Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.77	16.60	15.77	16.60	40,319	+0.54(+3.35%)
Jul 30, 2008	15.77	16.11	15.58	16.06	14,716	+0.59(+3.83%)
Jul 29, 2008	15.47	15.81	14.64	15.47	34,426	+0.60(+4.04%)
Jul 28, 2008	16.03	16.03	14.79	14.86	45,911	-1.26(-7.80%)
Jul 25, 2008	15.69	16.12	15.07	16.12	12,772	+0.63(+4.08%)
Jul 24, 2008	15.13	15.81	14.79	15.49	30,137	+0.46(+3.05%)
Jul 23, 2008	14.93	15.51	14.93	15.03	26,725	+0.11(+0.74%)
Jul 22, 2008	14.21	15.36	13.84	14.92	38,884	+0.61(+4.25%)
Jul 21, 2008	14.63	14.63	14.14	14.31	28,027	+0.21(+1.46%)
Jul 18, 2008	14.31	15.01	13.88	14.11	23,085	-0.64(-4.34%)
Jul 17, 2008	14.63	15.69	13.64	14.75	29,816	+0.52(+3.67%)
Jul 16, 2008	14.03	14.25	13.69	14.22	23,079	+0.40(+2.86%)
Jul 15, 2008	13.98	14.62	13.75	13.83	25,178	-0.44(-3.10%)
Jul 14, 2008	14.80	14.80	14.27	14.27	29,129	-0.38(-2.59%)
Jul 11, 2008	14.23	15.16	14.23	14.65	26,078	+0.11(+0.76%)
Jul 10, 2008	14.03	14.90	14.03	14.54	21,452	+0.36(+2.51%)
Jul 09, 2008	14.36	14.94	13.41	14.18	33,091	-0.81(-5.43%)
Jul 08, 2008	13.24	15.02	12.69	15.00	57,089	+2.39(+18.93%)
Jul 07, 2008	14.22	14.22	12.45	12.61	31,286	-1.47(-10.44%)
Jul 04, 2008	13.78	14.69	13.68	14.08	29,441	+0.00(+0.00%)
Jul 03, 2008	13.78	14.69	13.68	14.08	29,441	+0.05(+0.34%)
Jul 02, 2008	14.51	15.02	13.96	14.03	54,742	-0.54(-3.69%)
Jul 01, 2008	14.72	14.95	14.24	14.57	38,422	-0.33(-2.23%)
Jun 30, 2008	15.33	15.92	14.31	14.90	44,370	-0.89(-5.61%)
Jun 27, 2008	14.54	16.32	14.25	15.79	543,609	+1.08(+7.37%)
Jun 26, 2008	15.07	15.10	14.28	14.71	26,443	-0.82(-5.30%)
Jun 25, 2008	15.18	15.58	15.18	15.53	10,627	+0.47(+3.10%)
Jun 24, 2008	14.66	15.36	14.31	15.06	18,208	+0.26(+1.76%)
Jun 23, 2008	15.49	15.49	14.80	14.80	7,970	-0.69(-4.44%)
Jun 20, 2008	15.67	15.90	15.23	15.49	50,226	-0.25(-1.56%)
Jun 19, 2008	15.37	15.73	15.32	15.73	18,370	+0.36(+2.31%)
Jun 18, 2008	15.44	15.62	15.18	15.38	17,530	-0.16(-1.02%)
Jun 17, 2008	16.07	16.21	15.19	15.54	30,929	-0.66(-4.10%)
Jun 16, 2008	16.28	16.52	16.08	16.20	23,994	-0.11(-0.68%)
Jun 13, 2008	16.44	16.56	16.03	16.31	13,668	+0.06(+0.39%)
Jun 12, 2008	15.78	16.29	15.78	16.25	2,453	+0.70(+4.53%)
Jun 11, 2008	16.32	16.36	15.48	15.54	7,774	-0.85(-5.21%)
Jun 10, 2008	15.81	16.52	15.39	16.40	7,936	+0.41(+2.57%)
Jun 09, 2008	16.23	16.32	15.64	15.99	29,963	-0.13(-0.83%)
Jun 06, 2008	17.21	17.21	15.99	16.12	32,543	-1.27(-7.32%)
Jun 05, 2008	16.09	17.39	15.44	17.39	26,575	+1.28(+7.95%)
Jun 04, 2008	15.44	16.11	15.25	16.11	57,416	+0.58(+3.72%)
Jun 03, 2008	15.36	15.67	15.31	15.54	25,569	+0.21(+1.34%)
Jun 02, 2008	15.77	16.49	15.22	15.33	34,551	-0.52(-3.29%)
May 30, 2008	16.77	16.77	15.84	15.85	10,680	-0.93(-5.51%)
May 29, 2008	16.13	16.99	15.93	16.78	31,900	+0.75(+4.69%)
May 28, 2008	16.00	16.13	15.49	16.03	13,883	+0.21(+1.35%)
May 27, 2008	15.27	15.96	15.27	15.81	27,925	+0.59(+3.90%)
May 26, 2008	15.30	15.59	15.22	15.22	21,436	+0.00(+0.00%)
May 23, 2008	15.30	15.59	15.22	15.22	21,436	+0.03(+0.21%)
May 22, 2008	15.94	16.11	14.24	15.19	113,883	-0.63(-4.00%)
May 21, 2008	15.88	16.16	15.66	15.82	33,170	-0.15(-0.94%)
May 20, 2008	16.37	16.60	15.82	15.97	26,098	-0.51(-3.07%)
May 19, 2008	16.57	17.07	16.30	16.48	23,712	-0.13(-0.81%)
May 16, 2008	17.17	17.17	16.30	16.61	25,545	-0.38(-2.23%)
May 15, 2008	17.09	17.09	16.70	16.99	18,872	-0.13(-0.78%)
May 14, 2008	17.27	17.30	17.12	17.13	6,561	+0.29(+1.74%)
May 13, 2008	17.13	17.15	16.68	16.83	18,780	-0.35(-2.02%)
May 12, 2008	16.56	17.20	16.33	17.18	35,707	+0.64(+3.87%)
May 09, 2008	16.60	17.36	16.27	16.54	40,565	-0.06(-0.38%)
May 08, 2008	16.60	16.84	16.53	16.60	16,665	+0.28(+1.70%)
May 07, 2008	17.11	17.52	16.15	16.33	29,709	-0.80(-4.66%)
May 06, 2008	16.76	17.20	16.76	17.13	12,304	+0.29(+1.74%)
May 05, 2008	16.92	17.17	16.80	16.83	31,548	-0.30(-1.75%)
May 02, 2008	17.91	17.91	16.69	17.13	19,964	-0.56(-3.17%)