BancFirst Corp NASDAQ:BANF Historical Prices

Below are the 8000 trading days of historical prices for BANF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	BANF	Tue, Mar 5, 2024	86.13	88.26	85.25	88.26
7999	NASDAQ	BANF	Mon, Mar 4, 2024	87.55	88.25	85.89	86.12
7998	NASDAQ	BANF	Fri, Mar 1, 2024	87.42	87.72	85.91	87.15
7997	NASDAQ	BANF	Thu, Feb 29, 2024	88.00	88.89	87.02	87.74
7996	NASDAQ	BANF	Wed, Feb 28, 2024	86.55	87.43	86.26	86.73
7995	NASDAQ	BANF	Tue, Feb 27, 2024	87.61	88.00	86.50	87.26
7994	NASDAQ	BANF	Mon, Feb 26, 2024	87.10	87.81	86.33	87.14
7993	NASDAQ	BANF	Fri, Feb 23, 2024	87.53	88.32	87.02	87.60
7992	NASDAQ	BANF	Thu, Feb 22, 2024	86.99	87.79	86.38	87.72
7991	NASDAQ	BANF	Wed, Feb 21, 2024	88.34	88.50	86.72	87.42
7990	NASDAQ	BANF	Tue, Feb 20, 2024	88.67	89.44	88.20	88.69
7989	NASDAQ	BANF	Fri, Feb 16, 2024	89.81	90.69	89.40	90.04
7988	NASDAQ	BANF	Thu, Feb 15, 2024	87.97	91.11	87.83	90.52
7987	NASDAQ	BANF	Wed, Feb 14, 2024	86.28	87.41	85.55	87.25
7986	NASDAQ	BANF	Tue, Feb 13, 2024	87.51	87.51	83.95	85.22
7985	NASDAQ	BANF	Mon, Feb 12, 2024	88.31	91.37	88.31	90.49
7984	NASDAQ	BANF	Fri, Feb 9, 2024	86.87	88.81	85.98	88.72
7983	NASDAQ	BANF	Thu, Feb 8, 2024	86.49	87.46	86.39	86.90
7982	NASDAQ	BANF	Wed, Feb 7, 2024	85.74	87.54	84.99	86.83
7981	NASDAQ	BANF	Tue, Feb 6, 2024	86.02	86.66	85.25	86.37
7980	NASDAQ	BANF	Mon, Feb 5, 2024	86.32	87.14	85.20	86.33
7979	NASDAQ	BANF	Fri, Feb 2, 2024	86.66	88.31	86.04	87.46
7978	NASDAQ	BANF	Thu, Feb 1, 2024	89.13	90.14	85.25	88.33
7977	NASDAQ	BANF	Wed, Jan 31, 2024	92.30	92.30	88.51	88.51
7976	NASDAQ	BANF	Tue, Jan 30, 2024	93.46	94.00	93.21	93.27
7975	NASDAQ	BANF	Mon, Jan 29, 2024	92.70	93.74	92.35	93.52
7974	NASDAQ	BANF	Fri, Jan 26, 2024	92.48	92.98	92.24	92.86
7973	NASDAQ	BANF	Thu, Jan 25, 2024	94.11	94.11	91.71	92.42
7972	NASDAQ	BANF	Wed, Jan 24, 2024	93.91	93.91	92.53	93.03
7971	NASDAQ	BANF	Tue, Jan 23, 2024	95.73	95.73	92.58	93.30
7970	NASDAQ	BANF	Mon, Jan 22, 2024	90.12	94.56	90.12	94.50
7969	NASDAQ	BANF	Fri, Jan 19, 2024	89.71	90.05	88.57	90.03
7968	NASDAQ	BANF	Thu, Jan 18, 2024	89.02	90.34	88.93	89.96
7967	NASDAQ	BANF	Wed, Jan 17, 2024	86.72	88.90	86.32	88.88
7966	NASDAQ	BANF	Tue, Jan 16, 2024	90.35	90.56	88.18	88.32
7965	NASDAQ	BANF	Fri, Jan 12, 2024	93.49	93.49	90.90	91.85
7964	NASDAQ	BANF	Thu, Jan 11, 2024	92.22	95.96	90.82	92.23
7963	NASDAQ	BANF	Wed, Jan 10, 2024	92.37	93.09	91.64	93.09
7962	NASDAQ	BANF	Tue, Jan 9, 2024	92.43	93.66	91.48	92.80
7961	NASDAQ	BANF	Mon, Jan 8, 2024	92.20	93.69	91.97	93.69
7960	NASDAQ	BANF	Fri, Jan 5, 2024	92.75	94.31	92.61	92.68
7959	NASDAQ	BANF	Thu, Jan 4, 2024	93.87	95.25	93.30	93.55
7958	NASDAQ	BANF	Wed, Jan 3, 2024	96.57	96.63	93.35	93.41
7957	NASDAQ	BANF	Tue, Jan 2, 2024	96.87	98.33	96.09	96.99
7956	NASDAQ	BANF	Fri, Dec 29, 2023	99.04	99.38	96.85	97.33
7955	NASDAQ	BANF	Thu, Dec 28, 2023	100.35	100.62	98.93	99.56
7954	NASDAQ	BANF	Wed, Dec 27, 2023	99.60	100.46	99.30	100.06
7953	NASDAQ	BANF	Tue, Dec 26, 2023	98.68	100.30	97.67	99.67
7952	NASDAQ	BANF	Fri, Dec 22, 2023	97.79	98.75	97.59	98.08
7951	NASDAQ	BANF	Thu, Dec 21, 2023	96.87	96.99	95.11	96.92
7950	NASDAQ	BANF	Wed, Dec 20, 2023	97.15	99.71	95.42	95.98
7949	NASDAQ	BANF	Tue, Dec 19, 2023	94.95	97.05	94.40	96.98
7948	NASDAQ	BANF	Mon, Dec 18, 2023	95.39	95.39	92.83	94.15
7947	NASDAQ	BANF	Fri, Dec 15, 2023	96.98	96.98	94.36	94.48
7946	NASDAQ	BANF	Thu, Dec 14, 2023	97.20	99.25	94.81	96.09
7945	NASDAQ	BANF	Wed, Dec 13, 2023	90.04	95.24	89.89	95.19
7944	NASDAQ	BANF	Tue, Dec 12, 2023	91.49	91.49	89.65	90.20
7943	NASDAQ	BANF	Mon, Dec 11, 2023	92.40	92.73	91.13	91.64
7942	NASDAQ	BANF	Fri, Dec 8, 2023	91.62	92.40	90.75	92.20
7941	NASDAQ	BANF	Thu, Dec 7, 2023	90.24	91.54	90.20	91.34
7940	NASDAQ	BANF	Wed, Dec 6, 2023	90.95	92.49	89.92	90.30
7939	NASDAQ	BANF	Tue, Dec 5, 2023	90.76	91.17	88.81	90.22
7938	NASDAQ	BANF	Mon, Dec 4, 2023	89.55	91.29	88.79	90.74
7937	NASDAQ	BANF	Fri, Dec 1, 2023	86.09	90.91	85.96	90.02
7936	NASDAQ	BANF	Thu, Nov 30, 2023	85.86	86.75	85.30	86.63
7935	NASDAQ	BANF	Wed, Nov 29, 2023	85.23	86.87	85.23	85.54
7934	NASDAQ	BANF	Tue, Nov 28, 2023	86.06	86.06	84.21	84.49
7933	NASDAQ	BANF	Mon, Nov 27, 2023	85.48	86.36	84.61	85.96
7932	NASDAQ	BANF	Fri, Nov 24, 2023	85.81	86.65	85.35	85.91
7931	NASDAQ	BANF	Wed, Nov 22, 2023	86.92	87.68	85.58	86.01
7930	NASDAQ	BANF	Tue, Nov 21, 2023	87.00	87.56	85.72	86.09
7929	NASDAQ	BANF	Mon, Nov 20, 2023	86.60	87.22	85.75	87.05
7928	NASDAQ	BANF	Fri, Nov 17, 2023	87.23	87.80	86.24	86.48
7927	NASDAQ	BANF	Thu, Nov 16, 2023	87.96	87.96	85.42	86.16
7926	NASDAQ	BANF	Wed, Nov 15, 2023	88.06	89.31	87.27	87.63
7925	NASDAQ	BANF	Tue, Nov 14, 2023	83.76	88.52	83.76	88.46
7924	NASDAQ	BANF	Mon, Nov 13, 2023	81.63	83.12	81.11	82.76
7923	NASDAQ	BANF	Fri, Nov 10, 2023	81.87	82.50	80.92	82.00
7922	NASDAQ	BANF	Thu, Nov 9, 2023	82.39	83.00	80.80	81.38
7921	NASDAQ	BANF	Wed, Nov 8, 2023	83.53	83.53	81.63	81.98
7920	NASDAQ	BANF	Tue, Nov 7, 2023	84.56	84.77	83.34	83.64
7919	NASDAQ	BANF	Mon, Nov 6, 2023	85.59	85.59	84.55	84.78
7918	NASDAQ	BANF	Fri, Nov 3, 2023	86.89	87.84	85.50	85.67
7917	NASDAQ	BANF	Thu, Nov 2, 2023	82.30	85.00	82.30	84.70
7916	NASDAQ	BANF	Wed, Nov 1, 2023	81.01	81.80	80.28	81.38
7915	NASDAQ	BANF	Tue, Oct 31, 2023	81.06	81.25	80.50	81.11
7914	NASDAQ	BANF	Mon, Oct 30, 2023	81.44	81.84	80.27	81.05
7913	NASDAQ	BANF	Fri, Oct 27, 2023	81.70	82.00	79.99	80.69
7912	NASDAQ	BANF	Thu, Oct 26, 2023	81.61	83.25	80.86	81.79
7911	NASDAQ	BANF	Wed, Oct 25, 2023	80.49	81.98	80.00	81.59
7910	NASDAQ	BANF	Tue, Oct 24, 2023	82.89	82.89	80.23	81.15
7909	NASDAQ	BANF	Mon, Oct 23, 2023	82.80	84.18	81.81	82.20
7908	NASDAQ	BANF	Fri, Oct 20, 2023	85.83	85.83	82.25	83.61
7907	NASDAQ	BANF	Thu, Oct 19, 2023	83.95	85.84	82.34	82.44
7906	NASDAQ	BANF	Wed, Oct 18, 2023	85.35	85.46	83.29	83.35
7905	NASDAQ	BANF	Tue, Oct 17, 2023	83.74	87.14	83.74	85.90
7904	NASDAQ	BANF	Mon, Oct 16, 2023	83.78	84.25	83.54	83.83
7903	NASDAQ	BANF	Fri, Oct 13, 2023	85.21	85.21	82.60	82.71
7902	NASDAQ	BANF	Thu, Oct 12, 2023	85.97	85.97	84.26	84.70
7901	NASDAQ	BANF	Wed, Oct 11, 2023	86.39	87.34	86.03	86.38
7900	NASDAQ	BANF	Tue, Oct 10, 2023	86.73	87.40	85.94	86.14
7899	NASDAQ	BANF	Mon, Oct 9, 2023	85.89	87.17	85.37	86.36
7898	NASDAQ	BANF	Fri, Oct 6, 2023	86.46	87.95	85.83	86.84
7897	NASDAQ	BANF	Thu, Oct 5, 2023	85.51	87.37	85.40	86.92
7896	NASDAQ	BANF	Wed, Oct 4, 2023	84.79	85.69	84.02	85.26
7895	NASDAQ	BANF	Tue, Oct 3, 2023	84.61	84.83	83.46	84.33
7894	NASDAQ	BANF	Mon, Oct 2, 2023	86.45	87.03	84.30	84.77
7893	NASDAQ	BANF	Fri, Sep 29, 2023	87.92	87.93	86.36	86.73
7892	NASDAQ	BANF	Thu, Sep 28, 2023	86.28	88.22	86.28	87.36
7891	NASDAQ	BANF	Wed, Sep 27, 2023	86.74	87.11	85.50	86.54
7890	NASDAQ	BANF	Tue, Sep 26, 2023	84.98	86.95	84.98	86.17
7889	NASDAQ	BANF	Mon, Sep 25, 2023	83.88	85.77	83.74	85.52
7888	NASDAQ	BANF	Fri, Sep 22, 2023	84.98	84.98	83.69	84.09
7887	NASDAQ	BANF	Thu, Sep 21, 2023	85.01	85.40	84.05	84.78
7886	NASDAQ	BANF	Wed, Sep 20, 2023	87.36	87.88	85.42	85.61
7885	NASDAQ	BANF	Tue, Sep 19, 2023	87.65	88.59	86.52	86.86
7884	NASDAQ	BANF	Mon, Sep 18, 2023	89.68	89.68	87.41	87.48
7883	NASDAQ	BANF	Fri, Sep 15, 2023	91.31	91.90	88.70	89.36
7882	NASDAQ	BANF	Thu, Sep 14, 2023	89.56	91.52	88.78	91.42
7881	NASDAQ	BANF	Wed, Sep 13, 2023	88.76	90.47	87.79	88.63
7880	NASDAQ	BANF	Tue, Sep 12, 2023	88.04	88.98	87.63	88.37
7879	NASDAQ	BANF	Mon, Sep 11, 2023	87.74	87.74	87.74	87.74
7878	NASDAQ	BANF	Fri, Sep 8, 2023	88.67	89.30	87.67	88.97
7877	NASDAQ	BANF	Thu, Sep 7, 2023	90.16	90.16	87.58	88.18
7876	NASDAQ	BANF	Wed, Sep 6, 2023	90.95	93.14	89.40	90.05
7875	NASDAQ	BANF	Tue, Sep 5, 2023	96.87	96.96	89.50	90.62
7874	NASDAQ	BANF	Fri, Sep 1, 2023	96.26	97.97	94.93	97.96
7873	NASDAQ	BANF	Thu, Aug 31, 2023	96.46	97.16	95.58	95.58
7872	NASDAQ	BANF	Wed, Aug 30, 2023	96.93	97.43	96.19	96.40
7871	NASDAQ	BANF	Tue, Aug 29, 2023	95.94	97.38	95.47	97.00
7870	NASDAQ	BANF	Mon, Aug 28, 2023	95.68	96.77	95.68	95.97
7869	NASDAQ	BANF	Fri, Aug 25, 2023	96.05	96.66	94.31	95.60
7868	NASDAQ	BANF	Thu, Aug 24, 2023	95.00	96.81	95.00	95.90
7867	NASDAQ	BANF	Wed, Aug 23, 2023	94.43	95.85	93.76	95.34
7866	NASDAQ	BANF	Tue, Aug 22, 2023	96.46	96.46	94.02	94.26
7865	NASDAQ	BANF	Mon, Aug 21, 2023	97.64	97.97	96.43	96.68
7864	NASDAQ	BANF	Fri, Aug 18, 2023	96.21	98.17	96.21	97.20
7863	NASDAQ	BANF	Thu, Aug 17, 2023	96.61	97.52	96.48	97.12
7862	NASDAQ	BANF	Wed, Aug 16, 2023	96.41	97.00	95.93	96.28
7861	NASDAQ	BANF	Tue, Aug 15, 2023	96.70	97.02	95.75	96.28
7860	NASDAQ	BANF	Mon, Aug 14, 2023	98.36	98.36	97.01	97.52
7859	NASDAQ	BANF	Fri, Aug 11, 2023	99.30	99.65	98.85	98.97
7858	NASDAQ	BANF	Thu, Aug 10, 2023	100.51	101.31	98.57	99.34
7857	NASDAQ	BANF	Wed, Aug 9, 2023	99.49	100.81	99.15	100.30
7856	NASDAQ	BANF	Tue, Aug 8, 2023	99.50	100.28	98.16	100.05
7855	NASDAQ	BANF	Mon, Aug 7, 2023	100.52	101.24	100.00	100.81
7854	NASDAQ	BANF	Fri, Aug 4, 2023	99.99	101.61	99.99	100.48
7853	NASDAQ	BANF	Thu, Aug 3, 2023	99.85	101.21	99.48	100.18
7852	NASDAQ	BANF	Wed, Aug 2, 2023	98.68	100.44	97.97	100.22
7851	NASDAQ	BANF	Tue, Aug 1, 2023	99.65	99.99	98.19	99.71
7850	NASDAQ	BANF	Mon, Jul 31, 2023	99.83	100.98	99.15	99.90
7849	NASDAQ	BANF	Fri, Jul 28, 2023	100.82	101.23	99.95	100.19
7848	NASDAQ	BANF	Thu, Jul 27, 2023	102.86	102.86	98.99	99.79
7847	NASDAQ	BANF	Wed, Jul 26, 2023	99.52	102.38	99.52	102.17
7846	NASDAQ	BANF	Tue, Jul 25, 2023	100.00	100.80	98.42	98.50
7845	NASDAQ	BANF	Mon, Jul 24, 2023	99.04	101.07	98.87	99.97
7844	NASDAQ	BANF	Fri, Jul 21, 2023	104.00	104.00	97.77	98.30
7843	NASDAQ	BANF	Thu, Jul 20, 2023	101.84	103.79	100.78	103.34
7842	NASDAQ	BANF	Wed, Jul 19, 2023	101.23	102.45	100.63	102.03
7841	NASDAQ	BANF	Tue, Jul 18, 2023	99.37	101.45	99.32	100.42
7840	NASDAQ	BANF	Mon, Jul 17, 2023	95.29	100.72	95.19	99.40
7839	NASDAQ	BANF	Fri, Jul 14, 2023	94.31	95.75	93.01	94.87
7838	NASDAQ	BANF	Thu, Jul 13, 2023	95.22	96.24	94.28	94.29
7837	NASDAQ	BANF	Wed, Jul 12, 2023	95.74	96.20	94.20	94.46
7836	NASDAQ	BANF	Tue, Jul 11, 2023	94.86	95.35	93.63	94.16
7835	NASDAQ	BANF	Mon, Jul 10, 2023	93.80	95.85	93.80	94.49
7834	NASDAQ	BANF	Fri, Jul 7, 2023	92.96	95.21	92.92	94.21
7833	NASDAQ	BANF	Thu, Jul 6, 2023	91.06	93.20	89.76	92.66
7832	NASDAQ	BANF	Wed, Jul 5, 2023	90.94	92.33	90.19	91.94
7831	NASDAQ	BANF	Mon, Jul 3, 2023	91.88	93.02	91.12	91.78
7830	NASDAQ	BANF	Fri, Jun 30, 2023	92.27	92.64	91.49	92.00
7829	NASDAQ	BANF	Thu, Jun 29, 2023	89.94	92.12	89.79	91.80
7828	NASDAQ	BANF	Wed, Jun 28, 2023	90.10	90.98	88.92	89.37
7827	NASDAQ	BANF	Tue, Jun 27, 2023	90.44	91.24	89.45	90.05
7826	NASDAQ	BANF	Mon, Jun 26, 2023	88.58	91.43	88.58	89.74
7825	NASDAQ	BANF	Fri, Jun 23, 2023	90.25	92.02	88.25	88.51
7824	NASDAQ	BANF	Thu, Jun 22, 2023	92.50	93.73	90.54	91.37
7823	NASDAQ	BANF	Wed, Jun 21, 2023	93.30	93.62	92.22	92.58
7822	NASDAQ	BANF	Tue, Jun 20, 2023	93.65	94.61	92.57	93.54
7821	NASDAQ	BANF	Fri, Jun 16, 2023	94.66	94.66	92.11	93.66
7820	NASDAQ	BANF	Thu, Jun 15, 2023	92.00	94.82	92.00	93.88
7819	NASDAQ	BANF	Wed, Jun 14, 2023	93.59	94.56	92.05	92.49
7818	NASDAQ	BANF	Tue, Jun 13, 2023	92.58	94.70	92.58	93.79
7817	NASDAQ	BANF	Mon, Jun 12, 2023	92.95	94.37	91.62	92.14
7816	NASDAQ	BANF	Fri, Jun 9, 2023	92.52	93.51	91.18	92.86
7815	NASDAQ	BANF	Thu, Jun 8, 2023	94.56	94.56	91.99	92.72
7814	NASDAQ	BANF	Wed, Jun 7, 2023	93.29	96.70	92.27	95.16
7813	NASDAQ	BANF	Tue, Jun 6, 2023	88.13	93.21	88.13	92.26
7812	NASDAQ	BANF	Mon, Jun 5, 2023	90.66	90.93	86.58	88.18
7811	NASDAQ	BANF	Fri, Jun 2, 2023	87.53	91.92	87.33	91.53
7810	NASDAQ	BANF	Thu, Jun 1, 2023	85.19	87.22	84.73	86.66
7809	NASDAQ	BANF	Wed, May 31, 2023	87.96	88.30	84.05	84.57
7808	NASDAQ	BANF	Tue, May 30, 2023	86.53	88.83	84.96	88.10
7807	NASDAQ	BANF	Fri, May 26, 2023	85.60	86.54	84.60	86.06
7806	NASDAQ	BANF	Thu, May 25, 2023	84.47	85.76	83.75	85.58
7805	NASDAQ	BANF	Wed, May 24, 2023	86.32	86.81	84.66	85.19
7804	NASDAQ	BANF	Tue, May 23, 2023	85.91	89.31	85.44	86.89
7803	NASDAQ	BANF	Mon, May 22, 2023	82.10	86.78	81.55	86.19
7802	NASDAQ	BANF	Fri, May 19, 2023	83.64	83.64	80.26	81.39
7801	NASDAQ	BANF	Thu, May 18, 2023	80.87	83.10	79.89	82.44
7800	NASDAQ	BANF	Wed, May 17, 2023	77.55	81.40	77.45	81.12
7799	NASDAQ	BANF	Tue, May 16, 2023	76.61	77.08	75.92	76.76
7798	NASDAQ	BANF	Mon, May 15, 2023	74.55	77.07	74.55	76.69
7797	NASDAQ	BANF	Fri, May 12, 2023	73.89	74.80	73.36	74.54
7796	NASDAQ	BANF	Thu, May 11, 2023	74.16	74.16	72.10	73.88
7795	NASDAQ	BANF	Wed, May 10, 2023	74.73	75.56	72.27	75.09
7794	NASDAQ	BANF	Tue, May 9, 2023	72.50	74.01	71.37	73.64
7793	NASDAQ	BANF	Mon, May 8, 2023	75.87	75.87	72.18	72.20
7792	NASDAQ	BANF	Fri, May 5, 2023	73.05	75.88	73.05	75.29
7791	NASDAQ	BANF	Thu, May 4, 2023	71.85	73.59	68.44	71.60
7790	NASDAQ	BANF	Wed, May 3, 2023	74.00	76.39	73.50	73.78
7789	NASDAQ	BANF	Tue, May 2, 2023	79.13	79.13	74.06	74.15
7788	NASDAQ	BANF	Mon, May 1, 2023	79.94	80.99	78.98	79.46
7787	NASDAQ	BANF	Fri, Apr 28, 2023	79.69	80.92	78.71	79.89
7786	NASDAQ	BANF	Thu, Apr 27, 2023	75.27	80.26	75.27	79.93
7785	NASDAQ	BANF	Wed, Apr 26, 2023	75.00	76.08	70.76	75.06
7784	NASDAQ	BANF	Tue, Apr 25, 2023	81.51	82.00	77.81	78.16
7783	NASDAQ	BANF	Mon, Apr 24, 2023	82.20	82.89	81.39	82.46
7782	NASDAQ	BANF	Fri, Apr 21, 2023	81.78	82.03	80.23	81.99
7781	NASDAQ	BANF	Thu, Apr 20, 2023	81.49	82.18	80.38	82.18
7780	NASDAQ	BANF	Wed, Apr 19, 2023	80.66	82.51	80.21	81.95
7779	NASDAQ	BANF	Tue, Apr 18, 2023	82.46	84.41	80.18	80.53
7778	NASDAQ	BANF	Mon, Apr 17, 2023	81.25	82.87	80.40	82.72
7777	NASDAQ	BANF	Fri, Apr 14, 2023	83.00	84.97	80.87	81.55
7776	NASDAQ	BANF	Thu, Apr 13, 2023	82.41	83.05	81.55	82.53
7775	NASDAQ	BANF	Wed, Apr 12, 2023	83.76	84.10	81.76	81.97
7774	NASDAQ	BANF	Tue, Apr 11, 2023	83.87	84.35	83.16	83.43
7773	NASDAQ	BANF	Mon, Apr 10, 2023	82.56	83.89	82.35	83.43
7772	NASDAQ	BANF	Thu, Apr 6, 2023	82.01	82.59	81.41	82.48
7771	NASDAQ	BANF	Wed, Apr 5, 2023	81.67	82.58	81.06	81.83
7770	NASDAQ	BANF	Tue, Apr 4, 2023	82.58	82.58	80.05	81.88
7769	NASDAQ	BANF	Mon, Apr 3, 2023	83.40	83.40	81.28	82.26
7768	NASDAQ	BANF	Fri, Mar 31, 2023	81.90	83.57	81.51	83.10
7767	NASDAQ	BANF	Thu, Mar 30, 2023	83.79	84.13	80.92	81.49
7766	NASDAQ	BANF	Wed, Mar 29, 2023	85.02	85.64	83.17	83.84
7765	NASDAQ	BANF	Tue, Mar 28, 2023	84.04	84.84	83.14	84.60
7764	NASDAQ	BANF	Mon, Mar 27, 2023	85.00	86.02	83.93	84.11
7763	NASDAQ	BANF	Fri, Mar 24, 2023	80.02	84.29	80.02	83.85
7762	NASDAQ	BANF	Thu, Mar 23, 2023	84.33	84.33	80.59	81.40
7761	NASDAQ	BANF	Wed, Mar 22, 2023	86.40	86.89	83.65	83.71
7760	NASDAQ	BANF	Tue, Mar 21, 2023	86.02	88.59	84.33	86.65
7759	NASDAQ	BANF	Mon, Mar 20, 2023	84.94	88.39	83.76	83.94
7758	NASDAQ	BANF	Fri, Mar 17, 2023	85.35	85.44	82.58	83.64
7757	NASDAQ	BANF	Thu, Mar 16, 2023	81.49	88.40	80.49	86.89
7756	NASDAQ	BANF	Wed, Mar 15, 2023	79.91	83.34	79.91	82.62
7755	NASDAQ	BANF	Tue, Mar 14, 2023	86.58	88.00	82.32	83.22
7754	NASDAQ	BANF	Mon, Mar 13, 2023	84.77	87.40	80.67	81.70
7753	NASDAQ	BANF	Fri, Mar 10, 2023	85.11	87.64	83.55	87.05
7752	NASDAQ	BANF	Thu, Mar 9, 2023	87.40	87.65	85.19	85.20
7751	NASDAQ	BANF	Wed, Mar 8, 2023	88.60	88.98	87.08	87.88
7750	NASDAQ	BANF	Tue, Mar 7, 2023	88.44	89.08	87.79	88.30
7749	NASDAQ	BANF	Mon, Mar 6, 2023	89.74	89.88	87.99	88.83
7748	NASDAQ	BANF	Fri, Mar 3, 2023	89.14	90.20	88.06	90.02
7747	NASDAQ	BANF	Thu, Mar 2, 2023	90.01	91.46	87.07	88.67
7746	NASDAQ	BANF	Wed, Mar 1, 2023	89.93	90.92	89.03	90.71
7745	NASDAQ	BANF	Tue, Feb 28, 2023	90.71	91.67	90.14	90.25
7744	NASDAQ	BANF	Mon, Feb 27, 2023	91.99	92.00	88.96	90.55
7743	NASDAQ	BANF	Fri, Feb 24, 2023	89.06	91.67	89.06	91.55
7742	NASDAQ	BANF	Thu, Feb 23, 2023	88.79	90.20	88.60	89.90
7741	NASDAQ	BANF	Wed, Feb 22, 2023	88.88	89.30	87.57	88.83
7740	NASDAQ	BANF	Tue, Feb 21, 2023	89.42	90.00	88.17	88.88
7739	NASDAQ	BANF	Fri, Feb 17, 2023	89.32	90.03	86.47	89.69
7738	NASDAQ	BANF	Thu, Feb 16, 2023	87.70	89.36	87.00	88.97
7737	NASDAQ	BANF	Wed, Feb 15, 2023	88.04	89.00	87.51	88.54
7736	NASDAQ	BANF	Tue, Feb 14, 2023	88.30	88.91	87.40	88.39
7735	NASDAQ	BANF	Mon, Feb 13, 2023	88.24	89.17	87.80	88.60
7734	NASDAQ	BANF	Fri, Feb 10, 2023	87.63	88.90	86.90	88.53
7733	NASDAQ	BANF	Thu, Feb 9, 2023	87.79	88.37	86.56	87.47
7732	NASDAQ	BANF	Wed, Feb 8, 2023	86.15	87.75	86.15	87.66
7731	NASDAQ	BANF	Tue, Feb 7, 2023	83.99	87.28	83.55	86.92
7730	NASDAQ	BANF	Mon, Feb 6, 2023	85.88	86.29	84.18	84.39
7729	NASDAQ	BANF	Fri, Feb 3, 2023	85.00	86.26	84.24	85.88
7728	NASDAQ	BANF	Thu, Feb 2, 2023	86.68	87.33	84.35	85.20
7727	NASDAQ	BANF	Wed, Feb 1, 2023	85.60	87.39	85.36	86.44
7726	NASDAQ	BANF	Tue, Jan 31, 2023	83.23	86.15	83.23	86.13
7725	NASDAQ	BANF	Mon, Jan 30, 2023	83.35	84.12	83.04	83.23
7724	NASDAQ	BANF	Fri, Jan 27, 2023	82.06	83.88	82.06	83.66
7723	NASDAQ	BANF	Thu, Jan 26, 2023	83.12	83.65	81.25	82.61
7722	NASDAQ	BANF	Wed, Jan 25, 2023	83.20	83.35	81.71	82.75
7721	NASDAQ	BANF	Tue, Jan 24, 2023	82.57	83.75	81.47	83.08
7720	NASDAQ	BANF	Mon, Jan 23, 2023	82.14	83.37	80.24	82.46
7719	NASDAQ	BANF	Fri, Jan 20, 2023	85.07	86.15	81.88	82.78
7718	NASDAQ	BANF	Thu, Jan 19, 2023	84.52	85.29	83.01	84.99
7717	NASDAQ	BANF	Wed, Jan 18, 2023	89.95	90.12	85.32	85.36
7716	NASDAQ	BANF	Tue, Jan 17, 2023	90.26	91.12	88.49	90.62
7715	NASDAQ	BANF	Fri, Jan 13, 2023	88.80	90.48	87.87	89.80
7714	NASDAQ	BANF	Thu, Jan 12, 2023	87.49	89.59	85.00	89.51
7713	NASDAQ	BANF	Wed, Jan 11, 2023	86.52	86.90	85.66	86.73
7712	NASDAQ	BANF	Tue, Jan 10, 2023	83.90	86.64	83.48	86.09
7711	NASDAQ	BANF	Mon, Jan 9, 2023	85.56	85.65	83.01	83.48
7710	NASDAQ	BANF	Fri, Jan 6, 2023	83.27	85.63	83.27	85.14
7709	NASDAQ	BANF	Thu, Jan 5, 2023	85.61	85.61	83.27	83.35
7708	NASDAQ	BANF	Wed, Jan 4, 2023	87.36	88.40	85.80	85.99
7707	NASDAQ	BANF	Tue, Jan 3, 2023	88.32	88.97	86.27	87.17
7706	NASDAQ	BANF	Fri, Dec 30, 2022	88.18	90.91	84.69	88.18
7705	NASDAQ	BANF	Thu, Dec 29, 2022	87.97	88.64	86.06	88.41
7704	NASDAQ	BANF	Wed, Dec 28, 2022	88.23	89.03	87.80	87.88
7703	NASDAQ	BANF	Tue, Dec 27, 2022	88.85	88.93	87.93	88.56
7702	NASDAQ	BANF	Fri, Dec 23, 2022	88.09	88.96	87.19	88.55
7701	NASDAQ	BANF	Thu, Dec 22, 2022	88.59	88.59	86.67	87.94
7700	NASDAQ	BANF	Wed, Dec 21, 2022	88.34	90.11	87.68	89.07
7699	NASDAQ	BANF	Tue, Dec 20, 2022	88.47	89.31	87.57	87.74
7698	NASDAQ	BANF	Mon, Dec 19, 2022	87.52	88.82	86.92	88.57
7697	NASDAQ	BANF	Fri, Dec 16, 2022	86.18	87.51	84.37	86.82
7696	NASDAQ	BANF	Thu, Dec 15, 2022	89.22	89.22	86.14	86.57
7695	NASDAQ	BANF	Wed, Dec 14, 2022	91.74	92.57	89.17	89.67
7694	NASDAQ	BANF	Tue, Dec 13, 2022	94.21	94.42	91.07	91.51
7693	NASDAQ	BANF	Mon, Dec 12, 2022	92.50	95.14	92.10	92.97
7692	NASDAQ	BANF	Fri, Dec 9, 2022	93.39	94.07	92.31	92.55
7691	NASDAQ	BANF	Thu, Dec 8, 2022	93.98	94.77	93.21	93.82
7690	NASDAQ	BANF	Wed, Dec 7, 2022	96.17	97.30	93.01	93.52
7689	NASDAQ	BANF	Tue, Dec 6, 2022	96.12	96.21	94.32	96.19
7688	NASDAQ	BANF	Mon, Dec 5, 2022	101.32	101.32	94.70	96.12
7687	NASDAQ	BANF	Fri, Dec 2, 2022	100.96	102.58	98.77	102.06
7686	NASDAQ	BANF	Thu, Dec 1, 2022	102.42	102.47	100.44	101.34
7685	NASDAQ	BANF	Wed, Nov 30, 2022	101.20	102.06	98.40	101.94
7684	NASDAQ	BANF	Tue, Nov 29, 2022	100.78	101.95	100.22	100.22
7683	NASDAQ	BANF	Mon, Nov 28, 2022	102.65	102.73	99.95	100.62
7682	NASDAQ	BANF	Fri, Nov 25, 2022	101.96	103.89	101.13	103.69
7681	NASDAQ	BANF	Wed, Nov 23, 2022	100.51	101.59	100.10	101.33
7680	NASDAQ	BANF	Tue, Nov 22, 2022	99.74	101.21	99.37	100.92
7679	NASDAQ	BANF	Mon, Nov 21, 2022	99.99	100.51	98.42	99.51
7678	NASDAQ	BANF	Fri, Nov 18, 2022	99.40	102.00	99.40	99.69
7677	NASDAQ	BANF	Thu, Nov 17, 2022	100.13	100.59	97.69	98.51
7676	NASDAQ	BANF	Wed, Nov 16, 2022	100.12	101.42	100.12	100.69
7675	NASDAQ	BANF	Tue, Nov 15, 2022	99.73	102.99	99.52	100.57
7674	NASDAQ	BANF	Mon, Nov 14, 2022	96.97	100.36	96.69	99.27
7673	NASDAQ	BANF	Fri, Nov 11, 2022	101.73	102.14	95.01	97.09
7672	NASDAQ	BANF	Thu, Nov 10, 2022	100.00	103.47	100.00	101.93
7671	NASDAQ	BANF	Wed, Nov 9, 2022	97.51	99.50	97.51	99.29
7670	NASDAQ	BANF	Tue, Nov 8, 2022	97.53	98.72	96.98	97.77
7669	NASDAQ	BANF	Mon, Nov 7, 2022	96.46	97.56	96.42	97.26
7668	NASDAQ	BANF	Fri, Nov 4, 2022	95.50	96.13	94.40	95.96
7667	NASDAQ	BANF	Thu, Nov 3, 2022	95.00	95.34	92.86	94.17
7666	NASDAQ	BANF	Wed, Nov 2, 2022	96.23	97.10	94.32	95.38
7665	NASDAQ	BANF	Tue, Nov 1, 2022	96.42	96.98	95.20	96.37
7664	NASDAQ	BANF	Mon, Oct 31, 2022	95.61	96.34	94.63	95.82
7663	NASDAQ	BANF	Fri, Oct 28, 2022	95.39	96.40	94.29	95.71
7662	NASDAQ	BANF	Thu, Oct 27, 2022	95.60	96.93	94.53	94.67
7661	NASDAQ	BANF	Wed, Oct 26, 2022	95.55	95.82	94.54	94.97
7660	NASDAQ	BANF	Tue, Oct 25, 2022	94.29	95.67	93.53	94.58
7659	NASDAQ	BANF	Mon, Oct 24, 2022	100.85	101.96	93.80	94.37
7658	NASDAQ	BANF	Fri, Oct 21, 2022	95.79	102.09	95.40	100.71
7657	NASDAQ	BANF	Thu, Oct 20, 2022	94.55	94.55	90.43	91.22
7656	NASDAQ	BANF	Wed, Oct 19, 2022	93.61	94.64	93.12	94.23
7655	NASDAQ	BANF	Tue, Oct 18, 2022	93.92	95.92	93.60	94.50
7654	NASDAQ	BANF	Mon, Oct 17, 2022	92.32	93.09	91.80	92.27
7653	NASDAQ	BANF	Fri, Oct 14, 2022	92.16	92.40	90.85	91.14
7652	NASDAQ	BANF	Thu, Oct 13, 2022	88.75	92.92	88.75	92.00
7651	NASDAQ	BANF	Wed, Oct 12, 2022	89.87	90.45	89.10	89.75
7650	NASDAQ	BANF	Tue, Oct 11, 2022	90.08	90.71	89.24	89.84
7649	NASDAQ	BANF	Mon, Oct 10, 2022	90.00	91.15	90.00	90.50
7648	NASDAQ	BANF	Fri, Oct 7, 2022	91.04	91.06	89.38	89.96
7647	NASDAQ	BANF	Thu, Oct 6, 2022	91.37	91.49	90.63	91.19
7646	NASDAQ	BANF	Wed, Oct 5, 2022	92.09	92.38	91.10	91.36
7645	NASDAQ	BANF	Tue, Oct 4, 2022	91.19	92.96	90.88	92.90
7644	NASDAQ	BANF	Mon, Oct 3, 2022	89.57	91.08	89.37	90.57
7643	NASDAQ	BANF	Fri, Sep 30, 2022	90.45	91.33	89.16	89.47
7642	NASDAQ	BANF	Thu, Sep 29, 2022	91.39	91.39	89.79	90.22
7641	NASDAQ	BANF	Wed, Sep 28, 2022	91.00	92.93	90.23	91.94
7640	NASDAQ	BANF	Tue, Sep 27, 2022	93.01	93.18	90.15	90.64
7639	NASDAQ	BANF	Mon, Sep 26, 2022	92.67	94.36	92.15	92.35
7638	NASDAQ	BANF	Fri, Sep 23, 2022	94.98	94.98	92.78	93.51
7637	NASDAQ	BANF	Thu, Sep 22, 2022	98.65	99.37	95.14	95.26
7636	NASDAQ	BANF	Wed, Sep 21, 2022	100.81	101.45	98.76	98.77
7635	NASDAQ	BANF	Tue, Sep 20, 2022	98.46	100.57	98.04	100.12
7634	NASDAQ	BANF	Mon, Sep 19, 2022	97.02	99.92	97.02	99.02
7633	NASDAQ	BANF	Fri, Sep 16, 2022	98.73	98.85	96.84	97.25
7632	NASDAQ	BANF	Thu, Sep 15, 2022	97.49	99.72	97.26	99.03
7631	NASDAQ	BANF	Wed, Sep 14, 2022	97.06	98.03	96.41	98.00
7630	NASDAQ	BANF	Tue, Sep 13, 2022	98.58	98.87	96.95	97.06
7629	NASDAQ	BANF	Mon, Sep 12, 2022	99.00	99.80	98.09	99.65
7628	NASDAQ	BANF	Fri, Sep 9, 2022	98.50	99.97	98.11	98.88
7627	NASDAQ	BANF	Thu, Sep 8, 2022	98.41	99.32	97.25	98.49
7626	NASDAQ	BANF	Wed, Sep 7, 2022	98.93	99.79	98.15	98.71
7625	NASDAQ	BANF	Tue, Sep 6, 2022	105.32	108.32	97.29	98.63
7624	NASDAQ	BANF	Fri, Sep 2, 2022	106.69	107.56	104.83	105.69
7623	NASDAQ	BANF	Thu, Sep 1, 2022	107.26	108.29	106.23	106.63
7622	NASDAQ	BANF	Wed, Aug 31, 2022	108.00	108.92	107.61	107.86
7621	NASDAQ	BANF	Tue, Aug 30, 2022	108.04	109.11	107.40	108.37
7620	NASDAQ	BANF	Mon, Aug 29, 2022	109.50	109.94	107.48	108.46
7619	NASDAQ	BANF	Fri, Aug 26, 2022	110.26	110.46	109.28	110.00
7618	NASDAQ	BANF	Thu, Aug 25, 2022	110.41	111.40	109.79	110.26
7617	NASDAQ	BANF	Wed, Aug 24, 2022	112.14	112.14	109.57	110.63
7616	NASDAQ	BANF	Tue, Aug 23, 2022	113.90	114.90	111.70	111.80
7615	NASDAQ	BANF	Mon, Aug 22, 2022	115.50	115.50	113.15	113.94
7614	NASDAQ	BANF	Fri, Aug 19, 2022	115.23	116.33	115.11	115.99
7613	NASDAQ	BANF	Thu, Aug 18, 2022	117.00	117.00	115.49	116.13
7612	NASDAQ	BANF	Wed, Aug 17, 2022	116.50	117.23	116.11	116.83
7611	NASDAQ	BANF	Tue, Aug 16, 2022	116.80	117.61	116.01	117.00
7610	NASDAQ	BANF	Mon, Aug 15, 2022	115.27	118.07	115.27	117.03
7609	NASDAQ	BANF	Fri, Aug 12, 2022	113.39	116.00	112.28	116.00
7608	NASDAQ	BANF	Thu, Aug 11, 2022	112.11	113.22	111.11	113.22
7607	NASDAQ	BANF	Wed, Aug 10, 2022	114.56	115.99	111.86	111.95
7606	NASDAQ	BANF	Tue, Aug 9, 2022	111.05	113.87	110.58	113.44
7605	NASDAQ	BANF	Mon, Aug 8, 2022	109.70	111.28	109.11	110.83
7604	NASDAQ	BANF	Fri, Aug 5, 2022	107.28	109.39	107.28	109.00
7603	NASDAQ	BANF	Thu, Aug 4, 2022	110.26	111.36	107.37	107.55
7602	NASDAQ	BANF	Wed, Aug 3, 2022	110.23	112.00	108.67	110.62
7601	NASDAQ	BANF	Tue, Aug 2, 2022	109.11	110.40	108.19	110.06
7600	NASDAQ	BANF	Mon, Aug 1, 2022	107.15	109.98	106.65	109.30
7599	NASDAQ	BANF	Fri, Jul 29, 2022	106.52	108.72	105.73	107.39
7598	NASDAQ	BANF	Thu, Jul 28, 2022	106.57	107.28	105.66	106.15
7597	NASDAQ	BANF	Wed, Jul 27, 2022	106.95	107.80	104.68	105.93
7596	NASDAQ	BANF	Tue, Jul 26, 2022	101.44	107.23	100.67	106.79
7595	NASDAQ	BANF	Mon, Jul 25, 2022	100.99	103.37	100.22	102.32
7594	NASDAQ	BANF	Fri, Jul 22, 2022	93.41	101.60	92.75	99.99
7593	NASDAQ	BANF	Thu, Jul 21, 2022	90.97	91.23	89.48	90.89
7592	NASDAQ	BANF	Wed, Jul 20, 2022	91.30	91.57	89.91	91.04
7591	NASDAQ	BANF	Tue, Jul 19, 2022	90.77	92.95	90.16	91.93
7590	NASDAQ	BANF	Mon, Jul 18, 2022	91.50	91.96	89.78	89.91
7589	NASDAQ	BANF	Fri, Jul 15, 2022	89.49	91.49	88.93	90.56
7588	NASDAQ	BANF	Thu, Jul 14, 2022	89.65	89.69	86.38	88.25
7587	NASDAQ	BANF	Wed, Jul 13, 2022	93.29	95.35	91.30	91.32
7586	NASDAQ	BANF	Tue, Jul 12, 2022	93.71	94.98	93.11	93.59
7585	NASDAQ	BANF	Mon, Jul 11, 2022	99.04	99.29	93.80	94.07
7584	NASDAQ	BANF	Fri, Jul 8, 2022	99.00	100.54	98.60	99.85
7583	NASDAQ	BANF	Thu, Jul 7, 2022	99.37	99.54	95.16	98.63
7582	NASDAQ	BANF	Wed, Jul 6, 2022	98.34	99.24	97.06	98.52
7581	NASDAQ	BANF	Tue, Jul 5, 2022	97.54	98.86	95.91	98.60
7580	NASDAQ	BANF	Fri, Jul 1, 2022	95.07	98.74	94.84	98.47
7579	NASDAQ	BANF	Thu, Jun 30, 2022	94.61	95.98	93.73	95.71
7578	NASDAQ	BANF	Wed, Jun 29, 2022	96.17	96.29	94.50	95.74
7577	NASDAQ	BANF	Tue, Jun 28, 2022	99.25	100.18	96.01	96.45
7576	NASDAQ	BANF	Mon, Jun 27, 2022	95.74	98.23	94.66	98.23
7575	NASDAQ	BANF	Fri, Jun 24, 2022	94.78	97.20	94.78	94.98
7574	NASDAQ	BANF	Thu, Jun 23, 2022	94.73	95.52	93.32	94.34
7573	NASDAQ	BANF	Wed, Jun 22, 2022	95.50	95.94	94.47	95.03
7572	NASDAQ	BANF	Tue, Jun 21, 2022	96.11	96.89	94.68	95.79
7571	NASDAQ	BANF	Fri, Jun 17, 2022	91.85	94.95	91.85	94.86
7570	NASDAQ	BANF	Thu, Jun 16, 2022	91.63	92.12	90.44	91.56
7569	NASDAQ	BANF	Wed, Jun 15, 2022	91.88	93.34	91.51	92.52
7568	NASDAQ	BANF	Tue, Jun 14, 2022	90.69	91.50	89.37	91.31
7567	NASDAQ	BANF	Mon, Jun 13, 2022	88.94	91.31	88.92	90.12
7566	NASDAQ	BANF	Fri, Jun 10, 2022	91.41	93.65	89.95	90.56
7565	NASDAQ	BANF	Thu, Jun 9, 2022	94.42	94.61	92.44	92.83
7564	NASDAQ	BANF	Wed, Jun 8, 2022	95.26	95.33	94.30	94.45
7563	NASDAQ	BANF	Tue, Jun 7, 2022	95.63	96.99	95.08	95.94
7562	NASDAQ	BANF	Mon, Jun 6, 2022	94.30	96.18	93.99	96.07
7561	NASDAQ	BANF	Fri, Jun 3, 2022	92.41	94.20	92.38	93.37
7560	NASDAQ	BANF	Thu, Jun 2, 2022	90.54	92.87	89.75	92.77
7559	NASDAQ	BANF	Wed, Jun 1, 2022	90.59	90.59	89.14	90.22
7558	NASDAQ	BANF	Tue, May 31, 2022	89.84	91.00	88.82	90.73
7557	NASDAQ	BANF	Fri, May 27, 2022	88.58	90.05	88.36	90.05
7556	NASDAQ	BANF	Thu, May 26, 2022	86.18	88.58	85.59	88.37
7555	NASDAQ	BANF	Wed, May 25, 2022	85.01	86.16	84.46	85.80
7554	NASDAQ	BANF	Tue, May 24, 2022	83.19	85.13	82.71	85.04
7553	NASDAQ	BANF	Mon, May 23, 2022	82.41	84.19	82.41	83.19
7552	NASDAQ	BANF	Fri, May 20, 2022	81.08	81.83	80.31	81.74
7551	NASDAQ	BANF	Thu, May 19, 2022	81.11	81.78	80.44	80.90
7550	NASDAQ	BANF	Wed, May 18, 2022	82.35	82.76	80.92	81.56
7549	NASDAQ	BANF	Tue, May 17, 2022	82.14	83.29	81.92	83.08
7548	NASDAQ	BANF	Mon, May 16, 2022	82.03	82.06	80.54	81.26
7547	NASDAQ	BANF	Fri, May 13, 2022	83.15	83.31	81.66	82.03
7546	NASDAQ	BANF	Thu, May 12, 2022	83.71	84.20	82.52	83.00
7545	NASDAQ	BANF	Wed, May 11, 2022	84.36	85.12	83.64	83.77
7544	NASDAQ	BANF	Tue, May 10, 2022	84.05	84.84	83.00	84.07
7543	NASDAQ	BANF	Mon, May 9, 2022	83.21	84.55	83.18	83.90
7542	NASDAQ	BANF	Fri, May 6, 2022	81.90	84.24	81.80	83.69
7541	NASDAQ	BANF	Thu, May 5, 2022	84.91	84.91	83.40	84.67
7540	NASDAQ	BANF	Wed, May 4, 2022	83.51	85.55	82.64	85.36
7539	NASDAQ	BANF	Tue, May 3, 2022	83.30	83.71	82.22	83.24
7538	NASDAQ	BANF	Mon, May 2, 2022	82.36	83.07	81.05	82.87
7537	NASDAQ	BANF	Fri, Apr 29, 2022	83.34	83.50	81.42	81.75
7536	NASDAQ	BANF	Thu, Apr 28, 2022	84.90	85.36	82.84	83.34
7535	NASDAQ	BANF	Wed, Apr 27, 2022	84.63	85.00	83.68	84.25
7534	NASDAQ	BANF	Tue, Apr 26, 2022	84.58	85.34	84.48	84.63
7533	NASDAQ	BANF	Mon, Apr 25, 2022	84.36	85.38	82.86	85.10
7532	NASDAQ	BANF	Fri, Apr 22, 2022	85.50	85.96	84.41	84.41
7531	NASDAQ	BANF	Thu, Apr 21, 2022	86.24	86.70	84.89	85.18
7530	NASDAQ	BANF	Wed, Apr 20, 2022	85.55	86.82	85.09	85.76
7529	NASDAQ	BANF	Tue, Apr 19, 2022	83.55	85.08	83.55	84.89
7528	NASDAQ	BANF	Mon, Apr 18, 2022	82.47	83.73	82.47	83.18
7527	NASDAQ	BANF	Thu, Apr 14, 2022	83.38	84.00	82.57	83.16
7526	NASDAQ	BANF	Wed, Apr 13, 2022	82.34	83.56	82.10	83.26
7525	NASDAQ	BANF	Tue, Apr 12, 2022	81.90	83.40	81.90	82.34
7524	NASDAQ	BANF	Mon, Apr 11, 2022	82.00	84.13	81.70	81.99
7523	NASDAQ	BANF	Fri, Apr 8, 2022	82.36	82.85	81.76	81.87
7522	NASDAQ	BANF	Thu, Apr 7, 2022	83.33	83.33	81.85	82.01
7521	NASDAQ	BANF	Wed, Apr 6, 2022	82.90	83.50	82.52	83.12
7520	NASDAQ	BANF	Tue, Apr 5, 2022	83.60	83.91	82.94	83.05
7519	NASDAQ	BANF	Mon, Apr 4, 2022	83.58	83.86	81.96	83.54
7518	NASDAQ	BANF	Fri, Apr 1, 2022	83.87	84.12	82.84	83.42
7517	NASDAQ	BANF	Thu, Mar 31, 2022	82.98	83.96	82.97	83.21
7516	NASDAQ	BANF	Wed, Mar 30, 2022	84.57	84.63	82.90	83.10
7515	NASDAQ	BANF	Tue, Mar 29, 2022	83.88	84.83	83.40	84.69
7514	NASDAQ	BANF	Mon, Mar 28, 2022	83.38	83.53	82.18	83.22
7513	NASDAQ	BANF	Fri, Mar 25, 2022	81.69	83.70	81.69	83.70
7512	NASDAQ	BANF	Thu, Mar 24, 2022	81.33	81.87	80.82	81.87
7511	NASDAQ	BANF	Wed, Mar 23, 2022	82.67	82.82	80.78	81.04
7510	NASDAQ	BANF	Tue, Mar 22, 2022	82.49	83.32	82.33	82.91
7509	NASDAQ	BANF	Mon, Mar 21, 2022	82.43	83.51	81.49	81.78
7508	NASDAQ	BANF	Fri, Mar 18, 2022	81.88	82.40	80.38	82.38
7507	NASDAQ	BANF	Thu, Mar 17, 2022	81.51	82.98	80.52	81.92
7506	NASDAQ	BANF	Wed, Mar 16, 2022	81.25	82.23	80.60	82.14
7505	NASDAQ	BANF	Tue, Mar 15, 2022	81.87	81.87	80.00	80.81
7504	NASDAQ	BANF	Mon, Mar 14, 2022	79.00	81.44	78.47	81.05
7503	NASDAQ	BANF	Fri, Mar 11, 2022	77.94	78.66	77.33	78.33
7502	NASDAQ	BANF	Thu, Mar 10, 2022	76.78	77.79	76.78	77.58
7501	NASDAQ	BANF	Wed, Mar 9, 2022	77.82	78.05	77.03	77.52
7500	NASDAQ	BANF	Tue, Mar 8, 2022	77.26	77.99	75.98	76.50
7499	NASDAQ	BANF	Mon, Mar 7, 2022	77.14	77.28	75.00	76.42
7498	NASDAQ	BANF	Fri, Mar 4, 2022	77.21	77.56	76.51	77.37
7497	NASDAQ	BANF	Thu, Mar 3, 2022	78.06	78.56	77.73	78.20
7496	NASDAQ	BANF	Wed, Mar 2, 2022	76.65	79.00	76.65	78.07
7495	NASDAQ	BANF	Tue, Mar 1, 2022	77.95	77.95	75.40	76.14
7494	NASDAQ	BANF	Mon, Feb 28, 2022	76.39	78.30	76.39	78.13
7493	NASDAQ	BANF	Fri, Feb 25, 2022	76.18	77.94	76.18	77.35
7492	NASDAQ	BANF	Thu, Feb 24, 2022	75.44	76.09	73.01	75.97
7491	NASDAQ	BANF	Wed, Feb 23, 2022	77.84	78.12	76.56	76.95
7490	NASDAQ	BANF	Tue, Feb 22, 2022	78.02	78.61	76.91	77.20
7489	NASDAQ	BANF	Fri, Feb 18, 2022	77.96	78.99	77.36	77.97
7488	NASDAQ	BANF	Thu, Feb 17, 2022	78.48	78.48	77.29	77.95
7487	NASDAQ	BANF	Wed, Feb 16, 2022	77.78	78.87	77.78	78.75
7486	NASDAQ	BANF	Tue, Feb 15, 2022	77.69	78.71	76.76	78.33
7485	NASDAQ	BANF	Mon, Feb 14, 2022	76.60	77.74	76.03	77.12
7484	NASDAQ	BANF	Fri, Feb 11, 2022	76.51	77.74	76.18	76.59
7483	NASDAQ	BANF	Thu, Feb 10, 2022	77.69	78.30	76.27	76.60
7482	NASDAQ	BANF	Wed, Feb 9, 2022	79.30	79.49	77.72	77.78
7481	NASDAQ	BANF	Tue, Feb 8, 2022	77.00	78.83	76.86	78.75
7480	NASDAQ	BANF	Mon, Feb 7, 2022	76.22	77.17	75.44	76.71
7479	NASDAQ	BANF	Fri, Feb 4, 2022	75.76	76.24	75.09	76.05
7478	NASDAQ	BANF	Thu, Feb 3, 2022	75.34	76.28	75.16	75.50
7477	NASDAQ	BANF	Wed, Feb 2, 2022	75.00	75.38	74.23	75.24
7476	NASDAQ	BANF	Tue, Feb 1, 2022	74.85	75.11	73.71	75.09
7475	NASDAQ	BANF	Mon, Jan 31, 2022	74.00	75.18	73.89	74.95
7474	NASDAQ	BANF	Fri, Jan 28, 2022	74.98	75.17	73.25	75.13
7473	NASDAQ	BANF	Thu, Jan 27, 2022	76.15	77.16	74.04	74.55
7472	NASDAQ	BANF	Wed, Jan 26, 2022	76.34	76.89	74.75	76.00
7471	NASDAQ	BANF	Tue, Jan 25, 2022	76.01	76.25	74.10	75.71
7470	NASDAQ	BANF	Mon, Jan 24, 2022	75.49	76.47	74.53	76.03
7469	NASDAQ	BANF	Fri, Jan 21, 2022	72.86	75.75	72.86	74.90
7468	NASDAQ	BANF	Thu, Jan 20, 2022	76.15	77.31	75.14	75.29
7467	NASDAQ	BANF	Wed, Jan 19, 2022	77.97	78.51	75.81	76.34
7466	NASDAQ	BANF	Tue, Jan 18, 2022	77.65	78.50	77.30	77.95
7465	NASDAQ	BANF	Fri, Jan 14, 2022	75.75	77.55	74.75	77.53
7464	NASDAQ	BANF	Thu, Jan 13, 2022	74.17	76.16	74.00	75.90
7463	NASDAQ	BANF	Wed, Jan 12, 2022	74.25	74.85	71.67	73.93
7462	NASDAQ	BANF	Tue, Jan 11, 2022	74.28	74.77	73.15	74.32
7461	NASDAQ	BANF	Mon, Jan 10, 2022	74.28	74.50	73.38	73.96
7460	NASDAQ	BANF	Fri, Jan 7, 2022	73.79	74.90	73.79	74.26
7459	NASDAQ	BANF	Thu, Jan 6, 2022	72.50	73.77	72.38	73.62
7458	NASDAQ	BANF	Wed, Jan 5, 2022	72.82	73.08	71.81	71.89
7457	NASDAQ	BANF	Tue, Jan 4, 2022	72.17	73.48	72.14	72.33
7456	NASDAQ	BANF	Mon, Jan 3, 2022	71.04	72.15	71.04	71.85
7455	NASDAQ	BANF	Fri, Dec 31, 2021	70.33	70.87	70.21	70.56
7454	NASDAQ	BANF	Thu, Dec 30, 2021	70.82	71.04	70.24	70.36
7453	NASDAQ	BANF	Wed, Dec 29, 2021	70.25	71.06	70.22	70.98
7452	NASDAQ	BANF	Tue, Dec 28, 2021	69.60	70.71	69.40	70.38
7451	NASDAQ	BANF	Mon, Dec 27, 2021	69.03	69.99	68.84	69.85
7450	NASDAQ	BANF	Thu, Dec 23, 2021	68.74	69.40	68.74	69.10
7449	NASDAQ	BANF	Wed, Dec 22, 2021	68.01	68.65	67.48	68.64
7448	NASDAQ	BANF	Tue, Dec 21, 2021	67.31	68.37	67.31	68.16
7447	NASDAQ	BANF	Mon, Dec 20, 2021	66.26	67.12	65.29	66.97
7446	NASDAQ	BANF	Fri, Dec 17, 2021	67.73	67.81	65.53	66.99
7445	NASDAQ	BANF	Thu, Dec 16, 2021	68.37	68.88	67.18	67.60
7444	NASDAQ	BANF	Wed, Dec 15, 2021	67.18	68.49	66.61	67.76
7443	NASDAQ	BANF	Tue, Dec 14, 2021	66.68	68.53	66.17	66.97
7442	NASDAQ	BANF	Mon, Dec 13, 2021	66.95	67.38	65.69	66.60
7441	NASDAQ	BANF	Fri, Dec 10, 2021	67.21	67.39	66.38	67.21
7440	NASDAQ	BANF	Thu, Dec 9, 2021	66.40	67.37	66.05	66.94
7439	NASDAQ	BANF	Wed, Dec 8, 2021	66.84	67.16	66.02	66.87
7438	NASDAQ	BANF	Tue, Dec 7, 2021	67.99	68.00	66.48	66.66
7437	NASDAQ	BANF	Mon, Dec 6, 2021	66.45	68.03	65.38	67.63
7436	NASDAQ	BANF	Fri, Dec 3, 2021	66.33	68.17	65.18	65.64
7435	NASDAQ	BANF	Thu, Dec 2, 2021	64.67	66.42	62.66	65.99
7434	NASDAQ	BANF	Wed, Dec 1, 2021	64.86	65.52	63.96	64.24
7433	NASDAQ	BANF	Tue, Nov 30, 2021	63.55	64.23	62.94	63.63
7432	NASDAQ	BANF	Mon, Nov 29, 2021	65.66	65.66	64.17	64.28
7431	NASDAQ	BANF	Fri, Nov 26, 2021	65.74	67.00	63.72	64.95
7430	NASDAQ	BANF	Wed, Nov 24, 2021	67.51	67.93	67.26	67.84
7429	NASDAQ	BANF	Tue, Nov 23, 2021	67.30	68.05	66.79	67.92
7428	NASDAQ	BANF	Mon, Nov 22, 2021	66.86	68.25	66.72	66.76
7427	NASDAQ	BANF	Fri, Nov 19, 2021	66.11	66.63	65.71	66.32
7426	NASDAQ	BANF	Thu, Nov 18, 2021	66.87	67.02	66.25	66.79
7425	NASDAQ	BANF	Wed, Nov 17, 2021	66.89	67.19	66.27	66.99
7424	NASDAQ	BANF	Tue, Nov 16, 2021	67.42	67.74	66.97	67.19
7423	NASDAQ	BANF	Mon, Nov 15, 2021	67.99	68.14	67.34	67.53
7422	NASDAQ	BANF	Fri, Nov 12, 2021	68.01	68.32	67.36	67.63
7421	NASDAQ	BANF	Thu, Nov 11, 2021	68.19	68.23	67.89	67.98
7420	NASDAQ	BANF	Wed, Nov 10, 2021	67.88	68.56	67.69	68.05
7419	NASDAQ	BANF	Tue, Nov 9, 2021	67.53	68.00	67.00	67.75
7418	NASDAQ	BANF	Mon, Nov 8, 2021	67.65	68.63	67.48	67.99
7417	NASDAQ	BANF	Fri, Nov 5, 2021	67.22	68.33	67.22	68.10
7416	NASDAQ	BANF	Thu, Nov 4, 2021	67.34	67.34	65.83	66.69
7415	NASDAQ	BANF	Wed, Nov 3, 2021	65.26	67.77	65.26	67.18
7414	NASDAQ	BANF	Tue, Nov 2, 2021	67.25	67.84	65.98	66.10
7413	NASDAQ	BANF	Mon, Nov 1, 2021	65.73	67.56	65.20	67.36
7412	NASDAQ	BANF	Fri, Oct 29, 2021	64.67	65.21	64.46	65.01
7411	NASDAQ	BANF	Thu, Oct 28, 2021	63.49	64.85	63.49	64.67
7410	NASDAQ	BANF	Wed, Oct 27, 2021	68.31	68.31	62.95	63.35
7409	NASDAQ	BANF	Tue, Oct 26, 2021	64.87	64.87	64.01	64.15
7408	NASDAQ	BANF	Mon, Oct 25, 2021	64.46	64.83	64.13	64.67
7407	NASDAQ	BANF	Fri, Oct 22, 2021	64.50	64.56	62.81	64.19
7406	NASDAQ	BANF	Thu, Oct 21, 2021	64.18	64.73	63.91	64.49
7405	NASDAQ	BANF	Wed, Oct 20, 2021	63.00	64.51	63.00	64.44
7404	NASDAQ	BANF	Tue, Oct 19, 2021	63.24	63.38	62.74	63.11
7403	NASDAQ	BANF	Mon, Oct 18, 2021	63.63	64.12	63.01	63.11
7402	NASDAQ	BANF	Fri, Oct 15, 2021	64.53	64.53	63.35	63.69
7401	NASDAQ	BANF	Thu, Oct 14, 2021	62.95	63.58	62.11	63.58
7400	NASDAQ	BANF	Wed, Oct 13, 2021	63.06	63.35	61.48	62.42
7399	NASDAQ	BANF	Tue, Oct 12, 2021	62.93	63.18	62.63	63.06
7398	NASDAQ	BANF	Mon, Oct 11, 2021	63.43	63.68	62.54	62.76
7397	NASDAQ	BANF	Fri, Oct 8, 2021	62.96	63.22	62.78	63.04
7396	NASDAQ	BANF	Thu, Oct 7, 2021	62.23	63.05	62.23	62.93
7395	NASDAQ	BANF	Wed, Oct 6, 2021	61.52	62.00	60.84	61.81
7394	NASDAQ	BANF	Tue, Oct 5, 2021	62.00	62.64	61.53	62.00
7393	NASDAQ	BANF	Mon, Oct 4, 2021	61.50	62.29	60.93	61.82
7392	NASDAQ	BANF	Fri, Oct 1, 2021	60.41	62.21	60.25	61.65
7391	NASDAQ	BANF	Thu, Sep 30, 2021	61.57	61.57	60.12	60.12
7390	NASDAQ	BANF	Wed, Sep 29, 2021	59.54	61.16	59.28	61.06
7389	NASDAQ	BANF	Tue, Sep 28, 2021	62.25	62.25	60.06	60.20
7388	NASDAQ	BANF	Mon, Sep 27, 2021	59.22	62.26	59.22	61.68
7387	NASDAQ	BANF	Fri, Sep 24, 2021	58.69	59.94	58.69	59.69
7386	NASDAQ	BANF	Thu, Sep 23, 2021	56.97	59.20	56.97	58.83
7385	NASDAQ	BANF	Wed, Sep 22, 2021	55.96	56.96	55.89	56.53
7384	NASDAQ	BANF	Tue, Sep 21, 2021	56.27	56.27	54.86	55.62
7383	NASDAQ	BANF	Mon, Sep 20, 2021	55.10	56.18	54.64	56.08
7382	NASDAQ	BANF	Fri, Sep 17, 2021	55.34	56.78	55.01	56.64
7381	NASDAQ	BANF	Thu, Sep 16, 2021	55.48	55.70	54.60	55.24
7380	NASDAQ	BANF	Wed, Sep 15, 2021	54.21	55.99	54.18	55.10
7379	NASDAQ	BANF	Tue, Sep 14, 2021	55.15	55.67	53.77	54.37
7378	NASDAQ	BANF	Mon, Sep 13, 2021	54.41	55.22	54.02	55.08
7377	NASDAQ	BANF	Fri, Sep 10, 2021	54.92	55.23	53.87	53.97
7376	NASDAQ	BANF	Thu, Sep 9, 2021	54.41	55.31	54.28	54.81
7375	NASDAQ	BANF	Wed, Sep 8, 2021	55.37	55.69	54.32	54.60
7374	NASDAQ	BANF	Tue, Sep 7, 2021	55.76	56.06	54.81	55.44
7373	NASDAQ	BANF	Fri, Sep 3, 2021	56.11	56.12	55.10	55.57
7372	NASDAQ	BANF	Thu, Sep 2, 2021	56.27	56.56	55.79	55.97
7371	NASDAQ	BANF	Wed, Sep 1, 2021	56.84	56.84	55.75	56.38
7370	NASDAQ	BANF	Tue, Aug 31, 2021	56.13	57.07	55.41	56.56
7369	NASDAQ	BANF	Mon, Aug 30, 2021	57.27	57.27	55.77	55.92
7368	NASDAQ	BANF	Fri, Aug 27, 2021	55.60	57.35	55.60	57.29
7367	NASDAQ	BANF	Thu, Aug 26, 2021	57.11	57.11	55.52	55.58
7366	NASDAQ	BANF	Wed, Aug 25, 2021	56.59	57.52	56.10	56.87
7365	NASDAQ	BANF	Tue, Aug 24, 2021	57.38	57.38	56.42	56.69
7364	NASDAQ	BANF	Mon, Aug 23, 2021	57.31	57.34	56.72	57.17
7363	NASDAQ	BANF	Fri, Aug 20, 2021	55.83	57.04	55.52	56.89
7362	NASDAQ	BANF	Thu, Aug 19, 2021	56.39	56.85	55.59	56.07
7361	NASDAQ	BANF	Wed, Aug 18, 2021	57.03	58.01	56.79	57.07
7360	NASDAQ	BANF	Tue, Aug 17, 2021	57.43	58.22	56.65	57.16
7359	NASDAQ	BANF	Mon, Aug 16, 2021	57.96	58.30	57.46	57.96
7358	NASDAQ	BANF	Fri, Aug 13, 2021	58.39	58.70	57.68	58.06
7357	NASDAQ	BANF	Thu, Aug 12, 2021	58.87	58.87	58.04	58.44
7356	NASDAQ	BANF	Wed, Aug 11, 2021	58.16	58.83	57.89	58.79
7355	NASDAQ	BANF	Tue, Aug 10, 2021	57.63	58.26	57.21	58.16
7354	NASDAQ	BANF	Mon, Aug 9, 2021	58.00	58.38	57.48	57.66
7353	NASDAQ	BANF	Fri, Aug 6, 2021	57.34	59.37	57.34	58.09
7352	NASDAQ	BANF	Thu, Aug 5, 2021	55.04	56.50	55.04	56.39
7351	NASDAQ	BANF	Wed, Aug 4, 2021	54.47	55.09	54.47	54.75
7350	NASDAQ	BANF	Tue, Aug 3, 2021	55.19	55.49	54.22	55.19
7349	NASDAQ	BANF	Mon, Aug 2, 2021	55.78	56.81	54.68	54.77
7348	NASDAQ	BANF	Fri, Jul 30, 2021	56.51	56.60	55.04	55.48
7347	NASDAQ	BANF	Thu, Jul 29, 2021	56.51	56.51	55.67	55.75
7346	NASDAQ	BANF	Wed, Jul 28, 2021	55.67	56.46	54.92	55.89
7345	NASDAQ	BANF	Tue, Jul 27, 2021	55.38	55.78	54.81	55.30
7344	NASDAQ	BANF	Mon, Jul 26, 2021	55.71	56.90	55.43	55.73
7343	NASDAQ	BANF	Fri, Jul 23, 2021	55.28	55.85	54.91	55.68
7342	NASDAQ	BANF	Thu, Jul 22, 2021	56.31	56.31	54.84	54.87
7341	NASDAQ	BANF	Wed, Jul 21, 2021	56.45	57.95	56.09	56.29
7340	NASDAQ	BANF	Tue, Jul 20, 2021	55.58	57.64	55.58	55.82
7339	NASDAQ	BANF	Mon, Jul 19, 2021	56.04	56.96	55.12	55.49
7338	NASDAQ	BANF	Fri, Jul 16, 2021	60.36	60.36	57.27	57.28
7337	NASDAQ	BANF	Thu, Jul 15, 2021	58.58	59.69	58.07	59.42
7336	NASDAQ	BANF	Wed, Jul 14, 2021	59.39	59.55	58.53	58.86
7335	NASDAQ	BANF	Tue, Jul 13, 2021	59.99	62.68	58.69	59.08
7334	NASDAQ	BANF	Mon, Jul 12, 2021	60.37	60.73	60.06	60.24
7333	NASDAQ	BANF	Fri, Jul 9, 2021	59.43	60.85	59.28	60.82
7332	NASDAQ	BANF	Thu, Jul 8, 2021	58.41	59.20	57.82	58.31
7331	NASDAQ	BANF	Wed, Jul 7, 2021	59.26	60.53	58.69	59.57
7330	NASDAQ	BANF	Tue, Jul 6, 2021	60.99	60.99	59.02	59.73
7329	NASDAQ	BANF	Fri, Jul 2, 2021	62.60	62.60	61.21	61.22
7328	NASDAQ	BANF	Thu, Jul 1, 2021	62.92	63.14	62.34	62.52
7327	NASDAQ	BANF	Wed, Jun 30, 2021	62.62	62.73	61.95	62.43
7326	NASDAQ	BANF	Tue, Jun 29, 2021	63.99	63.99	62.35	62.35
7325	NASDAQ	BANF	Mon, Jun 28, 2021	64.43	64.83	62.65	63.09
7324	NASDAQ	BANF	Fri, Jun 25, 2021	65.65	65.65	64.54	64.77
7323	NASDAQ	BANF	Thu, Jun 24, 2021	64.82	65.67	64.54	65.53
7322	NASDAQ	BANF	Wed, Jun 23, 2021	64.88	65.37	63.90	64.56
7321	NASDAQ	BANF	Tue, Jun 22, 2021	64.63	64.98	63.51	64.82
7320	NASDAQ	BANF	Mon, Jun 21, 2021	63.97	66.37	63.72	64.67
7319	NASDAQ	BANF	Fri, Jun 18, 2021	63.76	65.54	63.04	63.37
7318	NASDAQ	BANF	Thu, Jun 17, 2021	67.25	67.25	64.43	64.62
7317	NASDAQ	BANF	Wed, Jun 16, 2021	66.02	67.30	65.20	67.06
7316	NASDAQ	BANF	Tue, Jun 15, 2021	65.70	67.26	65.30	66.42
7315	NASDAQ	BANF	Mon, Jun 14, 2021	66.28	66.81	64.91	65.31
7314	NASDAQ	BANF	Fri, Jun 11, 2021	65.54	66.58	65.52	66.38
7313	NASDAQ	BANF	Thu, Jun 10, 2021	67.51	67.80	65.14	65.20
7312	NASDAQ	BANF	Wed, Jun 9, 2021	67.66	67.66	66.73	66.77
7311	NASDAQ	BANF	Tue, Jun 8, 2021	67.50	68.61	66.83	68.04
7310	NASDAQ	BANF	Mon, Jun 7, 2021	68.34	69.18	67.48	67.73
7309	NASDAQ	BANF	Fri, Jun 4, 2021	68.86	69.59	67.85	68.17
7308	NASDAQ	BANF	Thu, Jun 3, 2021	69.05	69.73	68.44	69.12
7307	NASDAQ	BANF	Wed, Jun 2, 2021	70.57	70.57	68.59	68.81
7306	NASDAQ	BANF	Tue, Jun 1, 2021	69.55	70.73	69.13	70.20
7305	NASDAQ	BANF	Fri, May 28, 2021	68.90	69.18	67.41	68.97
7304	NASDAQ	BANF	Thu, May 27, 2021	68.34	71.00	67.98	68.80
7303	NASDAQ	BANF	Wed, May 26, 2021	66.95	67.91	66.52	67.75
7302	NASDAQ	BANF	Tue, May 25, 2021	68.92	70.17	66.58	66.67
7301	NASDAQ	BANF	Mon, May 24, 2021	71.94	71.94	68.86	68.92
7300	NASDAQ	BANF	Fri, May 21, 2021	71.92	72.50	71.27	71.88
7299	NASDAQ	BANF	Thu, May 20, 2021	70.55	72.00	70.00	71.33
7298	NASDAQ	BANF	Wed, May 19, 2021	70.44	70.92	69.10	70.84
7297	NASDAQ	BANF	Tue, May 18, 2021	72.22	72.34	71.03	71.19
7296	NASDAQ	BANF	Mon, May 17, 2021	73.25	73.72	72.17	72.39
7295	NASDAQ	BANF	Fri, May 14, 2021	73.39	74.23	71.09	73.40
7294	NASDAQ	BANF	Thu, May 13, 2021	71.12	73.59	71.12	73.31
7293	NASDAQ	BANF	Wed, May 12, 2021	72.79	73.15	70.66	71.06
7292	NASDAQ	BANF	Tue, May 11, 2021	72.25	73.27	72.17	72.83
7291	NASDAQ	BANF	Mon, May 10, 2021	73.57	74.25	72.51	73.06
7290	NASDAQ	BANF	Fri, May 7, 2021	72.29	73.67	72.13	73.59
7289	NASDAQ	BANF	Thu, May 6, 2021	71.90	73.00	71.25	72.98
7288	NASDAQ	BANF	Wed, May 5, 2021	72.11	72.11	71.12	71.75
7287	NASDAQ	BANF	Tue, May 4, 2021	71.62	72.78	70.92	71.55
7286	NASDAQ	BANF	Mon, May 3, 2021	69.98	72.00	69.77	71.99
7285	NASDAQ	BANF	Fri, Apr 30, 2021	69.69	70.67	69.17	69.51
7284	NASDAQ	BANF	Thu, Apr 29, 2021	70.17	70.64	69.97	70.38
7283	NASDAQ	BANF	Wed, Apr 28, 2021	69.98	70.22	68.39	69.77
7282	NASDAQ	BANF	Tue, Apr 27, 2021	70.29	70.47	69.30	69.81
7281	NASDAQ	BANF	Mon, Apr 26, 2021	71.18	71.27	69.89	70.16
7280	NASDAQ	BANF	Fri, Apr 23, 2021	68.08	71.12	68.08	70.48
7279	NASDAQ	BANF	Thu, Apr 22, 2021	69.00	69.48	67.74	67.88
7278	NASDAQ	BANF	Wed, Apr 21, 2021	66.78	68.98	66.78	68.89
7277	NASDAQ	BANF	Tue, Apr 20, 2021	68.60	69.99	66.69	67.19
7276	NASDAQ	BANF	Mon, Apr 19, 2021	69.84	70.83	69.15	69.16
7275	NASDAQ	BANF	Fri, Apr 16, 2021	70.00	70.72	69.01	70.31
7274	NASDAQ	BANF	Thu, Apr 15, 2021	70.91	70.91	68.11	69.41
7273	NASDAQ	BANF	Wed, Apr 14, 2021	69.53	71.04	68.91	70.13
7272	NASDAQ	BANF	Tue, Apr 13, 2021	70.80	72.05	69.26	69.44
7271	NASDAQ	BANF	Mon, Apr 12, 2021	71.56	71.69	70.41	71.25
7270	NASDAQ	BANF	Fri, Apr 9, 2021	70.94	71.58	70.45	71.30
7269	NASDAQ	BANF	Thu, Apr 8, 2021	70.13	70.82	69.06	70.82
7268	NASDAQ	BANF	Wed, Apr 7, 2021	70.91	70.91	69.55	69.96
7267	NASDAQ	BANF	Tue, Apr 6, 2021	71.42	71.77	70.62	70.92
7266	NASDAQ	BANF	Mon, Apr 5, 2021	72.00	72.00	70.56	71.59
7265	NASDAQ	BANF	Thu, Apr 1, 2021	70.16	71.00	69.64	70.86
7264	NASDAQ	BANF	Wed, Mar 31, 2021	71.59	71.95	70.24	70.69
7263	NASDAQ	BANF	Tue, Mar 30, 2021	71.11	72.31	70.93	71.91
7262	NASDAQ	BANF	Mon, Mar 29, 2021	72.05	72.80	70.66	70.67
7261	NASDAQ	BANF	Fri, Mar 26, 2021	72.94	73.53	72.05	72.93
7260	NASDAQ	BANF	Thu, Mar 25, 2021	69.92	72.44	69.10	72.09
7259	NASDAQ	BANF	Wed, Mar 24, 2021	70.86	73.35	70.21	70.21
7258	NASDAQ	BANF	Tue, Mar 23, 2021	70.95	71.78	69.11	69.84
7257	NASDAQ	BANF	Mon, Mar 22, 2021	75.09	76.86	71.13	71.70
7256	NASDAQ	BANF	Fri, Mar 19, 2021	75.01	76.21	73.83	75.32
7255	NASDAQ	BANF	Thu, Mar 18, 2021	73.38	76.81	73.06	74.95
7254	NASDAQ	BANF	Wed, Mar 17, 2021	72.71	73.85	71.94	72.80
7253	NASDAQ	BANF	Tue, Mar 16, 2021	73.26	73.78	70.67	72.26
7252	NASDAQ	BANF	Mon, Mar 15, 2021	77.16	77.32	72.60	73.41
7251	NASDAQ	BANF	Fri, Mar 12, 2021	74.06	77.38	74.03	77.22
7250	NASDAQ	BANF	Thu, Mar 11, 2021	73.37	73.89	72.70	73.53
7249	NASDAQ	BANF	Wed, Mar 10, 2021	71.14	73.63	71.14	73.39
7248	NASDAQ	BANF	Tue, Mar 9, 2021	71.44	72.25	69.83	70.90
7247	NASDAQ	BANF	Mon, Mar 8, 2021	70.00	72.38	70.00	71.62
7246	NASDAQ	BANF	Fri, Mar 5, 2021	68.80	69.85	67.12	69.47
7245	NASDAQ	BANF	Thu, Mar 4, 2021	68.82	69.66	66.32	67.28
7244	NASDAQ	BANF	Wed, Mar 3, 2021	65.69	69.43	65.22	68.50
7243	NASDAQ	BANF	Tue, Mar 2, 2021	65.95	66.26	64.95	65.20
7242	NASDAQ	BANF	Mon, Mar 1, 2021	65.16	66.78	65.00	66.39
7241	NASDAQ	BANF	Fri, Feb 26, 2021	64.31	65.25	63.35	63.88
7240	NASDAQ	BANF	Thu, Feb 25, 2021	66.21	66.21	63.87	64.54
7239	NASDAQ	BANF	Wed, Feb 24, 2021	66.18	66.75	64.15	66.00
7238	NASDAQ	BANF	Tue, Feb 23, 2021	66.03	66.75	65.40	66.00
7237	NASDAQ	BANF	Mon, Feb 22, 2021	65.44	66.61	64.72	66.00
7236	NASDAQ	BANF	Fri, Feb 19, 2021	64.09	65.89	63.87	65.41
7235	NASDAQ	BANF	Thu, Feb 18, 2021	63.96	65.32	63.52	63.72
7234	NASDAQ	BANF	Wed, Feb 17, 2021	64.74	65.47	64.16	64.43
7233	NASDAQ	BANF	Tue, Feb 16, 2021	65.25	65.48	64.46	64.96
7232	NASDAQ	BANF	Fri, Feb 12, 2021	63.52	64.69	63.52	64.51
7231	NASDAQ	BANF	Thu, Feb 11, 2021	64.03	64.75	62.98	63.76
7230	NASDAQ	BANF	Wed, Feb 10, 2021	65.00	65.43	63.90	64.18
7229	NASDAQ	BANF	Tue, Feb 9, 2021	63.63	65.00	63.32	64.69
7228	NASDAQ	BANF	Mon, Feb 8, 2021	62.57	64.04	61.74	63.96
7227	NASDAQ	BANF	Fri, Feb 5, 2021	62.73	62.87	61.37	62.31
7226	NASDAQ	BANF	Thu, Feb 4, 2021	60.51	62.32	60.38	62.28
7225	NASDAQ	BANF	Wed, Feb 3, 2021	59.82	60.85	59.19	60.09
7224	NASDAQ	BANF	Tue, Feb 2, 2021	59.85	60.73	59.64	59.97
7223	NASDAQ	BANF	Mon, Feb 1, 2021	58.00	59.89	57.57	59.33
7222	NASDAQ	BANF	Fri, Jan 29, 2021	59.77	60.26	57.47	57.63
7221	NASDAQ	BANF	Thu, Jan 28, 2021	60.91	60.91	59.40	59.63
7220	NASDAQ	BANF	Wed, Jan 27, 2021	60.68	61.84	59.22	59.74
7219	NASDAQ	BANF	Tue, Jan 26, 2021	63.80	63.80	62.27	62.39
7218	NASDAQ	BANF	Mon, Jan 25, 2021	63.75	63.75	61.92	63.16
7217	NASDAQ	BANF	Fri, Jan 22, 2021	62.74	64.69	60.76	64.53
7216	NASDAQ	BANF	Thu, Jan 21, 2021	64.05	64.83	62.71	62.87
7215	NASDAQ	BANF	Wed, Jan 20, 2021	64.28	64.85	63.23	64.27
7214	NASDAQ	BANF	Tue, Jan 19, 2021	65.06	65.06	63.85	64.37
7213	NASDAQ	BANF	Fri, Jan 15, 2021	63.62	64.93	63.35	64.17
7212	NASDAQ	BANF	Thu, Jan 14, 2021	63.81	65.71	63.81	64.87
7211	NASDAQ	BANF	Wed, Jan 13, 2021	64.73	64.73	63.00	63.66
7210	NASDAQ	BANF	Tue, Jan 12, 2021	64.00	65.74	62.26	64.51
7209	NASDAQ	BANF	Mon, Jan 11, 2021	61.80	63.53	61.80	63.45
7208	NASDAQ	BANF	Fri, Jan 8, 2021	63.59	63.59	60.94	62.48
7207	NASDAQ	BANF	Thu, Jan 7, 2021	64.80	64.80	63.04	63.51
7206	NASDAQ	BANF	Wed, Jan 6, 2021	60.00	64.80	59.96	63.91
7205	NASDAQ	BANF	Tue, Jan 5, 2021	58.08	59.61	58.08	59.16
7204	NASDAQ	BANF	Mon, Jan 4, 2021	59.05	59.30	56.92	58.12
7203	NASDAQ	BANF	Thu, Dec 31, 2020	58.31	59.17	57.44	58.70
7202	NASDAQ	BANF	Wed, Dec 30, 2020	57.57	58.35	57.57	58.07
7201	NASDAQ	BANF	Tue, Dec 29, 2020	58.96	59.38	57.28	57.77
7200	NASDAQ	BANF	Mon, Dec 28, 2020	58.61	59.79	58.15	58.59
7199	NASDAQ	BANF	Thu, Dec 24, 2020	58.88	58.88	57.69	58.13
7198	NASDAQ	BANF	Wed, Dec 23, 2020	56.08	58.33	56.08	58.27
7197	NASDAQ	BANF	Tue, Dec 22, 2020	55.00	56.19	54.94	55.92
7196	NASDAQ	BANF	Mon, Dec 21, 2020	55.83	56.38	54.09	55.00
7195	NASDAQ	BANF	Fri, Dec 18, 2020	57.23	58.36	55.53	56.26
7194	NASDAQ	BANF	Thu, Dec 17, 2020	58.24	58.24	56.25	56.91
7193	NASDAQ	BANF	Wed, Dec 16, 2020	58.64	58.64	57.81	58.00
7192	NASDAQ	BANF	Tue, Dec 15, 2020	56.93	58.79	56.69	58.52
7191	NASDAQ	BANF	Mon, Dec 14, 2020	59.15	59.37	56.39	56.49
7190	NASDAQ	BANF	Fri, Dec 11, 2020	57.85	59.61	57.75	58.30
7189	NASDAQ	BANF	Thu, Dec 10, 2020	57.74	59.06	57.74	58.64
7188	NASDAQ	BANF	Wed, Dec 9, 2020	58.50	59.67	58.23	58.56
7187	NASDAQ	BANF	Tue, Dec 8, 2020	58.53	59.36	57.58	58.33
7186	NASDAQ	BANF	Mon, Dec 7, 2020	57.14	59.02	57.14	58.79
7185	NASDAQ	BANF	Fri, Dec 4, 2020	57.28	57.66	56.50	57.66
7184	NASDAQ	BANF	Thu, Dec 3, 2020	56.71	57.25	56.08	56.47
7183	NASDAQ	BANF	Wed, Dec 2, 2020	54.22	58.07	54.22	56.77
7182	NASDAQ	BANF	Tue, Dec 1, 2020	55.64	55.65	54.13	54.51
7181	NASDAQ	BANF	Mon, Nov 30, 2020	56.82	57.03	54.15	54.23
7180	NASDAQ	BANF	Fri, Nov 27, 2020	57.37	57.97	56.58	57.25
7179	NASDAQ	BANF	Wed, Nov 25, 2020	56.53	58.05	56.33	57.75
7178	NASDAQ	BANF	Tue, Nov 24, 2020	56.30	57.87	55.28	57.58
7177	NASDAQ	BANF	Mon, Nov 23, 2020	55.05	55.37	54.39	54.95
7176	NASDAQ	BANF	Fri, Nov 20, 2020	54.10	55.38	53.29	54.18
7175	NASDAQ	BANF	Thu, Nov 19, 2020	54.62	55.07	53.54	54.94
7174	NASDAQ	BANF	Wed, Nov 18, 2020	56.61	57.03	54.55	54.58
7173	NASDAQ	BANF	Tue, Nov 17, 2020	55.31	56.52	54.01	56.08
7172	NASDAQ	BANF	Mon, Nov 16, 2020	54.91	56.23	54.46	56.22
7171	NASDAQ	BANF	Fri, Nov 13, 2020	51.32	53.46	51.32	52.95
7170	NASDAQ	BANF	Thu, Nov 12, 2020	51.87	52.57	50.01	50.59
7169	NASDAQ	BANF	Wed, Nov 11, 2020	55.09	55.09	52.01	52.68
7168	NASDAQ	BANF	Tue, Nov 10, 2020	53.00	55.37	52.28	54.94
7167	NASDAQ	BANF	Mon, Nov 9, 2020	48.44	53.34	46.73	52.09
7166	NASDAQ	BANF	Fri, Nov 6, 2020	45.58	45.74	44.24	44.51
7165	NASDAQ	BANF	Thu, Nov 5, 2020	43.01	45.47	42.90	45.30
7164	NASDAQ	BANF	Wed, Nov 4, 2020	45.65	45.97	43.03	43.14
7163	NASDAQ	BANF	Tue, Nov 3, 2020	46.00	46.80	45.49	46.46
7162	NASDAQ	BANF	Mon, Nov 2, 2020	45.00	45.54	44.50	45.43
7161	NASDAQ	BANF	Fri, Oct 30, 2020	43.94	44.86	43.94	44.45
7160	NASDAQ	BANF	Thu, Oct 29, 2020	43.06	44.38	42.38	44.23
7159	NASDAQ	BANF	Wed, Oct 28, 2020	43.21	43.67	42.98	43.06
7158	NASDAQ	BANF	Tue, Oct 27, 2020	45.58	45.58	44.06	44.12
7157	NASDAQ	BANF	Mon, Oct 26, 2020	45.96	45.96	45.21	45.77
7156	NASDAQ	BANF	Fri, Oct 23, 2020	47.69	48.01	45.95	46.23
7155	NASDAQ	BANF	Thu, Oct 22, 2020	45.81	47.28	45.60	47.11
7154	NASDAQ	BANF	Wed, Oct 21, 2020	44.56	45.72	44.56	45.62
7153	NASDAQ	BANF	Tue, Oct 20, 2020	44.74	45.40	44.23	44.72
7152	NASDAQ	BANF	Mon, Oct 19, 2020	43.83	44.66	43.69	44.18
7151	NASDAQ	BANF	Fri, Oct 16, 2020	42.10	44.20	42.10	43.82
7150	NASDAQ	BANF	Thu, Oct 15, 2020	42.89	44.37	42.58	44.31
7149	NASDAQ	BANF	Wed, Oct 14, 2020	44.04	44.46	43.56	43.58
7148	NASDAQ	BANF	Tue, Oct 13, 2020	44.97	44.97	43.88	44.16
7147	NASDAQ	BANF	Mon, Oct 12, 2020	44.46	45.12	43.88	45.10
7146	NASDAQ	BANF	Fri, Oct 9, 2020	45.54	45.54	44.42	44.56
7145	NASDAQ	BANF	Thu, Oct 8, 2020	44.81	45.28	44.26	44.95
7144	NASDAQ	BANF	Wed, Oct 7, 2020	44.16	44.69	43.63	44.42
7143	NASDAQ	BANF	Tue, Oct 6, 2020	44.15	45.31	43.45	43.55
7142	NASDAQ	BANF	Mon, Oct 5, 2020	42.77	43.70	42.77	43.51
7141	NASDAQ	BANF	Fri, Oct 2, 2020	40.53	42.45	40.53	42.27
7140	NASDAQ	BANF	Thu, Oct 1, 2020	40.74	41.23	40.07	40.94
7139	NASDAQ	BANF	Wed, Sep 30, 2020	41.03	41.58	40.57	40.84
7138	NASDAQ	BANF	Tue, Sep 29, 2020	41.09	41.09	39.88	40.78
7137	NASDAQ	BANF	Mon, Sep 28, 2020	40.94	42.00	40.94	41.55
7136	NASDAQ	BANF	Fri, Sep 25, 2020	39.33	40.42	39.33	40.34
7135	NASDAQ	BANF	Thu, Sep 24, 2020	39.36	40.76	39.25	39.82
7134	NASDAQ	BANF	Wed, Sep 23, 2020	39.90	40.67	39.20	39.20
7133	NASDAQ	BANF	Tue, Sep 22, 2020	41.34	41.98	39.55	39.93
7132	NASDAQ	BANF	Mon, Sep 21, 2020	42.27	42.51	40.48	41.19
7131	NASDAQ	BANF	Fri, Sep 18, 2020	44.07	44.16	42.66	43.46
7130	NASDAQ	BANF	Thu, Sep 17, 2020	43.68	44.00	43.36	43.63
7129	NASDAQ	BANF	Wed, Sep 16, 2020	45.46	45.46	43.59	44.22
7128	NASDAQ	BANF	Tue, Sep 15, 2020	44.96	45.44	43.65	43.74
7127	NASDAQ	BANF	Mon, Sep 14, 2020	43.88	45.13	43.77	44.82
7126	NASDAQ	BANF	Fri, Sep 11, 2020	43.51	44.00	43.03	43.55
7125	NASDAQ	BANF	Thu, Sep 10, 2020	44.53	44.66	43.45	43.46
7124	NASDAQ	BANF	Wed, Sep 9, 2020	44.63	44.78	43.89	44.32
7123	NASDAQ	BANF	Tue, Sep 8, 2020	44.35	45.01	43.52	44.15
7122	NASDAQ	BANF	Fri, Sep 4, 2020	45.33	45.77	44.44	44.89
7121	NASDAQ	BANF	Thu, Sep 3, 2020	44.59	46.19	44.29	44.41
7120	NASDAQ	BANF	Wed, Sep 2, 2020	43.76	44.88	43.62	44.54
7119	NASDAQ	BANF	Tue, Sep 1, 2020	43.79	45.17	43.50	43.95
7118	NASDAQ	BANF	Mon, Aug 31, 2020	44.65	44.84	44.00	44.00
7117	NASDAQ	BANF	Fri, Aug 28, 2020	45.31	45.71	44.57	44.84
7116	NASDAQ	BANF	Thu, Aug 27, 2020	44.39	45.70	44.39	44.90
7115	NASDAQ	BANF	Wed, Aug 26, 2020	46.05	46.05	44.23	44.25
7114	NASDAQ	BANF	Tue, Aug 25, 2020	46.70	46.70	45.60	46.08
7113	NASDAQ	BANF	Mon, Aug 24, 2020	44.66	46.19	44.13	46.19
7112	NASDAQ	BANF	Fri, Aug 21, 2020	44.33	44.45	43.58	44.23
7111	NASDAQ	BANF	Thu, Aug 20, 2020	44.28	44.82	44.02	44.46
7110	NASDAQ	BANF	Wed, Aug 19, 2020	43.97	45.16	43.85	44.86
7109	NASDAQ	BANF	Tue, Aug 18, 2020	45.12	45.12	43.86	44.06
7108	NASDAQ	BANF	Mon, Aug 17, 2020	45.29	45.44	44.75	44.94
7107	NASDAQ	BANF	Fri, Aug 14, 2020	44.61	45.86	44.30	45.58
7106	NASDAQ	BANF	Thu, Aug 13, 2020	45.19	45.33	44.60	45.00
7105	NASDAQ	BANF	Wed, Aug 12, 2020	46.89	46.89	44.58	45.61
7104	NASDAQ	BANF	Tue, Aug 11, 2020	46.11	46.95	45.54	45.87
7103	NASDAQ	BANF	Mon, Aug 10, 2020	45.19	46.25	44.90	45.33
7102	NASDAQ	BANF	Fri, Aug 7, 2020	42.64	44.95	42.58	44.84
7101	NASDAQ	BANF	Thu, Aug 6, 2020	42.67	43.59	42.61	42.88
7100	NASDAQ	BANF	Wed, Aug 5, 2020	42.55	43.22	42.42	43.08
7099	NASDAQ	BANF	Tue, Aug 4, 2020	43.02	43.41	42.00	42.37
7098	NASDAQ	BANF	Mon, Aug 3, 2020	42.67	44.13	41.66	42.84
7097	NASDAQ	BANF	Fri, Jul 31, 2020	45.80	46.37	42.80	43.56
7096	NASDAQ	BANF	Thu, Jul 30, 2020	45.53	47.00	45.51	46.14
7095	NASDAQ	BANF	Wed, Jul 29, 2020	45.00	46.99	44.61	46.76
7094	NASDAQ	BANF	Tue, Jul 28, 2020	38.67	39.51	38.51	39.08
7093	NASDAQ	BANF	Mon, Jul 27, 2020	39.34	39.39	38.66	38.97
7092	NASDAQ	BANF	Fri, Jul 24, 2020	40.00	40.23	39.45	39.47
7091	NASDAQ	BANF	Thu, Jul 23, 2020	38.93	40.26	38.93	39.90
7090	NASDAQ	BANF	Wed, Jul 22, 2020	38.88	39.38	38.48	39.00
7089	NASDAQ	BANF	Tue, Jul 21, 2020	38.49	39.93	38.49	39.38
7088	NASDAQ	BANF	Mon, Jul 20, 2020	39.93	39.93	38.00	38.00
7087	NASDAQ	BANF	Fri, Jul 17, 2020	39.31	40.58	38.75	39.57
7086	NASDAQ	BANF	Thu, Jul 16, 2020	38.73	39.74	38.50	39.35
7085	NASDAQ	BANF	Wed, Jul 15, 2020	37.88	39.34	37.88	39.11
7084	NASDAQ	BANF	Tue, Jul 14, 2020	37.11	37.70	36.40	37.36
7083	NASDAQ	BANF	Mon, Jul 13, 2020	37.65	38.61	36.44	37.31
7082	NASDAQ	BANF	Fri, Jul 10, 2020	35.15	37.08	34.74	36.99
7081	NASDAQ	BANF	Thu, Jul 9, 2020	36.79	37.38	35.06	35.19
7080	NASDAQ	BANF	Wed, Jul 8, 2020	37.29	37.98	36.13	37.03
7079	NASDAQ	BANF	Tue, Jul 7, 2020	38.00	39.04	37.34	37.50
7078	NASDAQ	BANF	Mon, Jul 6, 2020	39.49	39.70	38.12	38.37
7077	NASDAQ	BANF	Thu, Jul 2, 2020	39.45	39.91	38.17	38.36
7076	NASDAQ	BANF	Wed, Jul 1, 2020	40.82	40.82	38.11	38.26
7075	NASDAQ	BANF	Tue, Jun 30, 2020	38.81	40.67	38.81	40.57
7074	NASDAQ	BANF	Mon, Jun 29, 2020	37.42	39.06	37.34	39.05
7073	NASDAQ	BANF	Fri, Jun 26, 2020	38.10	38.72	36.32	37.17
7072	NASDAQ	BANF	Thu, Jun 25, 2020	36.93	38.93	36.90	38.89
7071	NASDAQ	BANF	Wed, Jun 24, 2020	38.66	39.29	37.05	37.11
7070	NASDAQ	BANF	Tue, Jun 23, 2020	40.61	41.22	39.34	39.42
7069	NASDAQ	BANF	Mon, Jun 22, 2020	39.75	40.45	38.92	39.76
7068	NASDAQ	BANF	Fri, Jun 19, 2020	41.32	41.73	39.06	39.75
7067	NASDAQ	BANF	Thu, Jun 18, 2020	39.47	41.05	39.34	40.60
7066	NASDAQ	BANF	Wed, Jun 17, 2020	41.66	41.66	39.72	39.72
7065	NASDAQ	BANF	Tue, Jun 16, 2020	41.46	42.02	40.32	41.39
7064	NASDAQ	BANF	Mon, Jun 15, 2020	37.18	39.92	36.96	39.51
7063	NASDAQ	BANF	Fri, Jun 12, 2020	39.45	39.50	37.53	38.57
7062	NASDAQ	BANF	Thu, Jun 11, 2020	39.33	39.50	37.16	37.30
7061	NASDAQ	BANF	Wed, Jun 10, 2020	43.18	43.18	40.90	40.90
7060	NASDAQ	BANF	Tue, Jun 9, 2020	43.25	44.08	42.51	43.25
7059	NASDAQ	BANF	Mon, Jun 8, 2020	44.98	45.01	43.46	43.96
7058	NASDAQ	BANF	Fri, Jun 5, 2020	43.61	44.53	42.30	43.43
7057	NASDAQ	BANF	Thu, Jun 4, 2020	39.76	40.60	39.41	40.51
7056	NASDAQ	BANF	Wed, Jun 3, 2020	38.90	41.11	38.90	40.00
7055	NASDAQ	BANF	Tue, Jun 2, 2020	37.87	38.97	37.60	37.88
7054	NASDAQ	BANF	Mon, Jun 1, 2020	38.40	38.86	37.42	37.42
7053	NASDAQ	BANF	Fri, May 29, 2020	39.22	39.54	37.15	38.12
7052	NASDAQ	BANF	Thu, May 28, 2020	40.46	40.47	39.15	39.71
7051	NASDAQ	BANF	Wed, May 27, 2020	39.18	40.38	38.46	39.78
7050	NASDAQ	BANF	Tue, May 26, 2020	37.38	38.09	37.06	37.36
7049	NASDAQ	BANF	Fri, May 22, 2020	35.88	36.30	35.20	35.67
7048	NASDAQ	BANF	Thu, May 21, 2020	35.45	36.51	35.45	35.63
7047	NASDAQ	BANF	Wed, May 20, 2020	34.63	36.20	34.63	35.75
7046	NASDAQ	BANF	Tue, May 19, 2020	35.86	35.86	33.82	33.82
7045	NASDAQ	BANF	Mon, May 18, 2020	33.87	36.56	33.87	36.00
7044	NASDAQ	BANF	Fri, May 15, 2020	31.61	32.37	31.42	32.24
7043	NASDAQ	BANF	Thu, May 14, 2020	30.82	32.52	29.50	31.97
7042	NASDAQ	BANF	Wed, May 13, 2020	33.01	33.67	31.32	31.73
7041	NASDAQ	BANF	Tue, May 12, 2020	34.81	36.59	33.20	33.21
7040	NASDAQ	BANF	Mon, May 11, 2020	35.91	35.91	34.14	34.77
7039	NASDAQ	BANF	Fri, May 8, 2020	34.99	36.32	34.98	36.15
7038	NASDAQ	BANF	Thu, May 7, 2020	35.19	35.98	34.23	34.57
7037	NASDAQ	BANF	Wed, May 6, 2020	36.23	36.45	34.41	34.56
7036	NASDAQ	BANF	Tue, May 5, 2020	37.77	38.09	35.51	35.86
7035	NASDAQ	BANF	Mon, May 4, 2020	36.99	37.18	36.28	36.93
7034	NASDAQ	BANF	Fri, May 1, 2020	37.19	37.66	36.36	37.54
7033	NASDAQ	BANF	Thu, Apr 30, 2020	40.16	41.78	38.36	38.51
7032	NASDAQ	BANF	Wed, Apr 29, 2020	39.55	42.67	39.41	41.60
7031	NASDAQ	BANF	Tue, Apr 28, 2020	37.75	39.55	37.75	38.41
7030	NASDAQ	BANF	Mon, Apr 27, 2020	36.08	37.76	36.08	37.17
7029	NASDAQ	BANF	Fri, Apr 24, 2020	34.46	36.03	34.42	35.72
7028	NASDAQ	BANF	Thu, Apr 23, 2020	33.43	34.82	33.38	34.29
7027	NASDAQ	BANF	Wed, Apr 22, 2020	33.09	34.82	32.55	32.98
7026	NASDAQ	BANF	Tue, Apr 21, 2020	32.19	33.93	31.88	33.53
7025	NASDAQ	BANF	Mon, Apr 20, 2020	32.01	34.83	32.01	33.47
7024	NASDAQ	BANF	Fri, Apr 17, 2020	31.18	33.55	31.18	33.36
7023	NASDAQ	BANF	Thu, Apr 16, 2020	32.60	32.88	29.61	30.18
7022	NASDAQ	BANF	Wed, Apr 15, 2020	32.67	33.42	32.17	32.60
7021	NASDAQ	BANF	Tue, Apr 14, 2020	36.67	37.20	33.51	34.11
7020	NASDAQ	BANF	Mon, Apr 13, 2020	37.97	37.97	35.16	36.20
7019	NASDAQ	BANF	Thu, Apr 9, 2020	35.64	37.97	35.64	37.94
7018	NASDAQ	BANF	Wed, Apr 8, 2020	35.01	35.01	34.08	34.36
7017	NASDAQ	BANF	Tue, Apr 7, 2020	34.00	34.87	33.69	34.17
7016	NASDAQ	BANF	Mon, Apr 6, 2020	32.74	33.15	31.84	32.71
7015	NASDAQ	BANF	Fri, Apr 3, 2020	32.19	32.70	29.64	31.18
7014	NASDAQ	BANF	Thu, Apr 2, 2020	29.27	32.45	29.27	32.10
7013	NASDAQ	BANF	Wed, Apr 1, 2020	32.13	32.13	28.56	29.30
7012	NASDAQ	BANF	Tue, Mar 31, 2020	33.17	33.71	31.71	33.37
7011	NASDAQ	BANF	Mon, Mar 30, 2020	33.47	34.91	32.66	33.72
7010	NASDAQ	BANF	Fri, Mar 27, 2020	33.45	35.19	32.68	33.46
7009	NASDAQ	BANF	Thu, Mar 26, 2020	33.35	35.28	33.32	34.93
7008	NASDAQ	BANF	Wed, Mar 25, 2020	34.19	34.67	32.40	32.50
7007	NASDAQ	BANF	Tue, Mar 24, 2020	33.72	34.48	31.89	34.06
7006	NASDAQ	BANF	Mon, Mar 23, 2020	30.20	32.58	28.02	31.87
7005	NASDAQ	BANF	Fri, Mar 20, 2020	34.18	34.50	29.83	29.96
7004	NASDAQ	BANF	Thu, Mar 19, 2020	27.17	34.97	26.00	34.16
7003	NASDAQ	BANF	Wed, Mar 18, 2020	32.89	34.08	26.53	27.22
7002	NASDAQ	BANF	Tue, Mar 17, 2020	35.19	35.75	33.02	34.47
7001	NASDAQ	BANF	Mon, Mar 16, 2020	34.17	35.74	33.13	34.50
7000	NASDAQ	BANF	Fri, Mar 13, 2020	36.40	39.76	34.26	39.73
6999	NASDAQ	BANF	Thu, Mar 12, 2020	35.01	36.85	32.74	34.03
6998	NASDAQ	BANF	Wed, Mar 11, 2020	36.65	37.77	35.89	37.12
6997	NASDAQ	BANF	Tue, Mar 10, 2020	38.04	40.05	35.91	37.91
6996	NASDAQ	BANF	Mon, Mar 9, 2020	44.00	44.00	37.15	37.20
6995	NASDAQ	BANF	Fri, Mar 6, 2020	46.82	48.16	46.32	47.01
6994	NASDAQ	BANF	Thu, Mar 5, 2020	49.89	50.30	48.04	48.49
6993	NASDAQ	BANF	Wed, Mar 4, 2020	51.46	51.94	50.47	51.40
6992	NASDAQ	BANF	Tue, Mar 3, 2020	53.39	53.75	50.92	51.00
6991	NASDAQ	BANF	Mon, Mar 2, 2020	51.46	53.75	50.91	53.64
6990	NASDAQ	BANF	Fri, Feb 28, 2020	51.86	52.48	50.14	51.30
6989	NASDAQ	BANF	Thu, Feb 27, 2020	54.56	55.93	52.64	52.64
6988	NASDAQ	BANF	Wed, Feb 26, 2020	56.09	56.50	55.00	55.44
6987	NASDAQ	BANF	Tue, Feb 25, 2020	57.12	57.28	55.34	55.72
6986	NASDAQ	BANF	Mon, Feb 24, 2020	57.55	57.56	56.93	57.18
6985	NASDAQ	BANF	Fri, Feb 21, 2020	59.40	59.40	58.44	59.00
6984	NASDAQ	BANF	Thu, Feb 20, 2020	58.79	59.55	58.76	59.45
6983	NASDAQ	BANF	Wed, Feb 19, 2020	59.33	59.54	58.81	58.86
6982	NASDAQ	BANF	Tue, Feb 18, 2020	59.87	60.06	59.02	59.28
6981	NASDAQ	BANF	Fri, Feb 14, 2020	60.41	60.90	59.97	60.14
6980	NASDAQ	BANF	Thu, Feb 13, 2020	59.98	60.57	59.98	60.57
6979	NASDAQ	BANF	Wed, Feb 12, 2020	61.01	61.01	60.03	60.17
6978	NASDAQ	BANF	Tue, Feb 11, 2020	60.51	61.06	60.37	60.66
6977	NASDAQ	BANF	Mon, Feb 10, 2020	59.60	60.26	59.00	60.22
6976	NASDAQ	BANF	Fri, Feb 7, 2020	60.15	60.17	59.46	59.69
6975	NASDAQ	BANF	Thu, Feb 6, 2020	61.00	61.41	60.15	60.48
6974	NASDAQ	BANF	Wed, Feb 5, 2020	59.97	60.94	59.97	60.78
6973	NASDAQ	BANF	Tue, Feb 4, 2020	59.67	59.67	59.02	59.34
6972	NASDAQ	BANF	Mon, Feb 3, 2020	58.16	59.21	58.16	58.85
6971	NASDAQ	BANF	Fri, Jan 31, 2020	59.01	59.02	57.69	57.80
6970	NASDAQ	BANF	Thu, Jan 30, 2020	58.49	59.38	58.30	59.38
6969	NASDAQ	BANF	Wed, Jan 29, 2020	59.87	60.03	58.84	58.84
6968	NASDAQ	BANF	Tue, Jan 28, 2020	60.24	60.24	59.46	59.53
6967	NASDAQ	BANF	Mon, Jan 27, 2020	59.50	60.14	59.45	59.61
6966	NASDAQ	BANF	Fri, Jan 24, 2020	61.41	61.41	60.05	60.51
6965	NASDAQ	BANF	Thu, Jan 23, 2020	61.49	61.49	60.33	61.33
6964	NASDAQ	BANF	Wed, Jan 22, 2020	61.91	62.03	61.42	61.57
6963	NASDAQ	BANF	Tue, Jan 21, 2020	62.95	63.11	61.73	61.91
6962	NASDAQ	BANF	Fri, Jan 17, 2020	63.82	63.96	62.50	62.74
6961	NASDAQ	BANF	Thu, Jan 16, 2020	62.54	63.58	61.97	63.45
6960	NASDAQ	BANF	Wed, Jan 15, 2020	62.55	63.18	62.24	62.63
6959	NASDAQ	BANF	Tue, Jan 14, 2020	62.53	63.33	62.26	62.91
6958	NASDAQ	BANF	Mon, Jan 13, 2020	61.85	62.57	61.52	62.51
6957	NASDAQ	BANF	Fri, Jan 10, 2020	61.66	62.09	61.54	61.77
6956	NASDAQ	BANF	Thu, Jan 9, 2020	62.09	62.17	61.62	61.85
6955	NASDAQ	BANF	Wed, Jan 8, 2020	61.34	61.96	61.05	61.85
6954	NASDAQ	BANF	Tue, Jan 7, 2020	61.32	61.40	60.86	61.20
6953	NASDAQ	BANF	Mon, Jan 6, 2020	61.66	61.71	60.96	61.63
6952	NASDAQ	BANF	Fri, Jan 3, 2020	61.77	62.16	61.04	61.98
6951	NASDAQ	BANF	Thu, Jan 2, 2020	62.59	62.59	61.83	62.43
6950	NASDAQ	BANF	Tue, Dec 31, 2019	62.70	62.80	62.40	62.44
6949	NASDAQ	BANF	Mon, Dec 30, 2019	63.39	63.39	62.58	62.85
6948	NASDAQ	BANF	Fri, Dec 27, 2019	62.79	63.37	62.53	63.33
6947	NASDAQ	BANF	Thu, Dec 26, 2019	62.86	63.01	62.58	62.87
6946	NASDAQ	BANF	Tue, Dec 24, 2019	62.84	63.19	62.47	62.78
6945	NASDAQ	BANF	Mon, Dec 23, 2019	62.92	63.01	62.21	62.85
6944	NASDAQ	BANF	Fri, Dec 20, 2019	63.11	63.41	62.71	62.82
6943	NASDAQ	BANF	Thu, Dec 19, 2019	62.64	63.00	61.82	62.95
6942	NASDAQ	BANF	Wed, Dec 18, 2019	63.17	63.17	62.25	62.53
6941	NASDAQ	BANF	Tue, Dec 17, 2019	62.48	63.08	62.33	62.92
6940	NASDAQ	BANF	Mon, Dec 16, 2019	61.49	62.43	61.49	62.31
6939	NASDAQ	BANF	Fri, Dec 13, 2019	61.19	61.51	60.57	61.13
6938	NASDAQ	BANF	Thu, Dec 12, 2019	60.26	61.57	60.26	61.39
6937	NASDAQ	BANF	Wed, Dec 11, 2019	60.16	60.39	59.86	60.28
6936	NASDAQ	BANF	Tue, Dec 10, 2019	59.89	60.14	59.67	60.14
6935	NASDAQ	BANF	Mon, Dec 9, 2019	59.74	59.88	59.49	59.80
6934	NASDAQ	BANF	Fri, Dec 6, 2019	59.65	60.25	59.65	59.90
6933	NASDAQ	BANF	Thu, Dec 5, 2019	58.99	59.45	58.81	59.37
6932	NASDAQ	BANF	Wed, Dec 4, 2019	58.64	59.08	58.01	58.78
6931	NASDAQ	BANF	Tue, Dec 3, 2019	58.27	58.37	57.69	58.26
6930	NASDAQ	BANF	Mon, Dec 2, 2019	59.31	59.45	58.70	58.83
6929	NASDAQ	BANF	Fri, Nov 29, 2019	59.36	59.65	59.03	59.09
6928	NASDAQ	BANF	Wed, Nov 27, 2019	59.67	59.79	59.06	59.65
6927	NASDAQ	BANF	Tue, Nov 26, 2019	59.47	59.65	59.15	59.41
6926	NASDAQ	BANF	Mon, Nov 25, 2019	58.96	59.71	58.80	59.46
6925	NASDAQ	BANF	Fri, Nov 22, 2019	58.92	59.00	58.66	58.80
6924	NASDAQ	BANF	Thu, Nov 21, 2019	58.79	59.14	58.28	58.71
6923	NASDAQ	BANF	Wed, Nov 20, 2019	58.73	59.15	58.22	58.59
6922	NASDAQ	BANF	Tue, Nov 19, 2019	58.51	59.11	58.40	58.97
6921	NASDAQ	BANF	Mon, Nov 18, 2019	58.71	58.71	58.08	58.31
6920	NASDAQ	BANF	Fri, Nov 15, 2019	59.39	59.78	58.76	58.86
6919	NASDAQ	BANF	Thu, Nov 14, 2019	59.02	59.25	58.82	59.12
6918	NASDAQ	BANF	Wed, Nov 13, 2019	58.98	59.34	58.86	59.11
6917	NASDAQ	BANF	Tue, Nov 12, 2019	59.24	59.59	59.15	59.48
6916	NASDAQ	BANF	Mon, Nov 11, 2019	59.19	59.35	58.93	59.16
6915	NASDAQ	BANF	Fri, Nov 8, 2019	59.53	59.72	58.74	59.33
6914	NASDAQ	BANF	Thu, Nov 7, 2019	59.78	60.10	59.42	59.67
6913	NASDAQ	BANF	Wed, Nov 6, 2019	59.45	60.00	58.86	59.38
6912	NASDAQ	BANF	Tue, Nov 5, 2019	59.62	59.99	59.38	59.50
6911	NASDAQ	BANF	Mon, Nov 4, 2019	59.09	59.52	58.87	59.45
6910	NASDAQ	BANF	Fri, Nov 1, 2019	58.28	58.83	58.27	58.73
6909	NASDAQ	BANF	Thu, Oct 31, 2019	58.22	58.22	54.77	57.89
6908	NASDAQ	BANF	Wed, Oct 30, 2019	58.55	58.71	57.88	58.53
6907	NASDAQ	BANF	Tue, Oct 29, 2019	58.46	59.03	58.46	58.79
6906	NASDAQ	BANF	Mon, Oct 28, 2019	58.25	58.85	58.09	58.51
6905	NASDAQ	BANF	Fri, Oct 25, 2019	57.88	58.53	57.88	57.96
6904	NASDAQ	BANF	Thu, Oct 24, 2019	59.14	59.14	57.88	57.91
6903	NASDAQ	BANF	Wed, Oct 23, 2019	59.10	59.32	58.24	58.77
6902	NASDAQ	BANF	Tue, Oct 22, 2019	59.02	59.70	58.85	59.10
6901	NASDAQ	BANF	Mon, Oct 21, 2019	58.78	59.37	58.69	59.21
6900	NASDAQ	BANF	Fri, Oct 18, 2019	55.88	58.38	55.88	58.30
6899	NASDAQ	BANF	Thu, Oct 17, 2019	56.36	56.72	55.74	56.28
6898	NASDAQ	BANF	Wed, Oct 16, 2019	56.24	56.72	56.11	56.32
6897	NASDAQ	BANF	Tue, Oct 15, 2019	55.41	56.56	55.21	56.32
6896	NASDAQ	BANF	Mon, Oct 14, 2019	54.94	55.53	54.58	55.41
6895	NASDAQ	BANF	Fri, Oct 11, 2019	55.08	56.09	54.82	55.16
6894	NASDAQ	BANF	Thu, Oct 10, 2019	53.69	54.43	52.64	54.16
6893	NASDAQ	BANF	Wed, Oct 9, 2019	53.40	53.78	53.25	53.69
6892	NASDAQ	BANF	Tue, Oct 8, 2019	53.87	53.89	52.90	53.10
6891	NASDAQ	BANF	Mon, Oct 7, 2019	53.88	54.60	53.54	54.33
6890	NASDAQ	BANF	Fri, Oct 4, 2019	53.86	54.09	53.30	54.09
6889	NASDAQ	BANF	Thu, Oct 3, 2019	54.03	54.15	53.40	53.81
6888	NASDAQ	BANF	Wed, Oct 2, 2019	54.13	54.28	53.53	54.11
6887	NASDAQ	BANF	Tue, Oct 1, 2019	55.68	55.97	54.31	54.37
6886	NASDAQ	BANF	Mon, Sep 30, 2019	55.70	56.04	55.42	55.42
6885	NASDAQ	BANF	Fri, Sep 27, 2019	56.06	56.34	55.49	55.70
6884	NASDAQ	BANF	Thu, Sep 26, 2019	56.47	56.49	55.63	55.67
6883	NASDAQ	BANF	Wed, Sep 25, 2019	56.30	57.11	56.11	56.67
6882	NASDAQ	BANF	Tue, Sep 24, 2019	56.87	56.87	55.87	56.07
6881	NASDAQ	BANF	Mon, Sep 23, 2019	56.71	56.97	56.09	56.63
6880	NASDAQ	BANF	Fri, Sep 20, 2019	56.86	57.54	56.49	56.80
6879	NASDAQ	BANF	Thu, Sep 19, 2019	57.59	58.52	56.84	56.84
6878	NASDAQ	BANF	Wed, Sep 18, 2019	57.52	57.74	56.94	57.65
6877	NASDAQ	BANF	Tue, Sep 17, 2019	57.71	57.81	56.95	57.46
6876	NASDAQ	BANF	Mon, Sep 16, 2019	57.48	58.54	57.48	58.03
6875	NASDAQ	BANF	Fri, Sep 13, 2019	57.19	58.25	56.64	58.12
6874	NASDAQ	BANF	Thu, Sep 12, 2019	56.19	57.33	55.99	56.95
6873	NASDAQ	BANF	Wed, Sep 11, 2019	55.27	56.72	54.85	56.48
6872	NASDAQ	BANF	Tue, Sep 10, 2019	54.53	55.67	54.24	55.23
6871	NASDAQ	BANF	Mon, Sep 9, 2019	53.30	54.86	53.25	54.38
6870	NASDAQ	BANF	Fri, Sep 6, 2019	53.53	53.54	52.90	53.03
6869	NASDAQ	BANF	Thu, Sep 5, 2019	53.00	54.60	52.97	53.54
6868	NASDAQ	BANF	Wed, Sep 4, 2019	53.22	53.52	52.36	52.60
6867	NASDAQ	BANF	Tue, Sep 3, 2019	53.29	53.34	52.54	52.65
6866	NASDAQ	BANF	Fri, Aug 30, 2019	53.78	53.92	53.50	53.77
6865	NASDAQ	BANF	Thu, Aug 29, 2019	52.99	53.62	52.99	53.55
6864	NASDAQ	BANF	Wed, Aug 28, 2019	51.65	53.00	51.65	52.53
6863	NASDAQ	BANF	Tue, Aug 27, 2019	53.24	53.31	51.85	51.92
6862	NASDAQ	BANF	Mon, Aug 26, 2019	52.90	53.39	52.43	53.13
6861	NASDAQ	BANF	Fri, Aug 23, 2019	54.22	54.92	52.41	52.50
6860	NASDAQ	BANF	Thu, Aug 22, 2019	54.37	54.68	54.08	54.51
6859	NASDAQ	BANF	Wed, Aug 21, 2019	54.25	54.29	53.82	54.08
6858	NASDAQ	BANF	Tue, Aug 20, 2019	54.27	54.50	53.65	53.88
6857	NASDAQ	BANF	Mon, Aug 19, 2019	54.56	54.68	54.04	54.41
6856	NASDAQ	BANF	Fri, Aug 16, 2019	53.25	54.12	53.25	53.79
6855	NASDAQ	BANF	Thu, Aug 15, 2019	53.53	53.75	52.66	52.94
6854	NASDAQ	BANF	Wed, Aug 14, 2019	54.25	54.87	53.40	53.55
6853	NASDAQ	BANF	Tue, Aug 13, 2019	54.67	55.81	54.67	55.28
6852	NASDAQ	BANF	Mon, Aug 12, 2019	54.99	55.25	54.68	54.76
6851	NASDAQ	BANF	Fri, Aug 9, 2019	55.59	55.85	54.95	55.33
6850	NASDAQ	BANF	Thu, Aug 8, 2019	54.96	56.00	54.96	55.81
6849	NASDAQ	BANF	Wed, Aug 7, 2019	54.52	54.91	53.65	54.57
6848	NASDAQ	BANF	Tue, Aug 6, 2019	54.99	55.83	54.22	55.32
6847	NASDAQ	BANF	Mon, Aug 5, 2019	55.60	55.72	54.21	54.70
6846	NASDAQ	BANF	Fri, Aug 2, 2019	56.65	56.72	55.57	56.53
6845	NASDAQ	BANF	Thu, Aug 1, 2019	58.24	58.94	56.72	56.86
6844	NASDAQ	BANF	Wed, Jul 31, 2019	58.77	59.00	58.26	58.34
6843	NASDAQ	BANF	Tue, Jul 30, 2019	58.16	58.87	57.92	58.71
6842	NASDAQ	BANF	Mon, Jul 29, 2019	59.10	59.19	58.29	58.53
6841	NASDAQ	BANF	Fri, Jul 26, 2019	58.54	59.32	58.41	59.10
6840	NASDAQ	BANF	Thu, Jul 25, 2019	58.41	59.29	58.15	58.22
6839	NASDAQ	BANF	Wed, Jul 24, 2019	56.67	58.61	56.67	58.41
6838	NASDAQ	BANF	Tue, Jul 23, 2019	56.54	56.85	56.17	56.84
6837	NASDAQ	BANF	Mon, Jul 22, 2019	57.83	57.94	56.38	56.56
6836	NASDAQ	BANF	Fri, Jul 19, 2019	55.41	58.55	55.41	58.02
6835	NASDAQ	BANF	Thu, Jul 18, 2019	54.68	55.40	54.48	55.14
6834	NASDAQ	BANF	Wed, Jul 17, 2019	54.42	54.87	54.21	54.67
6833	NASDAQ	BANF	Tue, Jul 16, 2019	54.73	55.34	54.57	54.75
6832	NASDAQ	BANF	Mon, Jul 15, 2019	56.00	56.00	54.63	54.79
6831	NASDAQ	BANF	Fri, Jul 12, 2019	55.46	56.20	55.33	55.86
6830	NASDAQ	BANF	Thu, Jul 11, 2019	54.86	55.43	54.61	55.38
6829	NASDAQ	BANF	Wed, Jul 10, 2019	56.10	56.54	54.90	54.93
6828	NASDAQ	BANF	Tue, Jul 9, 2019	55.54	56.15	55.46	56.10
6827	NASDAQ	BANF	Mon, Jul 8, 2019	56.25	56.37	55.60	55.74
6826	NASDAQ	BANF	Fri, Jul 5, 2019	56.22	56.91	56.01	56.67
6825	NASDAQ	BANF	Wed, Jul 3, 2019	56.05	56.40	55.85	56.01
6824	NASDAQ	BANF	Tue, Jul 2, 2019	56.59	56.59	55.29	55.71
6823	NASDAQ	BANF	Mon, Jul 1, 2019	56.25	57.13	56.25	56.73
6822	NASDAQ	BANF	Fri, Jun 28, 2019	56.16	57.04	55.41	55.66
6821	NASDAQ	BANF	Thu, Jun 27, 2019	54.88	55.92	54.76	55.91
6820	NASDAQ	BANF	Wed, Jun 26, 2019	55.43	55.87	54.97	55.04
6819	NASDAQ	BANF	Tue, Jun 25, 2019	54.61	55.63	53.08	55.23
6818	NASDAQ	BANF	Mon, Jun 24, 2019	55.51	55.97	54.81	54.82
6817	NASDAQ	BANF	Fri, Jun 21, 2019	55.92	56.25	54.91	55.40
6816	NASDAQ	BANF	Thu, Jun 20, 2019	56.85	57.15	55.85	56.36
6815	NASDAQ	BANF	Wed, Jun 19, 2019	57.46	57.90	56.74	56.83
6814	NASDAQ	BANF	Tue, Jun 18, 2019	57.47	58.36	57.35	57.56
6813	NASDAQ	BANF	Mon, Jun 17, 2019	57.56	58.00	57.02	57.46
6812	NASDAQ	BANF	Fri, Jun 14, 2019	57.54	57.75	57.14	57.32
6811	NASDAQ	BANF	Thu, Jun 13, 2019	57.32	57.97	57.18	57.56
6810	NASDAQ	BANF	Wed, Jun 12, 2019	57.06	57.40	56.66	57.35
6809	NASDAQ	BANF	Tue, Jun 11, 2019	57.71	57.71	56.77	57.14
6808	NASDAQ	BANF	Mon, Jun 10, 2019	55.51	57.35	55.51	57.35
6807	NASDAQ	BANF	Fri, Jun 7, 2019	54.84	55.38	54.67	55.29
6806	NASDAQ	BANF	Thu, Jun 6, 2019	54.58	55.16	54.21	54.77
6805	NASDAQ	BANF	Wed, Jun 5, 2019	54.79	55.02	54.05	54.76
6804	NASDAQ	BANF	Tue, Jun 4, 2019	53.50	54.73	53.36	54.71
6803	NASDAQ	BANF	Mon, Jun 3, 2019	52.37	53.11	51.96	52.90
6802	NASDAQ	BANF	Fri, May 31, 2019	52.74	53.01	52.02	52.23
6801	NASDAQ	BANF	Thu, May 30, 2019	53.87	54.42	52.78	53.40
6800	NASDAQ	BANF	Wed, May 29, 2019	53.69	54.08	53.43	53.80
6799	NASDAQ	BANF	Tue, May 28, 2019	54.18	54.72	53.67	53.85
6798	NASDAQ	BANF	Fri, May 24, 2019	54.01	55.41	53.88	54.14
6797	NASDAQ	BANF	Thu, May 23, 2019	54.67	54.67	53.18	53.75
6796	NASDAQ	BANF	Wed, May 22, 2019	55.67	55.99	54.22	54.98
6795	NASDAQ	BANF	Tue, May 21, 2019	56.02	56.02	55.51	55.79
6794	NASDAQ	BANF	Mon, May 20, 2019	55.07	55.93	55.07	55.55
6793	NASDAQ	BANF	Fri, May 17, 2019	55.38	55.82	54.83	55.36
6792	NASDAQ	BANF	Thu, May 16, 2019	55.29	56.08	55.28	55.68
6791	NASDAQ	BANF	Wed, May 15, 2019	54.90	55.10	54.15	54.95
6790	NASDAQ	BANF	Tue, May 14, 2019	54.49	55.78	54.34	55.27
6789	NASDAQ	BANF	Mon, May 13, 2019	55.71	55.97	54.23	54.37
6788	NASDAQ	BANF	Fri, May 10, 2019	56.29	56.62	55.82	56.45
6787	NASDAQ	BANF	Thu, May 9, 2019	56.18	56.65	56.00	56.40
6786	NASDAQ	BANF	Wed, May 8, 2019	57.07	57.40	56.55	56.57
6785	NASDAQ	BANF	Tue, May 7, 2019	57.47	57.91	56.70	57.08
6784	NASDAQ	BANF	Mon, May 6, 2019	57.38	58.14	56.77	58.00
6783	NASDAQ	BANF	Fri, May 3, 2019	56.73	58.22	56.73	58.01
6782	NASDAQ	BANF	Thu, May 2, 2019	56.17	57.11	56.16	56.72
6781	NASDAQ	BANF	Wed, May 1, 2019	56.52	56.82	55.74	56.16
6780	NASDAQ	BANF	Tue, Apr 30, 2019	56.92	57.36	56.24	56.40
6779	NASDAQ	BANF	Mon, Apr 29, 2019	56.58	57.83	56.48	57.10
6778	NASDAQ	BANF	Fri, Apr 26, 2019	55.95	56.47	55.89	56.43
6777	NASDAQ	BANF	Thu, Apr 25, 2019	56.24	56.47	55.82	55.99
6776	NASDAQ	BANF	Wed, Apr 24, 2019	57.35	57.35	56.00	56.37
6775	NASDAQ	BANF	Tue, Apr 23, 2019	56.25	57.66	55.74	57.30
6774	NASDAQ	BANF	Mon, Apr 22, 2019	55.90	57.36	54.70	56.24
6773	NASDAQ	BANF	Thu, Apr 18, 2019	55.42	56.03	54.83	55.45
6772	NASDAQ	BANF	Wed, Apr 17, 2019	55.89	56.18	55.05	55.77
6771	NASDAQ	BANF	Tue, Apr 16, 2019	55.07	55.87	54.66	55.85
6770	NASDAQ	BANF	Mon, Apr 15, 2019	55.45	55.45	54.34	54.94
6769	NASDAQ	BANF	Fri, Apr 12, 2019	55.01	55.59	54.59	55.40
6768	NASDAQ	BANF	Thu, Apr 11, 2019	54.67	55.00	54.29	54.58
6767	NASDAQ	BANF	Wed, Apr 10, 2019	53.72	54.60	53.40	54.58
6766	NASDAQ	BANF	Tue, Apr 9, 2019	54.17	54.22	53.36	53.54
6765	NASDAQ	BANF	Mon, Apr 8, 2019	54.25	54.49	53.91	54.25
6764	NASDAQ	BANF	Fri, Apr 5, 2019	53.82	54.38	53.61	54.26
6763	NASDAQ	BANF	Thu, Apr 4, 2019	53.38	54.03	53.38	53.81
6762	NASDAQ	BANF	Wed, Apr 3, 2019	53.87	53.87	53.25	53.37
6761	NASDAQ	BANF	Tue, Apr 2, 2019	53.48	53.83	53.12	53.41
6760	NASDAQ	BANF	Mon, Apr 1, 2019	52.40	53.56	52.00	53.47
6759	NASDAQ	BANF	Fri, Mar 29, 2019	51.92	52.23	51.34	52.15
6758	NASDAQ	BANF	Thu, Mar 28, 2019	51.80	52.20	51.18	51.54
6757	NASDAQ	BANF	Wed, Mar 27, 2019	51.97	52.18	51.38	51.84
6756	NASDAQ	BANF	Tue, Mar 26, 2019	50.97	51.94	50.76	51.91
6755	NASDAQ	BANF	Mon, Mar 25, 2019	50.59	51.14	50.19	50.67
6754	NASDAQ	BANF	Fri, Mar 22, 2019	52.60	52.66	50.30	50.38
6753	NASDAQ	BANF	Thu, Mar 21, 2019	53.22	54.14	52.78	52.91
6752	NASDAQ	BANF	Wed, Mar 20, 2019	54.48	54.79	53.27	53.32
6751	NASDAQ	BANF	Tue, Mar 19, 2019	56.08	56.08	54.30	54.48
6750	NASDAQ	BANF	Mon, Mar 18, 2019	55.50	56.19	55.47	55.86
6749	NASDAQ	BANF	Fri, Mar 15, 2019	55.11	56.38	54.77	55.21
6748	NASDAQ	BANF	Thu, Mar 14, 2019	55.27	55.28	54.88	55.10
6747	NASDAQ	BANF	Wed, Mar 13, 2019	55.12	55.44	54.91	55.27
6746	NASDAQ	BANF	Tue, Mar 12, 2019	55.11	55.31	54.37	54.86
6745	NASDAQ	BANF	Mon, Mar 11, 2019	54.78	55.35	54.40	55.12
6744	NASDAQ	BANF	Fri, Mar 8, 2019	54.40	55.00	54.31	54.63
6743	NASDAQ	BANF	Thu, Mar 7, 2019	54.89	54.89	54.09	54.63
6742	NASDAQ	BANF	Wed, Mar 6, 2019	56.16	56.29	54.63	55.10
6741	NASDAQ	BANF	Tue, Mar 5, 2019	56.22	56.44	55.60	56.15
6740	NASDAQ	BANF	Mon, Mar 4, 2019	56.58	57.15	56.21	56.25
6739	NASDAQ	BANF	Fri, Mar 1, 2019	56.73	56.73	55.90	56.63
6738	NASDAQ	BANF	Thu, Feb 28, 2019	56.71	57.14	56.38	56.38
6737	NASDAQ	BANF	Wed, Feb 27, 2019	56.40	56.76	55.34	56.62
6736	NASDAQ	BANF	Tue, Feb 26, 2019	56.64	57.13	56.30	56.35
6735	NASDAQ	BANF	Mon, Feb 25, 2019	57.34	57.79	56.84	56.94
6734	NASDAQ	BANF	Fri, Feb 22, 2019	57.19	57.34	56.68	57.02
6733	NASDAQ	BANF	Thu, Feb 21, 2019	57.44	57.55	56.60	57.18
6732	NASDAQ	BANF	Wed, Feb 20, 2019	56.91	57.55	56.83	57.45
6731	NASDAQ	BANF	Tue, Feb 19, 2019	56.68	57.21	56.53	56.81
6730	NASDAQ	BANF	Fri, Feb 15, 2019	55.84	56.98	55.84	56.80
6729	NASDAQ	BANF	Thu, Feb 14, 2019	55.55	56.12	55.55	55.57
6728	NASDAQ	BANF	Wed, Feb 13, 2019	55.43	55.97	55.34	55.86
6727	NASDAQ	BANF	Tue, Feb 12, 2019	55.61	55.96	54.85	55.42
6726	NASDAQ	BANF	Mon, Feb 11, 2019	55.11	55.37	53.54	55.36
6725	NASDAQ	BANF	Fri, Feb 8, 2019	55.35	56.10	54.97	55.05
6724	NASDAQ	BANF	Thu, Feb 7, 2019	55.23	55.98	55.04	55.46
6723	NASDAQ	BANF	Wed, Feb 6, 2019	54.90	55.23	54.72	55.01
6722	NASDAQ	BANF	Tue, Feb 5, 2019	55.36	55.80	54.57	55.12
6721	NASDAQ	BANF	Mon, Feb 4, 2019	54.61	55.38	54.51	55.23
6720	NASDAQ	BANF	Fri, Feb 1, 2019	54.09	54.65	53.99	54.62
6719	NASDAQ	BANF	Thu, Jan 31, 2019	53.45	54.30	53.06	53.68
6718	NASDAQ	BANF	Wed, Jan 30, 2019	54.09	54.09	53.24	53.61
6717	NASDAQ	BANF	Tue, Jan 29, 2019	53.90	54.13	53.69	53.75
6716	NASDAQ	BANF	Mon, Jan 28, 2019	53.53	53.82	53.19	53.65
6715	NASDAQ	BANF	Fri, Jan 25, 2019	53.92	54.24	53.27	53.57
6714	NASDAQ	BANF	Thu, Jan 24, 2019	53.50	54.47	53.47	53.52
6713	NASDAQ	BANF	Wed, Jan 23, 2019	53.99	53.99	52.67	53.30
6712	NASDAQ	BANF	Tue, Jan 22, 2019	54.25	54.72	52.82	53.49
6711	NASDAQ	BANF	Fri, Jan 18, 2019	53.32	55.03	53.25	54.21
6710	NASDAQ	BANF	Thu, Jan 17, 2019	52.33	53.87	51.64	53.25
6709	NASDAQ	BANF	Wed, Jan 16, 2019	52.03	52.76	51.86	52.64
6708	NASDAQ	BANF	Tue, Jan 15, 2019	51.39	52.16	51.23	51.80
6707	NASDAQ	BANF	Mon, Jan 14, 2019	51.38	52.12	51.38	51.47
6706	NASDAQ	BANF	Fri, Jan 11, 2019	51.90	52.74	51.54	51.68
6705	NASDAQ	BANF	Thu, Jan 10, 2019	51.86	52.41	51.59	52.11
6704	NASDAQ	BANF	Wed, Jan 9, 2019	52.80	52.83	51.85	52.13
6703	NASDAQ	BANF	Tue, Jan 8, 2019	52.37	52.64	51.68	52.29
6702	NASDAQ	BANF	Mon, Jan 7, 2019	52.17	53.84	51.94	52.09
6701	NASDAQ	BANF	Fri, Jan 4, 2019	51.40	52.43	50.00	52.28
6700	NASDAQ	BANF	Thu, Jan 3, 2019	50.52	51.31	50.31	50.81
6699	NASDAQ	BANF	Wed, Jan 2, 2019	49.28	50.89	49.20	50.68
6698	NASDAQ	BANF	Mon, Dec 31, 2018	50.03	50.03	49.17	49.90
6697	NASDAQ	BANF	Fri, Dec 28, 2018	49.82	51.78	49.47	49.97
6696	NASDAQ	BANF	Thu, Dec 27, 2018	49.88	50.36	48.30	49.93
6695	NASDAQ	BANF	Wed, Dec 26, 2018	48.89	50.47	48.07	50.41
6694	NASDAQ	BANF	Mon, Dec 24, 2018	50.35	50.35	48.69	48.69
6693	NASDAQ	BANF	Fri, Dec 21, 2018	50.89	51.46	50.12	50.50
6692	NASDAQ	BANF	Thu, Dec 20, 2018	49.93	51.08	49.33	50.92
6691	NASDAQ	BANF	Wed, Dec 19, 2018	51.72	52.19	49.80	49.94
6690	NASDAQ	BANF	Tue, Dec 18, 2018	52.33	52.39	51.30	51.68
6689	NASDAQ	BANF	Mon, Dec 17, 2018	51.66	52.61	51.20	51.80
6688	NASDAQ	BANF	Fri, Dec 14, 2018	52.03	52.72	51.21	51.75
6687	NASDAQ	BANF	Thu, Dec 13, 2018	52.99	52.99	52.06	52.39
6686	NASDAQ	BANF	Wed, Dec 12, 2018	52.20	53.46	52.11	52.98
6685	NASDAQ	BANF	Tue, Dec 11, 2018	52.24	52.86	51.53	51.82
6684	NASDAQ	BANF	Mon, Dec 10, 2018	52.51	52.87	51.43	52.06
6683	NASDAQ	BANF	Fri, Dec 7, 2018	52.40	53.34	52.13	52.71
6682	NASDAQ	BANF	Thu, Dec 6, 2018	51.85	52.60	51.10	52.48
6681	NASDAQ	BANF	Tue, Dec 4, 2018	55.67	56.21	52.27	52.62
6680	NASDAQ	BANF	Mon, Dec 3, 2018	56.33	56.63	55.20	55.94
6679	NASDAQ	BANF	Fri, Nov 30, 2018	55.32	56.30	55.32	55.82
6678	NASDAQ	BANF	Thu, Nov 29, 2018	55.62	56.50	55.17	55.26
6677	NASDAQ	BANF	Wed, Nov 28, 2018	54.76	56.34	54.43	55.94
6676	NASDAQ	BANF	Tue, Nov 27, 2018	55.00	55.52	54.39	54.75
6675	NASDAQ	BANF	Mon, Nov 26, 2018	54.71	56.37	54.71	55.29
6674	NASDAQ	BANF	Fri, Nov 23, 2018	54.85	56.09	54.85	55.12
6673	NASDAQ	BANF	Wed, Nov 21, 2018	55.15	57.09	54.80	55.10
6672	NASDAQ	BANF	Tue, Nov 20, 2018	55.66	56.73	54.62	55.14
6671	NASDAQ	BANF	Mon, Nov 19, 2018	56.79	57.01	55.66	56.13
6670	NASDAQ	BANF	Fri, Nov 16, 2018	56.92	57.57	56.48	56.80
6669	NASDAQ	BANF	Thu, Nov 15, 2018	55.87	57.42	55.87	57.29
6668	NASDAQ	BANF	Wed, Nov 14, 2018	57.70	57.70	55.77	56.06
6667	NASDAQ	BANF	Tue, Nov 13, 2018	57.58	59.21	57.34	57.42
6666	NASDAQ	BANF	Mon, Nov 12, 2018	57.86	58.73	57.08	57.58
6665	NASDAQ	BANF	Fri, Nov 9, 2018	58.50	59.73	57.41	57.89
6664	NASDAQ	BANF	Thu, Nov 8, 2018	57.79	59.35	57.79	58.65
6663	NASDAQ	BANF	Wed, Nov 7, 2018	57.82	58.37	57.43	58.07
6662	NASDAQ	BANF	Tue, Nov 6, 2018	57.37	57.85	57.07	57.69
6661	NASDAQ	BANF	Mon, Nov 5, 2018	57.58	57.89	56.98	57.40
6660	NASDAQ	BANF	Fri, Nov 2, 2018	57.46	58.16	57.16	57.57
6659	NASDAQ	BANF	Thu, Nov 1, 2018	57.67	58.20	57.01	57.23
6658	NASDAQ	BANF	Wed, Oct 31, 2018	58.24	59.97	57.25	57.38
6657	NASDAQ	BANF	Tue, Oct 30, 2018	57.10	58.03	56.93	57.56
6656	NASDAQ	BANF	Mon, Oct 29, 2018	57.46	58.26	56.71	57.06
6655	NASDAQ	BANF	Fri, Oct 26, 2018	56.80	57.34	56.37	56.92
6654	NASDAQ	BANF	Thu, Oct 25, 2018	55.69	57.78	55.48	57.30
6653	NASDAQ	BANF	Wed, Oct 24, 2018	58.38	58.38	55.11	55.19
6652	NASDAQ	BANF	Tue, Oct 23, 2018	57.06	59.00	57.06	58.28
6651	NASDAQ	BANF	Mon, Oct 22, 2018	57.02	58.17	56.18	57.28
6650	NASDAQ	BANF	Fri, Oct 19, 2018	56.40	57.00	53.70	56.36
6649	NASDAQ	BANF	Thu, Oct 18, 2018	58.02	58.50	56.51	56.94
6648	NASDAQ	BANF	Wed, Oct 17, 2018	58.22	58.70	57.46	58.20
6647	NASDAQ	BANF	Tue, Oct 16, 2018	58.35	59.25	57.73	58.38
6646	NASDAQ	BANF	Mon, Oct 15, 2018	57.22	57.87	56.85	57.67
6645	NASDAQ	BANF	Fri, Oct 12, 2018	59.91	59.91	56.63	57.53
6644	NASDAQ	BANF	Thu, Oct 11, 2018	60.78	61.65	59.15	59.36
6643	NASDAQ	BANF	Wed, Oct 10, 2018	61.56	62.73	60.75	60.80
6642	NASDAQ	BANF	Tue, Oct 9, 2018	60.95	61.99	60.95	61.57
6641	NASDAQ	BANF	Mon, Oct 8, 2018	60.16	61.34	59.52	61.13
6640	NASDAQ	BANF	Fri, Oct 5, 2018	60.06	60.60	59.71	60.04
6639	NASDAQ	BANF	Thu, Oct 4, 2018	59.33	60.43	59.33	59.96
6638	NASDAQ	BANF	Wed, Oct 3, 2018	58.24	59.49	57.77	59.34
6637	NASDAQ	BANF	Tue, Oct 2, 2018	58.15	58.55	57.75	58.03
6636	NASDAQ	BANF	Mon, Oct 1, 2018	60.06	60.32	58.44	58.57
6635	NASDAQ	BANF	Fri, Sep 28, 2018	59.55	60.15	59.50	59.95
6634	NASDAQ	BANF	Thu, Sep 27, 2018	60.25	60.25	59.63	59.75
6633	NASDAQ	BANF	Wed, Sep 26, 2018	61.28	61.60	60.25	60.35
6632	NASDAQ	BANF	Tue, Sep 25, 2018	61.65	62.20	61.15	61.60
6631	NASDAQ	BANF	Mon, Sep 24, 2018	62.45	63.30	61.25	61.65
6630	NASDAQ	BANF	Fri, Sep 21, 2018	62.45	62.75	62.20	62.60
6629	NASDAQ	BANF	Thu, Sep 20, 2018	61.00	62.80	60.95	62.45
6628	NASDAQ	BANF	Wed, Sep 19, 2018	60.60	61.50	60.60	60.85
6627	NASDAQ	BANF	Tue, Sep 18, 2018	60.05	61.45	60.05	60.75
6626	NASDAQ	BANF	Mon, Sep 17, 2018	61.10	62.05	60.38	60.55
6625	NASDAQ	BANF	Fri, Sep 14, 2018	60.95	62.02	60.45	61.00
6624	NASDAQ	BANF	Thu, Sep 13, 2018	61.75	61.75	60.75	61.00
6623	NASDAQ	BANF	Wed, Sep 12, 2018	62.65	62.85	61.35	61.60
6622	NASDAQ	BANF	Tue, Sep 11, 2018	63.00	63.38	62.55	62.75
6621	NASDAQ	BANF	Mon, Sep 10, 2018	63.35	63.50	62.60	63.05
6620	NASDAQ	BANF	Fri, Sep 7, 2018	63.30	63.55	62.85	63.25
6619	NASDAQ	BANF	Thu, Sep 6, 2018	63.80	64.10	63.40	63.50
6618	NASDAQ	BANF	Wed, Sep 5, 2018	63.85	64.25	63.55	63.85
6617	NASDAQ	BANF	Tue, Sep 4, 2018	63.55	64.40	63.40	63.75
6616	NASDAQ	BANF	Fri, Aug 31, 2018	63.20	64.05	63.15	63.80
6615	NASDAQ	BANF	Thu, Aug 30, 2018	63.30	64.00	63.20	63.50
6614	NASDAQ	BANF	Wed, Aug 29, 2018	63.55	63.80	63.07	63.50
6613	NASDAQ	BANF	Tue, Aug 28, 2018	64.20	64.20	63.35	63.40
6612	NASDAQ	BANF	Mon, Aug 27, 2018	64.30	64.95	63.90	64.10
6611	NASDAQ	BANF	Fri, Aug 24, 2018	64.15	64.45	63.85	64.10
6610	NASDAQ	BANF	Thu, Aug 23, 2018	64.80	65.20	63.90	64.05
6609	NASDAQ	BANF	Wed, Aug 22, 2018	64.55	65.25	64.36	64.85
6608	NASDAQ	BANF	Tue, Aug 21, 2018	63.90	65.00	63.90	64.55
6607	NASDAQ	BANF	Mon, Aug 20, 2018	63.95	64.45	63.15	63.70
6606	NASDAQ	BANF	Fri, Aug 17, 2018	63.45	64.15	63.45	63.75
6605	NASDAQ	BANF	Thu, Aug 16, 2018	62.90	64.50	62.83	63.65
6604	NASDAQ	BANF	Wed, Aug 15, 2018	63.30	63.90	62.40	62.65
6603	NASDAQ	BANF	Tue, Aug 14, 2018	62.45	63.70	62.30	63.60
6602	NASDAQ	BANF	Mon, Aug 13, 2018	62.20	62.65	61.55	62.35
6601	NASDAQ	BANF	Fri, Aug 10, 2018	62.20	62.85	62.05	62.05
6600	NASDAQ	BANF	Thu, Aug 9, 2018	62.80	63.10	62.05	62.55
6599	NASDAQ	BANF	Wed, Aug 8, 2018	61.80	63.35	61.20	62.60
6598	NASDAQ	BANF	Tue, Aug 7, 2018	62.20	62.80	61.70	62.10
6597	NASDAQ	BANF	Mon, Aug 6, 2018	61.70	62.25	61.45	62.00
6596	NASDAQ	BANF	Fri, Aug 3, 2018	63.00	63.53	61.75	61.90
6595	NASDAQ	BANF	Thu, Aug 2, 2018	62.05	63.65	60.55	63.15
6594	NASDAQ	BANF	Wed, Aug 1, 2018	62.50	63.60	61.60	62.55
6593	NASDAQ	BANF	Tue, Jul 31, 2018	62.55	63.10	62.05	62.10
6592	NASDAQ	BANF	Mon, Jul 30, 2018	63.40	63.83	61.85	62.30
6591	NASDAQ	BANF	Fri, Jul 27, 2018	64.15	64.30	62.60	63.05
6590	NASDAQ	BANF	Thu, Jul 26, 2018	63.90	65.00	63.90	64.20
6589	NASDAQ	BANF	Wed, Jul 25, 2018	64.25	64.25	63.40	63.85
6588	NASDAQ	BANF	Tue, Jul 24, 2018	65.05	65.25	63.95	64.00
6587	NASDAQ	BANF	Mon, Jul 23, 2018	64.00	65.15	64.00	64.65
6586	NASDAQ	BANF	Fri, Jul 20, 2018	62.10	65.70	62.10	64.70
6585	NASDAQ	BANF	Thu, Jul 19, 2018	61.85	62.20	61.45	61.95
6584	NASDAQ	BANF	Wed, Jul 18, 2018	60.90	62.10	60.80	61.85
6583	NASDAQ	BANF	Tue, Jul 17, 2018	61.00	61.65	60.80	60.90
6582	NASDAQ	BANF	Mon, Jul 16, 2018	60.40	60.95	60.08	60.85
6581	NASDAQ	BANF	Fri, Jul 13, 2018	60.75	60.75	60.05	60.10
6580	NASDAQ	BANF	Thu, Jul 12, 2018	61.50	61.50	60.25	60.80
6579	NASDAQ	BANF	Wed, Jul 11, 2018	61.30	62.20	61.20	61.30
6578	NASDAQ	BANF	Tue, Jul 10, 2018	62.35	62.55	60.80	61.50
6577	NASDAQ	BANF	Mon, Jul 9, 2018	61.25	62.40	61.25	62.30
6576	NASDAQ	BANF	Fri, Jul 6, 2018	60.80	61.13	60.70	61.00
6575	NASDAQ	BANF	Thu, Jul 5, 2018	60.60	60.90	60.05	60.75
6574	NASDAQ	BANF	Tue, Jul 3, 2018	60.20	60.50	60.05	60.20
6573	NASDAQ	BANF	Mon, Jul 2, 2018	59.00	60.25	59.00	60.25
6572	NASDAQ	BANF	Fri, Jun 29, 2018	59.90	60.40	59.15	59.20
6571	NASDAQ	BANF	Thu, Jun 28, 2018	59.80	60.20	59.30	59.55
6570	NASDAQ	BANF	Wed, Jun 27, 2018	61.45	61.70	59.90	59.95
6569	NASDAQ	BANF	Tue, Jun 26, 2018	61.40	61.80	60.75	61.40
6568	NASDAQ	BANF	Mon, Jun 25, 2018	61.35	61.85	60.75	61.10
6567	NASDAQ	BANF	Fri, Jun 22, 2018	62.45	62.50	61.10	61.60
6566	NASDAQ	BANF	Thu, Jun 21, 2018	62.65	62.75	61.85	62.10
6565	NASDAQ	BANF	Wed, Jun 20, 2018	62.95	63.00	62.60	62.70
6564	NASDAQ	BANF	Tue, Jun 19, 2018	61.75	62.95	61.75	62.70
6563	NASDAQ	BANF	Mon, Jun 18, 2018	61.60	62.20	61.29	62.10
6562	NASDAQ	BANF	Fri, Jun 15, 2018	61.30	62.15	60.80	61.70
6561	NASDAQ	BANF	Thu, Jun 14, 2018	61.80	61.80	60.75	61.70
6560	NASDAQ	BANF	Wed, Jun 13, 2018	61.10	62.25	60.75	61.45
6559	NASDAQ	BANF	Tue, Jun 12, 2018	61.65	61.80	60.85	61.15
6558	NASDAQ	BANF	Mon, Jun 11, 2018	62.70	62.90	61.30	61.70
6557	NASDAQ	BANF	Fri, Jun 8, 2018	62.70	63.00	62.30	62.60
6556	NASDAQ	BANF	Thu, Jun 7, 2018	63.10	63.55	62.35	62.90
6555	NASDAQ	BANF	Wed, Jun 6, 2018	62.10	63.05	62.00	62.95
6554	NASDAQ	BANF	Tue, Jun 5, 2018	61.80	62.45	61.25	61.90
6553	NASDAQ	BANF	Mon, Jun 4, 2018	61.40	61.95	61.00	61.90
6552	NASDAQ	BANF	Fri, Jun 1, 2018	60.20	63.05	60.13	61.30
6551	NASDAQ	BANF	Thu, May 31, 2018	59.80	60.13	59.25	59.75
6550	NASDAQ	BANF	Wed, May 30, 2018	58.85	60.30	58.85	60.00
6549	NASDAQ	BANF	Tue, May 29, 2018	59.10	59.60	57.70	58.75
6548	NASDAQ	BANF	Fri, May 25, 2018	59.35	59.75	58.90	59.50
6547	NASDAQ	BANF	Thu, May 24, 2018	59.45	59.45	58.30	59.25
6546	NASDAQ	BANF	Wed, May 23, 2018	59.55	59.65	59.20	59.55
6545	NASDAQ	BANF	Tue, May 22, 2018	59.60	60.30	58.80	59.55
6544	NASDAQ	BANF	Mon, May 21, 2018	59.25	59.90	59.20	59.65
6543	NASDAQ	BANF	Fri, May 18, 2018	60.10	60.10	58.70	59.00
6542	NASDAQ	BANF	Thu, May 17, 2018	59.00	60.10	59.00	59.65
6541	NASDAQ	BANF	Wed, May 16, 2018	58.35	59.40	58.10	58.95
6540	NASDAQ	BANF	Tue, May 15, 2018	57.80	58.85	57.80	58.25
6539	NASDAQ	BANF	Mon, May 14, 2018	58.70	58.70	57.75	58.05
6538	NASDAQ	BANF	Fri, May 11, 2018	58.75	59.70	58.30	58.65
6537	NASDAQ	BANF	Thu, May 10, 2018	58.85	59.42	58.25	58.80
6536	NASDAQ	BANF	Wed, May 9, 2018	58.45	59.25	57.93	58.75
6535	NASDAQ	BANF	Tue, May 8, 2018	57.75	58.70	57.65	58.45
6534	NASDAQ	BANF	Mon, May 7, 2018	57.70	58.15	56.95	57.80
6533	NASDAQ	BANF	Fri, May 4, 2018	57.05	58.40	56.60	57.60
6532	NASDAQ	BANF	Thu, May 3, 2018	57.75	57.85	56.50	57.20
6531	NASDAQ	BANF	Wed, May 2, 2018	57.75	58.65	55.80	57.95
6530	NASDAQ	BANF	Tue, May 1, 2018	57.00	58.05	55.88	57.95
6529	NASDAQ	BANF	Mon, Apr 30, 2018	58.50	58.50	57.15	57.15
6528	NASDAQ	BANF	Fri, Apr 27, 2018	58.10	58.65	57.60	58.35
6527	NASDAQ	BANF	Thu, Apr 26, 2018	58.50	60.72	57.85	58.05
6526	NASDAQ	BANF	Wed, Apr 25, 2018	59.10	60.35	57.95	58.40
6525	NASDAQ	BANF	Tue, Apr 24, 2018	58.70	61.65	58.30	59.05
6524	NASDAQ	BANF	Mon, Apr 23, 2018	58.40	58.99	56.30	58.20
6523	NASDAQ	BANF	Fri, Apr 20, 2018	52.75	58.65	52.75	58.30
6522	NASDAQ	BANF	Thu, Apr 19, 2018	54.00	55.32	52.65	54.85
6521	NASDAQ	BANF	Wed, Apr 18, 2018	54.40	54.85	53.80	54.20
6520	NASDAQ	BANF	Tue, Apr 17, 2018	55.15	55.40	54.20	54.40
6519	NASDAQ	BANF	Mon, Apr 16, 2018	53.65	54.95	53.65	54.65
6518	NASDAQ	BANF	Fri, Apr 13, 2018	55.20	55.20	53.85	54.00
6517	NASDAQ	BANF	Thu, Apr 12, 2018	54.30	55.15	54.30	54.90
6516	NASDAQ	BANF	Wed, Apr 11, 2018	53.95	54.40	53.75	54.00
6515	NASDAQ	BANF	Tue, Apr 10, 2018	53.65	54.60	53.50	54.20
6514	NASDAQ	BANF	Mon, Apr 9, 2018	53.60	54.50	53.25	53.30
6513	NASDAQ	BANF	Fri, Apr 6, 2018	54.00	54.35	52.55	53.40
6512	NASDAQ	BANF	Thu, Apr 5, 2018	54.20	54.75	53.60	54.35
6511	NASDAQ	BANF	Wed, Apr 4, 2018	52.45	54.15	52.25	53.90
6510	NASDAQ	BANF	Tue, Apr 3, 2018	52.65	53.35	51.78	53.20
6509	NASDAQ	BANF	Mon, Apr 2, 2018	52.85	53.50	51.70	52.45
6508	NASDAQ	BANF	Thu, Mar 29, 2018	53.65	53.85	53.05	53.10
6507	NASDAQ	BANF	Wed, Mar 28, 2018	52.45	53.95	52.40	53.25
6506	NASDAQ	BANF	Tue, Mar 27, 2018	53.80	54.00	52.25	52.50
6505	NASDAQ	BANF	Mon, Mar 26, 2018	52.50	53.60	51.95	53.35
6504	NASDAQ	BANF	Fri, Mar 23, 2018	53.85	53.93	51.75	51.80
6503	NASDAQ	BANF	Thu, Mar 22, 2018	54.90	55.43	53.85	53.85
6502	NASDAQ	BANF	Wed, Mar 21, 2018	55.35	56.25	55.20	55.60
6501	NASDAQ	BANF	Tue, Mar 20, 2018	55.90	55.95	55.35	55.40
6500	NASDAQ	BANF	Mon, Mar 19, 2018	55.80	56.25	55.15	55.80
6499	NASDAQ	BANF	Fri, Mar 16, 2018	55.55	56.20	55.25	55.80
6498	NASDAQ	BANF	Thu, Mar 15, 2018	55.35	55.75	54.85	55.60
6497	NASDAQ	BANF	Wed, Mar 14, 2018	56.30	56.40	55.08	55.15
6496	NASDAQ	BANF	Tue, Mar 13, 2018	56.65	57.00	56.10	56.15
6495	NASDAQ	BANF	Mon, Mar 12, 2018	57.00	57.00	54.85	56.35
6494	NASDAQ	BANF	Fri, Mar 9, 2018	56.00	57.30	55.20	57.05
6493	NASDAQ	BANF	Thu, Mar 8, 2018	56.05	56.05	55.10	55.70
6492	NASDAQ	BANF	Wed, Mar 7, 2018	55.50	56.10	55.10	55.95
6491	NASDAQ	BANF	Tue, Mar 6, 2018	55.15	56.00	54.45	55.85
6490	NASDAQ	BANF	Mon, Mar 5, 2018	54.35	55.40	53.50	55.05
6489	NASDAQ	BANF	Fri, Mar 2, 2018	52.95	54.80	52.85	54.60
6488	NASDAQ	BANF	Thu, Mar 1, 2018	53.20	53.80	52.65	53.25
6487	NASDAQ	BANF	Wed, Feb 28, 2018	55.00	55.35	53.10	53.25
6486	NASDAQ	BANF	Tue, Feb 27, 2018	55.70	56.10	54.70	54.85
6485	NASDAQ	BANF	Mon, Feb 26, 2018	55.65	55.90	55.00	55.80
6484	NASDAQ	BANF	Fri, Feb 23, 2018	54.75	55.70	54.75	55.60
6483	NASDAQ	BANF	Thu, Feb 22, 2018	55.35	55.80	54.60	54.70
6482	NASDAQ	BANF	Wed, Feb 21, 2018	54.55	55.95	54.55	55.05
6481	NASDAQ	BANF	Tue, Feb 20, 2018	55.40	56.60	52.62	54.55
6480	NASDAQ	BANF	Fri, Feb 16, 2018	54.95	56.05	54.95	55.70
6479	NASDAQ	BANF	Thu, Feb 15, 2018	55.25	55.55	54.70	55.25
6478	NASDAQ	BANF	Wed, Feb 14, 2018	53.45	55.10	53.45	55.10
6477	NASDAQ	BANF	Tue, Feb 13, 2018	53.75	54.20	53.70	53.85
6476	NASDAQ	BANF	Mon, Feb 12, 2018	54.40	54.40	53.10	54.15
6475	NASDAQ	BANF	Fri, Feb 9, 2018	53.70	54.55	52.90	54.20
6474	NASDAQ	BANF	Thu, Feb 8, 2018	54.20	54.25	53.05	53.05
6473	NASDAQ	BANF	Wed, Feb 7, 2018	53.10	54.60	53.10	54.15
6472	NASDAQ	BANF	Tue, Feb 6, 2018	52.20	53.95	52.20	53.50
6471	NASDAQ	BANF	Mon, Feb 5, 2018	54.65	55.50	52.85	53.28
6470	NASDAQ	BANF	Fri, Feb 2, 2018	55.70	56.05	55.10	55.35
6469	NASDAQ	BANF	Thu, Feb 1, 2018	55.35	56.00	54.87	56.00
6468	NASDAQ	BANF	Wed, Jan 31, 2018	55.85	56.00	55.41	55.75
6467	NASDAQ	BANF	Tue, Jan 30, 2018	55.45	55.90	55.40	55.60
6466	NASDAQ	BANF	Mon, Jan 29, 2018	55.35	56.05	55.35	55.85
6465	NASDAQ	BANF	Fri, Jan 26, 2018	55.55	55.80	55.05	55.55
6464	NASDAQ	BANF	Thu, Jan 25, 2018	56.00	56.00	55.00	55.30
6463	NASDAQ	BANF	Wed, Jan 24, 2018	56.00	56.05	55.60	55.90
6462	NASDAQ	BANF	Tue, Jan 23, 2018	55.90	56.15	55.50	56.00
6461	NASDAQ	BANF	Mon, Jan 22, 2018	56.05	56.16	55.50	55.95
6460	NASDAQ	BANF	Fri, Jan 19, 2018	54.95	56.80	53.24	56.00
6459	NASDAQ	BANF	Thu, Jan 18, 2018	54.30	55.60	54.15	55.20
6458	NASDAQ	BANF	Wed, Jan 17, 2018	54.35	54.97	53.20	54.25
6457	NASDAQ	BANF	Tue, Jan 16, 2018	55.10	55.90	54.15	54.20
6456	NASDAQ	BANF	Fri, Jan 12, 2018	55.40	55.75	54.75	54.75
6455	NASDAQ	BANF	Thu, Jan 11, 2018	54.10	55.40	54.10	55.15
6454	NASDAQ	BANF	Wed, Jan 10, 2018	52.80	54.50	52.45	53.90
6453	NASDAQ	BANF	Tue, Jan 9, 2018	52.50	53.23	51.90	53.00
6452	NASDAQ	BANF	Mon, Jan 8, 2018	52.80	52.80	52.00	52.35
6451	NASDAQ	BANF	Fri, Jan 5, 2018	52.80	52.90	52.05	52.85
6450	NASDAQ	BANF	Thu, Jan 4, 2018	52.20	53.20	52.05	52.50
6449	NASDAQ	BANF	Wed, Jan 3, 2018	51.30	52.15	51.05	51.80
6448	NASDAQ	BANF	Tue, Jan 2, 2018	51.20	52.10	50.80	51.25
6447	NASDAQ	BANF	Fri, Dec 29, 2017	52.20	52.20	51.05	51.15
6446	NASDAQ	BANF	Thu, Dec 28, 2017	52.50	52.55	51.93	52.20
6445	NASDAQ	BANF	Wed, Dec 27, 2017	53.10	53.75	52.35	52.45
6444	NASDAQ	BANF	Tue, Dec 26, 2017	53.95	54.40	53.10	53.15
6443	NASDAQ	BANF	Fri, Dec 22, 2017	54.90	54.90	53.33	53.95
6442	NASDAQ	BANF	Thu, Dec 21, 2017	54.70	55.25	54.70	54.85
6441	NASDAQ	BANF	Wed, Dec 20, 2017	55.05	55.45	53.90	54.15
6440	NASDAQ	BANF	Tue, Dec 19, 2017	55.55	56.00	54.40	54.80
6439	NASDAQ	BANF	Mon, Dec 18, 2017	55.15	56.00	55.00	55.60
6438	NASDAQ	BANF	Fri, Dec 15, 2017	53.25	55.50	52.35	54.80
6437	NASDAQ	BANF	Thu, Dec 14, 2017	54.30	54.70	53.15	53.15
6436	NASDAQ	BANF	Wed, Dec 13, 2017	54.30	55.25	54.05	54.20
6435	NASDAQ	BANF	Tue, Dec 12, 2017	53.90	54.55	53.38	53.95
6434	NASDAQ	BANF	Mon, Dec 11, 2017	53.75	54.83	53.35	53.55
6433	NASDAQ	BANF	Fri, Dec 8, 2017	55.05	55.05	53.75	53.90
6432	NASDAQ	BANF	Thu, Dec 7, 2017	54.70	55.50	54.45	54.90
6431	NASDAQ	BANF	Wed, Dec 6, 2017	55.45	56.00	54.90	54.90
6430	NASDAQ	BANF	Tue, Dec 5, 2017	56.95	56.95	55.55	55.55
6429	NASDAQ	BANF	Mon, Dec 4, 2017	57.40	58.50	56.95	57.05
6428	NASDAQ	BANF	Fri, Dec 1, 2017	56.85	57.03	54.45	56.55
6427	NASDAQ	BANF	Thu, Nov 30, 2017	58.00	58.00	56.40	56.80
6426	NASDAQ	BANF	Wed, Nov 29, 2017	57.00	58.50	55.93	57.90
6425	NASDAQ	BANF	Tue, Nov 28, 2017	55.15	56.90	54.85	56.80
6424	NASDAQ	BANF	Mon, Nov 27, 2017	54.00	55.10	54.00	54.80
6423	NASDAQ	BANF	Fri, Nov 24, 2017	54.70	54.95	53.85	54.15
6422	NASDAQ	BANF	Wed, Nov 22, 2017	55.10	55.10	54.50	54.55
6421	NASDAQ	BANF	Tue, Nov 21, 2017	55.00	55.45	54.55	54.90
6420	NASDAQ	BANF	Mon, Nov 20, 2017	53.80	54.80	53.60	54.80
6419	NASDAQ	BANF	Fri, Nov 17, 2017	53.15	54.25	52.65	53.80
6418	NASDAQ	BANF	Thu, Nov 16, 2017	53.75	54.20	53.40	53.50
6417	NASDAQ	BANF	Wed, Nov 15, 2017	52.10	53.65	52.10	53.40
6416	NASDAQ	BANF	Tue, Nov 14, 2017	51.65	53.15	51.65	52.50
6415	NASDAQ	BANF	Mon, Nov 13, 2017	51.20	53.20	50.95	52.30
6414	NASDAQ	BANF	Fri, Nov 10, 2017	51.45	52.70	51.40	51.40
6413	NASDAQ	BANF	Thu, Nov 9, 2017	51.60	52.25	50.90	51.50
6412	NASDAQ	BANF	Wed, Nov 8, 2017	52.05	52.80	51.25	51.95
6411	NASDAQ	BANF	Tue, Nov 7, 2017	54.60	55.85	52.30	52.45
6410	NASDAQ	BANF	Mon, Nov 6, 2017	54.50	54.85	54.33	54.55
6409	NASDAQ	BANF	Fri, Nov 3, 2017	55.70	55.70	54.45	54.70
6408	NASDAQ	BANF	Thu, Nov 2, 2017	54.40	56.43	53.70	55.65
6407	NASDAQ	BANF	Wed, Nov 1, 2017	55.30	55.55	53.75	54.33
6406	NASDAQ	BANF	Tue, Oct 31, 2017	54.65	55.40	54.60	54.65
6405	NASDAQ	BANF	Mon, Oct 30, 2017	56.55	56.55	54.15	54.60
6404	NASDAQ	BANF	Fri, Oct 27, 2017	55.90	56.95	55.50	56.70
6403	NASDAQ	BANF	Thu, Oct 26, 2017	55.65	56.40	55.43	56.05
6402	NASDAQ	BANF	Wed, Oct 25, 2017	56.65	56.90	54.65	55.50
6401	NASDAQ	BANF	Tue, Oct 24, 2017	55.85	56.85	54.97	56.30
6400	NASDAQ	BANF	Mon, Oct 23, 2017	56.35	56.50	55.40	55.55
6399	NASDAQ	BANF	Fri, Oct 20, 2017	61.05	61.05	55.90	56.40
6398	NASDAQ	BANF	Thu, Oct 19, 2017	57.70	59.60	57.35	59.35
6397	NASDAQ	BANF	Wed, Oct 18, 2017	57.80	58.30	57.10	57.80
6396	NASDAQ	BANF	Tue, Oct 17, 2017	58.55	58.55	57.00	57.15
6395	NASDAQ	BANF	Mon, Oct 16, 2017	57.80	58.88	57.75	58.25
6394	NASDAQ	BANF	Fri, Oct 13, 2017	57.75	58.15	57.38	57.65
6393	NASDAQ	BANF	Thu, Oct 12, 2017	58.35	58.45	57.45	57.70
6392	NASDAQ	BANF	Wed, Oct 11, 2017	58.25	58.85	57.85	58.20
6391	NASDAQ	BANF	Tue, Oct 10, 2017	57.55	58.20	53.60	58.20
6390	NASDAQ	BANF	Mon, Oct 9, 2017	57.50	57.70	57.10	57.15
6389	NASDAQ	BANF	Fri, Oct 6, 2017	57.55	57.83	56.64	57.50
6388	NASDAQ	BANF	Thu, Oct 5, 2017	57.45	58.05	57.14	57.45
6387	NASDAQ	BANF	Wed, Oct 4, 2017	58.15	58.70	57.10	57.30
6386	NASDAQ	BANF	Tue, Oct 3, 2017	58.30	58.78	57.40	58.10
6385	NASDAQ	BANF	Mon, Oct 2, 2017	57.10	58.15	56.65	58.15
6384	NASDAQ	BANF	Fri, Sep 29, 2017	56.90	57.60	56.20	56.75
6383	NASDAQ	BANF	Thu, Sep 28, 2017	56.00	56.85	55.60	56.75
6382	NASDAQ	BANF	Wed, Sep 27, 2017	54.90	56.30	54.30	56.05
6381	NASDAQ	BANF	Tue, Sep 26, 2017	53.45	54.40	52.38	54.10
6380	NASDAQ	BANF	Mon, Sep 25, 2017	54.05	54.05	53.05	53.50
6379	NASDAQ	BANF	Fri, Sep 22, 2017	53.60	54.40	53.60	54.20
6378	NASDAQ	BANF	Thu, Sep 21, 2017	53.70	53.90	53.50	53.75
6377	NASDAQ	BANF	Wed, Sep 20, 2017	52.20	53.85	51.75	53.50
6376	NASDAQ	BANF	Tue, Sep 19, 2017	52.25	52.43	52.15	52.20
6375	NASDAQ	BANF	Mon, Sep 18, 2017	51.80	52.50	51.80	52.15
6374	NASDAQ	BANF	Fri, Sep 15, 2017	51.30	52.03	50.10	51.45
6373	NASDAQ	BANF	Thu, Sep 14, 2017	51.85	52.45	51.05	51.15
6372	NASDAQ	BANF	Wed, Sep 13, 2017	51.10	51.80	51.10	51.60
6371	NASDAQ	BANF	Tue, Sep 12, 2017	51.10	51.75	51.10	51.35
6370	NASDAQ	BANF	Mon, Sep 11, 2017	50.10	51.05	50.10	50.75
6369	NASDAQ	BANF	Fri, Sep 8, 2017	48.60	50.30	48.60	49.80
6368	NASDAQ	BANF	Thu, Sep 7, 2017	49.50	49.90	48.35	48.70
6367	NASDAQ	BANF	Wed, Sep 6, 2017	49.75	50.75	49.35	49.55
6366	NASDAQ	BANF	Tue, Sep 5, 2017	49.90	50.70	49.25	49.55
6365	NASDAQ	BANF	Fri, Sep 1, 2017	50.40	51.20	49.95	50.35
6364	NASDAQ	BANF	Thu, Aug 31, 2017	50.35	51.15	50.23	50.40
6363	NASDAQ	BANF	Wed, Aug 30, 2017	49.95	50.50	49.75	50.05
6362	NASDAQ	BANF	Tue, Aug 29, 2017	49.65	50.30	49.50	49.90
6361	NASDAQ	BANF	Mon, Aug 28, 2017	50.30	50.30	49.80	50.20
6360	NASDAQ	BANF	Fri, Aug 25, 2017	50.40	50.83	50.25	50.30
6359	NASDAQ	BANF	Thu, Aug 24, 2017	50.45	50.45	49.80	50.05
6358	NASDAQ	BANF	Wed, Aug 23, 2017	49.35	50.65	49.20	50.30
6357	NASDAQ	BANF	Tue, Aug 22, 2017	49.60	50.00	49.60	49.70
6356	NASDAQ	BANF	Mon, Aug 21, 2017	49.05	49.55	48.80	49.15
6355	NASDAQ	BANF	Fri, Aug 18, 2017	48.20	49.45	48.20	49.00
6354	NASDAQ	BANF	Thu, Aug 17, 2017	49.90	50.20	48.50	48.65
6353	NASDAQ	BANF	Wed, Aug 16, 2017	50.65	50.90	49.75	49.95
6352	NASDAQ	BANF	Tue, Aug 15, 2017	51.10	51.10	50.15	50.30
6351	NASDAQ	BANF	Mon, Aug 14, 2017	50.00	50.90	49.75	50.85
6350	NASDAQ	BANF	Fri, Aug 11, 2017	50.35	50.35	49.10	49.45
6349	NASDAQ	BANF	Thu, Aug 10, 2017	50.65	50.84	49.75	49.85
6348	NASDAQ	BANF	Wed, Aug 9, 2017	52.05	52.50	51.10	51.25
6347	NASDAQ	BANF	Tue, Aug 8, 2017	52.15	53.20	51.85	52.40
6346	NASDAQ	BANF	Mon, Aug 7, 2017	52.85	52.85	52.05	52.35
6345	NASDAQ	BANF	Fri, Aug 4, 2017	52.65	52.90	52.25	52.65
6344	NASDAQ	BANF	Thu, Aug 3, 2017	53.45	53.85	52.00	52.20
6343	NASDAQ	BANF	Wed, Aug 2, 2017	53.80	54.50	52.90	53.50
6342	NASDAQ	BANF	Tue, Aug 1, 2017	53.90	55.45	53.20	53.70
6341	NASDAQ	BANF	Mon, Jul 31, 2017	53.53	54.20	53.00	53.38
6340	NASDAQ	BANF	Fri, Jul 28, 2017	53.03	53.53	52.84	53.08
6339	NASDAQ	BANF	Thu, Jul 27, 2017	53.85	54.03	53.03	53.05
6338	NASDAQ	BANF	Wed, Jul 26, 2017	54.88	54.88	53.29	53.40
6337	NASDAQ	BANF	Tue, Jul 25, 2017	54.38	54.70	53.85	54.40
6336	NASDAQ	BANF	Mon, Jul 24, 2017	54.50	55.00	53.23	53.78
6335	NASDAQ	BANF	Fri, Jul 21, 2017	56.53	57.90	53.80	54.48
6334	NASDAQ	BANF	Thu, Jul 20, 2017	49.60	52.83	49.20	52.43
6333	NASDAQ	BANF	Wed, Jul 19, 2017	49.70	50.33	49.40	49.58
6332	NASDAQ	BANF	Tue, Jul 18, 2017	49.63	49.75	49.20	49.73
6331	NASDAQ	BANF	Mon, Jul 17, 2017	49.48	50.00	49.15	49.65
6330	NASDAQ	BANF	Fri, Jul 14, 2017	49.63	49.80	49.10	49.48
6329	NASDAQ	BANF	Thu, Jul 13, 2017	49.88	49.88	49.05	49.75
6328	NASDAQ	BANF	Wed, Jul 12, 2017	49.03	49.78	48.98	49.48
6327	NASDAQ	BANF	Tue, Jul 11, 2017	49.58	49.58	48.53	49.00
6326	NASDAQ	BANF	Mon, Jul 10, 2017	49.95	50.00	48.80	49.40
6325	NASDAQ	BANF	Fri, Jul 7, 2017	49.25	50.13	48.75	50.05
6324	NASDAQ	BANF	Thu, Jul 6, 2017	49.50	49.95	48.98	49.05
6323	NASDAQ	BANF	Wed, Jul 5, 2017	50.18	50.50	49.05	49.53
6322	NASDAQ	BANF	Mon, Jul 3, 2017	48.45	50.70	48.45	50.23
6321	NASDAQ	BANF	Fri, Jun 30, 2017	48.85	48.85	48.05	48.30
6320	NASDAQ	BANF	Thu, Jun 29, 2017	48.78	48.80	48.15	48.70
6319	NASDAQ	BANF	Wed, Jun 28, 2017	47.70	48.88	46.82	48.25
6318	NASDAQ	BANF	Tue, Jun 27, 2017	47.30	47.88	47.18	47.55
6317	NASDAQ	BANF	Mon, Jun 26, 2017	47.28	47.53	46.78	47.30
6316	NASDAQ	BANF	Fri, Jun 23, 2017	47.50	47.58	46.98	47.23
6315	NASDAQ	BANF	Thu, Jun 22, 2017	47.80	48.08	47.50	47.55
6314	NASDAQ	BANF	Wed, Jun 21, 2017	48.65	49.31	47.73	47.78
6313	NASDAQ	BANF	Tue, Jun 20, 2017	49.18	49.50	48.40	48.40
6312	NASDAQ	BANF	Mon, Jun 19, 2017	50.03	50.53	49.15	49.43
6311	NASDAQ	BANF	Fri, Jun 16, 2017	48.58	50.11	48.58	49.78
6310	NASDAQ	BANF	Thu, Jun 15, 2017	49.63	50.35	49.63	50.05
6309	NASDAQ	BANF	Wed, Jun 14, 2017	49.80	49.95	49.08	49.88
6308	NASDAQ	BANF	Tue, Jun 13, 2017	50.10	50.58	49.75	49.98
6307	NASDAQ	BANF	Mon, Jun 12, 2017	51.13	51.20	49.58	50.08
6306	NASDAQ	BANF	Fri, Jun 9, 2017	49.25	51.26	49.25	50.85
6305	NASDAQ	BANF	Thu, Jun 8, 2017	47.55	49.35	47.15	49.10
6304	NASDAQ	BANF	Wed, Jun 7, 2017	47.38	47.40	46.70	47.20
6303	NASDAQ	BANF	Tue, Jun 6, 2017	46.98	47.60	46.45	46.85
6302	NASDAQ	BANF	Mon, Jun 5, 2017	48.05	48.19	47.18	47.23
6301	NASDAQ	BANF	Fri, Jun 2, 2017	47.20	48.58	47.20	48.05
6300	NASDAQ	BANF	Thu, Jun 1, 2017	47.38	47.68	46.73	47.58
6299	NASDAQ	BANF	Wed, May 31, 2017	47.00	47.30	46.35	47.23
6298	NASDAQ	BANF	Tue, May 30, 2017	47.70	48.14	46.90	47.43
6297	NASDAQ	BANF	Fri, May 26, 2017	47.80	48.20	47.20	47.73
6296	NASDAQ	BANF	Thu, May 25, 2017	47.93	47.95	47.33	47.58
6295	NASDAQ	BANF	Wed, May 24, 2017	47.68	47.73	47.25	47.53
6294	NASDAQ	BANF	Tue, May 23, 2017	46.78	47.88	46.73	47.63
6293	NASDAQ	BANF	Mon, May 22, 2017	46.70	46.98	45.86	46.80
6292	NASDAQ	BANF	Fri, May 19, 2017	46.48	46.98	46.10	46.18
6291	NASDAQ	BANF	Thu, May 18, 2017	46.38	46.63	45.85	46.25
6290	NASDAQ	BANF	Wed, May 17, 2017	47.30	47.80	45.74	46.03
6289	NASDAQ	BANF	Tue, May 16, 2017	48.23	48.85	47.63	48.23
6288	NASDAQ	BANF	Mon, May 15, 2017	47.89	48.40	47.45	48.18
6287	NASDAQ	BANF	Fri, May 12, 2017	47.70	48.03	47.28	47.43
6286	NASDAQ	BANF	Thu, May 11, 2017	47.78	48.15	47.30	47.68
6285	NASDAQ	BANF	Wed, May 10, 2017	48.05	48.28	47.88	48.03
6284	NASDAQ	BANF	Tue, May 9, 2017	48.93	49.25	47.93	48.30
6283	NASDAQ	BANF	Mon, May 8, 2017	48.90	48.93	48.40	48.60
6282	NASDAQ	BANF	Fri, May 5, 2017	48.48	48.53	47.88	48.53
6281	NASDAQ	BANF	Thu, May 4, 2017	48.63	48.63	47.38	48.35
6280	NASDAQ	BANF	Wed, May 3, 2017	47.85	49.06	47.85	48.48
6279	NASDAQ	BANF	Tue, May 2, 2017	48.70	48.70	47.87	48.23
6278	NASDAQ	BANF	Mon, May 1, 2017	48.23	48.95	48.08	48.53
6277	NASDAQ	BANF	Fri, Apr 28, 2017	48.50	49.47	47.53	48.03
6276	NASDAQ	BANF	Thu, Apr 27, 2017	49.40	49.47	48.60	48.60
6275	NASDAQ	BANF	Wed, Apr 26, 2017	49.63	50.43	49.30	49.38
6274	NASDAQ	BANF	Tue, Apr 25, 2017	50.40	51.01	49.39	49.50
6273	NASDAQ	BANF	Mon, Apr 24, 2017	50.25	51.82	49.78	49.90
6272	NASDAQ	BANF	Fri, Apr 21, 2017	46.90	49.75	46.86	49.40
6271	NASDAQ	BANF	Thu, Apr 20, 2017	44.73	47.40	44.65	46.88
6270	NASDAQ	BANF	Wed, Apr 19, 2017	44.30	44.95	44.28	44.55
6269	NASDAQ	BANF	Tue, Apr 18, 2017	44.20	44.50	43.52	44.23
6268	NASDAQ	BANF	Mon, Apr 17, 2017	43.53	44.93	43.12	44.35
6267	NASDAQ	BANF	Thu, Apr 13, 2017	43.78	43.78	43.25	43.25
6266	NASDAQ	BANF	Wed, Apr 12, 2017	44.93	46.48	43.90	44.08
6265	NASDAQ	BANF	Tue, Apr 11, 2017	43.83	44.80	43.60	44.73
6264	NASDAQ	BANF	Mon, Apr 10, 2017	44.35	44.75	43.55	44.10
6263	NASDAQ	BANF	Fri, Apr 7, 2017	44.33	44.40	43.83	44.28
6262	NASDAQ	BANF	Thu, Apr 6, 2017	44.10	44.75	43.83	44.50
6261	NASDAQ	BANF	Wed, Apr 5, 2017	45.00	45.36	44.00	44.18
6260	NASDAQ	BANF	Tue, Apr 4, 2017	44.78	45.20	44.38	44.60
6259	NASDAQ	BANF	Mon, Apr 3, 2017	44.85	45.35	44.15	44.83
6258	NASDAQ	BANF	Fri, Mar 31, 2017	45.13	45.53	44.78	44.95
6257	NASDAQ	BANF	Thu, Mar 30, 2017	44.23	45.83	43.64	45.60
6256	NASDAQ	BANF	Wed, Mar 29, 2017	45.43	45.43	43.85	44.30
6255	NASDAQ	BANF	Tue, Mar 28, 2017	43.83	45.13	43.75	44.70
6254	NASDAQ	BANF	Mon, Mar 27, 2017	43.35	44.08	42.50	43.95
6253	NASDAQ	BANF	Fri, Mar 24, 2017	44.00	44.30	43.63	44.10
6252	NASDAQ	BANF	Thu, Mar 23, 2017	43.13	44.28	43.13	43.80
6251	NASDAQ	BANF	Wed, Mar 22, 2017	43.98	44.00	42.75	43.10
6250	NASDAQ	BANF	Tue, Mar 21, 2017	45.58	46.13	43.90	44.00
6249	NASDAQ	BANF	Mon, Mar 20, 2017	46.34	47.03	46.14	46.43
6248	NASDAQ	BANF	Fri, Mar 17, 2017	46.38	47.50	46.23	47.35
6247	NASDAQ	BANF	Thu, Mar 16, 2017	46.73	46.83	46.00	46.43
6246	NASDAQ	BANF	Wed, Mar 15, 2017	45.98	46.68	45.95	46.25
6245	NASDAQ	BANF	Tue, Mar 14, 2017	46.38	46.38	45.55	46.08
6244	NASDAQ	BANF	Mon, Mar 13, 2017	46.20	46.43	46.08	46.35
6243	NASDAQ	BANF	Fri, Mar 10, 2017	46.35	46.60	45.53	46.43
6242	NASDAQ	BANF	Thu, Mar 9, 2017	45.90	46.85	45.78	45.83
6241	NASDAQ	BANF	Wed, Mar 8, 2017	47.10	47.25	45.90	45.90
6240	NASDAQ	BANF	Tue, Mar 7, 2017	47.03	47.18	46.53	46.75
6239	NASDAQ	BANF	Mon, Mar 6, 2017	46.65	47.10	46.13	46.88
6238	NASDAQ	BANF	Fri, Mar 3, 2017	46.98	47.63	46.90	47.35
6237	NASDAQ	BANF	Thu, Mar 2, 2017	48.13	48.48	47.00	47.13
6236	NASDAQ	BANF	Wed, Mar 1, 2017	48.50	49.13	48.10	48.50
6235	NASDAQ	BANF	Tue, Feb 28, 2017	48.35	48.90	47.43	47.68
6234	NASDAQ	BANF	Mon, Feb 27, 2017	48.88	49.13	48.53	48.70
6233	NASDAQ	BANF	Fri, Feb 24, 2017	48.80	49.18	48.28	48.78
6232	NASDAQ	BANF	Thu, Feb 23, 2017	48.75	49.13	48.45	48.90
6231	NASDAQ	BANF	Wed, Feb 22, 2017	48.78	49.00	48.10	48.88
6230	NASDAQ	BANF	Tue, Feb 21, 2017	48.15	48.70	48.15	48.50
6229	NASDAQ	BANF	Fri, Feb 17, 2017	48.18	48.43	47.68	48.40
6228	NASDAQ	BANF	Thu, Feb 16, 2017	48.48	48.48	47.78	48.18
6227	NASDAQ	BANF	Wed, Feb 15, 2017	47.75	48.40	47.65	48.23
6226	NASDAQ	BANF	Tue, Feb 14, 2017	48.25	48.25	47.41	47.88
6225	NASDAQ	BANF	Mon, Feb 13, 2017	47.50	47.99	47.35	47.60
6224	NASDAQ	BANF	Fri, Feb 10, 2017	47.18	47.35	46.78	47.20
6223	NASDAQ	BANF	Thu, Feb 9, 2017	46.18	47.05	46.13	46.88
6222	NASDAQ	BANF	Wed, Feb 8, 2017	46.18	46.85	45.58	46.18
6221	NASDAQ	BANF	Tue, Feb 7, 2017	46.98	47.35	46.28	46.63
6220	NASDAQ	BANF	Mon, Feb 6, 2017	47.38	47.38	46.53	46.63
6219	NASDAQ	BANF	Fri, Feb 3, 2017	46.98	47.60	46.88	47.55
6218	NASDAQ	BANF	Thu, Feb 2, 2017	46.90	47.28	46.10	46.63
6217	NASDAQ	BANF	Wed, Feb 1, 2017	47.50	47.75	46.85	46.90
6216	NASDAQ	BANF	Tue, Jan 31, 2017	46.28	47.30	46.28	47.18
6215	NASDAQ	BANF	Mon, Jan 30, 2017	47.28	47.30	46.13	46.63
6214	NASDAQ	BANF	Fri, Jan 27, 2017	47.65	48.20	47.29	47.60
6213	NASDAQ	BANF	Thu, Jan 26, 2017	47.33	47.95	47.33	47.90
6212	NASDAQ	BANF	Wed, Jan 25, 2017	47.38	48.45	46.78	47.73
6211	NASDAQ	BANF	Tue, Jan 24, 2017	47.13	47.75	46.48	47.35
6210	NASDAQ	BANF	Mon, Jan 23, 2017	47.05	47.45	46.50	46.83
6209	NASDAQ	BANF	Fri, Jan 20, 2017	47.40	47.78	47.00	47.48
6208	NASDAQ	BANF	Thu, Jan 19, 2017	46.77	47.15	46.13	47.00
6207	NASDAQ	BANF	Wed, Jan 18, 2017	45.90	47.23	45.68	47.08
6206	NASDAQ	BANF	Tue, Jan 17, 2017	46.85	46.85	45.63	46.35
6205	NASDAQ	BANF	Fri, Jan 13, 2017	46.35	47.35	46.31	47.10
6204	NASDAQ	BANF	Thu, Jan 12, 2017	46.48	46.63	45.56	46.20
6203	NASDAQ	BANF	Wed, Jan 11, 2017	46.70	47.28	46.48	47.03
6202	NASDAQ	BANF	Tue, Jan 10, 2017	45.40	47.10	45.40	46.90
6201	NASDAQ	BANF	Mon, Jan 9, 2017	46.28	46.28	45.50	45.88
6200	NASDAQ	BANF	Fri, Jan 6, 2017	46.90	46.93	46.23	46.53
6199	NASDAQ	BANF	Thu, Jan 5, 2017	47.33	47.68	46.08	46.65
6198	NASDAQ	BANF	Wed, Jan 4, 2017	46.38	47.53	46.38	47.43
6197	NASDAQ	BANF	Tue, Jan 3, 2017	46.93	47.25	46.00	46.10
6196	NASDAQ	BANF	Fri, Dec 30, 2016	46.88	47.00	46.40	46.53
6195	NASDAQ	BANF	Thu, Dec 29, 2016	47.03	47.23	46.40	46.83
6194	NASDAQ	BANF	Wed, Dec 28, 2016	46.80	47.22	46.68	46.93
6193	NASDAQ	BANF	Tue, Dec 27, 2016	46.90	47.23	46.55	47.00
6192	NASDAQ	BANF	Fri, Dec 23, 2016	46.73	46.95	46.00	46.63
6191	NASDAQ	BANF	Thu, Dec 22, 2016	46.90	47.11	46.38	46.58
6190	NASDAQ	BANF	Wed, Dec 21, 2016	46.35	46.95	45.86	46.75
6189	NASDAQ	BANF	Tue, Dec 20, 2016	45.63	46.30	45.63	46.20
6188	NASDAQ	BANF	Mon, Dec 19, 2016	45.23	46.00	44.85	45.50
6187	NASDAQ	BANF	Fri, Dec 16, 2016	45.03	45.89	44.90	45.03
6186	NASDAQ	BANF	Thu, Dec 15, 2016	45.23	46.05	45.05	45.23
6185	NASDAQ	BANF	Wed, Dec 14, 2016	45.13	45.65	44.43	45.10
6184	NASDAQ	BANF	Tue, Dec 13, 2016	44.85	45.45	44.65	45.20
6183	NASDAQ	BANF	Mon, Dec 12, 2016	45.35	45.76	44.63	44.73
6182	NASDAQ	BANF	Fri, Dec 9, 2016	45.68	45.75	45.00	45.50
6181	NASDAQ	BANF	Thu, Dec 8, 2016	44.78	45.88	44.30	45.50
6180	NASDAQ	BANF	Wed, Dec 7, 2016	43.63	44.60	43.43	44.53
6179	NASDAQ	BANF	Tue, Dec 6, 2016	42.50	44.08	42.25	43.75
6178	NASDAQ	BANF	Mon, Dec 5, 2016	41.08	42.48	41.08	42.43
6177	NASDAQ	BANF	Fri, Dec 2, 2016	41.00	41.08	40.63	40.88
6176	NASDAQ	BANF	Thu, Dec 1, 2016	41.43	41.43	40.85	41.20
6175	NASDAQ	BANF	Wed, Nov 30, 2016	41.00	41.20	40.88	40.98
6174	NASDAQ	BANF	Tue, Nov 29, 2016	41.10	41.10	40.68	40.88
6173	NASDAQ	BANF	Mon, Nov 28, 2016	41.40	41.40	40.73	40.88
6172	NASDAQ	BANF	Fri, Nov 25, 2016	41.48	41.48	41.28	41.38
6171	NASDAQ	BANF	Wed, Nov 23, 2016	41.45	41.70	41.13	41.50
6170	NASDAQ	BANF	Tue, Nov 22, 2016	41.50	41.75	41.13	41.50
6169	NASDAQ	BANF	Mon, Nov 21, 2016	41.48	41.65	40.78	41.23
6168	NASDAQ	BANF	Fri, Nov 18, 2016	41.05	41.75	40.20	41.30
6167	NASDAQ	BANF	Thu, Nov 17, 2016	41.43	42.07	40.64	40.85
6166	NASDAQ	BANF	Wed, Nov 16, 2016	41.18	41.48	40.31	41.43
6165	NASDAQ	BANF	Tue, Nov 15, 2016	41.00	41.33	40.00	41.20
6164	NASDAQ	BANF	Mon, Nov 14, 2016	42.50	42.50	40.95	41.38
6163	NASDAQ	BANF	Fri, Nov 11, 2016	40.23	42.33	40.23	42.23
6162	NASDAQ	BANF	Thu, Nov 10, 2016	39.53	41.03	39.39	40.73
6161	NASDAQ	BANF	Wed, Nov 9, 2016	36.85	38.95	36.85	38.85
6160	NASDAQ	BANF	Tue, Nov 8, 2016	36.25	37.03	36.00	36.68
6159	NASDAQ	BANF	Mon, Nov 7, 2016	35.50	36.25	35.45	36.25
6158	NASDAQ	BANF	Fri, Nov 4, 2016	35.08	35.78	34.88	35.00
6157	NASDAQ	BANF	Thu, Nov 3, 2016	34.98	35.35	34.90	35.03
6156	NASDAQ	BANF	Wed, Nov 2, 2016	35.10	35.30	34.63	34.80
6155	NASDAQ	BANF	Tue, Nov 1, 2016	35.95	35.96	35.10	35.25
6154	NASDAQ	BANF	Mon, Oct 31, 2016	35.80	36.00	35.75	35.85
6153	NASDAQ	BANF	Fri, Oct 28, 2016	35.68	35.90	35.50	35.75
6152	NASDAQ	BANF	Thu, Oct 27, 2016	34.95	36.00	34.95	35.60
6151	NASDAQ	BANF	Wed, Oct 26, 2016	35.53	36.00	35.48	35.68
6150	NASDAQ	BANF	Tue, Oct 25, 2016	36.03	36.03	35.00	35.83
6149	NASDAQ	BANF	Mon, Oct 24, 2016	35.65	37.65	35.28	35.90
6148	NASDAQ	BANF	Fri, Oct 21, 2016	35.53	35.59	34.81	35.40
6147	NASDAQ	BANF	Thu, Oct 20, 2016	36.13	37.06	35.60	36.00
6146	NASDAQ	BANF	Wed, Oct 19, 2016	35.95	36.40	35.20	36.25
6145	NASDAQ	BANF	Tue, Oct 18, 2016	35.85	35.88	35.20	35.75
6144	NASDAQ	BANF	Mon, Oct 17, 2016	35.40	36.00	34.06	35.63
6143	NASDAQ	BANF	Fri, Oct 14, 2016	35.65	36.95	35.58	35.60
6142	NASDAQ	BANF	Thu, Oct 13, 2016	36.08	36.27	34.32	35.34
6141	NASDAQ	BANF	Wed, Oct 12, 2016	36.20	36.49	36.10	36.25
6140	NASDAQ	BANF	Tue, Oct 11, 2016	36.59	36.85	36.01	36.16
6139	NASDAQ	BANF	Mon, Oct 10, 2016	36.50	36.81	36.41	36.60
6138	NASDAQ	BANF	Fri, Oct 7, 2016	36.17	36.43	36.07	36.36
6137	NASDAQ	BANF	Thu, Oct 6, 2016	36.34	36.53	36.18	36.42
6136	NASDAQ	BANF	Wed, Oct 5, 2016	36.44	36.63	36.18	36.33
6135	NASDAQ	BANF	Tue, Oct 4, 2016	36.08	37.57	35.97	36.04
6134	NASDAQ	BANF	Mon, Oct 3, 2016	36.20	36.29	35.58	35.98
6133	NASDAQ	BANF	Fri, Sep 30, 2016	35.95	36.37	35.79	36.26
6132	NASDAQ	BANF	Thu, Sep 29, 2016	35.76	35.93	35.50	35.60
6131	NASDAQ	BANF	Wed, Sep 28, 2016	35.80	35.88	35.38	35.81
6130	NASDAQ	BANF	Tue, Sep 27, 2016	35.20	35.94	35.20	35.87
6129	NASDAQ	BANF	Mon, Sep 26, 2016	35.48	35.51	35.02	35.08
6128	NASDAQ	BANF	Fri, Sep 23, 2016	35.65	36.19	35.65	35.75
6127	NASDAQ	BANF	Thu, Sep 22, 2016	35.51	36.09	35.50	36.04
6126	NASDAQ	BANF	Wed, Sep 21, 2016	35.25	35.41	35.14	35.33
6125	NASDAQ	BANF	Tue, Sep 20, 2016	35.08	35.14	34.89	34.95
6124	NASDAQ	BANF	Mon, Sep 19, 2016	34.50	35.09	34.50	34.75
6123	NASDAQ	BANF	Fri, Sep 16, 2016	34.55	34.57	34.03	34.53
6122	NASDAQ	BANF	Thu, Sep 15, 2016	34.30	34.57	34.30	34.50
6121	NASDAQ	BANF	Wed, Sep 14, 2016	33.79	34.22	33.79	33.86
6120	NASDAQ	BANF	Tue, Sep 13, 2016	34.68	34.74	33.71	34.20
6119	NASDAQ	BANF	Mon, Sep 12, 2016	34.74	35.01	34.65	34.94
6118	NASDAQ	BANF	Fri, Sep 9, 2016	35.26	35.57	34.90	34.90
6117	NASDAQ	BANF	Thu, Sep 8, 2016	34.79	35.45	34.79	35.39
6116	NASDAQ	BANF	Wed, Sep 7, 2016	34.41	34.91	34.41	34.87
6115	NASDAQ	BANF	Tue, Sep 6, 2016	34.44	34.49	34.22	34.41
6114	NASDAQ	BANF	Fri, Sep 2, 2016	34.36	34.56	34.23	34.56
6113	NASDAQ	BANF	Thu, Sep 1, 2016	34.16	34.26	33.82	34.16
6112	NASDAQ	BANF	Wed, Aug 31, 2016	34.00	34.42	33.83	34.30
6111	NASDAQ	BANF	Tue, Aug 30, 2016	34.00	34.05	33.84	33.95
6110	NASDAQ	BANF	Mon, Aug 29, 2016	33.89	34.03	33.80	33.90
6109	NASDAQ	BANF	Fri, Aug 26, 2016	33.92	34.16	33.51	33.96
6108	NASDAQ	BANF	Thu, Aug 25, 2016	33.58	33.90	33.45	33.83
6107	NASDAQ	BANF	Wed, Aug 24, 2016	33.03	33.75	33.03	33.50
6106	NASDAQ	BANF	Tue, Aug 23, 2016	33.50	33.71	33.39	33.53
6105	NASDAQ	BANF	Mon, Aug 22, 2016	33.52	33.60	33.38	33.48
6104	NASDAQ	BANF	Fri, Aug 19, 2016	33.59	33.64	33.40	33.52
6103	NASDAQ	BANF	Thu, Aug 18, 2016	33.49	33.74	33.36	33.59
6102	NASDAQ	BANF	Wed, Aug 17, 2016	33.30	33.62	33.25	33.51
6101	NASDAQ	BANF	Tue, Aug 16, 2016	33.52	33.58	33.22	33.45
6100	NASDAQ	BANF	Mon, Aug 15, 2016	33.23	33.62	33.14	33.53
6099	NASDAQ	BANF	Fri, Aug 12, 2016	33.11	33.30	32.76	33.13
6098	NASDAQ	BANF	Thu, Aug 11, 2016	33.06	33.41	32.89	33.30
6097	NASDAQ	BANF	Wed, Aug 10, 2016	33.53	33.53	33.03	33.13
6096	NASDAQ	BANF	Tue, Aug 9, 2016	33.29	33.53	33.27	33.50
6095	NASDAQ	BANF	Mon, Aug 8, 2016	33.38	33.46	33.13	33.17
6094	NASDAQ	BANF	Fri, Aug 5, 2016	32.99	33.50	32.87	33.36
6093	NASDAQ	BANF	Thu, Aug 4, 2016	32.65	33.02	32.65	32.73
6092	NASDAQ	BANF	Wed, Aug 3, 2016	32.47	32.99	32.28	32.95
6091	NASDAQ	BANF	Tue, Aug 2, 2016	33.11	33.25	32.57	32.58
6090	NASDAQ	BANF	Mon, Aug 1, 2016	32.90	33.33	29.30	33.01
6089	NASDAQ	BANF	Fri, Jul 29, 2016	32.88	33.28	32.65	32.79
6088	NASDAQ	BANF	Thu, Jul 28, 2016	33.39	33.39	32.97	32.98
6087	NASDAQ	BANF	Wed, Jul 27, 2016	33.50	33.50	33.00	33.26
6086	NASDAQ	BANF	Tue, Jul 26, 2016	33.24	33.68	32.91	33.38
6085	NASDAQ	BANF	Mon, Jul 25, 2016	32.83	33.37	32.37	33.25
6084	NASDAQ	BANF	Fri, Jul 22, 2016	30.95	33.92	30.86	33.20
6083	NASDAQ	BANF	Thu, Jul 21, 2016	30.89	31.18	30.26	30.81
6082	NASDAQ	BANF	Wed, Jul 20, 2016	31.08	31.24	30.82	31.04
6081	NASDAQ	BANF	Tue, Jul 19, 2016	30.99	31.24	30.99	31.06
6080	NASDAQ	BANF	Mon, Jul 18, 2016	31.45	31.52	31.00	31.12
6079	NASDAQ	BANF	Fri, Jul 15, 2016	31.43	31.51	31.13	31.36
6078	NASDAQ	BANF	Thu, Jul 14, 2016	31.34	31.54	31.01	31.17
6077	NASDAQ	BANF	Wed, Jul 13, 2016	30.71	31.32	30.71	31.07
6076	NASDAQ	BANF	Tue, Jul 12, 2016	30.92	31.48	30.88	31.38
6075	NASDAQ	BANF	Mon, Jul 11, 2016	30.08	30.72	30.08	30.62
6074	NASDAQ	BANF	Fri, Jul 8, 2016	29.80	30.40	29.79	30.08
6073	NASDAQ	BANF	Thu, Jul 7, 2016	29.61	30.05	29.31	29.51
6072	NASDAQ	BANF	Wed, Jul 6, 2016	29.34	29.61	29.27	29.60
6071	NASDAQ	BANF	Tue, Jul 5, 2016	29.84	29.84	29.40	29.61
6070	NASDAQ	BANF	Fri, Jul 1, 2016	29.89	30.13	29.61	29.90
6069	NASDAQ	BANF	Thu, Jun 30, 2016	29.88	30.57	28.59	30.16
6068	NASDAQ	BANF	Wed, Jun 29, 2016	28.97	30.62	28.97	29.66
6067	NASDAQ	BANF	Tue, Jun 28, 2016	28.76	29.22	28.15	29.20
6066	NASDAQ	BANF	Mon, Jun 27, 2016	29.70	29.70	28.50	28.57
6065	NASDAQ	BANF	Fri, Jun 24, 2016	30.47	30.88	29.63	29.97
6064	NASDAQ	BANF	Thu, Jun 23, 2016	31.20	31.96	31.20	31.67
6063	NASDAQ	BANF	Wed, Jun 22, 2016	31.19	31.31	30.60	30.71
6062	NASDAQ	BANF	Tue, Jun 21, 2016	30.31	31.00	30.08	30.95
6061	NASDAQ	BANF	Mon, Jun 20, 2016	30.27	30.65	29.45	30.20
6060	NASDAQ	BANF	Fri, Jun 17, 2016	30.57	30.92	29.70	29.71
6059	NASDAQ	BANF	Thu, Jun 16, 2016	30.86	30.86	30.42	30.75
6058	NASDAQ	BANF	Wed, Jun 15, 2016	30.91	31.19	30.61	30.70
6057	NASDAQ	BANF	Tue, Jun 14, 2016	31.15	31.75	30.62	30.71
6056	NASDAQ	BANF	Mon, Jun 13, 2016	31.42	31.80	30.89	31.27
6055	NASDAQ	BANF	Fri, Jun 10, 2016	31.44	31.90	31.26	31.48
6054	NASDAQ	BANF	Thu, Jun 9, 2016	31.71	31.97	30.92	31.44
6053	NASDAQ	BANF	Wed, Jun 8, 2016	31.40	32.00	31.40	31.72
6052	NASDAQ	BANF	Tue, Jun 7, 2016	30.84	31.84	30.84	31.61
6051	NASDAQ	BANF	Mon, Jun 6, 2016	31.46	31.83	31.42	31.50
6050	NASDAQ	BANF	Fri, Jun 3, 2016	31.38	31.67	30.85	31.57
6049	NASDAQ	BANF	Thu, Jun 2, 2016	31.79	31.98	31.38	31.71
6048	NASDAQ	BANF	Wed, Jun 1, 2016	31.45	31.94	31.21	31.87
6047	NASDAQ	BANF	Tue, May 31, 2016	31.58	31.60	30.92	31.36
6046	NASDAQ	BANF	Fri, May 27, 2016	31.00	31.56	30.85	31.34
6045	NASDAQ	BANF	Thu, May 26, 2016	31.25	31.79	30.48	30.84
6044	NASDAQ	BANF	Wed, May 25, 2016	31.11	31.50	30.81	31.16
6043	NASDAQ	BANF	Tue, May 24, 2016	30.52	31.25	30.26	31.06
6042	NASDAQ	BANF	Mon, May 23, 2016	29.53	30.80	29.53	30.52
6041	NASDAQ	BANF	Fri, May 20, 2016	30.32	30.80	30.23	30.43
6040	NASDAQ	BANF	Thu, May 19, 2016	30.50	31.11	30.00	30.13
6039	NASDAQ	BANF	Wed, May 18, 2016	29.95	30.95	29.77	30.68
6038	NASDAQ	BANF	Tue, May 17, 2016	29.95	30.33	29.45	29.62
6037	NASDAQ	BANF	Mon, May 16, 2016	29.36	30.35	29.36	30.19
6036	NASDAQ	BANF	Fri, May 13, 2016	29.25	29.87	29.17	29.46
6035	NASDAQ	BANF	Thu, May 12, 2016	29.88	30.02	29.44	29.75
6034	NASDAQ	BANF	Wed, May 11, 2016	29.72	30.05	29.17	29.82
6033	NASDAQ	BANF	Tue, May 10, 2016	30.15	30.50	30.10	30.36
6032	NASDAQ	BANF	Mon, May 9, 2016	30.31	30.45	29.99	29.99
6031	NASDAQ	BANF	Fri, May 6, 2016	30.29	30.69	30.16	30.34
6030	NASDAQ	BANF	Thu, May 5, 2016	29.64	30.73	29.64	30.25
6029	NASDAQ	BANF	Wed, May 4, 2016	30.43	30.79	30.43	30.49
6028	NASDAQ	BANF	Tue, May 3, 2016	31.43	31.43	30.33	30.62
6027	NASDAQ	BANF	Mon, May 2, 2016	31.35	31.56	31.19	31.45
6026	NASDAQ	BANF	Fri, Apr 29, 2016	31.32	31.76	31.11	31.19
6025	NASDAQ	BANF	Thu, Apr 28, 2016	31.40	31.58	30.84	31.26
6024	NASDAQ	BANF	Wed, Apr 27, 2016	31.25	31.48	31.05	31.44
6023	NASDAQ	BANF	Tue, Apr 26, 2016	30.86	31.37	30.86	31.27
6022	NASDAQ	BANF	Mon, Apr 25, 2016	30.70	30.74	30.54	30.68
6021	NASDAQ	BANF	Fri, Apr 22, 2016	29.58	30.78	29.58	30.73
6020	NASDAQ	BANF	Thu, Apr 21, 2016	29.43	29.54	29.33	29.40
6019	NASDAQ	BANF	Wed, Apr 20, 2016	29.02	29.78	29.02	29.50
6018	NASDAQ	BANF	Tue, Apr 19, 2016	29.89	29.89	29.34	29.50
6017	NASDAQ	BANF	Mon, Apr 18, 2016	29.30	29.77	28.96	29.50
6016	NASDAQ	BANF	Fri, Apr 15, 2016	28.89	29.41	28.89	29.36
6015	NASDAQ	BANF	Thu, Apr 14, 2016	28.53	29.33	28.52	29.05
6014	NASDAQ	BANF	Wed, Apr 13, 2016	28.51	29.13	28.48	28.75
6013	NASDAQ	BANF	Tue, Apr 12, 2016	28.46	29.00	28.29	28.45
6012	NASDAQ	BANF	Mon, Apr 11, 2016	28.41	29.05	28.32	28.54
6011	NASDAQ	BANF	Fri, Apr 8, 2016	27.96	28.49	27.93	28.21
6010	NASDAQ	BANF	Thu, Apr 7, 2016	28.53	28.57	27.53	27.82
6009	NASDAQ	BANF	Wed, Apr 6, 2016	28.25	28.98	28.23	28.41
6008	NASDAQ	BANF	Tue, Apr 5, 2016	28.36	28.36	28.36	28.11
6007	NASDAQ	BANF	Mon, Apr 4, 2016	28.75	28.75	28.33	28.36
6006	NASDAQ	BANF	Fri, Apr 1, 2016	28.27	28.80	27.95	28.79
6005	NASDAQ	BANF	Thu, Mar 31, 2016	28.23	28.50	28.19	28.50
6004	NASDAQ	BANF	Wed, Mar 30, 2016	28.46	28.50	27.81	28.45
6003	NASDAQ	BANF	Tue, Mar 29, 2016	28.07	28.15	27.73	28.34
6002	NASDAQ	BANF	Mon, Mar 28, 2016	28.77	28.77	28.18	28.18
6001	NASDAQ	BANF	Thu, Mar 24, 2016	28.31	28.38	27.70	28.24
6000	NASDAQ	BANF	Wed, Mar 23, 2016	28.68	28.90	28.26	28.31
5999	NASDAQ	BANF	Tue, Mar 22, 2016	28.94	28.94	28.45	28.78
5998	NASDAQ	BANF	Mon, Mar 21, 2016	28.38	29.22	28.38	28.91
5997	NASDAQ	BANF	Fri, Mar 18, 2016	29.22	29.41	29.12	29.35
5996	NASDAQ	BANF	Thu, Mar 17, 2016	28.45	29.16	28.20	29.15
5995	NASDAQ	BANF	Wed, Mar 16, 2016	28.76	29.08	28.47	28.64
5994	NASDAQ	BANF	Tue, Mar 15, 2016	29.13	29.13	29.13	28.72
5993	NASDAQ	BANF	Mon, Mar 14, 2016	29.37	29.64	28.94	29.16
5992	NASDAQ	BANF	Fri, Mar 11, 2016	28.86	29.45	28.45	29.38
5991	NASDAQ	BANF	Thu, Mar 10, 2016	28.75	28.88	28.20	28.72
5990	NASDAQ	BANF	Wed, Mar 9, 2016	29.03	29.03	29.03	28.72
5989	NASDAQ	BANF	Tue, Mar 8, 2016	29.17	29.65	26.70	29.49
5988	NASDAQ	BANF	Mon, Mar 7, 2016	29.63	29.94	29.32	29.49
5987	NASDAQ	BANF	Fri, Mar 4, 2016	30.01	30.01	30.01	29.79
5986	NASDAQ	BANF	Thu, Mar 3, 2016	29.55	29.55	29.55	30.01
5985	NASDAQ	BANF	Wed, Mar 2, 2016	29.06	29.67	28.81	28.99
5984	NASDAQ	BANF	Tue, Mar 1, 2016	28.25	28.25	28.25	29.04
5983	NASDAQ	BANF	Mon, Feb 29, 2016	28.84	29.05	28.04	28.25
5982	NASDAQ	BANF	Fri, Feb 26, 2016	28.01	28.79	27.50	28.28
5981	NASDAQ	BANF	Thu, Feb 25, 2016	27.50	28.01	27.12	27.61
5980	NASDAQ	BANF	Wed, Feb 24, 2016	27.14	27.50	26.81	27.49
5979	NASDAQ	BANF	Tue, Feb 23, 2016	27.54	27.68	27.09	27.26
5978	NASDAQ	BANF	Mon, Feb 22, 2016	27.52	27.75	27.50	27.60
5977	NASDAQ	BANF	Fri, Feb 19, 2016	27.49	27.67	27.20	27.44
5976	NASDAQ	BANF	Thu, Feb 18, 2016	27.90	27.90	27.19	27.50
5975	NASDAQ	BANF	Wed, Feb 17, 2016	27.71	28.17	27.45	27.86
5974	NASDAQ	BANF	Tue, Feb 16, 2016	27.75	27.78	26.85	27.70
5973	NASDAQ	BANF	Fri, Feb 12, 2016	27.75	27.75	26.89	27.52
5972	NASDAQ	BANF	Thu, Feb 11, 2016	27.20	27.75	27.05	27.53
5971	NASDAQ	BANF	Wed, Feb 10, 2016	27.87	27.97	27.48	27.55
5970	NASDAQ	BANF	Tue, Feb 9, 2016	27.22	27.76	27.11	27.58
5969	NASDAQ	BANF	Mon, Feb 8, 2016	26.87	27.76	26.81	27.42
5968	NASDAQ	BANF	Fri, Feb 5, 2016	27.46	27.70	27.10	27.11
5967	NASDAQ	BANF	Thu, Feb 4, 2016	27.64	28.24	27.20	27.37
5966	NASDAQ	BANF	Wed, Feb 3, 2016	27.80	27.83	26.97	27.58
5965	NASDAQ	BANF	Tue, Feb 2, 2016	27.64	27.85	27.33	27.46
5964	NASDAQ	BANF	Mon, Feb 1, 2016	27.81	28.07	27.11	27.85
5963	NASDAQ	BANF	Fri, Jan 29, 2016	26.91	27.97	26.88	27.97
5962	NASDAQ	BANF	Thu, Jan 28, 2016	26.50	26.93	26.50	26.91
5961	NASDAQ	BANF	Wed, Jan 27, 2016	26.02	26.59	25.63	26.25
5960	NASDAQ	BANF	Tue, Jan 26, 2016	25.59	26.17	25.59	26.17
5959	NASDAQ	BANF	Mon, Jan 25, 2016	26.62	26.62	25.57	25.60
5958	NASDAQ	BANF	Fri, Jan 22, 2016	27.11	27.18	26.36	26.67
5957	NASDAQ	BANF	Thu, Jan 21, 2016	27.27	28.00	26.71	27.11
5956	NASDAQ	BANF	Wed, Jan 20, 2016	26.60	27.47	26.26	27.13
5955	NASDAQ	BANF	Tue, Jan 19, 2016	27.05	27.05	26.65	26.94
5954	NASDAQ	BANF	Fri, Jan 15, 2016	27.04	27.50	26.51	27.03
5953	NASDAQ	BANF	Thu, Jan 14, 2016	27.86	27.96	27.40	27.61
5952	NASDAQ	BANF	Wed, Jan 13, 2016	28.40	28.42	27.55	27.61
5951	NASDAQ	BANF	Tue, Jan 12, 2016	28.90	29.15	28.56	28.65
5950	NASDAQ	BANF	Mon, Jan 11, 2016	28.35	28.80	28.19	28.61
5949	NASDAQ	BANF	Fri, Jan 8, 2016	28.62	28.62	28.01	28.07
5948	NASDAQ	BANF	Thu, Jan 7, 2016	28.23	28.53	28.23	28.33
5947	NASDAQ	BANF	Wed, Jan 6, 2016	28.13	29.14	28.13	28.88
5946	NASDAQ	BANF	Tue, Jan 5, 2016	28.43	29.20	28.00	28.38
5945	NASDAQ	BANF	Mon, Jan 4, 2016	28.94	28.99	28.14	28.31
5944	NASDAQ	BANF	Thu, Dec 31, 2015	29.95	29.95	29.23	29.31
5943	NASDAQ	BANF	Wed, Dec 30, 2015	30.35	30.35	29.60	29.97
5942	NASDAQ	BANF	Tue, Dec 29, 2015	29.98	30.44	29.76	30.35
5941	NASDAQ	BANF	Mon, Dec 28, 2015	29.60	29.94	29.38	29.81
5940	NASDAQ	BANF	Thu, Dec 24, 2015	29.41	29.75	29.41	29.69
5939	NASDAQ	BANF	Wed, Dec 23, 2015	29.16	29.31	29.05	29.25
5938	NASDAQ	BANF	Tue, Dec 22, 2015	28.88	29.03	28.68	28.89
5937	NASDAQ	BANF	Mon, Dec 21, 2015	29.09	29.09	28.57	28.90
5936	NASDAQ	BANF	Fri, Dec 18, 2015	29.43	29.49	28.76	28.81
5935	NASDAQ	BANF	Thu, Dec 17, 2015	30.12	30.13	29.25	29.54
5934	NASDAQ	BANF	Wed, Dec 16, 2015	29.91	30.17	29.56	29.96
5933	NASDAQ	BANF	Tue, Dec 15, 2015	29.41	29.95	29.41	29.84
5932	NASDAQ	BANF	Mon, Dec 14, 2015	28.55	29.31	28.50	29.22
5931	NASDAQ	BANF	Fri, Dec 11, 2015	28.81	28.86	28.40	28.67
5930	NASDAQ	BANF	Thu, Dec 10, 2015	29.30	29.35	29.01	29.04
5929	NASDAQ	BANF	Wed, Dec 9, 2015	29.91	30.08	29.00	29.21
5928	NASDAQ	BANF	Tue, Dec 8, 2015	30.68	30.68	29.77	29.82
5927	NASDAQ	BANF	Mon, Dec 7, 2015	31.83	32.08	30.59	30.85
5926	NASDAQ	BANF	Fri, Dec 4, 2015	31.98	32.79	31.74	31.83
5925	NASDAQ	BANF	Thu, Dec 3, 2015	31.81	32.39	31.74	32.00
5924	NASDAQ	BANF	Wed, Dec 2, 2015	31.99	32.13	31.66	31.71
5923	NASDAQ	BANF	Tue, Dec 1, 2015	32.33	32.44	31.85	32.03
5922	NASDAQ	BANF	Mon, Nov 30, 2015	32.08	32.46	32.03	32.24
5921	NASDAQ	BANF	Fri, Nov 27, 2015	31.87	32.25	31.52	32.25
5920	NASDAQ	BANF	Wed, Nov 25, 2015	31.85	32.02	31.52	31.73
5919	NASDAQ	BANF	Tue, Nov 24, 2015	31.61	31.90	31.35	31.87
5918	NASDAQ	BANF	Mon, Nov 23, 2015	31.71	31.95	31.61	31.75
5917	NASDAQ	BANF	Fri, Nov 20, 2015	31.54	31.92	31.46	31.71
5916	NASDAQ	BANF	Thu, Nov 19, 2015	31.65	31.65	31.21	31.41
5915	NASDAQ	BANF	Wed, Nov 18, 2015	31.39	31.78	31.03	31.75
5914	NASDAQ	BANF	Tue, Nov 17, 2015	31.53	31.91	31.20	31.39
5913	NASDAQ	BANF	Mon, Nov 16, 2015	30.97	31.50	30.76	31.44
5912	NASDAQ	BANF	Fri, Nov 13, 2015	31.04	31.19	30.54	30.98
5911	NASDAQ	BANF	Thu, Nov 12, 2015	31.95	32.25	31.04	31.19
5910	NASDAQ	BANF	Wed, Nov 11, 2015	32.42	32.50	31.98	32.11
5909	NASDAQ	BANF	Tue, Nov 10, 2015	31.70	32.42	31.70	32.30
5908	NASDAQ	BANF	Mon, Nov 9, 2015	32.50	32.50	31.84	31.92
5907	NASDAQ	BANF	Fri, Nov 6, 2015	32.18	32.67	32.00	32.50
5906	NASDAQ	BANF	Thu, Nov 5, 2015	31.38	31.95	31.38	31.89
5905	NASDAQ	BANF	Wed, Nov 4, 2015	31.39	31.62	31.09	31.40
5904	NASDAQ	BANF	Tue, Nov 3, 2015	31.17	31.48	30.23	31.23
5903	NASDAQ	BANF	Mon, Nov 2, 2015	30.95	31.25	30.61	31.14
5902	NASDAQ	BANF	Fri, Oct 30, 2015	31.71	31.71	30.74	30.82
5901	NASDAQ	BANF	Thu, Oct 29, 2015	32.10	32.14	31.72	31.79
5900	NASDAQ	BANF	Wed, Oct 28, 2015	31.38	32.28	31.38	32.05
5899	NASDAQ	BANF	Tue, Oct 27, 2015	31.87	32.00	30.98	31.20
5898	NASDAQ	BANF	Mon, Oct 26, 2015	31.99	32.44	31.67	31.93
5897	NASDAQ	BANF	Fri, Oct 23, 2015	31.61	32.00	31.09	31.95
5896	NASDAQ	BANF	Thu, Oct 22, 2015	31.20	31.96	31.05	31.34
5895	NASDAQ	BANF	Wed, Oct 21, 2015	31.62	31.75	31.04	31.08
5894	NASDAQ	BANF	Tue, Oct 20, 2015	30.99	31.46	30.76	31.45
5893	NASDAQ	BANF	Mon, Oct 19, 2015	30.98	31.34	30.80	31.10
5892	NASDAQ	BANF	Fri, Oct 16, 2015	32.35	32.94	30.53	31.14
5891	NASDAQ	BANF	Thu, Oct 15, 2015	31.39	32.72	30.27	32.01
5890	NASDAQ	BANF	Wed, Oct 14, 2015	31.75	31.91	31.08	31.24
5889	NASDAQ	BANF	Tue, Oct 13, 2015	32.29	32.43	31.92	31.93
5888	NASDAQ	BANF	Mon, Oct 12, 2015	32.08	32.50	31.52	32.45
5887	NASDAQ	BANF	Fri, Oct 9, 2015	32.15	32.70	31.93	31.96
5886	NASDAQ	BANF	Thu, Oct 8, 2015	31.90	32.18	31.72	32.16
5885	NASDAQ	BANF	Wed, Oct 7, 2015	31.53	31.95	31.08	31.92
5884	NASDAQ	BANF	Tue, Oct 6, 2015	31.54	31.80	31.14	31.33
5883	NASDAQ	BANF	Mon, Oct 5, 2015	31.59	31.97	31.59	31.78
5882	NASDAQ	BANF	Fri, Oct 2, 2015	30.86	31.34	30.30	31.34
5881	NASDAQ	BANF	Thu, Oct 1, 2015	31.63	31.77	31.00	31.21
5880	NASDAQ	BANF	Wed, Sep 30, 2015	31.66	31.69	30.99	31.55
5879	NASDAQ	BANF	Tue, Sep 29, 2015	31.03	31.51	30.75	31.30
5878	NASDAQ	BANF	Mon, Sep 28, 2015	30.87	31.37	30.14	30.86
5877	NASDAQ	BANF	Fri, Sep 25, 2015	31.40	31.65	30.89	31.08
5876	NASDAQ	BANF	Thu, Sep 24, 2015	30.73	31.20	30.43	31.08
5875	NASDAQ	BANF	Wed, Sep 23, 2015	30.63	30.95	29.89	30.77
5874	NASDAQ	BANF	Tue, Sep 22, 2015	30.47	30.61	30.02	30.39
5873	NASDAQ	BANF	Mon, Sep 21, 2015	30.45	30.79	29.82	30.76
5872	NASDAQ	BANF	Fri, Sep 18, 2015	30.59	31.00	30.06	30.10
5871	NASDAQ	BANF	Thu, Sep 17, 2015	31.48	31.90	30.76	31.00
5870	NASDAQ	BANF	Wed, Sep 16, 2015	31.77	31.77	31.21	31.31
5869	NASDAQ	BANF	Tue, Sep 15, 2015	30.80	32.14	30.79	31.63
5868	NASDAQ	BANF	Mon, Sep 14, 2015	30.62	30.80	30.52	30.80
5867	NASDAQ	BANF	Fri, Sep 11, 2015	30.68	30.80	30.28	30.61
5866	NASDAQ	BANF	Thu, Sep 10, 2015	30.49	31.17	30.49	30.79
5865	NASDAQ	BANF	Wed, Sep 9, 2015	30.50	31.10	30.00	30.38
5864	NASDAQ	BANF	Tue, Sep 8, 2015	29.95	30.77	29.91	30.44
5863	NASDAQ	BANF	Fri, Sep 4, 2015	29.60	30.03	29.40	29.50
5862	NASDAQ	BANF	Thu, Sep 3, 2015	30.09	30.39	29.96	29.96
5861	NASDAQ	BANF	Wed, Sep 2, 2015	29.36	29.98	29.36	29.88
5860	NASDAQ	BANF	Tue, Sep 1, 2015	29.76	29.87	29.01	29.01
5859	NASDAQ	BANF	Mon, Aug 31, 2015	29.74	30.32	29.53	30.24
5858	NASDAQ	BANF	Fri, Aug 28, 2015	29.75	30.17	29.42	29.94
5857	NASDAQ	BANF	Thu, Aug 27, 2015	29.89	30.13	29.31	29.97
5856	NASDAQ	BANF	Wed, Aug 26, 2015	29.70	29.70	29.13	29.68
5855	NASDAQ	BANF	Tue, Aug 25, 2015	30.26	30.49	29.00	29.00
5854	NASDAQ	BANF	Mon, Aug 24, 2015	29.25	30.35	29.12	29.48
5853	NASDAQ	BANF	Fri, Aug 21, 2015	30.16	30.86	30.06	30.49
5852	NASDAQ	BANF	Thu, Aug 20, 2015	31.14	31.14	30.56	30.56
5851	NASDAQ	BANF	Wed, Aug 19, 2015	31.69	32.50	30.99	31.46
5850	NASDAQ	BANF	Tue, Aug 18, 2015	31.92	32.19	31.40	31.74
5849	NASDAQ	BANF	Mon, Aug 17, 2015	31.81	32.23	31.61	32.17
5848	NASDAQ	BANF	Fri, Aug 14, 2015	31.15	31.89	31.15	31.85
5847	NASDAQ	BANF	Thu, Aug 13, 2015	31.43	31.50	30.99	31.33
5846	NASDAQ	BANF	Wed, Aug 12, 2015	31.85	31.85	31.00	31.61
5845	NASDAQ	BANF	Tue, Aug 11, 2015	31.86	32.10	31.66	31.94
5844	NASDAQ	BANF	Mon, Aug 10, 2015	31.89	32.33	31.63	31.99
5843	NASDAQ	BANF	Fri, Aug 7, 2015	32.05	32.25	31.63	31.81
5842	NASDAQ	BANF	Thu, Aug 6, 2015	32.09	32.41	31.83	32.06
5841	NASDAQ	BANF	Wed, Aug 5, 2015	31.95	32.69	31.94	32.20
5840	NASDAQ	BANF	Tue, Aug 4, 2015	32.00	32.38	31.98	32.03
5839	NASDAQ	BANF	Mon, Aug 3, 2015	31.96	32.17	31.74	31.94
5838	NASDAQ	BANF	Fri, Jul 31, 2015	31.91	32.35	31.32	31.81
5837	NASDAQ	BANF	Thu, Jul 30, 2015	31.60	32.19	31.60	31.96
5836	NASDAQ	BANF	Wed, Jul 29, 2015	32.05	32.06	31.63	31.75
5835	NASDAQ	BANF	Tue, Jul 28, 2015	32.50	32.50	31.88	32.12
5834	NASDAQ	BANF	Mon, Jul 27, 2015	32.55	33.51	31.47	32.46
5833	NASDAQ	BANF	Fri, Jul 24, 2015	32.33	32.62	31.73	32.53
5832	NASDAQ	BANF	Thu, Jul 23, 2015	33.55	33.55	32.15	32.44
5831	NASDAQ	BANF	Wed, Jul 22, 2015	32.91	33.40	32.81	33.35
5830	NASDAQ	BANF	Tue, Jul 21, 2015	33.53	33.82	32.81	33.18
5829	NASDAQ	BANF	Mon, Jul 20, 2015	33.00	33.58	32.97	33.43
5828	NASDAQ	BANF	Fri, Jul 17, 2015	33.11	33.11	31.66	32.83
5827	NASDAQ	BANF	Thu, Jul 16, 2015	32.78	34.41	32.62	33.03
5826	NASDAQ	BANF	Wed, Jul 15, 2015	33.00	33.15	32.48	32.66
5825	NASDAQ	BANF	Tue, Jul 14, 2015	32.68	33.23	32.27	33.22
5824	NASDAQ	BANF	Mon, Jul 13, 2015	32.88	32.97	32.45	32.77
5823	NASDAQ	BANF	Fri, Jul 10, 2015	32.50	32.94	32.10	32.91
5822	NASDAQ	BANF	Thu, Jul 9, 2015	32.35	32.78	32.00	32.17
5821	NASDAQ	BANF	Wed, Jul 8, 2015	31.95	32.33	31.72	31.95
5820	NASDAQ	BANF	Tue, Jul 7, 2015	32.66	32.66	31.95	32.31
5819	NASDAQ	BANF	Mon, Jul 6, 2015	32.32	32.88	31.53	32.88
5818	NASDAQ	BANF	Thu, Jul 2, 2015	33.16	33.16	32.13	32.53
5817	NASDAQ	BANF	Wed, Jul 1, 2015	32.93	33.32	32.70	33.14
5816	NASDAQ	BANF	Tue, Jun 30, 2015	33.41	33.37	32.42	32.73
5815	NASDAQ	BANF	Mon, Jun 29, 2015	33.65	34.18	33.05	33.17
5814	NASDAQ	BANF	Fri, Jun 26, 2015	33.95	34.62	33.59	34.05
5813	NASDAQ	BANF	Thu, Jun 25, 2015	33.30	34.06	33.19	33.98
5812	NASDAQ	BANF	Wed, Jun 24, 2015	33.15	33.40	32.87	33.17
5811	NASDAQ	BANF	Tue, Jun 23, 2015	32.93	33.43	32.77	33.37
5810	NASDAQ	BANF	Mon, Jun 22, 2015	32.45	33.59	31.88	33.03
5809	NASDAQ	BANF	Fri, Jun 19, 2015	32.07	32.45	31.98	32.30
5808	NASDAQ	BANF	Thu, Jun 18, 2015	31.76	32.04	31.52	31.98
5807	NASDAQ	BANF	Wed, Jun 17, 2015	31.86	31.89	31.59	31.64
5806	NASDAQ	BANF	Tue, Jun 16, 2015	31.59	32.00	31.58	31.88
5805	NASDAQ	BANF	Mon, Jun 15, 2015	31.54	31.98	31.48	31.76
5804	NASDAQ	BANF	Fri, Jun 12, 2015	31.65	31.78	31.33	31.65
5803	NASDAQ	BANF	Thu, Jun 11, 2015	31.57	31.91	31.54	31.80
5802	NASDAQ	BANF	Wed, Jun 10, 2015	30.61	31.62	30.51	31.56
5801	NASDAQ	BANF	Tue, Jun 9, 2015	30.27	30.75	29.61	30.36
5800	NASDAQ	BANF	Mon, Jun 8, 2015	30.05	30.49	29.96	30.17
5799	NASDAQ	BANF	Fri, Jun 5, 2015	29.72	30.23	29.40	30.20
5798	NASDAQ	BANF	Thu, Jun 4, 2015	29.76	30.00	29.35	29.52
5797	NASDAQ	BANF	Wed, Jun 3, 2015	29.46	30.01	29.22	29.89
5796	NASDAQ	BANF	Tue, Jun 2, 2015	28.96	29.64	28.85	29.44
5795	NASDAQ	BANF	Mon, Jun 1, 2015	29.38	29.61	28.86	29.01
5794	NASDAQ	BANF	Fri, May 29, 2015	29.50	29.61	29.11	29.15
5793	NASDAQ	BANF	Thu, May 28, 2015	29.55	29.64	28.99	29.55
5792	NASDAQ	BANF	Wed, May 27, 2015	28.90	29.71	28.63	29.64
5791	NASDAQ	BANF	Tue, May 26, 2015	28.88	29.07	28.68	28.88
5790	NASDAQ	BANF	Fri, May 22, 2015	28.95	29.22	28.83	28.97
5789	NASDAQ	BANF	Thu, May 21, 2015	29.09	29.60	28.93	29.08
5788	NASDAQ	BANF	Wed, May 20, 2015	29.07	29.27	28.88	29.13
5787	NASDAQ	BANF	Tue, May 19, 2015	29.09	29.34	28.84	29.15
5786	NASDAQ	BANF	Mon, May 18, 2015	28.85	29.11	28.88	28.94
5785	NASDAQ	BANF	Fri, May 15, 2015	29.26	29.26	28.78	28.99
5784	NASDAQ	BANF	Thu, May 14, 2015	29.19	29.39	28.96	29.19
5783	NASDAQ	BANF	Wed, May 13, 2015	29.00	29.24	28.75	28.97
5782	NASDAQ	BANF	Tue, May 12, 2015	29.00	29.27	28.85	28.98
5781	NASDAQ	BANF	Mon, May 11, 2015	28.97	29.34	28.83	29.00
5780	NASDAQ	BANF	Fri, May 8, 2015	29.25	29.25	28.73	29.07
5779	NASDAQ	BANF	Thu, May 7, 2015	28.65	29.07	28.63	28.97
5778	NASDAQ	BANF	Wed, May 6, 2015	28.56	28.81	28.32	28.64
5777	NASDAQ	BANF	Tue, May 5, 2015	28.68	28.85	28.39	28.56
5776	NASDAQ	BANF	Mon, May 4, 2015	28.89	29.08	28.71	28.92
5775	NASDAQ	BANF	Fri, May 1, 2015	28.91	29.23	28.83	28.90
5774	NASDAQ	BANF	Thu, Apr 30, 2015	29.84	29.84	28.80	28.86
5773	NASDAQ	BANF	Wed, Apr 29, 2015	29.84	30.48	29.78	29.82
5772	NASDAQ	BANF	Tue, Apr 28, 2015	29.71	29.92	29.63	29.86
5771	NASDAQ	BANF	Mon, Apr 27, 2015	29.64	29.98	29.36	29.76
5770	NASDAQ	BANF	Fri, Apr 24, 2015	29.82	29.83	29.53	29.76
5769	NASDAQ	BANF	Thu, Apr 23, 2015	29.55	29.97	29.35	29.96
5768	NASDAQ	BANF	Wed, Apr 22, 2015	29.53	29.69	29.37	29.67
5767	NASDAQ	BANF	Tue, Apr 21, 2015	29.82	29.84	29.47	29.70
5766	NASDAQ	BANF	Mon, Apr 20, 2015	29.93	30.00	29.46	29.86
5765	NASDAQ	BANF	Fri, Apr 17, 2015	30.18	30.18	29.24	29.78
5764	NASDAQ	BANF	Thu, Apr 16, 2015	30.50	30.49	30.02	30.40
5763	NASDAQ	BANF	Wed, Apr 15, 2015	30.15	30.50	29.99	30.49
5762	NASDAQ	BANF	Tue, Apr 14, 2015	30.14	30.37	29.69	30.09
5761	NASDAQ	BANF	Mon, Apr 13, 2015	29.74	30.15	29.30	30.15
5760	NASDAQ	BANF	Fri, Apr 10, 2015	30.03	30.03	29.62	29.79
5759	NASDAQ	BANF	Thu, Apr 9, 2015	30.14	30.20	29.73	30.00
5758	NASDAQ	BANF	Wed, Apr 8, 2015	30.07	30.20	29.94	30.20
5757	NASDAQ	BANF	Tue, Apr 7, 2015	30.60	30.60	29.85	30.23
5756	NASDAQ	BANF	Mon, Apr 6, 2015	30.53	30.80	29.77	30.25
5755	NASDAQ	BANF	Thu, Apr 2, 2015	30.45	31.00	30.50	30.68
5754	NASDAQ	BANF	Wed, Apr 1, 2015	30.36	30.53	29.60	30.46
5753	NASDAQ	BANF	Tue, Mar 31, 2015	30.50	31.12	30.33	30.49
5752	NASDAQ	BANF	Mon, Mar 30, 2015	30.93	31.12	30.56	30.61
5751	NASDAQ	BANF	Fri, Mar 27, 2015	30.43	30.79	30.01	30.70
5750	NASDAQ	BANF	Thu, Mar 26, 2015	30.66	30.83	30.31	30.63
5749	NASDAQ	BANF	Wed, Mar 25, 2015	31.09	31.37	30.41	30.64
5748	NASDAQ	BANF	Tue, Mar 24, 2015	30.63	31.27	29.56	31.20
5747	NASDAQ	BANF	Mon, Mar 23, 2015	30.38	30.71	30.02	30.50
5746	NASDAQ	BANF	Fri, Mar 20, 2015	30.24	30.48	29.50	30.32
5745	NASDAQ	BANF	Thu, Mar 19, 2015	30.35	30.79	29.82	30.04
5744	NASDAQ	BANF	Wed, Mar 18, 2015	30.44	30.67	29.89	30.44
5743	NASDAQ	BANF	Tue, Mar 17, 2015	30.46	30.60	30.22	30.49
5742	NASDAQ	BANF	Mon, Mar 16, 2015	30.04	30.72	29.57	30.46
5741	NASDAQ	BANF	Fri, Mar 13, 2015	30.54	30.74	29.80	30.01
5740	NASDAQ	BANF	Thu, Mar 12, 2015	29.66	30.56	29.36	30.48
5739	NASDAQ	BANF	Wed, Mar 11, 2015	29.26	29.48	29.17	29.38
5738	NASDAQ	BANF	Tue, Mar 10, 2015	29.76	29.75	29.18	29.30
5737	NASDAQ	BANF	Mon, Mar 9, 2015	30.11	30.34	29.51	30.01
5736	NASDAQ	BANF	Fri, Mar 6, 2015	29.56	30.25	29.50	29.97
5735	NASDAQ	BANF	Thu, Mar 5, 2015	29.86	30.26	29.51	29.83
5734	NASDAQ	BANF	Wed, Mar 4, 2015	30.18	30.42	29.76	29.91
5733	NASDAQ	BANF	Tue, Mar 3, 2015	30.06	30.50	30.13	30.41
5732	NASDAQ	BANF	Mon, Mar 2, 2015	29.80	30.25	29.67	30.24
5731	NASDAQ	BANF	Fri, Feb 27, 2015	29.83	30.27	29.19	29.69
5730	NASDAQ	BANF	Thu, Feb 26, 2015	29.89	30.22	29.49	29.87
5729	NASDAQ	BANF	Wed, Feb 25, 2015	29.77	30.17	29.42	29.94
5728	NASDAQ	BANF	Tue, Feb 24, 2015	29.78	29.88	29.75	29.88
5727	NASDAQ	BANF	Mon, Feb 23, 2015	29.26	29.73	29.10	29.59
5726	NASDAQ	BANF	Fri, Feb 20, 2015	29.37	29.59	28.76	29.49
5725	NASDAQ	BANF	Thu, Feb 19, 2015	29.55	29.80	29.27	29.29
5724	NASDAQ	BANF	Wed, Feb 18, 2015	29.96	29.96	29.38	29.57
5723	NASDAQ	BANF	Tue, Feb 17, 2015	30.06	30.06	29.48	29.84
5722	NASDAQ	BANF	Fri, Feb 13, 2015	29.86	30.04	29.67	29.96
5721	NASDAQ	BANF	Thu, Feb 12, 2015	29.43	29.90	29.14	29.83
5720	NASDAQ	BANF	Wed, Feb 11, 2015	29.56	29.60	28.93	29.14
5719	NASDAQ	BANF	Tue, Feb 10, 2015	29.47	29.83	28.82	29.53
5718	NASDAQ	BANF	Mon, Feb 9, 2015	30.15	30.25	29.33	29.35
5717	NASDAQ	BANF	Fri, Feb 6, 2015	30.02	30.75	30.02	30.34
5716	NASDAQ	BANF	Thu, Feb 5, 2015	29.71	29.96	28.89	29.92
5715	NASDAQ	BANF	Wed, Feb 4, 2015	29.66	29.87	29.28	29.46
5714	NASDAQ	BANF	Tue, Feb 3, 2015	29.47	29.91	29.37	29.66
5713	NASDAQ	BANF	Mon, Feb 2, 2015	28.81	29.39	28.61	29.35
5712	NASDAQ	BANF	Fri, Jan 30, 2015	29.01	29.96	28.71	28.83
5711	NASDAQ	BANF	Thu, Jan 29, 2015	28.39	29.30	28.39	29.30
5710	NASDAQ	BANF	Wed, Jan 28, 2015	29.17	29.22	28.38	28.39
5709	NASDAQ	BANF	Tue, Jan 27, 2015	29.41	29.53	29.01	29.05
5708	NASDAQ	BANF	Mon, Jan 26, 2015	29.66	29.70	29.14	29.69
5707	NASDAQ	BANF	Fri, Jan 23, 2015	29.86	29.86	29.04	29.66
5706	NASDAQ	BANF	Thu, Jan 22, 2015	28.79	29.94	28.74	29.77
5705	NASDAQ	BANF	Wed, Jan 21, 2015	28.48	28.97	28.39	28.54
5704	NASDAQ	BANF	Tue, Jan 20, 2015	28.49	28.68	27.96	28.46
5703	NASDAQ	BANF	Fri, Jan 16, 2015	27.88	28.45	27.88	28.38
5702	NASDAQ	BANF	Thu, Jan 15, 2015	28.01	28.41	27.76	28.11
5701	NASDAQ	BANF	Wed, Jan 14, 2015	28.09	28.24	27.79	28.14
5700	NASDAQ	BANF	Tue, Jan 13, 2015	29.03	29.32	28.15	28.53
5699	NASDAQ	BANF	Mon, Jan 12, 2015	29.63	29.63	28.88	29.06
5698	NASDAQ	BANF	Fri, Jan 9, 2015	30.44	30.44	29.43	29.56
5697	NASDAQ	BANF	Thu, Jan 8, 2015	30.32	30.60	30.05	30.54
5696	NASDAQ	BANF	Wed, Jan 7, 2015	29.99	30.45	29.61	30.18
5695	NASDAQ	BANF	Tue, Jan 6, 2015	30.50	30.50	29.62	29.90
5694	NASDAQ	BANF	Mon, Jan 5, 2015	31.22	31.32	30.26	30.53
5693	NASDAQ	BANF	Fri, Jan 2, 2015	31.84	31.85	31.08	31.34
5692	NASDAQ	BANF	Wed, Dec 31, 2014	32.19	32.19	31.58	31.70
5691	NASDAQ	BANF	Tue, Dec 30, 2014	31.98	32.25	32.00	32.13
5690	NASDAQ	BANF	Mon, Dec 29, 2014	31.90	32.38	31.86	31.99
5689	NASDAQ	BANF	Fri, Dec 26, 2014	32.13	32.47	31.86	31.99
5688	NASDAQ	BANF	Wed, Dec 24, 2014	31.86	32.10	31.50	31.93
5687	NASDAQ	BANF	Tue, Dec 23, 2014	32.04	32.48	31.25	31.97
5686	NASDAQ	BANF	Mon, Dec 22, 2014	31.41	31.88	31.41	31.87
5685	NASDAQ	BANF	Fri, Dec 19, 2014	31.77	31.85	31.15	31.36
5684	NASDAQ	BANF	Thu, Dec 18, 2014	31.60	31.88	31.46	31.85
5683	NASDAQ	BANF	Wed, Dec 17, 2014	31.38	31.54	30.75	31.37
5682	NASDAQ	BANF	Tue, Dec 16, 2014	31.13	31.73	31.06	31.33
5681	NASDAQ	BANF	Mon, Dec 15, 2014	31.25	31.55	31.06	31.10
5680	NASDAQ	BANF	Fri, Dec 12, 2014	31.32	31.80	31.15	31.24
5679	NASDAQ	BANF	Thu, Dec 11, 2014	31.62	31.99	31.51	31.51
5678	NASDAQ	BANF	Wed, Dec 10, 2014	31.97	32.26	31.37	31.54
5677	NASDAQ	BANF	Tue, Dec 9, 2014	31.58	32.25	31.46	32.00
5676	NASDAQ	BANF	Mon, Dec 8, 2014	32.02	32.25	31.58	31.72
5675	NASDAQ	BANF	Fri, Dec 5, 2014	31.73	32.38	31.73	32.00
5674	NASDAQ	BANF	Thu, Dec 4, 2014	31.92	31.92	31.56	31.74
5673	NASDAQ	BANF	Wed, Dec 3, 2014	31.51	31.97	31.48	31.86
5672	NASDAQ	BANF	Tue, Dec 2, 2014	31.14	31.69	31.14	31.41
5671	NASDAQ	BANF	Mon, Dec 1, 2014	31.93	31.93	31.10	31.13
5670	NASDAQ	BANF	Fri, Nov 28, 2014	32.86	32.99	32.01	32.01
5669	NASDAQ	BANF	Wed, Nov 26, 2014	32.83	33.44	32.83	33.02
5668	NASDAQ	BANF	Tue, Nov 25, 2014	33.34	33.44	32.75	32.83
5667	NASDAQ	BANF	Mon, Nov 24, 2014	32.96	33.52	32.85	33.03
5666	NASDAQ	BANF	Fri, Nov 21, 2014	33.43	33.64	32.88	32.97
5665	NASDAQ	BANF	Thu, Nov 20, 2014	33.09	33.20	32.86	33.01
5664	NASDAQ	BANF	Wed, Nov 19, 2014	33.95	33.53	33.02	33.14
5663	NASDAQ	BANF	Tue, Nov 18, 2014	34.00	34.53	33.78	33.82
5662	NASDAQ	BANF	Mon, Nov 17, 2014	34.42	34.52	33.94	34.08
5661	NASDAQ	BANF	Fri, Nov 14, 2014	34.52	34.70	34.09	34.40
5660	NASDAQ	BANF	Thu, Nov 13, 2014	34.47	34.50	34.22	34.43
5659	NASDAQ	BANF	Wed, Nov 12, 2014	34.00	34.75	33.90	34.67
5658	NASDAQ	BANF	Tue, Nov 11, 2014	33.69	34.24	33.76	34.12
5657	NASDAQ	BANF	Mon, Nov 10, 2014	32.85	33.95	32.85	33.69
5656	NASDAQ	BANF	Fri, Nov 7, 2014	33.18	33.33	32.90	33.23
5655	NASDAQ	BANF	Thu, Nov 6, 2014	32.86	33.21	32.74	33.20
5654	NASDAQ	BANF	Wed, Nov 5, 2014	32.78	33.10	32.59	32.97
5653	NASDAQ	BANF	Tue, Nov 4, 2014	32.33	32.71	32.25	32.63
5652	NASDAQ	BANF	Mon, Nov 3, 2014	32.53	32.75	32.27	32.50
5651	NASDAQ	BANF	Fri, Oct 31, 2014	32.65	32.92	32.44	32.50
5650	NASDAQ	BANF	Thu, Oct 30, 2014	32.46	32.63	32.37	32.50
5649	NASDAQ	BANF	Wed, Oct 29, 2014	32.50	32.68	32.31	32.50
5648	NASDAQ	BANF	Tue, Oct 28, 2014	32.36	32.75	32.33	32.71
5647	NASDAQ	BANF	Mon, Oct 27, 2014	32.26	32.50	32.14	32.42
5646	NASDAQ	BANF	Fri, Oct 24, 2014	32.36	32.53	32.21	32.36
5645	NASDAQ	BANF	Thu, Oct 23, 2014	32.00	32.55	31.99	32.48
5644	NASDAQ	BANF	Wed, Oct 22, 2014	33.00	33.00	32.13	32.23
5643	NASDAQ	BANF	Tue, Oct 21, 2014	32.69	33.64	32.69	33.00
5642	NASDAQ	BANF	Mon, Oct 20, 2014	31.44	32.74	31.41	32.68
5641	NASDAQ	BANF	Fri, Oct 17, 2014	32.73	32.73	31.51	31.86
5640	NASDAQ	BANF	Thu, Oct 16, 2014	31.48	32.61	31.33	32.14
5639	NASDAQ	BANF	Wed, Oct 15, 2014	32.03	32.28	31.31	31.93
5638	NASDAQ	BANF	Tue, Oct 14, 2014	32.26	32.50	31.81	32.36
5637	NASDAQ	BANF	Mon, Oct 13, 2014	31.53	32.47	31.53	32.08
5636	NASDAQ	BANF	Fri, Oct 10, 2014	31.11	31.72	30.94	31.43
5635	NASDAQ	BANF	Thu, Oct 9, 2014	31.60	31.50	31.05	31.29
5634	NASDAQ	BANF	Wed, Oct 8, 2014	30.76	31.77	30.62	31.53
5633	NASDAQ	BANF	Tue, Oct 7, 2014	31.29	31.95	30.62	30.81
5632	NASDAQ	BANF	Mon, Oct 6, 2014	31.65	31.72	31.22	31.44
5631	NASDAQ	BANF	Fri, Oct 3, 2014	31.71	31.76	31.22	31.48
5630	NASDAQ	BANF	Thu, Oct 2, 2014	31.07	31.50	31.06	31.43
5629	NASDAQ	BANF	Wed, Oct 1, 2014	31.36	31.50	30.98	30.99
5628	NASDAQ	BANF	Tue, Sep 30, 2014	31.79	31.97	31.28	31.28
5627	NASDAQ	BANF	Mon, Sep 29, 2014	31.61	32.07	31.43	31.73
5626	NASDAQ	BANF	Fri, Sep 26, 2014	31.74	32.13	31.53	32.05
5625	NASDAQ	BANF	Thu, Sep 25, 2014	32.10	32.43	31.81	31.87
5624	NASDAQ	BANF	Wed, Sep 24, 2014	32.64	32.79	32.09	32.37
5623	NASDAQ	BANF	Tue, Sep 23, 2014	32.75	32.84	32.41	32.48
5622	NASDAQ	BANF	Mon, Sep 22, 2014	33.08	33.26	32.85	32.93
5621	NASDAQ	BANF	Fri, Sep 19, 2014	33.51	33.77	33.10	33.26
5620	NASDAQ	BANF	Thu, Sep 18, 2014	32.79	34.00	32.79	33.45
5619	NASDAQ	BANF	Wed, Sep 17, 2014	32.46	32.77	32.43	32.77
5618	NASDAQ	BANF	Tue, Sep 16, 2014	32.50	32.68	32.30	32.48
5617	NASDAQ	BANF	Mon, Sep 15, 2014	32.49	32.76	32.24	32.58
5616	NASDAQ	BANF	Fri, Sep 12, 2014	32.41	32.73	32.21	32.48
5615	NASDAQ	BANF	Thu, Sep 11, 2014	32.16	32.48	31.96	32.41
5614	NASDAQ	BANF	Wed, Sep 10, 2014	31.97	32.21	31.90	32.12
5613	NASDAQ	BANF	Tue, Sep 9, 2014	32.25	32.10	31.71	31.98
5612	NASDAQ	BANF	Mon, Sep 8, 2014	31.99	32.50	31.99	32.25
5611	NASDAQ	BANF	Fri, Sep 5, 2014	31.99	32.20	31.86	32.10
5610	NASDAQ	BANF	Thu, Sep 4, 2014	32.12	32.56	31.98	32.08
5609	NASDAQ	BANF	Wed, Sep 3, 2014	32.08	32.25	31.83	32.06
5608	NASDAQ	BANF	Tue, Sep 2, 2014	31.88	32.25	31.79	32.05
5607	NASDAQ	BANF	Fri, Aug 29, 2014	31.73	31.95	31.59	31.82
5606	NASDAQ	BANF	Thu, Aug 28, 2014	31.75	31.91	31.59	31.72
5605	NASDAQ	BANF	Wed, Aug 27, 2014	31.97	32.00	31.48	31.90
5604	NASDAQ	BANF	Tue, Aug 26, 2014	31.71	32.16	31.34	32.00
5603	NASDAQ	BANF	Mon, Aug 25, 2014	31.21	32.35	30.68	31.77
5602	NASDAQ	BANF	Fri, Aug 22, 2014	30.96	31.42	30.84	31.13
5601	NASDAQ	BANF	Thu, Aug 21, 2014	30.39	31.16	30.21	31.03
5600	NASDAQ	BANF	Wed, Aug 20, 2014	30.46	30.68	30.03	30.38
5599	NASDAQ	BANF	Tue, Aug 19, 2014	30.56	30.74	30.46	30.66
5598	NASDAQ	BANF	Mon, Aug 18, 2014	30.47	30.67	30.24	30.62
5597	NASDAQ	BANF	Fri, Aug 15, 2014	30.58	30.58	29.77	30.13
5596	NASDAQ	BANF	Thu, Aug 14, 2014	30.19	30.40	30.06	30.33
5595	NASDAQ	BANF	Wed, Aug 13, 2014	30.22	30.55	30.03	30.09
5594	NASDAQ	BANF	Tue, Aug 12, 2014	30.16	30.60	29.97	30.21
5593	NASDAQ	BANF	Mon, Aug 11, 2014	30.20	30.85	30.20	30.39
5592	NASDAQ	BANF	Fri, Aug 8, 2014	30.02	30.41	30.01	30.24
5591	NASDAQ	BANF	Thu, Aug 7, 2014	30.66	30.66	29.97	30.00
5590	NASDAQ	BANF	Wed, Aug 6, 2014	30.54	30.82	30.15	30.54
5589	NASDAQ	BANF	Tue, Aug 5, 2014	30.35	30.69	30.31	30.60
5588	NASDAQ	BANF	Mon, Aug 4, 2014	30.11	30.63	29.62	30.36
5587	NASDAQ	BANF	Fri, Aug 1, 2014	30.53	30.70	30.01	30.07
5586	NASDAQ	BANF	Thu, Jul 31, 2014	30.66	30.88	30.45	30.45
5585	NASDAQ	BANF	Wed, Jul 30, 2014	30.58	31.20	30.50	30.93
5584	NASDAQ	BANF	Tue, Jul 29, 2014	30.41	30.69	30.10	30.29
5583	NASDAQ	BANF	Mon, Jul 28, 2014	30.43	30.49	30.04	30.43
5582	NASDAQ	BANF	Fri, Jul 25, 2014	30.36	30.74	30.31	30.42
5581	NASDAQ	BANF	Thu, Jul 24, 2014	30.45	30.80	30.38	30.67
5580	NASDAQ	BANF	Wed, Jul 23, 2014	30.74	30.77	30.50	30.53
5579	NASDAQ	BANF	Tue, Jul 22, 2014	30.98	31.29	30.70	30.77
5578	NASDAQ	BANF	Mon, Jul 21, 2014	30.75	30.95	30.42	30.85
5577	NASDAQ	BANF	Fri, Jul 18, 2014	29.59	31.25	29.59	31.00
5576	NASDAQ	BANF	Thu, Jul 17, 2014	30.16	30.18	29.85	29.85
5575	NASDAQ	BANF	Wed, Jul 16, 2014	30.71	30.71	30.18	30.32
5574	NASDAQ	BANF	Tue, Jul 15, 2014	30.50	30.63	30.39	30.51
5573	NASDAQ	BANF	Mon, Jul 14, 2014	30.62	31.33	28.66	30.41
5572	NASDAQ	BANF	Fri, Jul 11, 2014	30.47	30.47	30.13	30.41
5571	NASDAQ	BANF	Thu, Jul 10, 2014	30.42	30.80	30.26	30.47
5570	NASDAQ	BANF	Wed, Jul 9, 2014	31.07	31.12	30.62	30.92
5569	NASDAQ	BANF	Tue, Jul 8, 2014	31.26	31.46	30.77	30.84
5568	NASDAQ	BANF	Mon, Jul 7, 2014	31.66	31.60	31.17	31.32
5567	NASDAQ	BANF	Thu, Jul 3, 2014	31.32	31.77	31.32	31.68
5566	NASDAQ	BANF	Wed, Jul 2, 2014	31.46	31.64	31.17	31.31
5565	NASDAQ	BANF	Tue, Jul 1, 2014	30.96	32.16	30.95	31.49
5564	NASDAQ	BANF	Mon, Jun 30, 2014	30.92	31.13	30.57	30.95
5563	NASDAQ	BANF	Fri, Jun 27, 2014	30.79	31.33	30.78	31.08
5562	NASDAQ	BANF	Thu, Jun 26, 2014	31.00	31.45	30.71	31.01
5561	NASDAQ	BANF	Wed, Jun 25, 2014	30.71	31.18	30.58	31.09
5560	NASDAQ	BANF	Tue, Jun 24, 2014	30.66	31.00	30.36	30.81
5559	NASDAQ	BANF	Mon, Jun 23, 2014	31.06	31.06	30.55	30.61
5558	NASDAQ	BANF	Fri, Jun 20, 2014	31.22	31.22	30.87	31.03
5557	NASDAQ	BANF	Thu, Jun 19, 2014	31.04	31.09	30.54	30.96
5556	NASDAQ	BANF	Wed, Jun 18, 2014	30.93	31.09	30.81	31.08
5555	NASDAQ	BANF	Tue, Jun 17, 2014	30.35	31.00	30.17	30.94
5554	NASDAQ	BANF	Mon, Jun 16, 2014	30.42	30.65	30.28	30.37
5553	NASDAQ	BANF	Fri, Jun 13, 2014	30.52	30.55	30.25	30.41
5552	NASDAQ	BANF	Thu, Jun 12, 2014	30.26	30.61	30.24	30.35
5551	NASDAQ	BANF	Wed, Jun 11, 2014	30.58	30.66	30.09	30.36
5550	NASDAQ	BANF	Tue, Jun 10, 2014	30.88	30.88	30.43	30.80
5549	NASDAQ	BANF	Mon, Jun 9, 2014	30.44	30.92	30.21	30.89
5548	NASDAQ	BANF	Fri, Jun 6, 2014	30.67	30.67	30.24	30.50
5547	NASDAQ	BANF	Thu, Jun 5, 2014	29.47	30.52	29.21	30.45
5546	NASDAQ	BANF	Wed, Jun 4, 2014	29.47	29.64	29.21	29.45
5545	NASDAQ	BANF	Tue, Jun 3, 2014	29.64	29.90	29.60	29.67
5544	NASDAQ	BANF	Mon, Jun 2, 2014	29.73	30.11	29.09	29.83
5543	NASDAQ	BANF	Fri, May 30, 2014	29.71	30.00	29.53	29.71
5542	NASDAQ	BANF	Thu, May 29, 2014	29.54	29.90	28.66	29.60
5541	NASDAQ	BANF	Wed, May 28, 2014	29.56	29.66	29.09	29.34
5540	NASDAQ	BANF	Tue, May 27, 2014	29.45	30.20	29.32	29.72
5539	NASDAQ	BANF	Fri, May 23, 2014	28.97	29.31	28.62	29.31
5538	NASDAQ	BANF	Thu, May 22, 2014	28.80	29.10	28.75	29.00
5537	NASDAQ	BANF	Wed, May 21, 2014	28.56	28.75	28.44	28.58
5536	NASDAQ	BANF	Tue, May 20, 2014	28.92	28.92	28.36	28.50
5535	NASDAQ	BANF	Mon, May 19, 2014	28.33	29.25	28.33	29.10
5534	NASDAQ	BANF	Fri, May 16, 2014	28.50	28.52	28.17	28.52
5533	NASDAQ	BANF	Thu, May 15, 2014	28.55	28.70	28.10	28.51
5532	NASDAQ	BANF	Wed, May 14, 2014	29.49	29.30	28.56	28.75
5531	NASDAQ	BANF	Tue, May 13, 2014	29.86	29.97	29.40	29.45
5530	NASDAQ	BANF	Mon, May 12, 2014	29.53	30.00	29.53	29.98
5529	NASDAQ	BANF	Fri, May 9, 2014	28.84	29.50	28.84	29.50
5528	NASDAQ	BANF	Thu, May 8, 2014	29.26	29.50	28.91	28.99
5527	NASDAQ	BANF	Wed, May 7, 2014	29.13	29.38	28.77	29.35
5526	NASDAQ	BANF	Tue, May 6, 2014	29.11	29.50	28.90	29.00
5525	NASDAQ	BANF	Mon, May 5, 2014	29.31	29.63	29.06	29.24
5524	NASDAQ	BANF	Fri, May 2, 2014	29.33	29.70	29.08	29.35
5523	NASDAQ	BANF	Thu, May 1, 2014	28.97	29.33	28.68	29.19
5522	NASDAQ	BANF	Wed, Apr 30, 2014	29.11	29.35	28.95	29.12
5521	NASDAQ	BANF	Tue, Apr 29, 2014	29.71	29.71	29.42	29.50
5520	NASDAQ	BANF	Mon, Apr 28, 2014	29.78	30.10	29.51	29.65
5519	NASDAQ	BANF	Fri, Apr 25, 2014	29.69	29.80	29.51	29.60
5518	NASDAQ	BANF	Thu, Apr 24, 2014	30.39	30.47	29.50	29.72
5517	NASDAQ	BANF	Wed, Apr 23, 2014	30.15	30.99	30.00	30.14
5516	NASDAQ	BANF	Tue, Apr 22, 2014	29.70	30.39	29.70	30.19
5515	NASDAQ	BANF	Mon, Apr 21, 2014	29.19	29.80	28.88	29.69
5514	NASDAQ	BANF	Thu, Apr 17, 2014	28.93	29.12	28.59	29.09
5513	NASDAQ	BANF	Wed, Apr 16, 2014	28.86	29.07	28.61	28.91
5512	NASDAQ	BANF	Tue, Apr 15, 2014	28.85	28.95	28.29	28.66
5511	NASDAQ	BANF	Mon, Apr 14, 2014	28.78	28.98	28.21	28.75
5510	NASDAQ	BANF	Fri, Apr 11, 2014	28.42	28.80	28.25	28.38
5509	NASDAQ	BANF	Thu, Apr 10, 2014	29.01	29.01	28.20	28.67
5508	NASDAQ	BANF	Wed, Apr 9, 2014	29.04	29.06	28.70	29.01
5507	NASDAQ	BANF	Tue, Apr 8, 2014	29.09	29.11	28.75	28.89
5506	NASDAQ	BANF	Mon, Apr 7, 2014	28.57	28.84	28.33	28.75
5505	NASDAQ	BANF	Fri, Apr 4, 2014	29.11	29.12	28.26	28.53
5504	NASDAQ	BANF	Thu, Apr 3, 2014	28.51	28.96	28.50	28.92
5503	NASDAQ	BANF	Wed, Apr 2, 2014	28.75	28.75	28.12	28.60
5502	NASDAQ	BANF	Tue, Apr 1, 2014	28.38	28.72	28.11	28.72
5501	NASDAQ	BANF	Mon, Mar 31, 2014	27.37	28.51	26.25	28.32
5500	NASDAQ	BANF	Fri, Mar 28, 2014	27.97	28.43	27.42	27.77
5499	NASDAQ	BANF	Thu, Mar 27, 2014	28.44	28.51	27.76	28.01
5498	NASDAQ	BANF	Wed, Mar 26, 2014	29.13	29.13	28.33	28.49
5497	NASDAQ	BANF	Tue, Mar 25, 2014	28.62	29.00	28.62	28.98
5496	NASDAQ	BANF	Mon, Mar 24, 2014	28.39	28.80	28.38	28.64
5495	NASDAQ	BANF	Fri, Mar 21, 2014	28.90	29.02	28.77	28.91
5494	NASDAQ	BANF	Thu, Mar 20, 2014	28.45	29.15	28.42	28.77
5493	NASDAQ	BANF	Wed, Mar 19, 2014	28.43	28.47	28.00	28.40
5492	NASDAQ	BANF	Tue, Mar 18, 2014	28.32	28.60	28.12	28.51
5491	NASDAQ	BANF	Mon, Mar 17, 2014	28.60	28.74	28.08	28.25
5490	NASDAQ	BANF	Fri, Mar 14, 2014	28.20	28.42	28.00	28.33
5489	NASDAQ	BANF	Thu, Mar 13, 2014	28.54	28.75	27.96	28.23
5488	NASDAQ	BANF	Wed, Mar 12, 2014	28.15	28.38	27.60	28.38
5487	NASDAQ	BANF	Tue, Mar 11, 2014	28.19	28.44	27.94	28.23
5486	NASDAQ	BANF	Mon, Mar 10, 2014	28.17	28.53	27.29	28.18
5485	NASDAQ	BANF	Fri, Mar 7, 2014	28.32	28.50	28.07	28.38
5484	NASDAQ	BANF	Thu, Mar 6, 2014	27.86	28.20	27.85	28.14
5483	NASDAQ	BANF	Wed, Mar 5, 2014	27.95	28.13	27.65	27.90
5482	NASDAQ	BANF	Tue, Mar 4, 2014	27.60	28.41	27.60	28.08
5481	NASDAQ	BANF	Mon, Mar 3, 2014	27.32	27.70	27.02	27.17
5480	NASDAQ	BANF	Fri, Feb 28, 2014	27.25	27.71	26.90	27.52
5479	NASDAQ	BANF	Thu, Feb 27, 2014	26.96	27.45	26.75	27.23
5478	NASDAQ	BANF	Wed, Feb 26, 2014	26.93	27.09	26.79	26.98
5477	NASDAQ	BANF	Tue, Feb 25, 2014	26.99	27.25	26.58	26.84
5476	NASDAQ	BANF	Mon, Feb 24, 2014	26.88	27.48	26.80	26.92
5475	NASDAQ	BANF	Fri, Feb 21, 2014	26.73	27.04	26.70	26.97
5474	NASDAQ	BANF	Thu, Feb 20, 2014	26.44	26.68	26.07	26.62
5473	NASDAQ	BANF	Wed, Feb 19, 2014	27.03	27.00	26.40	26.46
5472	NASDAQ	BANF	Tue, Feb 18, 2014	27.00	27.22	26.75	27.10
5471	NASDAQ	BANF	Fri, Feb 14, 2014	26.70	26.94	26.45	26.89
5470	NASDAQ	BANF	Thu, Feb 13, 2014	26.22	26.70	26.03	26.70
5469	NASDAQ	BANF	Wed, Feb 12, 2014	26.27	26.80	26.22	26.43
5468	NASDAQ	BANF	Tue, Feb 11, 2014	25.71	26.38	25.66	26.35
5467	NASDAQ	BANF	Mon, Feb 10, 2014	25.99	25.99	25.31	25.71
5466	NASDAQ	BANF	Fri, Feb 7, 2014	25.71	26.00	25.58	25.95
5465	NASDAQ	BANF	Thu, Feb 6, 2014	26.03	26.24	25.63	26.00
5464	NASDAQ	BANF	Wed, Feb 5, 2014	26.03	26.95	25.65	25.97
5463	NASDAQ	BANF	Tue, Feb 4, 2014	26.00	26.84	25.95	26.21
5462	NASDAQ	BANF	Mon, Feb 3, 2014	27.14	27.14	25.73	25.91
5461	NASDAQ	BANF	Fri, Jan 31, 2014	27.20	27.60	26.96	27.02
5460	NASDAQ	BANF	Thu, Jan 30, 2014	27.02	28.20	26.76	27.66
5459	NASDAQ	BANF	Wed, Jan 29, 2014	26.94	27.39	26.76	26.85
5458	NASDAQ	BANF	Tue, Jan 28, 2014	27.21	27.28	26.96	27.21
5457	NASDAQ	BANF	Mon, Jan 27, 2014	27.43	27.49	27.07	27.25
5456	NASDAQ	BANF	Fri, Jan 24, 2014	27.84	27.84	27.25	27.39
5455	NASDAQ	BANF	Thu, Jan 23, 2014	28.16	28.16	27.78	27.88
5454	NASDAQ	BANF	Wed, Jan 22, 2014	28.73	28.59	28.40	28.40
5453	NASDAQ	BANF	Tue, Jan 21, 2014	28.00	28.64	27.91	28.63
5452	NASDAQ	BANF	Fri, Jan 17, 2014	27.59	27.87	27.36	27.84
5451	NASDAQ	BANF	Thu, Jan 16, 2014	27.47	27.80	27.36	27.51
5450	NASDAQ	BANF	Wed, Jan 15, 2014	27.25	27.59	26.88	27.39
5449	NASDAQ	BANF	Tue, Jan 14, 2014	27.11	27.68	26.97	27.03
5448	NASDAQ	BANF	Mon, Jan 13, 2014	27.25	27.25	26.70	27.10
5447	NASDAQ	BANF	Fri, Jan 10, 2014	27.76	27.88	27.06	27.27
5446	NASDAQ	BANF	Thu, Jan 9, 2014	27.61	28.37	27.00	27.60
5445	NASDAQ	BANF	Wed, Jan 8, 2014	27.75	28.13	27.31	27.56
5444	NASDAQ	BANF	Tue, Jan 7, 2014	27.77	28.38	27.44	27.85
5443	NASDAQ	BANF	Mon, Jan 6, 2014	27.73	27.89	27.51	27.60
5442	NASDAQ	BANF	Fri, Jan 3, 2014	27.57	27.92	27.02	27.77
5441	NASDAQ	BANF	Thu, Jan 2, 2014	27.80	27.80	27.30	27.53
5440	NASDAQ	BANF	Tue, Dec 31, 2013	28.09	28.32	27.81	28.03
5439	NASDAQ	BANF	Mon, Dec 30, 2013	28.44	28.44	27.89	28.07
5438	NASDAQ	BANF	Fri, Dec 27, 2013	28.61	28.72	28.39	28.54
5437	NASDAQ	BANF	Thu, Dec 26, 2013	28.65	28.81	28.46	28.67
5436	NASDAQ	BANF	Tue, Dec 24, 2013	28.71	29.01	28.50	28.60
5435	NASDAQ	BANF	Mon, Dec 23, 2013	28.28	28.77	27.87	28.72
5434	NASDAQ	BANF	Fri, Dec 20, 2013	27.53	28.43	27.46	28.27
5433	NASDAQ	BANF	Thu, Dec 19, 2013	27.63	27.69	27.02	27.41
5432	NASDAQ	BANF	Wed, Dec 18, 2013	27.60	28.15	27.14	27.67
5431	NASDAQ	BANF	Tue, Dec 17, 2013	27.70	27.70	26.25	27.57
5430	NASDAQ	BANF	Mon, Dec 16, 2013	27.50	28.03	27.41	27.79
5429	NASDAQ	BANF	Fri, Dec 13, 2013	27.51	27.64	26.99	27.30
5428	NASDAQ	BANF	Thu, Dec 12, 2013	27.21	27.58	27.21	27.38
5427	NASDAQ	BANF	Wed, Dec 11, 2013	27.57	27.60	27.24	27.26
5426	NASDAQ	BANF	Tue, Dec 10, 2013	27.89	27.91	27.40	27.45
5425	NASDAQ	BANF	Mon, Dec 9, 2013	28.01	28.28	27.56	27.82
5424	NASDAQ	BANF	Fri, Dec 6, 2013	27.99	28.36	27.81	28.15
5423	NASDAQ	BANF	Thu, Dec 5, 2013	27.42	27.78	27.12	27.71
5422	NASDAQ	BANF	Wed, Dec 4, 2013	27.18	27.60	27.13	27.42
5421	NASDAQ	BANF	Tue, Dec 3, 2013	27.21	27.44	26.60	27.42
5420	NASDAQ	BANF	Mon, Dec 2, 2013	27.78	27.78	27.19	27.38
5419	NASDAQ	BANF	Fri, Nov 29, 2013	28.37	28.37	27.66	27.87
5418	NASDAQ	BANF	Wed, Nov 27, 2013	28.03	28.20	27.95	28.11
5417	NASDAQ	BANF	Tue, Nov 26, 2013	28.05	28.23	27.87	28.07
5416	NASDAQ	BANF	Mon, Nov 25, 2013	28.25	28.25	27.91	28.05
5415	NASDAQ	BANF	Fri, Nov 22, 2013	28.12	28.25	27.80	28.11
5414	NASDAQ	BANF	Thu, Nov 21, 2013	28.09	28.25	27.93	28.10
5413	NASDAQ	BANF	Wed, Nov 20, 2013	28.25	28.38	27.59	27.98
5412	NASDAQ	BANF	Tue, Nov 19, 2013	28.16	28.46	28.13	28.18
5411	NASDAQ	BANF	Mon, Nov 18, 2013	27.86	28.25	27.90	28.24
5410	NASDAQ	BANF	Fri, Nov 15, 2013	27.78	28.00	27.69	27.83
5409	NASDAQ	BANF	Thu, Nov 14, 2013	27.84	27.89	27.74	27.82
5408	NASDAQ	BANF	Wed, Nov 13, 2013	27.69	28.04	27.26	27.94
5407	NASDAQ	BANF	Tue, Nov 12, 2013	27.79	28.07	27.19	27.77
5406	NASDAQ	BANF	Mon, Nov 11, 2013	27.82	28.08	27.82	27.89
5405	NASDAQ	BANF	Fri, Nov 8, 2013	27.25	28.24	27.15	27.95
5404	NASDAQ	BANF	Thu, Nov 7, 2013	27.69	27.69	27.01	27.30
5403	NASDAQ	BANF	Wed, Nov 6, 2013	27.70	27.70	26.32	27.50
5402	NASDAQ	BANF	Tue, Nov 5, 2013	27.51	27.65	27.38	27.49
5401	NASDAQ	BANF	Mon, Nov 4, 2013	27.52	27.84	27.45	27.62
5400	NASDAQ	BANF	Fri, Nov 1, 2013	27.73	27.73	27.15	27.31
5399	NASDAQ	BANF	Thu, Oct 31, 2013	27.93	27.93	27.60	27.79
5398	NASDAQ	BANF	Wed, Oct 30, 2013	28.16	28.16	27.73	27.97
5397	NASDAQ	BANF	Tue, Oct 29, 2013	28.18	28.18	27.67	28.13
5396	NASDAQ	BANF	Mon, Oct 28, 2013	28.18	28.15	28.05	28.12
5395	NASDAQ	BANF	Fri, Oct 25, 2013	28.21	28.21	28.01	28.19
5394	NASDAQ	BANF	Thu, Oct 24, 2013	28.25	28.25	28.01	28.18
5393	NASDAQ	BANF	Wed, Oct 23, 2013	27.90	28.25	27.90	28.19
5392	NASDAQ	BANF	Tue, Oct 22, 2013	28.17	28.23	27.93	27.95
5391	NASDAQ	BANF	Mon, Oct 21, 2013	27.78	28.58	27.75	27.96
5390	NASDAQ	BANF	Fri, Oct 18, 2013	27.48	27.83	27.23	27.83
5389	NASDAQ	BANF	Thu, Oct 17, 2013	26.84	27.16	27.09	27.16
5388	NASDAQ	BANF	Wed, Oct 16, 2013	27.05	27.37	26.89	27.00
5387	NASDAQ	BANF	Tue, Oct 15, 2013	27.11	27.14	26.82	26.90
5386	NASDAQ	BANF	Mon, Oct 14, 2013	27.02	27.18	27.00	27.15
5385	NASDAQ	BANF	Fri, Oct 11, 2013	26.26	27.17	26.25	27.05
5384	NASDAQ	BANF	Thu, Oct 10, 2013	26.43	26.43	26.01	26.38
5383	NASDAQ	BANF	Wed, Oct 9, 2013	26.34	26.55	26.08	26.13
5382	NASDAQ	BANF	Tue, Oct 8, 2013	26.62	26.65	26.14	26.18
5381	NASDAQ	BANF	Mon, Oct 7, 2013	26.33	26.78	26.17	26.54
5380	NASDAQ	BANF	Fri, Oct 4, 2013	26.39	26.56	26.21	26.56
5379	NASDAQ	BANF	Thu, Oct 3, 2013	26.83	26.63	26.18	26.43
5378	NASDAQ	BANF	Wed, Oct 2, 2013	27.05	27.19	26.56	26.82
5377	NASDAQ	BANF	Tue, Oct 1, 2013	27.06	27.44	26.88	27.16
5376	NASDAQ	BANF	Mon, Sep 30, 2013	26.73	27.04	26.64	27.04
5375	NASDAQ	BANF	Fri, Sep 27, 2013	26.95	27.32	26.82	27.02
5374	NASDAQ	BANF	Thu, Sep 26, 2013	27.19	27.49	26.93	27.16
5373	NASDAQ	BANF	Wed, Sep 25, 2013	27.47	28.10	27.20	27.27
5372	NASDAQ	BANF	Tue, Sep 24, 2013	27.55	27.55	27.39	27.50
5371	NASDAQ	BANF	Mon, Sep 23, 2013	27.24	27.78	27.03	27.53
5370	NASDAQ	BANF	Fri, Sep 20, 2013	27.11	27.28	27.11	27.23
5369	NASDAQ	BANF	Thu, Sep 19, 2013	26.91	27.17	26.66	27.11
5368	NASDAQ	BANF	Wed, Sep 18, 2013	26.90	27.33	26.60	26.97
5367	NASDAQ	BANF	Tue, Sep 17, 2013	26.38	27.00	26.25	26.98
5366	NASDAQ	BANF	Mon, Sep 16, 2013	26.54	26.61	26.21	26.54
5365	NASDAQ	BANF	Fri, Sep 13, 2013	26.12	26.37	25.83	26.34
5364	NASDAQ	BANF	Thu, Sep 12, 2013	26.25	26.61	25.89	26.01
5363	NASDAQ	BANF	Wed, Sep 11, 2013	26.31	26.56	26.13	26.18
5362	NASDAQ	BANF	Tue, Sep 10, 2013	26.35	26.48	25.81	26.44
5361	NASDAQ	BANF	Mon, Sep 9, 2013	25.96	26.22	25.70	26.15
5360	NASDAQ	BANF	Fri, Sep 6, 2013	26.21	26.21	25.40	25.94
5359	NASDAQ	BANF	Thu, Sep 5, 2013	26.12	26.39	25.87	26.11
5358	NASDAQ	BANF	Wed, Sep 4, 2013	25.94	26.12	25.82	26.02
5357	NASDAQ	BANF	Tue, Sep 3, 2013	25.88	26.24	25.17	25.94
5356	NASDAQ	BANF	Fri, Aug 30, 2013	25.89	26.35	25.49	25.54
5355	NASDAQ	BANF	Thu, Aug 29, 2013	25.84	26.14	25.13	25.99
5354	NASDAQ	BANF	Wed, Aug 28, 2013	25.45	25.81	25.35	25.78
5353	NASDAQ	BANF	Tue, Aug 27, 2013	26.14	26.14	25.25	25.37
5352	NASDAQ	BANF	Mon, Aug 26, 2013	26.66	26.80	26.35	26.40
5351	NASDAQ	BANF	Fri, Aug 23, 2013	26.72	26.78	26.35	26.64
5350	NASDAQ	BANF	Thu, Aug 22, 2013	26.47	26.74	26.47	26.73
5349	NASDAQ	BANF	Wed, Aug 21, 2013	26.61	26.75	26.30	26.42
5348	NASDAQ	BANF	Tue, Aug 20, 2013	26.34	26.74	26.32	26.65
5347	NASDAQ	BANF	Mon, Aug 19, 2013	26.70	26.83	26.26	26.38
5346	NASDAQ	BANF	Fri, Aug 16, 2013	26.32	26.87	26.32	26.68
5345	NASDAQ	BANF	Thu, Aug 15, 2013	26.45	26.64	26.20	26.48
5344	NASDAQ	BANF	Wed, Aug 14, 2013	26.70	26.70	26.47	26.56
5343	NASDAQ	BANF	Tue, Aug 13, 2013	26.58	26.73	26.43	26.65
5342	NASDAQ	BANF	Mon, Aug 12, 2013	26.37	26.69	26.19	26.61
5341	NASDAQ	BANF	Fri, Aug 9, 2013	26.70	26.70	26.22	26.37
5340	NASDAQ	BANF	Thu, Aug 8, 2013	26.75	26.75	26.52	26.69
5339	NASDAQ	BANF	Wed, Aug 7, 2013	26.47	26.69	26.35	26.63
5338	NASDAQ	BANF	Tue, Aug 6, 2013	26.61	26.70	26.39	26.51
5337	NASDAQ	BANF	Mon, Aug 5, 2013	26.48	26.66	26.30	26.63
5336	NASDAQ	BANF	Fri, Aug 2, 2013	26.61	26.61	26.38	26.43
5335	NASDAQ	BANF	Thu, Aug 1, 2013	26.22	26.73	26.22	26.68
5334	NASDAQ	BANF	Wed, Jul 31, 2013	26.31	26.56	26.09	26.14
5333	NASDAQ	BANF	Tue, Jul 30, 2013	26.39	26.53	26.07	26.25
5332	NASDAQ	BANF	Mon, Jul 29, 2013	26.41	26.52	26.09	26.27
5331	NASDAQ	BANF	Fri, Jul 26, 2013	26.37	26.49	26.25	26.41
5330	NASDAQ	BANF	Thu, Jul 25, 2013	26.13	26.77	25.90	26.49
5329	NASDAQ	BANF	Wed, Jul 24, 2013	25.91	26.27	25.74	26.27
5328	NASDAQ	BANF	Tue, Jul 23, 2013	25.75	25.84	25.61	25.82
5327	NASDAQ	BANF	Mon, Jul 22, 2013	25.86	25.86	25.69	25.78
5326	NASDAQ	BANF	Fri, Jul 19, 2013	25.67	26.10	25.67	25.95
5325	NASDAQ	BANF	Thu, Jul 18, 2013	25.32	25.87	25.23	25.80
5324	NASDAQ	BANF	Wed, Jul 17, 2013	25.32	25.38	25.22	25.36
5323	NASDAQ	BANF	Tue, Jul 16, 2013	25.18	25.36	25.00	25.12
5322	NASDAQ	BANF	Mon, Jul 15, 2013	25.11	25.39	24.90	25.15
5321	NASDAQ	BANF	Fri, Jul 12, 2013	25.01	25.33	24.96	25.03
5320	NASDAQ	BANF	Thu, Jul 11, 2013	25.34	25.34	24.82	25.01
5319	NASDAQ	BANF	Wed, Jul 10, 2013	24.98	25.25	24.70	25.13
5318	NASDAQ	BANF	Tue, Jul 9, 2013	25.00	25.10	24.83	25.07
5317	NASDAQ	BANF	Mon, Jul 8, 2013	25.12	25.40	24.75	25.00
5316	NASDAQ	BANF	Fri, Jul 5, 2013	24.70	25.22	24.46	25.19
5315	NASDAQ	BANF	Wed, Jul 3, 2013	23.97	24.49	23.83	24.33
5314	NASDAQ	BANF	Tue, Jul 2, 2013	23.77	24.25	23.70	24.21
5313	NASDAQ	BANF	Mon, Jul 1, 2013	23.39	23.77	23.23	23.72
5312	NASDAQ	BANF	Fri, Jun 28, 2013	23.27	23.57	22.81	23.28
5311	NASDAQ	BANF	Thu, Jun 27, 2013	22.76	23.36	22.74	23.24
5310	NASDAQ	BANF	Wed, Jun 26, 2013	23.07	23.16	22.74	22.94
5309	NASDAQ	BANF	Tue, Jun 25, 2013	22.95	23.09	22.68	23.08
5308	NASDAQ	BANF	Mon, Jun 24, 2013	22.58	22.84	22.46	22.71
5307	NASDAQ	BANF	Fri, Jun 21, 2013	22.49	22.88	22.45	22.68
5306	NASDAQ	BANF	Thu, Jun 20, 2013	22.25	22.51	22.25	22.40
5305	NASDAQ	BANF	Wed, Jun 19, 2013	22.47	22.55	22.40	22.46
5304	NASDAQ	BANF	Tue, Jun 18, 2013	22.41	22.50	22.34	22.49
5303	NASDAQ	BANF	Mon, Jun 17, 2013	22.09	22.46	22.09	22.45
5302	NASDAQ	BANF	Fri, Jun 14, 2013	22.34	22.34	22.01	22.04
5301	NASDAQ	BANF	Thu, Jun 13, 2013	22.34	22.46	21.99	22.44
5300	NASDAQ	BANF	Wed, Jun 12, 2013	22.32	22.47	22.32	22.34
5299	NASDAQ	BANF	Tue, Jun 11, 2013	22.29	22.43	22.20	22.26
5298	NASDAQ	BANF	Mon, Jun 10, 2013	22.22	22.43	22.05	22.42
5297	NASDAQ	BANF	Fri, Jun 7, 2013	22.04	22.34	21.88	22.22
5296	NASDAQ	BANF	Thu, Jun 6, 2013	21.93	22.03	21.86	22.01
5295	NASDAQ	BANF	Wed, Jun 5, 2013	21.85	22.04	21.85	21.92
5294	NASDAQ	BANF	Tue, Jun 4, 2013	21.90	21.93	21.80	21.85
5293	NASDAQ	BANF	Mon, Jun 3, 2013	21.51	21.98	21.50	21.90
5292	NASDAQ	BANF	Fri, May 31, 2013	21.80	21.92	21.40	21.43
5291	NASDAQ	BANF	Thu, May 30, 2013	21.75	21.88	21.60	21.87
5290	NASDAQ	BANF	Wed, May 29, 2013	21.74	21.86	21.42	21.73
5289	NASDAQ	BANF	Tue, May 28, 2013	21.75	22.17	21.65	21.79
5288	NASDAQ	BANF	Fri, May 24, 2013	21.38	21.58	21.35	21.51
5287	NASDAQ	BANF	Thu, May 23, 2013	21.03	21.52	21.03	21.49
5286	NASDAQ	BANF	Wed, May 22, 2013	21.48	21.58	21.11	21.14
5285	NASDAQ	BANF	Tue, May 21, 2013	21.55	21.58	21.45	21.49
5284	NASDAQ	BANF	Mon, May 20, 2013	21.19	21.63	21.19	21.60
5283	NASDAQ	BANF	Fri, May 17, 2013	21.17	21.25	20.96	21.17
5282	NASDAQ	BANF	Thu, May 16, 2013	21.20	21.24	20.97	21.09
5281	NASDAQ	BANF	Wed, May 15, 2013	20.91	21.24	20.90	21.24
5280	NASDAQ	BANF	Tue, May 14, 2013	20.78	21.00	20.71	20.91
5279	NASDAQ	BANF	Mon, May 13, 2013	20.90	21.17	20.57	20.80
5278	NASDAQ	BANF	Fri, May 10, 2013	20.91	21.01	20.67	20.99
5277	NASDAQ	BANF	Thu, May 9, 2013	21.05	21.19	20.75	20.85
5276	NASDAQ	BANF	Wed, May 8, 2013	21.09	21.12	20.87	21.12
5275	NASDAQ	BANF	Tue, May 7, 2013	20.97	21.13	20.96	21.13
5274	NASDAQ	BANF	Mon, May 6, 2013	20.75	20.98	20.66	20.93
5273	NASDAQ	BANF	Fri, May 3, 2013	20.57	20.90	20.43	20.80
5272	NASDAQ	BANF	Thu, May 2, 2013	20.16	20.43	20.16	20.37
5271	NASDAQ	BANF	Wed, May 1, 2013	20.80	20.75	20.06	20.09
5270	NASDAQ	BANF	Tue, Apr 30, 2013	20.75	20.99	20.47	20.92
5269	NASDAQ	BANF	Mon, Apr 29, 2013	21.04	21.04	20.61	20.80
5268	NASDAQ	BANF	Fri, Apr 26, 2013	21.25	21.25	20.67	20.89
5267	NASDAQ	BANF	Thu, Apr 25, 2013	21.25	21.38	21.04	21.26
5266	NASDAQ	BANF	Wed, Apr 24, 2013	21.04	21.24	20.96	21.22
5265	NASDAQ	BANF	Tue, Apr 23, 2013	21.00	21.11	20.86	20.99
5264	NASDAQ	BANF	Mon, Apr 22, 2013	20.84	20.95	20.62	20.93
5263	NASDAQ	BANF	Fri, Apr 19, 2013	20.54	20.98	20.42	20.83
5262	NASDAQ	BANF	Thu, Apr 18, 2013	20.47	20.79	20.27	20.55
5261	NASDAQ	BANF	Wed, Apr 17, 2013	20.75	20.82	20.23	20.48
5260	NASDAQ	BANF	Tue, Apr 16, 2013	20.55	20.92	20.49	20.84
5259	NASDAQ	BANF	Mon, Apr 15, 2013	20.55	20.60	20.28	20.35
5258	NASDAQ	BANF	Fri, Apr 12, 2013	20.62	20.58	20.35	20.58
5257	NASDAQ	BANF	Thu, Apr 11, 2013	20.84	20.84	20.37	20.63
5256	NASDAQ	BANF	Wed, Apr 10, 2013	20.49	20.80	20.37	20.80
5255	NASDAQ	BANF	Tue, Apr 9, 2013	20.53	20.53	20.33	20.43
5254	NASDAQ	BANF	Mon, Apr 8, 2013	20.56	20.60	20.37	20.52
5253	NASDAQ	BANF	Fri, Apr 5, 2013	20.29	20.51	20.14	20.45
5252	NASDAQ	BANF	Thu, Apr 4, 2013	20.35	20.54	20.19	20.47
5251	NASDAQ	BANF	Wed, Apr 3, 2013	20.53	20.61	20.13	20.34
5250	NASDAQ	BANF	Tue, Apr 2, 2013	20.88	20.93	20.45	20.53
5249	NASDAQ	BANF	Mon, Apr 1, 2013	20.79	20.85	20.64	20.76
5248	NASDAQ	BANF	Thu, Mar 28, 2013	20.98	20.98	20.75	20.85
5247	NASDAQ	BANF	Wed, Mar 27, 2013	21.05	21.14	20.84	20.90
5246	NASDAQ	BANF	Tue, Mar 26, 2013	21.21	21.21	20.88	21.16
5245	NASDAQ	BANF	Mon, Mar 25, 2013	21.44	21.44	21.16	21.32
5244	NASDAQ	BANF	Fri, Mar 22, 2013	21.26	21.45	21.24	21.32
5243	NASDAQ	BANF	Thu, Mar 21, 2013	21.19	21.28	21.00	21.15
5242	NASDAQ	BANF	Wed, Mar 20, 2013	20.98	21.37	20.80	21.31
5241	NASDAQ	BANF	Tue, Mar 19, 2013	21.12	21.12	20.84	20.93
5240	NASDAQ	BANF	Mon, Mar 18, 2013	20.86	21.17	20.65	21.05
5239	NASDAQ	BANF	Fri, Mar 15, 2013	21.30	21.44	20.86	21.04
5238	NASDAQ	BANF	Thu, Mar 14, 2013	21.17	21.28	20.89	21.26
5237	NASDAQ	BANF	Wed, Mar 13, 2013	21.02	21.20	21.02	21.12
5236	NASDAQ	BANF	Tue, Mar 12, 2013	20.86	21.05	20.95	21.01
5235	NASDAQ	BANF	Mon, Mar 11, 2013	20.98	21.47	20.79	20.89
5234	NASDAQ	BANF	Fri, Mar 8, 2013	20.93	21.36	20.61	21.06
5233	NASDAQ	BANF	Thu, Mar 7, 2013	20.57	20.83	20.33	20.74
5232	NASDAQ	BANF	Wed, Mar 6, 2013	20.41	20.76	20.37	20.63
5231	NASDAQ	BANF	Tue, Mar 5, 2013	20.33	20.60	20.35	20.44
5230	NASDAQ	BANF	Mon, Mar 4, 2013	20.20	20.28	20.12	20.28
5229	NASDAQ	BANF	Fri, Mar 1, 2013	19.95	20.41	19.63	20.29
5228	NASDAQ	BANF	Thu, Feb 28, 2013	20.42	20.42	20.00	20.02
5227	NASDAQ	BANF	Wed, Feb 27, 2013	20.25	20.47	20.19	20.28
5226	NASDAQ	BANF	Tue, Feb 26, 2013	20.16	20.45	20.04	20.24
5225	NASDAQ	BANF	Mon, Feb 25, 2013	20.86	21.22	20.03	20.03
5224	NASDAQ	BANF	Fri, Feb 22, 2013	20.59	20.87	20.52	20.83
5223	NASDAQ	BANF	Thu, Feb 21, 2013	20.28	20.63	20.28	20.47
5222	NASDAQ	BANF	Wed, Feb 20, 2013	20.55	20.62	20.25	20.25
5221	NASDAQ	BANF	Tue, Feb 19, 2013	20.56	20.71	20.45	20.55
5220	NASDAQ	BANF	Fri, Feb 15, 2013	20.58	20.65	20.48	20.55
5219	NASDAQ	BANF	Thu, Feb 14, 2013	20.43	20.72	20.34	20.47
5218	NASDAQ	BANF	Wed, Feb 13, 2013	20.72	20.82	20.55	20.68
5217	NASDAQ	BANF	Tue, Feb 12, 2013	20.66	20.84	20.66	20.73
5216	NASDAQ	BANF	Mon, Feb 11, 2013	20.70	20.83	20.62	20.68
5215	NASDAQ	BANF	Fri, Feb 8, 2013	20.58	20.69	20.44	20.65
5214	NASDAQ	BANF	Thu, Feb 7, 2013	20.59	20.85	20.50	20.54
5213	NASDAQ	BANF	Wed, Feb 6, 2013	20.39	20.69	20.39	20.56
5212	NASDAQ	BANF	Tue, Feb 5, 2013	20.42	20.68	20.41	20.50
5211	NASDAQ	BANF	Mon, Feb 4, 2013	20.40	20.58	20.25	20.39
5210	NASDAQ	BANF	Fri, Feb 1, 2013	20.58	20.70	20.07	20.50
5209	NASDAQ	BANF	Thu, Jan 31, 2013	20.32	20.63	20.20	20.45
5208	NASDAQ	BANF	Wed, Jan 30, 2013	20.27	20.67	19.98	20.32
5207	NASDAQ	BANF	Tue, Jan 29, 2013	20.50	20.65	20.00	20.35
5206	NASDAQ	BANF	Mon, Jan 28, 2013	20.05	20.54	19.92	20.45
5205	NASDAQ	BANF	Fri, Jan 25, 2013	20.63	20.63	19.57	20.09
5204	NASDAQ	BANF	Thu, Jan 24, 2013	20.67	21.19	20.54	20.57
5203	NASDAQ	BANF	Wed, Jan 23, 2013	20.80	20.85	20.61	20.67
5202	NASDAQ	BANF	Tue, Jan 22, 2013	20.93	20.93	20.82	20.88
5201	NASDAQ	BANF	Fri, Jan 18, 2013	21.05	21.20	20.91	21.00
5200	NASDAQ	BANF	Thu, Jan 17, 2013	21.06	21.18	21.05	21.08
5199	NASDAQ	BANF	Wed, Jan 16, 2013	21.15	21.15	20.30	21.08
5198	NASDAQ	BANF	Tue, Jan 15, 2013	21.05	21.50	21.05	21.17
5197	NASDAQ	BANF	Mon, Jan 14, 2013	21.13	21.17	21.01	21.15
5196	NASDAQ	BANF	Fri, Jan 11, 2013	21.47	21.50	21.07	21.11
5195	NASDAQ	BANF	Thu, Jan 10, 2013	21.50	21.50	21.36	21.42
5194	NASDAQ	BANF	Wed, Jan 9, 2013	21.45	21.47	21.42	21.43
5193	NASDAQ	BANF	Tue, Jan 8, 2013	21.44	21.44	21.28	21.35
5192	NASDAQ	BANF	Mon, Jan 7, 2013	21.61	21.64	21.39	21.39
5191	NASDAQ	BANF	Fri, Jan 4, 2013	21.59	21.83	21.50	21.65
5190	NASDAQ	BANF	Thu, Jan 3, 2013	21.52	21.64	21.38	21.49
5189	NASDAQ	BANF	Wed, Jan 2, 2013	21.45	21.66	21.35	21.43
5188	NASDAQ	BANF	Mon, Dec 31, 2012	20.88	21.25	20.87	21.18
5187	NASDAQ	BANF	Fri, Dec 28, 2012	20.64	20.97	20.61	20.80
5186	NASDAQ	BANF	Thu, Dec 27, 2012	20.81	20.89	20.63	20.74
5185	NASDAQ	BANF	Wed, Dec 26, 2012	20.95	20.98	20.77	20.78
5184	NASDAQ	BANF	Mon, Dec 24, 2012	21.13	21.25	20.85	20.91
5183	NASDAQ	BANF	Fri, Dec 21, 2012	20.96	21.09	20.81	21.00
5182	NASDAQ	BANF	Thu, Dec 20, 2012	20.52	21.09	20.52	20.97
5181	NASDAQ	BANF	Wed, Dec 19, 2012	20.94	21.15	20.75	21.05
5180	NASDAQ	BANF	Tue, Dec 18, 2012	20.90	21.04	20.27	20.93
5179	NASDAQ	BANF	Mon, Dec 17, 2012	20.75	21.00	20.70	20.90
5178	NASDAQ	BANF	Fri, Dec 14, 2012	20.79	20.95	20.69	20.72
5177	NASDAQ	BANF	Thu, Dec 13, 2012	20.06	21.06	20.06	20.91
5176	NASDAQ	BANF	Wed, Dec 12, 2012	21.29	21.48	20.88	21.04
5175	NASDAQ	BANF	Tue, Dec 11, 2012	21.92	21.92	21.32	21.48
5174	NASDAQ	BANF	Mon, Dec 10, 2012	21.71	22.13	21.51	21.73
5173	NASDAQ	BANF	Fri, Dec 7, 2012	21.51	21.70	21.46	21.68
5172	NASDAQ	BANF	Thu, Dec 6, 2012	21.48	21.58	21.33	21.58
5171	NASDAQ	BANF	Wed, Dec 5, 2012	21.53	21.67	21.25	21.53
5170	NASDAQ	BANF	Tue, Dec 4, 2012	21.28	21.60	21.03	21.35
5169	NASDAQ	BANF	Mon, Dec 3, 2012	21.26	21.46	20.97	21.33
5168	NASDAQ	BANF	Fri, Nov 30, 2012	21.05	21.20	20.63	21.18
5167	NASDAQ	BANF	Thu, Nov 29, 2012	21.04	21.10	20.79	21.00
5166	NASDAQ	BANF	Wed, Nov 28, 2012	20.59	21.10	20.58	20.82
5165	NASDAQ	BANF	Tue, Nov 27, 2012	20.73	20.79	20.54	20.61
5164	NASDAQ	BANF	Mon, Nov 26, 2012	20.58	20.86	20.28	20.81
5163	NASDAQ	BANF	Fri, Nov 23, 2012	20.74	20.78	20.49	20.67
5162	NASDAQ	BANF	Wed, Nov 21, 2012	20.89	21.10	20.36	20.68
5161	NASDAQ	BANF	Tue, Nov 20, 2012	20.53	20.93	20.53	20.74
5160	NASDAQ	BANF	Mon, Nov 19, 2012	20.45	20.86	20.28	20.67
5159	NASDAQ	BANF	Fri, Nov 16, 2012	20.25	20.46	20.15	20.21
5158	NASDAQ	BANF	Thu, Nov 15, 2012	20.50	20.61	20.22	20.34
5157	NASDAQ	BANF	Wed, Nov 14, 2012	20.73	21.22	20.32	20.54
5156	NASDAQ	BANF	Tue, Nov 13, 2012	20.97	21.25	20.59	20.73
5155	NASDAQ	BANF	Mon, Nov 12, 2012	20.88	21.40	20.74	21.04
5154	NASDAQ	BANF	Fri, Nov 9, 2012	20.45	20.86	20.00	20.68
5153	NASDAQ	BANF	Thu, Nov 8, 2012	20.93	21.64	20.47	20.47
5152	NASDAQ	BANF	Wed, Nov 7, 2012	21.73	21.82	20.78	20.95
5151	NASDAQ	BANF	Tue, Nov 6, 2012	21.81	21.94	21.73	21.91
5150	NASDAQ	BANF	Mon, Nov 5, 2012	21.78	21.98	21.58	21.72
5149	NASDAQ	BANF	Fri, Nov 2, 2012	21.99	22.09	21.67	21.84
5148	NASDAQ	BANF	Thu, Nov 1, 2012	21.97	22.17	21.78	21.89
5147	NASDAQ	BANF	Wed, Oct 31, 2012	21.84	22.00	21.23	21.98
5146	NASDAQ	BANF	Fri, Oct 26, 2012	21.78	21.88	21.68	21.84
5145	NASDAQ	BANF	Thu, Oct 25, 2012	21.88	21.88	21.54	21.76
5144	NASDAQ	BANF	Wed, Oct 24, 2012	21.37	21.79	21.37	21.73
5143	NASDAQ	BANF	Tue, Oct 23, 2012	21.06	21.57	20.65	21.24
5142	NASDAQ	BANF	Mon, Oct 22, 2012	21.40	21.55	20.95	21.20
5141	NASDAQ	BANF	Fri, Oct 19, 2012	22.02	22.07	21.35	21.39
5140	NASDAQ	BANF	Thu, Oct 18, 2012	22.20	22.36	21.77	22.10
5139	NASDAQ	BANF	Wed, Oct 17, 2012	22.00	22.45	21.80	22.22
5138	NASDAQ	BANF	Tue, Oct 16, 2012	21.80	21.81	21.40	21.61
5137	NASDAQ	BANF	Mon, Oct 15, 2012	21.54	21.74	21.31	21.68
5136	NASDAQ	BANF	Fri, Oct 12, 2012	21.81	21.81	21.27	21.37
5135	NASDAQ	BANF	Thu, Oct 11, 2012	21.62	21.82	21.58	21.82
5134	NASDAQ	BANF	Wed, Oct 10, 2012	21.17	21.60	21.17	21.60
5133	NASDAQ	BANF	Tue, Oct 9, 2012	21.54	21.64	21.20	21.20
5132	NASDAQ	BANF	Mon, Oct 8, 2012	21.83	21.83	21.41	21.51
5131	NASDAQ	BANF	Fri, Oct 5, 2012	21.85	21.94	21.73	21.85
5130	NASDAQ	BANF	Thu, Oct 4, 2012	21.81	21.90	21.62	21.83
5129	NASDAQ	BANF	Wed, Oct 3, 2012	21.88	21.96	21.60	21.77
5128	NASDAQ	BANF	Tue, Oct 2, 2012	21.62	21.90	21.44	21.78
5127	NASDAQ	BANF	Mon, Oct 1, 2012	21.61	21.83	21.52	21.67
5126	NASDAQ	BANF	Fri, Sep 28, 2012	21.78	21.78	21.45	21.48
5125	NASDAQ	BANF	Thu, Sep 27, 2012	21.85	22.00	21.48	21.79
5124	NASDAQ	BANF	Wed, Sep 26, 2012	21.74	21.94	21.61	21.76
5123	NASDAQ	BANF	Tue, Sep 25, 2012	22.00	22.00	21.76	21.86
5122	NASDAQ	BANF	Mon, Sep 24, 2012	21.61	21.99	21.53	21.98
5121	NASDAQ	BANF	Fri, Sep 21, 2012	21.63	21.82	21.47	21.68
5120	NASDAQ	BANF	Thu, Sep 20, 2012	21.60	21.60	21.01	21.32
5119	NASDAQ	BANF	Wed, Sep 19, 2012	21.93	21.96	21.36	21.73
5118	NASDAQ	BANF	Tue, Sep 18, 2012	21.48	21.93	21.38	21.81
5117	NASDAQ	BANF	Mon, Sep 17, 2012	21.38	21.50	21.31	21.49
5116	NASDAQ	BANF	Fri, Sep 14, 2012	21.53	21.77	21.27	21.43
5115	NASDAQ	BANF	Thu, Sep 13, 2012	21.25	21.75	21.18	21.53
5114	NASDAQ	BANF	Wed, Sep 12, 2012	21.46	21.46	21.20	21.30
5113	NASDAQ	BANF	Tue, Sep 11, 2012	21.26	21.39	21.23	21.39
5112	NASDAQ	BANF	Mon, Sep 10, 2012	21.32	21.45	21.24	21.34
5111	NASDAQ	BANF	Fri, Sep 7, 2012	21.50	21.50	21.14	21.32
5110	NASDAQ	BANF	Thu, Sep 6, 2012	21.28	21.50	21.06	21.42
5109	NASDAQ	BANF	Wed, Sep 5, 2012	21.23	21.26	21.04	21.07
5108	NASDAQ	BANF	Tue, Sep 4, 2012	20.96	21.15	20.61	21.10
5107	NASDAQ	BANF	Fri, Aug 31, 2012	20.97	21.01	20.68	20.69
5106	NASDAQ	BANF	Thu, Aug 30, 2012	21.27	21.27	20.72	20.74
5105	NASDAQ	BANF	Wed, Aug 29, 2012	21.00	21.22	20.91	21.22
5104	NASDAQ	BANF	Tue, Aug 28, 2012	20.81	21.02	20.72	20.98
5103	NASDAQ	BANF	Mon, Aug 27, 2012	20.90	21.03	20.72	20.91
5102	NASDAQ	BANF	Fri, Aug 24, 2012	20.74	21.03	20.71	20.90
5101	NASDAQ	BANF	Thu, Aug 23, 2012	20.74	20.83	20.58	20.76
5100	NASDAQ	BANF	Wed, Aug 22, 2012	20.78	21.01	20.64	20.74
5099	NASDAQ	BANF	Tue, Aug 21, 2012	20.77	21.03	20.67	20.86
5098	NASDAQ	BANF	Mon, Aug 20, 2012	20.56	20.83	20.41	20.63
5097	NASDAQ	BANF	Fri, Aug 17, 2012	20.39	20.82	20.29	20.66
5096	NASDAQ	BANF	Thu, Aug 16, 2012	20.36	20.49	20.25	20.47
5095	NASDAQ	BANF	Wed, Aug 15, 2012	20.25	20.42	20.14	20.42
5094	NASDAQ	BANF	Tue, Aug 14, 2012	20.51	20.64	20.25	20.28
5093	NASDAQ	BANF	Mon, Aug 13, 2012	20.35	20.49	20.15	20.48
5092	NASDAQ	BANF	Fri, Aug 10, 2012	20.40	20.47	20.26	20.39
5091	NASDAQ	BANF	Thu, Aug 9, 2012	20.43	20.54	20.22	20.44
5090	NASDAQ	BANF	Wed, Aug 8, 2012	20.59	20.83	20.36	20.38
5089	NASDAQ	BANF	Tue, Aug 7, 2012	20.63	20.83	20.55	20.66
5088	NASDAQ	BANF	Mon, Aug 6, 2012	20.66	20.82	20.56	20.58
5087	NASDAQ	BANF	Fri, Aug 3, 2012	20.59	20.94	20.42	20.71
5086	NASDAQ	BANF	Thu, Aug 2, 2012	20.00	20.34	20.00	20.19
5085	NASDAQ	BANF	Wed, Aug 1, 2012	20.31	20.54	20.00	20.00
5084	NASDAQ	BANF	Tue, Jul 31, 2012	20.37	20.46	20.13	20.31
5083	NASDAQ	BANF	Mon, Jul 30, 2012	20.77	20.77	20.31	20.31
5082	NASDAQ	BANF	Fri, Jul 27, 2012	20.45	20.81	20.23	20.80
5081	NASDAQ	BANF	Thu, Jul 26, 2012	20.71	20.71	20.35	20.35
5080	NASDAQ	BANF	Wed, Jul 25, 2012	20.15	20.54	20.07	20.36
5079	NASDAQ	BANF	Tue, Jul 24, 2012	20.38	20.45	20.01	20.05
5078	NASDAQ	BANF	Mon, Jul 23, 2012	20.39	21.04	20.35	20.35
5077	NASDAQ	BANF	Fri, Jul 20, 2012	21.00	21.00	20.58	20.74
5076	NASDAQ	BANF	Thu, Jul 19, 2012	21.51	21.51	21.00	21.01
5075	NASDAQ	BANF	Wed, Jul 18, 2012	21.38	21.60	21.27	21.49
5074	NASDAQ	BANF	Tue, Jul 17, 2012	21.49	21.65	21.25	21.50
5073	NASDAQ	BANF	Mon, Jul 16, 2012	21.58	21.75	21.29	21.32
5072	NASDAQ	BANF	Fri, Jul 13, 2012	21.41	21.67	21.11	21.58
5071	NASDAQ	BANF	Thu, Jul 12, 2012	21.02	21.45	20.98	21.33
5070	NASDAQ	BANF	Wed, Jul 11, 2012	21.07	21.46	20.90	21.28
5069	NASDAQ	BANF	Tue, Jul 10, 2012	21.44	21.44	20.89	21.07
5068	NASDAQ	BANF	Mon, Jul 9, 2012	21.15	21.43	21.11	21.29
5067	NASDAQ	BANF	Fri, Jul 6, 2012	21.22	21.50	21.13	21.32
5066	NASDAQ	BANF	Thu, Jul 5, 2012	21.19	21.67	21.00	21.46
5065	NASDAQ	BANF	Tue, Jul 3, 2012	20.93	21.25	20.93	21.25
5064	NASDAQ	BANF	Mon, Jul 2, 2012	20.98	21.23	20.48	21.23
5063	NASDAQ	BANF	Fri, Jun 29, 2012	20.55	21.00	20.11	20.96
5062	NASDAQ	BANF	Thu, Jun 28, 2012	20.34	20.52	20.10	20.37
5061	NASDAQ	BANF	Wed, Jun 27, 2012	20.06	20.59	20.01	20.51
5060	NASDAQ	BANF	Tue, Jun 26, 2012	20.00	20.30	19.96	20.25
5059	NASDAQ	BANF	Mon, Jun 25, 2012	20.07	20.29	19.86	20.03
5058	NASDAQ	BANF	Fri, Jun 22, 2012	19.95	20.46	19.78	20.42
5057	NASDAQ	BANF	Thu, Jun 21, 2012	20.18	20.44	19.63	19.88
5056	NASDAQ	BANF	Wed, Jun 20, 2012	20.20	20.47	20.00	20.13
5055	NASDAQ	BANF	Tue, Jun 19, 2012	19.72	20.43	19.67	20.24
5054	NASDAQ	BANF	Mon, Jun 18, 2012	20.06	20.21	19.67	19.71
5053	NASDAQ	BANF	Fri, Jun 15, 2012	19.72	20.28	19.61	20.13
5052	NASDAQ	BANF	Thu, Jun 14, 2012	19.59	19.86	19.43	19.82
5051	NASDAQ	BANF	Wed, Jun 13, 2012	19.69	19.90	19.35	19.58
5050	NASDAQ	BANF	Tue, Jun 12, 2012	19.59	19.85	19.36	19.65
5049	NASDAQ	BANF	Mon, Jun 11, 2012	19.92	19.93	19.40	19.41
5048	NASDAQ	BANF	Fri, Jun 8, 2012	19.50	19.76	19.07	19.71
5047	NASDAQ	BANF	Thu, Jun 7, 2012	19.83	19.83	19.18	19.33
5046	NASDAQ	BANF	Wed, Jun 6, 2012	19.12	19.59	19.12	19.54
5045	NASDAQ	BANF	Tue, Jun 5, 2012	18.58	19.10	18.25	19.09
5044	NASDAQ	BANF	Mon, Jun 4, 2012	18.59	18.77	18.47	18.75
5043	NASDAQ	BANF	Fri, Jun 1, 2012	18.79	19.14	18.36	18.42
5042	NASDAQ	BANF	Thu, May 31, 2012	18.70	19.02	18.63	18.97
5041	NASDAQ	BANF	Wed, May 30, 2012	18.75	18.81	18.54	18.75
5040	NASDAQ	BANF	Tue, May 29, 2012	19.11	19.12	18.65	19.02
5039	NASDAQ	BANF	Fri, May 25, 2012	19.21	19.25	18.78	18.86
5038	NASDAQ	BANF	Thu, May 24, 2012	19.11	19.21	18.77	19.00
5037	NASDAQ	BANF	Wed, May 23, 2012	19.03	19.35	18.86	19.11
5036	NASDAQ	BANF	Tue, May 22, 2012	19.61	19.79	19.11	19.29
5035	NASDAQ	BANF	Mon, May 21, 2012	18.88	19.48	18.88	19.41
5034	NASDAQ	BANF	Fri, May 18, 2012	18.98	19.20	18.77	18.86
5033	NASDAQ	BANF	Thu, May 17, 2012	19.27	19.38	19.04	19.05
5032	NASDAQ	BANF	Wed, May 16, 2012	19.65	19.88	19.26	19.30
5031	NASDAQ	BANF	Tue, May 15, 2012	19.80	19.90	19.64	19.66
5030	NASDAQ	BANF	Mon, May 14, 2012	19.75	20.07	19.68	19.78
5029	NASDAQ	BANF	Fri, May 11, 2012	20.21	20.76	19.99	20.02
5028	NASDAQ	BANF	Thu, May 10, 2012	20.41	20.50	20.16	20.43
5027	NASDAQ	BANF	Wed, May 9, 2012	20.23	20.38	20.06	20.26
5026	NASDAQ	BANF	Tue, May 8, 2012	19.71	20.45	19.69	20.43
5025	NASDAQ	BANF	Mon, May 7, 2012	19.64	20.07	19.64	19.90
5024	NASDAQ	BANF	Fri, May 4, 2012	20.08	20.28	19.66	19.69
5023	NASDAQ	BANF	Thu, May 3, 2012	20.30	20.35	19.96	20.07
5022	NASDAQ	BANF	Wed, May 2, 2012	20.51	20.51	20.20	20.39
5021	NASDAQ	BANF	Tue, May 1, 2012	20.91	21.31	20.49	20.49
5020	NASDAQ	BANF	Mon, Apr 30, 2012	21.56	21.56	20.83	20.85
5019	NASDAQ	BANF	Fri, Apr 27, 2012	21.61	21.70	21.35	21.56
5018	NASDAQ	BANF	Thu, Apr 26, 2012	21.71	21.88	21.43	21.61
5017	NASDAQ	BANF	Wed, Apr 25, 2012	21.77	22.00	21.66	21.71
5016	NASDAQ	BANF	Tue, Apr 24, 2012	21.22	21.64	21.00	21.60
5015	NASDAQ	BANF	Mon, Apr 23, 2012	21.47	21.51	21.18	21.26
5014	NASDAQ	BANF	Fri, Apr 20, 2012	21.75	21.92	21.59	21.73
5013	NASDAQ	BANF	Thu, Apr 19, 2012	21.61	21.75	21.42	21.50
5012	NASDAQ	BANF	Wed, Apr 18, 2012	21.35	21.62	21.35	21.50
5011	NASDAQ	BANF	Tue, Apr 17, 2012	21.52	21.75	21.33	21.55
5010	NASDAQ	BANF	Mon, Apr 16, 2012	21.02	21.28	20.97	21.12
5009	NASDAQ	BANF	Fri, Apr 13, 2012	21.06	21.09	20.90	20.95
5008	NASDAQ	BANF	Thu, Apr 12, 2012	20.92	21.36	20.92	21.25
5007	NASDAQ	BANF	Wed, Apr 11, 2012	20.69	21.04	20.60	21.04
5006	NASDAQ	BANF	Tue, Apr 10, 2012	20.68	21.01	20.43	20.60
5005	NASDAQ	BANF	Mon, Apr 9, 2012	20.78	20.84	20.68	20.70
5004	NASDAQ	BANF	Thu, Apr 5, 2012	21.39	21.39	21.15	21.26
5003	NASDAQ	BANF	Wed, Apr 4, 2012	21.58	21.67	21.36	21.46
5002	NASDAQ	BANF	Tue, Apr 3, 2012	21.77	21.85	21.68	21.70
5001	NASDAQ	BANF	Mon, Apr 2, 2012	21.77	21.90	21.47	21.81
5000	NASDAQ	BANF	Fri, Mar 30, 2012	22.00	22.00	21.78	21.78
4999	NASDAQ	BANF	Thu, Mar 29, 2012	21.80	21.95	21.65	21.89
4998	NASDAQ	BANF	Wed, Mar 28, 2012	21.77	22.00	21.60	21.90
4997	NASDAQ	BANF	Tue, Mar 27, 2012	21.69	21.86	21.68	21.70
4996	NASDAQ	BANF	Mon, Mar 26, 2012	21.47	21.91	21.35	21.85
4995	NASDAQ	BANF	Fri, Mar 23, 2012	20.89	21.30	20.89	21.30
4994	NASDAQ	BANF	Thu, Mar 22, 2012	20.74	20.86	20.68	20.80
4993	NASDAQ	BANF	Wed, Mar 21, 2012	21.20	21.33	20.98	21.05
4992	NASDAQ	BANF	Tue, Mar 20, 2012	21.06	21.19	20.93	21.07
4991	NASDAQ	BANF	Mon, Mar 19, 2012	20.80	21.35	20.80	21.30
4990	NASDAQ	BANF	Fri, Mar 16, 2012	20.79	20.91	20.48	20.84
4989	NASDAQ	BANF	Thu, Mar 15, 2012	20.60	20.75	20.45	20.74
4988	NASDAQ	BANF	Wed, Mar 14, 2012	20.83	21.00	20.45	20.60
4987	NASDAQ	BANF	Tue, Mar 13, 2012	20.50	20.98	20.40	20.98
4986	NASDAQ	BANF	Mon, Mar 12, 2012	20.40	20.50	20.26	20.37
4985	NASDAQ	BANF	Fri, Mar 9, 2012	20.19	20.59	20.19	20.38
4984	NASDAQ	BANF	Thu, Mar 8, 2012	20.29	20.29	20.01	20.17
4983	NASDAQ	BANF	Wed, Mar 7, 2012	20.08	20.23	19.81	20.21
4982	NASDAQ	BANF	Tue, Mar 6, 2012	19.84	20.04	19.72	19.92
4981	NASDAQ	BANF	Mon, Mar 5, 2012	19.70	20.07	19.51	20.07
4980	NASDAQ	BANF	Fri, Mar 2, 2012	20.36	20.36	19.66	19.73
4979	NASDAQ	BANF	Thu, Mar 1, 2012	20.61	20.62	20.15	20.18
4978	NASDAQ	BANF	Wed, Feb 29, 2012	20.76	20.76	20.37	20.47
4977	NASDAQ	BANF	Tue, Feb 28, 2012	20.72	20.93	20.69	20.78
4976	NASDAQ	BANF	Mon, Feb 27, 2012	20.26	20.75	20.26	20.75
4975	NASDAQ	BANF	Fri, Feb 24, 2012	20.60	20.70	20.36	20.36
4974	NASDAQ	BANF	Thu, Feb 23, 2012	20.23	20.67	20.15	20.65
4973	NASDAQ	BANF	Wed, Feb 22, 2012	20.16	20.36	20.15	20.15
4972	NASDAQ	BANF	Tue, Feb 21, 2012	20.72	20.72	20.03	20.27
4971	NASDAQ	BANF	Fri, Feb 17, 2012	20.62	20.71	20.57	20.60
4970	NASDAQ	BANF	Thu, Feb 16, 2012	20.03	20.65	20.03	20.65
4969	NASDAQ	BANF	Wed, Feb 15, 2012	20.31	20.31	20.03	20.13
4968	NASDAQ	BANF	Tue, Feb 14, 2012	20.08	20.18	20.00	20.11
4967	NASDAQ	BANF	Mon, Feb 13, 2012	20.32	20.39	20.22	20.31
4966	NASDAQ	BANF	Fri, Feb 10, 2012	20.01	20.23	20.01	20.01
4965	NASDAQ	BANF	Thu, Feb 9, 2012	20.86	20.93	20.14	20.23
4964	NASDAQ	BANF	Wed, Feb 8, 2012	20.88	21.09	20.55	20.77
4963	NASDAQ	BANF	Tue, Feb 7, 2012	20.78	21.03	20.75	20.93
4962	NASDAQ	BANF	Mon, Feb 6, 2012	21.27	21.27	20.84	20.86
4961	NASDAQ	BANF	Fri, Feb 3, 2012	20.98	21.34	20.75	21.31
4960	NASDAQ	BANF	Thu, Feb 2, 2012	20.59	20.67	20.13	20.62
4959	NASDAQ	BANF	Wed, Feb 1, 2012	20.14	20.65	20.10	20.65
4958	NASDAQ	BANF	Tue, Jan 31, 2012	20.20	20.20	19.59	20.08
4957	NASDAQ	BANF	Mon, Jan 30, 2012	19.68	20.00	19.51	20.00
4956	NASDAQ	BANF	Fri, Jan 27, 2012	19.74	19.93	19.66	19.74
4955	NASDAQ	BANF	Thu, Jan 26, 2012	19.85	19.87	19.38	19.73
4954	NASDAQ	BANF	Wed, Jan 25, 2012	19.95	19.95	19.51	19.80
4953	NASDAQ	BANF	Tue, Jan 24, 2012	20.18	20.28	19.80	19.87
4952	NASDAQ	BANF	Mon, Jan 23, 2012	20.38	20.45	20.00	20.22
4951	NASDAQ	BANF	Fri, Jan 20, 2012	20.34	20.47	20.02	20.40
4950	NASDAQ	BANF	Thu, Jan 19, 2012	20.25	20.38	19.81	20.30
4949	NASDAQ	BANF	Wed, Jan 18, 2012	19.59	20.18	19.56	20.18
4948	NASDAQ	BANF	Tue, Jan 17, 2012	19.93	19.94	19.50	19.63
4947	NASDAQ	BANF	Fri, Jan 13, 2012	19.49	19.81	19.37	19.64
4946	NASDAQ	BANF	Thu, Jan 12, 2012	19.76	19.96	19.65	19.78
4945	NASDAQ	BANF	Wed, Jan 11, 2012	19.81	19.82	19.59	19.81
4944	NASDAQ	BANF	Tue, Jan 10, 2012	19.84	19.94	19.68	19.91
4943	NASDAQ	BANF	Mon, Jan 9, 2012	19.71	19.89	19.36	19.65
4942	NASDAQ	BANF	Fri, Jan 6, 2012	19.60	19.67	19.38	19.55
4941	NASDAQ	BANF	Thu, Jan 5, 2012	19.38	19.64	19.00	19.60
4940	NASDAQ	BANF	Wed, Jan 4, 2012	19.30	19.47	19.24	19.41
4939	NASDAQ	BANF	Tue, Jan 3, 2012	19.07	19.39	18.78	19.36
4938	NASDAQ	BANF	Fri, Dec 30, 2011	18.81	18.84	18.62	18.77
4937	NASDAQ	BANF	Thu, Dec 29, 2011	18.54	18.85	18.51	18.85
4936	NASDAQ	BANF	Wed, Dec 28, 2011	18.52	18.73	18.32	18.54
4935	NASDAQ	BANF	Tue, Dec 27, 2011	18.63	18.71	18.39	18.64
4934	NASDAQ	BANF	Fri, Dec 23, 2011	18.91	18.91	18.66	18.78
4933	NASDAQ	BANF	Thu, Dec 22, 2011	18.73	18.90	18.64	18.81
4932	NASDAQ	BANF	Wed, Dec 21, 2011	18.48	18.79	18.35	18.72
4931	NASDAQ	BANF	Tue, Dec 20, 2011	18.20	18.61	18.20	18.58
4930	NASDAQ	BANF	Mon, Dec 19, 2011	18.14	18.49	17.70	17.79
4929	NASDAQ	BANF	Fri, Dec 16, 2011	18.44	18.65	18.00	18.09
4928	NASDAQ	BANF	Thu, Dec 15, 2011	18.13	18.37	18.04	18.24
4927	NASDAQ	BANF	Wed, Dec 14, 2011	17.53	18.13	17.53	18.13
4926	NASDAQ	BANF	Tue, Dec 13, 2011	18.53	18.53	17.62	17.71
4925	NASDAQ	BANF	Mon, Dec 12, 2011	18.38	18.53	18.17	18.28
4924	NASDAQ	BANF	Fri, Dec 9, 2011	18.02	18.67	17.88	18.59
4923	NASDAQ	BANF	Thu, Dec 8, 2011	18.38	18.59	17.91	18.03
4922	NASDAQ	BANF	Wed, Dec 7, 2011	18.56	19.00	18.27	18.82
4921	NASDAQ	BANF	Tue, Dec 6, 2011	18.68	18.84	18.34	18.74
4920	NASDAQ	BANF	Mon, Dec 5, 2011	18.60	18.73	17.99	18.62
4919	NASDAQ	BANF	Fri, Dec 2, 2011	18.43	18.55	17.98	18.25
4918	NASDAQ	BANF	Thu, Dec 1, 2011	18.26	18.73	18.10	18.10
4917	NASDAQ	BANF	Wed, Nov 30, 2011	17.68	18.57	17.56	18.57
4916	NASDAQ	BANF	Tue, Nov 29, 2011	17.21	17.21	16.94	16.95
4915	NASDAQ	BANF	Mon, Nov 28, 2011	17.00	17.25	16.85	17.04
4914	NASDAQ	BANF	Fri, Nov 25, 2011	16.65	16.83	16.53	16.53
4913	NASDAQ	BANF	Wed, Nov 23, 2011	17.39	17.39	16.62	16.65
4912	NASDAQ	BANF	Tue, Nov 22, 2011	17.75	17.88	17.45	17.45
4911	NASDAQ	BANF	Mon, Nov 21, 2011	18.18	18.28	17.88	17.88
4910	NASDAQ	BANF	Fri, Nov 18, 2011	18.15	18.46	18.06	18.37
4909	NASDAQ	BANF	Thu, Nov 17, 2011	18.26	18.44	18.06	18.06
4908	NASDAQ	BANF	Wed, Nov 16, 2011	18.48	18.73	18.08	18.19
4907	NASDAQ	BANF	Tue, Nov 15, 2011	17.98	18.55	17.98	18.51
4906	NASDAQ	BANF	Mon, Nov 14, 2011	18.59	18.59	17.87	18.02
4905	NASDAQ	BANF	Fri, Nov 11, 2011	18.36	18.83	18.35	18.63
4904	NASDAQ	BANF	Thu, Nov 10, 2011	18.45	18.50	18.13	18.36
4903	NASDAQ	BANF	Wed, Nov 9, 2011	18.82	18.88	18.06	18.06
4902	NASDAQ	BANF	Tue, Nov 8, 2011	19.10	19.31	18.63	19.27
4901	NASDAQ	BANF	Mon, Nov 7, 2011	19.17	19.26	18.23	18.91
4900	NASDAQ	BANF	Fri, Nov 4, 2011	19.66	19.66	18.76	19.15
4899	NASDAQ	BANF	Thu, Nov 3, 2011	19.02	19.75	18.79	19.60
4898	NASDAQ	BANF	Wed, Nov 2, 2011	18.51	19.02	18.40	18.88
4897	NASDAQ	BANF	Tue, Nov 1, 2011	19.00	19.42	18.10	18.28
4896	NASDAQ	BANF	Mon, Oct 31, 2011	19.76	19.84	19.17	19.35
4895	NASDAQ	BANF	Fri, Oct 28, 2011	20.05	20.43	19.80	20.02
4894	NASDAQ	BANF	Thu, Oct 27, 2011	19.35	20.25	19.04	20.15
4893	NASDAQ	BANF	Wed, Oct 26, 2011	18.94	18.99	18.42	18.95
4892	NASDAQ	BANF	Tue, Oct 25, 2011	19.26	19.26	18.51	18.56
4891	NASDAQ	BANF	Mon, Oct 24, 2011	19.05	19.41	18.76	19.37
4890	NASDAQ	BANF	Fri, Oct 21, 2011	18.90	19.04	18.52	18.73
4889	NASDAQ	BANF	Thu, Oct 20, 2011	18.31	18.31	17.90	18.11
4888	NASDAQ	BANF	Wed, Oct 19, 2011	18.80	18.94	18.12	18.23
4887	NASDAQ	BANF	Tue, Oct 18, 2011	17.95	18.79	17.95	18.61
4886	NASDAQ	BANF	Mon, Oct 17, 2011	18.51	18.51	17.73	17.81
4885	NASDAQ	BANF	Fri, Oct 14, 2011	17.83	18.95	17.83	18.61
4884	NASDAQ	BANF	Thu, Oct 13, 2011	18.11	18.11	17.26	17.71
4883	NASDAQ	BANF	Wed, Oct 12, 2011	17.83	18.33	17.78	18.31
4882	NASDAQ	BANF	Tue, Oct 11, 2011	17.65	18.00	17.32	17.78
4881	NASDAQ	BANF	Mon, Oct 10, 2011	17.23	17.74	17.15	17.73
4880	NASDAQ	BANF	Fri, Oct 7, 2011	17.98	17.98	16.79	16.97
4879	NASDAQ	BANF	Thu, Oct 6, 2011	17.24	18.00	17.03	17.94
4878	NASDAQ	BANF	Wed, Oct 5, 2011	17.27	17.53	16.93	17.36
4877	NASDAQ	BANF	Tue, Oct 4, 2011	15.73	17.72	15.68	17.33
4876	NASDAQ	BANF	Mon, Oct 3, 2011	16.50	16.71	15.69	15.73
4875	NASDAQ	BANF	Fri, Sep 30, 2011	16.10	16.88	15.63	16.58
4874	NASDAQ	BANF	Thu, Sep 29, 2011	16.08	16.32	15.85	16.27
4873	NASDAQ	BANF	Wed, Sep 28, 2011	16.29	16.38	15.75	15.76
4872	NASDAQ	BANF	Tue, Sep 27, 2011	16.38	16.96	16.13	16.38
4871	NASDAQ	BANF	Mon, Sep 26, 2011	15.96	16.16	15.79	16.15
4870	NASDAQ	BANF	Fri, Sep 23, 2011	15.50	15.96	15.50	15.88
4869	NASDAQ	BANF	Thu, Sep 22, 2011	15.42	15.73	15.25	15.34
4868	NASDAQ	BANF	Wed, Sep 21, 2011	16.63	16.70	15.60	15.63
4867	NASDAQ	BANF	Tue, Sep 20, 2011	16.84	17.02	16.54	16.57
4866	NASDAQ	BANF	Mon, Sep 19, 2011	17.05	17.20	16.63	17.03
4865	NASDAQ	BANF	Fri, Sep 16, 2011	17.76	17.76	17.19	17.31
4864	NASDAQ	BANF	Thu, Sep 15, 2011	17.53	17.70	17.39	17.67
4863	NASDAQ	BANF	Wed, Sep 14, 2011	17.41	17.57	17.20	17.50
4862	NASDAQ	BANF	Tue, Sep 13, 2011	17.11	17.38	17.09	17.31
4861	NASDAQ	BANF	Mon, Sep 12, 2011	16.50	17.11	16.50	17.02
4860	NASDAQ	BANF	Fri, Sep 9, 2011	17.09	17.14	16.54	16.72
4859	NASDAQ	BANF	Thu, Sep 8, 2011	17.61	17.68	16.90	17.20
4858	NASDAQ	BANF	Wed, Sep 7, 2011	16.98	17.74	16.75	17.63
4857	NASDAQ	BANF	Tue, Sep 6, 2011	16.50	16.85	16.50	16.77
4856	NASDAQ	BANF	Fri, Sep 2, 2011	17.23	17.33	16.76	16.86
4855	NASDAQ	BANF	Thu, Sep 1, 2011	17.87	18.00	17.38	17.46
4854	NASDAQ	BANF	Wed, Aug 31, 2011	17.90	17.90	17.44	17.86
4853	NASDAQ	BANF	Tue, Aug 30, 2011	17.91	17.95	17.42	17.86
4852	NASDAQ	BANF	Mon, Aug 29, 2011	17.57	18.13	17.57	18.05
4851	NASDAQ	BANF	Fri, Aug 26, 2011	17.18	17.58	17.07	17.43
4850	NASDAQ	BANF	Thu, Aug 25, 2011	17.55	17.63	16.96	17.18
4849	NASDAQ	BANF	Wed, Aug 24, 2011	16.84	17.49	16.84	17.47
4848	NASDAQ	BANF	Tue, Aug 23, 2011	16.18	16.92	16.18	16.86
4847	NASDAQ	BANF	Mon, Aug 22, 2011	16.51	16.51	15.94	16.18
4846	NASDAQ	BANF	Fri, Aug 19, 2011	16.19	16.65	16.11	16.21
4845	NASDAQ	BANF	Thu, Aug 18, 2011	16.40	16.94	16.11	16.31
4844	NASDAQ	BANF	Wed, Aug 17, 2011	16.92	17.16	16.76	16.76
4843	NASDAQ	BANF	Tue, Aug 16, 2011	17.04	17.05	16.71	16.82
4842	NASDAQ	BANF	Mon, Aug 15, 2011	16.77	17.41	16.77	17.13
4841	NASDAQ	BANF	Fri, Aug 12, 2011	17.39	17.49	16.63	16.63
4840	NASDAQ	BANF	Thu, Aug 11, 2011	16.34	17.38	16.30	17.36
4839	NASDAQ	BANF	Wed, Aug 10, 2011	17.37	17.37	16.31	16.50
4838	NASDAQ	BANF	Tue, Aug 9, 2011	17.01	18.19	16.11	17.39
4837	NASDAQ	BANF	Mon, Aug 8, 2011	18.48	18.82	16.60	16.93
4836	NASDAQ	BANF	Fri, Aug 5, 2011	18.99	19.01	18.60	18.82
4835	NASDAQ	BANF	Thu, Aug 4, 2011	19.21	19.34	18.82	18.82
4834	NASDAQ	BANF	Wed, Aug 3, 2011	19.08	19.39	18.98	19.36
4833	NASDAQ	BANF	Tue, Aug 2, 2011	19.21	19.53	19.08	19.08
4832	NASDAQ	BANF	Mon, Aug 1, 2011	19.21	19.35	19.05	19.23
4831	NASDAQ	BANF	Fri, Jul 29, 2011	18.94	19.09	18.86	19.07
4830	NASDAQ	BANF	Thu, Jul 28, 2011	19.30	19.30	19.03	19.04
4829	NASDAQ	BANF	Wed, Jul 27, 2011	19.31	19.42	19.20	19.21
4828	NASDAQ	BANF	Tue, Jul 26, 2011	19.27	19.41	19.24	19.31
4827	NASDAQ	BANF	Mon, Jul 25, 2011	19.23	19.64	19.22	19.30
4826	NASDAQ	BANF	Fri, Jul 22, 2011	19.52	19.60	19.30	19.47
4825	NASDAQ	BANF	Thu, Jul 21, 2011	19.45	19.52	19.39	19.51
4824	NASDAQ	BANF	Wed, Jul 20, 2011	19.30	19.80	19.22	19.30
4823	NASDAQ	BANF	Tue, Jul 19, 2011	19.37	19.92	19.37	19.82
4822	NASDAQ	BANF	Mon, Jul 18, 2011	19.36	19.48	19.22	19.29
4821	NASDAQ	BANF	Fri, Jul 15, 2011	19.38	19.75	19.20	19.46
4820	NASDAQ	BANF	Thu, Jul 14, 2011	19.81	19.84	19.35	19.37
4819	NASDAQ	BANF	Wed, Jul 13, 2011	19.68	19.97	19.64	19.85
4818	NASDAQ	BANF	Tue, Jul 12, 2011	19.57	19.84	19.29	19.67
4817	NASDAQ	BANF	Mon, Jul 11, 2011	19.48	19.67	19.26	19.55
4816	NASDAQ	BANF	Fri, Jul 8, 2011	19.59	19.98	19.53	19.66
4815	NASDAQ	BANF	Thu, Jul 7, 2011	19.67	19.99	19.35	19.85
4814	NASDAQ	BANF	Wed, Jul 6, 2011	19.27	19.80	19.27	19.59
4813	NASDAQ	BANF	Tue, Jul 5, 2011	19.44	19.45	19.25	19.37
4812	NASDAQ	BANF	Fri, Jul 1, 2011	19.35	19.48	19.34	19.41
4811	NASDAQ	BANF	Thu, Jun 30, 2011	19.43	19.48	19.16	19.30
4810	NASDAQ	BANF	Wed, Jun 29, 2011	19.39	19.39	19.13	19.33
4809	NASDAQ	BANF	Tue, Jun 28, 2011	19.31	19.40	17.52	19.40
4808	NASDAQ	BANF	Mon, Jun 27, 2011	19.00	19.47	18.95	19.34
4807	NASDAQ	BANF	Fri, Jun 24, 2011	18.79	19.12	18.70	19.10
4806	NASDAQ	BANF	Thu, Jun 23, 2011	18.91	18.91	18.49	18.78
4805	NASDAQ	BANF	Wed, Jun 22, 2011	19.70	19.70	19.00	19.05
4804	NASDAQ	BANF	Tue, Jun 21, 2011	19.50	19.75	19.28	19.72
4803	NASDAQ	BANF	Mon, Jun 20, 2011	18.86	19.44	18.86	19.43
4802	NASDAQ	BANF	Fri, Jun 17, 2011	19.14	19.14	18.71	18.92
4801	NASDAQ	BANF	Thu, Jun 16, 2011	18.57	19.17	18.57	19.10
4800	NASDAQ	BANF	Wed, Jun 15, 2011	18.81	18.82	18.46	18.59
4799	NASDAQ	BANF	Tue, Jun 14, 2011	18.96	19.14	18.87	18.95
4798	NASDAQ	BANF	Mon, Jun 13, 2011	18.50	18.97	18.33	18.85
4797	NASDAQ	BANF	Fri, Jun 10, 2011	18.50	18.57	18.11	18.49
4796	NASDAQ	BANF	Thu, Jun 9, 2011	18.80	18.80	18.52	18.53
4795	NASDAQ	BANF	Wed, Jun 8, 2011	19.12	19.17	18.83	18.83
4794	NASDAQ	BANF	Tue, Jun 7, 2011	19.17	19.46	19.14	19.21
4793	NASDAQ	BANF	Mon, Jun 6, 2011	18.99	19.28	18.84	19.07
4792	NASDAQ	BANF	Fri, Jun 3, 2011	19.04	19.36	18.83	18.99
4791	NASDAQ	BANF	Thu, Jun 2, 2011	19.15	19.30	19.13	19.23
4790	NASDAQ	BANF	Wed, Jun 1, 2011	19.84	19.97	19.08	19.08
4789	NASDAQ	BANF	Tue, May 31, 2011	19.16	20.00	19.14	19.99
4788	NASDAQ	BANF	Fri, May 27, 2011	19.12	19.15	18.93	19.05
4787	NASDAQ	BANF	Thu, May 26, 2011	18.85	19.16	18.85	19.11
4786	NASDAQ	BANF	Wed, May 25, 2011	18.88	19.06	18.75	18.95
4785	NASDAQ	BANF	Tue, May 24, 2011	19.00	19.08	18.91	18.94
4784	NASDAQ	BANF	Mon, May 23, 2011	19.13	19.13	18.88	18.95
4783	NASDAQ	BANF	Fri, May 20, 2011	19.75	20.12	19.30	19.33
4782	NASDAQ	BANF	Thu, May 19, 2011	20.02	20.02	19.75	19.82
4781	NASDAQ	BANF	Wed, May 18, 2011	20.06	20.08	19.77	19.94
4780	NASDAQ	BANF	Tue, May 17, 2011	19.88	20.10	19.75	20.00
4779	NASDAQ	BANF	Mon, May 16, 2011	19.69	20.05	19.68	20.00
4778	NASDAQ	BANF	Fri, May 13, 2011	20.43	20.44	19.71	19.76
4777	NASDAQ	BANF	Thu, May 12, 2011	19.95	20.45	19.95	20.41
4776	NASDAQ	BANF	Wed, May 11, 2011	20.06	20.21	19.81	19.98
4775	NASDAQ	BANF	Tue, May 10, 2011	19.95	20.11	19.86	20.11
4774	NASDAQ	BANF	Mon, May 9, 2011	19.99	20.03	19.71	19.90
4773	NASDAQ	BANF	Fri, May 6, 2011	20.17	20.17	19.86	20.03
4772	NASDAQ	BANF	Thu, May 5, 2011	19.69	20.10	19.65	20.00
4771	NASDAQ	BANF	Wed, May 4, 2011	20.13	20.13	19.74	19.80
4770	NASDAQ	BANF	Tue, May 3, 2011	19.76	20.11	19.71	20.05
4769	NASDAQ	BANF	Mon, May 2, 2011	20.17	20.17	19.72	19.72
4768	NASDAQ	BANF	Fri, Apr 29, 2011	20.18	20.25	20.08	20.14
4767	NASDAQ	BANF	Thu, Apr 28, 2011	20.01	20.16	20.00	20.16
4766	NASDAQ	BANF	Wed, Apr 27, 2011	20.12	20.21	20.00	20.08
4765	NASDAQ	BANF	Tue, Apr 26, 2011	19.79	20.29	19.76	20.15
4764	NASDAQ	BANF	Mon, Apr 25, 2011	19.76	19.85	19.62	19.77
4763	NASDAQ	BANF	Thu, Apr 21, 2011	19.84	20.12	19.80	19.90
4762	NASDAQ	BANF	Wed, Apr 20, 2011	19.50	19.89	19.50	19.76
4761	NASDAQ	BANF	Tue, Apr 19, 2011	19.96	20.05	19.63	19.67
4760	NASDAQ	BANF	Mon, Apr 18, 2011	20.04	20.29	19.91	19.91
4759	NASDAQ	BANF	Fri, Apr 15, 2011	20.17	20.38	20.17	20.28
4758	NASDAQ	BANF	Thu, Apr 14, 2011	20.17	20.41	19.88	20.26
4757	NASDAQ	BANF	Wed, Apr 13, 2011	20.37	20.48	19.94	20.27
4756	NASDAQ	BANF	Tue, Apr 12, 2011	20.40	20.61	20.27	20.29
4755	NASDAQ	BANF	Mon, Apr 11, 2011	20.52	20.61	20.42	20.48
4754	NASDAQ	BANF	Fri, Apr 8, 2011	21.03	21.12	20.45	20.54
4753	NASDAQ	BANF	Thu, Apr 7, 2011	21.36	21.37	20.88	21.01
4752	NASDAQ	BANF	Wed, Apr 6, 2011	21.04	21.42	21.04	21.36
4751	NASDAQ	BANF	Tue, Apr 5, 2011	21.27	21.35	21.21	21.29
4750	NASDAQ	BANF	Mon, Apr 4, 2011	21.45	21.50	21.25	21.35
4749	NASDAQ	BANF	Fri, Apr 1, 2011	21.47	21.53	21.20	21.48
4748	NASDAQ	BANF	Thu, Mar 31, 2011	21.12	21.43	21.08	21.34
4747	NASDAQ	BANF	Wed, Mar 30, 2011	21.05	21.44	20.98	21.20
4746	NASDAQ	BANF	Tue, Mar 29, 2011	20.97	21.02	20.90	21.02
4745	NASDAQ	BANF	Mon, Mar 28, 2011	21.51	21.66	21.10	21.10
4744	NASDAQ	BANF	Fri, Mar 25, 2011	21.56	21.85	21.52	21.56
4743	NASDAQ	BANF	Thu, Mar 24, 2011	21.58	21.74	21.27	21.51
4742	NASDAQ	BANF	Wed, Mar 23, 2011	21.11	21.60	21.02	21.56
4741	NASDAQ	BANF	Tue, Mar 22, 2011	20.97	21.29	20.88	21.20
4740	NASDAQ	BANF	Mon, Mar 21, 2011	20.73	21.00	20.53	21.00
4739	NASDAQ	BANF	Fri, Mar 18, 2011	20.78	21.00	20.37	20.50
4738	NASDAQ	BANF	Thu, Mar 17, 2011	21.00	21.00	20.61	20.68
4737	NASDAQ	BANF	Wed, Mar 16, 2011	21.09	21.29	20.77	20.77
4736	NASDAQ	BANF	Tue, Mar 15, 2011	20.66	21.14	20.66	21.12
4735	NASDAQ	BANF	Mon, Mar 14, 2011	20.94	21.25	20.62	21.13
4734	NASDAQ	BANF	Fri, Mar 11, 2011	21.09	21.37	20.87	21.13
4733	NASDAQ	BANF	Thu, Mar 10, 2011	21.35	21.38	21.06	21.09
4732	NASDAQ	BANF	Wed, Mar 9, 2011	21.39	21.60	21.35	21.50
4731	NASDAQ	BANF	Tue, Mar 8, 2011	21.01	21.40	20.77	21.40
4730	NASDAQ	BANF	Mon, Mar 7, 2011	21.36	21.56	21.00	21.01
4729	NASDAQ	BANF	Fri, Mar 4, 2011	21.56	21.58	21.33	21.33
4728	NASDAQ	BANF	Thu, Mar 3, 2011	21.00	21.51	21.00	21.51
4727	NASDAQ	BANF	Wed, Mar 2, 2011	20.95	20.95	20.76	20.95
4726	NASDAQ	BANF	Tue, Mar 1, 2011	21.04	21.18	20.76	20.89
4725	NASDAQ	BANF	Mon, Feb 28, 2011	20.99	21.03	20.77	21.03
4724	NASDAQ	BANF	Fri, Feb 25, 2011	20.84	20.99	20.28	20.97
4723	NASDAQ	BANF	Thu, Feb 24, 2011	20.76	20.84	20.71	20.83
4722	NASDAQ	BANF	Wed, Feb 23, 2011	20.95	21.03	20.74	20.76
4721	NASDAQ	BANF	Tue, Feb 22, 2011	21.34	21.34	20.66	20.93
4720	NASDAQ	BANF	Fri, Feb 18, 2011	21.50	21.66	21.28	21.52
4719	NASDAQ	BANF	Thu, Feb 17, 2011	21.39	21.48	21.17	21.46
4718	NASDAQ	BANF	Wed, Feb 16, 2011	21.37	21.66	21.18	21.43
4717	NASDAQ	BANF	Tue, Feb 15, 2011	21.36	21.57	21.09	21.33
4716	NASDAQ	BANF	Mon, Feb 14, 2011	21.51	21.78	21.11	21.38
4715	NASDAQ	BANF	Fri, Feb 11, 2011	21.06	21.67	21.05	21.61
4714	NASDAQ	BANF	Thu, Feb 10, 2011	21.25	21.44	21.03	21.12
4713	NASDAQ	BANF	Wed, Feb 9, 2011	21.16	21.47	20.95	21.25
4712	NASDAQ	BANF	Tue, Feb 8, 2011	20.71	21.32	20.64	21.31
4711	NASDAQ	BANF	Mon, Feb 7, 2011	20.33	20.77	20.31	20.71
4710	NASDAQ	BANF	Fri, Feb 4, 2011	20.32	20.48	20.25	20.33
4709	NASDAQ	BANF	Thu, Feb 3, 2011	20.69	20.82	20.29	20.39
4708	NASDAQ	BANF	Wed, Feb 2, 2011	20.70	20.89	20.59	20.64
4707	NASDAQ	BANF	Tue, Feb 1, 2011	20.47	20.89	20.31	20.78
4706	NASDAQ	BANF	Mon, Jan 31, 2011	20.61	20.84	20.25	20.28
4705	NASDAQ	BANF	Fri, Jan 28, 2011	21.07	21.36	20.47	20.51
4704	NASDAQ	BANF	Thu, Jan 27, 2011	21.32	21.38	20.95	21.06
4703	NASDAQ	BANF	Wed, Jan 26, 2011	21.11	21.32	21.00	21.22
4702	NASDAQ	BANF	Tue, Jan 25, 2011	20.95	21.11	20.83	20.97
4701	NASDAQ	BANF	Mon, Jan 24, 2011	20.90	21.11	20.90	21.00
4700	NASDAQ	BANF	Fri, Jan 21, 2011	21.65	21.65	20.76	20.90
4699	NASDAQ	BANF	Thu, Jan 20, 2011	21.71	21.92	21.55	21.55
4698	NASDAQ	BANF	Wed, Jan 19, 2011	22.12	22.12	21.44	21.84
4697	NASDAQ	BANF	Tue, Jan 18, 2011	21.98	22.12	21.47	22.12
4696	NASDAQ	BANF	Fri, Jan 14, 2011	21.65	22.34	21.48	22.10
4695	NASDAQ	BANF	Thu, Jan 13, 2011	21.23	21.64	21.23	21.61
4694	NASDAQ	BANF	Wed, Jan 12, 2011	21.43	21.83	21.43	21.59
4693	NASDAQ	BANF	Tue, Jan 11, 2011	21.18	21.26	21.09	21.24
4692	NASDAQ	BANF	Mon, Jan 10, 2011	21.10	21.18	20.99	21.09
4691	NASDAQ	BANF	Fri, Jan 7, 2011	21.27	21.32	21.10	21.19
4690	NASDAQ	BANF	Thu, Jan 6, 2011	21.18	21.18	20.84	21.11
4689	NASDAQ	BANF	Wed, Jan 5, 2011	20.76	21.20	20.52	21.13
4688	NASDAQ	BANF	Tue, Jan 4, 2011	21.11	21.28	20.62	20.75
4687	NASDAQ	BANF	Mon, Jan 3, 2011	20.87	21.21	20.85	21.03
4686	NASDAQ	BANF	Fri, Dec 31, 2010	20.95	20.99	20.60	20.60
4685	NASDAQ	BANF	Thu, Dec 30, 2010	20.97	21.11	20.80	20.95
4684	NASDAQ	BANF	Wed, Dec 29, 2010	21.54	21.57	21.06	21.06
4683	NASDAQ	BANF	Tue, Dec 28, 2010	21.71	21.79	21.53	21.58
4682	NASDAQ	BANF	Mon, Dec 27, 2010	21.34	21.75	21.34	21.75
4681	NASDAQ	BANF	Thu, Dec 23, 2010	21.26	21.43	21.00	21.42
4680	NASDAQ	BANF	Wed, Dec 22, 2010	21.07	21.34	20.78	21.27
4679	NASDAQ	BANF	Tue, Dec 21, 2010	20.57	21.06	20.36	21.05
4678	NASDAQ	BANF	Mon, Dec 20, 2010	20.65	20.97	20.24	20.52
4677	NASDAQ	BANF	Fri, Dec 17, 2010	20.87	20.95	20.53	20.63
4676	NASDAQ	BANF	Thu, Dec 16, 2010	20.82	21.06	20.82	20.87
4675	NASDAQ	BANF	Wed, Dec 15, 2010	20.95	21.00	20.83	20.83
4674	NASDAQ	BANF	Tue, Dec 14, 2010	20.97	20.97	20.83	20.90
4673	NASDAQ	BANF	Mon, Dec 13, 2010	21.03	21.03	20.83	20.84
4672	NASDAQ	BANF	Fri, Dec 10, 2010	21.01	21.03	20.94	21.00
4671	NASDAQ	BANF	Thu, Dec 9, 2010	20.87	21.07	20.87	21.06
4670	NASDAQ	BANF	Wed, Dec 8, 2010	20.90	21.29	20.90	21.12
4669	NASDAQ	BANF	Tue, Dec 7, 2010	20.91	20.97	20.73	20.86
4668	NASDAQ	BANF	Mon, Dec 6, 2010	20.58	20.84	20.45	20.76
4667	NASDAQ	BANF	Fri, Dec 3, 2010	20.68	20.74	20.21	20.71
4666	NASDAQ	BANF	Thu, Dec 2, 2010	20.57	20.94	20.48	20.78
4665	NASDAQ	BANF	Wed, Dec 1, 2010	20.62	20.62	20.20	20.56
4664	NASDAQ	BANF	Tue, Nov 30, 2010	20.16	20.38	19.99	20.29
4663	NASDAQ	BANF	Mon, Nov 29, 2010	20.26	20.40	20.06	20.34
4662	NASDAQ	BANF	Fri, Nov 26, 2010	20.64	20.64	20.34	20.37
4661	NASDAQ	BANF	Wed, Nov 24, 2010	20.51	20.76	20.18	20.74
4660	NASDAQ	BANF	Tue, Nov 23, 2010	20.27	20.62	20.27	20.35
4659	NASDAQ	BANF	Mon, Nov 22, 2010	20.80	20.80	20.04	20.50
4658	NASDAQ	BANF	Fri, Nov 19, 2010	20.88	20.88	20.52	20.87
4657	NASDAQ	BANF	Thu, Nov 18, 2010	21.16	21.16	20.21	20.85
4656	NASDAQ	BANF	Wed, Nov 17, 2010	20.89	21.06	20.81	20.92
4655	NASDAQ	BANF	Tue, Nov 16, 2010	20.97	20.97	20.75	20.90
4654	NASDAQ	BANF	Mon, Nov 15, 2010	20.99	21.26	20.77	21.08
4653	NASDAQ	BANF	Fri, Nov 12, 2010	20.62	21.24	20.41	20.84
4652	NASDAQ	BANF	Thu, Nov 11, 2010	21.05	21.05	20.67	20.77
4651	NASDAQ	BANF	Wed, Nov 10, 2010	20.76	21.24	20.76	21.24
4650	NASDAQ	BANF	Tue, Nov 9, 2010	21.25	21.25	20.59	20.71
4649	NASDAQ	BANF	Mon, Nov 8, 2010	21.33	21.33	21.00	21.18
4648	NASDAQ	BANF	Fri, Nov 5, 2010	21.28	21.45	21.01	21.34
4647	NASDAQ	BANF	Thu, Nov 4, 2010	21.13	21.23	20.71	21.23
4646	NASDAQ	BANF	Wed, Nov 3, 2010	20.89	20.94	20.75	20.87
4645	NASDAQ	BANF	Tue, Nov 2, 2010	20.60	20.84	20.55	20.83
4644	NASDAQ	BANF	Mon, Nov 1, 2010	20.60	20.60	20.16	20.43
4643	NASDAQ	BANF	Fri, Oct 29, 2010	20.55	20.79	20.55	20.55
4642	NASDAQ	BANF	Thu, Oct 28, 2010	20.82	20.82	20.47	20.58
4641	NASDAQ	BANF	Wed, Oct 27, 2010	20.69	20.86	20.38	20.62
4640	NASDAQ	BANF	Tue, Oct 26, 2010	20.63	20.78	20.63	20.77
4639	NASDAQ	BANF	Mon, Oct 25, 2010	20.99	20.99	20.69	20.73
4638	NASDAQ	BANF	Fri, Oct 22, 2010	20.60	20.80	20.59	20.76
4637	NASDAQ	BANF	Thu, Oct 21, 2010	20.50	20.58	20.18	20.46
4636	NASDAQ	BANF	Wed, Oct 20, 2010	20.25	20.55	20.20	20.37
4635	NASDAQ	BANF	Tue, Oct 19, 2010	20.29	20.63	20.03	20.20
4634	NASDAQ	BANF	Mon, Oct 18, 2010	20.34	20.62	20.25	20.50
4633	NASDAQ	BANF	Fri, Oct 15, 2010	20.48	20.63	20.12	20.27
4632	NASDAQ	BANF	Thu, Oct 14, 2010	20.23	20.32	20.03	20.23
4631	NASDAQ	BANF	Wed, Oct 13, 2010	20.18	20.32	20.05	20.23
4630	NASDAQ	BANF	Tue, Oct 12, 2010	20.02	20.10	19.96	20.04
4629	NASDAQ	BANF	Mon, Oct 11, 2010	20.28	20.30	20.07	20.07
4628	NASDAQ	BANF	Fri, Oct 8, 2010	20.14	20.30	20.13	20.23
4627	NASDAQ	BANF	Thu, Oct 7, 2010	20.34	20.37	19.96	20.05
4626	NASDAQ	BANF	Wed, Oct 6, 2010	20.35	20.36	20.09	20.10
4625	NASDAQ	BANF	Tue, Oct 5, 2010	20.29	20.36	20.06	20.35
4624	NASDAQ	BANF	Mon, Oct 4, 2010	20.25	20.38	19.85	19.85
4623	NASDAQ	BANF	Fri, Oct 1, 2010	20.39	20.57	20.13	20.25
4622	NASDAQ	BANF	Thu, Sep 30, 2010	20.40	20.42	20.16	20.23
4621	NASDAQ	BANF	Wed, Sep 29, 2010	20.33	20.33	20.09	20.28
4620	NASDAQ	BANF	Tue, Sep 28, 2010	20.27	20.44	20.03	20.34
4619	NASDAQ	BANF	Mon, Sep 27, 2010	20.57	20.57	20.25	20.27
4618	NASDAQ	BANF	Fri, Sep 24, 2010	20.45	20.60	20.30	20.50
4617	NASDAQ	BANF	Thu, Sep 23, 2010	19.86	20.35	19.76	20.07
4616	NASDAQ	BANF	Wed, Sep 22, 2010	20.13	20.36	19.80	19.85
4615	NASDAQ	BANF	Tue, Sep 21, 2010	20.34	20.50	20.10	20.16
4614	NASDAQ	BANF	Mon, Sep 20, 2010	19.40	20.34	19.35	20.34
4613	NASDAQ	BANF	Fri, Sep 17, 2010	19.16	19.47	19.02	19.25
4612	NASDAQ	BANF	Thu, Sep 16, 2010	19.20	19.20	18.80	18.84
4611	NASDAQ	BANF	Wed, Sep 15, 2010	19.13	19.30	18.85	19.29
4610	NASDAQ	BANF	Tue, Sep 14, 2010	19.48	19.48	19.06	19.20
4609	NASDAQ	BANF	Mon, Sep 13, 2010	19.20	19.49	19.16	19.48
4608	NASDAQ	BANF	Fri, Sep 10, 2010	19.09	19.30	18.86	18.95
4607	NASDAQ	BANF	Thu, Sep 9, 2010	19.26	19.28	18.79	19.05
4606	NASDAQ	BANF	Wed, Sep 8, 2010	18.98	19.34	18.89	18.99
4605	NASDAQ	BANF	Tue, Sep 7, 2010	19.29	19.30	18.81	18.86
4604	NASDAQ	BANF	Fri, Sep 3, 2010	19.33	19.41	19.17	19.32
4603	NASDAQ	BANF	Thu, Sep 2, 2010	19.24	19.25	18.96	19.18
4602	NASDAQ	BANF	Wed, Sep 1, 2010	18.93	19.18	18.68	19.15
4601	NASDAQ	BANF	Tue, Aug 31, 2010	18.23	18.76	18.23	18.60
4600	NASDAQ	BANF	Mon, Aug 30, 2010	18.25	18.49	18.06	18.23
4599	NASDAQ	BANF	Fri, Aug 27, 2010	17.86	18.27	17.81	18.25
4598	NASDAQ	BANF	Thu, Aug 26, 2010	18.06	18.21	17.63	17.65
4597	NASDAQ	BANF	Wed, Aug 25, 2010	17.45	18.35	17.44	17.99
4596	NASDAQ	BANF	Tue, Aug 24, 2010	17.52	17.74	17.47	17.55
4595	NASDAQ	BANF	Mon, Aug 23, 2010	18.29	18.53	17.71	17.75
4594	NASDAQ	BANF	Fri, Aug 20, 2010	18.06	18.30	17.68	18.21
4593	NASDAQ	BANF	Thu, Aug 19, 2010	18.66	18.73	18.12	18.13
4592	NASDAQ	BANF	Wed, Aug 18, 2010	18.64	18.99	18.52	18.79
4591	NASDAQ	BANF	Tue, Aug 17, 2010	18.60	18.77	18.45	18.69
4590	NASDAQ	BANF	Mon, Aug 16, 2010	18.20	18.40	18.16	18.40
4589	NASDAQ	BANF	Fri, Aug 13, 2010	18.16	18.45	18.16	18.29
4588	NASDAQ	BANF	Thu, Aug 12, 2010	18.05	18.39	18.05	18.25
4587	NASDAQ	BANF	Wed, Aug 11, 2010	18.97	19.02	18.22	18.41
4586	NASDAQ	BANF	Tue, Aug 10, 2010	19.30	19.57	19.20	19.22
4585	NASDAQ	BANF	Mon, Aug 9, 2010	19.72	19.74	19.38	19.60
4584	NASDAQ	BANF	Fri, Aug 6, 2010	19.68	20.00	19.26	19.52
4583	NASDAQ	BANF	Thu, Aug 5, 2010	20.02	20.31	19.82	19.82
4582	NASDAQ	BANF	Wed, Aug 4, 2010	20.17	20.21	20.04	20.15
4581	NASDAQ	BANF	Tue, Aug 3, 2010	20.34	20.62	20.06	20.06
4580	NASDAQ	BANF	Mon, Aug 2, 2010	20.88	20.88	20.45	20.57
4579	NASDAQ	BANF	Fri, Jul 30, 2010	19.83	20.79	19.83	20.59
4578	NASDAQ	BANF	Thu, Jul 29, 2010	20.15	20.31	19.72	20.12
4577	NASDAQ	BANF	Wed, Jul 28, 2010	20.21	20.26	19.93	20.03
4576	NASDAQ	BANF	Tue, Jul 27, 2010	20.72	20.94	20.16	20.16
4575	NASDAQ	BANF	Mon, Jul 26, 2010	20.00	20.65	19.66	20.64
4574	NASDAQ	BANF	Fri, Jul 23, 2010	19.31	19.97	19.30	19.97
4573	NASDAQ	BANF	Thu, Jul 22, 2010	19.09	19.44	18.74	19.39
4572	NASDAQ	BANF	Wed, Jul 21, 2010	19.35	19.40	18.75	18.76
4571	NASDAQ	BANF	Tue, Jul 20, 2010	18.21	19.13	18.09	19.10
4570	NASDAQ	BANF	Mon, Jul 19, 2010	17.86	18.21	17.80	18.21
4569	NASDAQ	BANF	Fri, Jul 16, 2010	18.24	18.24	17.44	17.85
4568	NASDAQ	BANF	Thu, Jul 15, 2010	18.83	18.98	18.33	18.41
4567	NASDAQ	BANF	Wed, Jul 14, 2010	18.94	18.94	18.62	18.79
4566	NASDAQ	BANF	Tue, Jul 13, 2010	18.68	19.03	18.49	18.93
4565	NASDAQ	BANF	Mon, Jul 12, 2010	18.67	18.67	18.37	18.38
4564	NASDAQ	BANF	Fri, Jul 9, 2010	18.40	18.75	18.40	18.75
4563	NASDAQ	BANF	Thu, Jul 8, 2010	18.46	18.56	18.21	18.44
4562	NASDAQ	BANF	Wed, Jul 7, 2010	17.90	18.33	17.90	18.33
4561	NASDAQ	BANF	Tue, Jul 6, 2010	18.27	18.33	17.77	17.88
4560	NASDAQ	BANF	Fri, Jul 2, 2010	18.41	18.41	17.98	18.08
4559	NASDAQ	BANF	Thu, Jul 1, 2010	18.38	18.63	18.19	18.29
4558	NASDAQ	BANF	Wed, Jun 30, 2010	18.50	18.80	18.25	18.25
4557	NASDAQ	BANF	Tue, Jun 29, 2010	18.54	18.65	18.35	18.42
4556	NASDAQ	BANF	Mon, Jun 28, 2010	18.86	18.87	18.52	18.81
4555	NASDAQ	BANF	Fri, Jun 25, 2010	18.65	19.02	18.57	18.96
4554	NASDAQ	BANF	Thu, Jun 24, 2010	18.51	18.90	18.47	18.52
4553	NASDAQ	BANF	Wed, Jun 23, 2010	18.57	18.81	18.54	18.61
4552	NASDAQ	BANF	Tue, Jun 22, 2010	18.84	19.27	18.58	18.62
4551	NASDAQ	BANF	Mon, Jun 21, 2010	19.30	19.35	18.80	18.93
4550	NASDAQ	BANF	Fri, Jun 18, 2010	18.91	19.47	18.57	19.09
4549	NASDAQ	BANF	Thu, Jun 17, 2010	19.21	19.21	18.62	18.78
4548	NASDAQ	BANF	Wed, Jun 16, 2010	18.93	19.22	18.87	19.07
4547	NASDAQ	BANF	Tue, Jun 15, 2010	19.09	19.10	18.75	19.09
4546	NASDAQ	BANF	Mon, Jun 14, 2010	19.09	19.40	18.81	18.94
4545	NASDAQ	BANF	Fri, Jun 11, 2010	18.62	18.97	18.54	18.97
4544	NASDAQ	BANF	Thu, Jun 10, 2010	18.91	18.91	18.48	18.87
4543	NASDAQ	BANF	Wed, Jun 9, 2010	18.68	18.68	18.34	18.65
4542	NASDAQ	BANF	Tue, Jun 8, 2010	18.58	18.67	18.12	18.57
4541	NASDAQ	BANF	Mon, Jun 7, 2010	18.69	18.92	18.44	18.44
4540	NASDAQ	BANF	Fri, Jun 4, 2010	19.28	19.45	18.59	18.59
4539	NASDAQ	BANF	Thu, Jun 3, 2010	19.45	19.95	19.27	19.54
4538	NASDAQ	BANF	Wed, Jun 2, 2010	19.38	19.77	19.10	19.46
4537	NASDAQ	BANF	Tue, Jun 1, 2010	19.53	19.67	19.20	19.20
4536	NASDAQ	BANF	Fri, May 28, 2010	20.01	20.01	19.51	19.85
4535	NASDAQ	BANF	Thu, May 27, 2010	19.78	20.13	19.29	20.13
4534	NASDAQ	BANF	Wed, May 26, 2010	19.45	19.74	19.27	19.39
4533	NASDAQ	BANF	Tue, May 25, 2010	19.33	19.48	19.06	19.36
4532	NASDAQ	BANF	Mon, May 24, 2010	19.94	20.01	19.38	19.45
4531	NASDAQ	BANF	Fri, May 21, 2010	19.05	19.92	19.05	19.90
4530	NASDAQ	BANF	Thu, May 20, 2010	20.01	20.30	19.18	19.31
4529	NASDAQ	BANF	Wed, May 19, 2010	20.55	20.55	20.04	20.27
4528	NASDAQ	BANF	Tue, May 18, 2010	21.28	21.28	20.43	20.57
4527	NASDAQ	BANF	Mon, May 17, 2010	20.90	21.11	20.51	20.98
4526	NASDAQ	BANF	Fri, May 14, 2010	21.56	21.56	20.61	20.77
4525	NASDAQ	BANF	Thu, May 13, 2010	22.00	22.12	21.50	21.71
4524	NASDAQ	BANF	Wed, May 12, 2010	21.67	22.19	21.08	22.10
4523	NASDAQ	BANF	Tue, May 11, 2010	20.67	21.57	20.67	21.14
4522	NASDAQ	BANF	Mon, May 10, 2010	20.92	21.12	20.41	20.93
4521	NASDAQ	BANF	Fri, May 7, 2010	20.65	20.83	20.00	20.26
4520	NASDAQ	BANF	Thu, May 6, 2010	21.32	21.52	20.50	20.67
4519	NASDAQ	BANF	Wed, May 5, 2010	21.71	21.80	21.35	21.43
4518	NASDAQ	BANF	Tue, May 4, 2010	22.05	22.13	21.40	21.87
4517	NASDAQ	BANF	Mon, May 3, 2010	22.22	22.34	21.88	22.32
4516	NASDAQ	BANF	Fri, Apr 30, 2010	22.94	22.94	22.03	22.07
4515	NASDAQ	BANF	Thu, Apr 29, 2010	22.58	23.00	22.26	23.00
4514	NASDAQ	BANF	Wed, Apr 28, 2010	22.49	22.69	22.14	22.43
4513	NASDAQ	BANF	Tue, Apr 27, 2010	22.76	23.09	22.27	22.40
4512	NASDAQ	BANF	Mon, Apr 26, 2010	23.29	23.42	22.62	22.80
4511	NASDAQ	BANF	Fri, Apr 23, 2010	23.46	23.46	23.04	23.29
4510	NASDAQ	BANF	Thu, Apr 22, 2010	23.00	23.58	22.87	23.56
4509	NASDAQ	BANF	Wed, Apr 21, 2010	22.88	23.21	22.82	23.20
4508	NASDAQ	BANF	Tue, Apr 20, 2010	22.42	23.08	22.34	22.93
4507	NASDAQ	BANF	Mon, Apr 19, 2010	21.89	22.40	21.89	22.32
4506	NASDAQ	BANF	Fri, Apr 16, 2010	22.33	22.33	21.88	22.06
4505	NASDAQ	BANF	Thu, Apr 15, 2010	22.31	22.48	22.14	22.33
4504	NASDAQ	BANF	Wed, Apr 14, 2010	21.83	22.30	21.75	22.25
4503	NASDAQ	BANF	Tue, Apr 13, 2010	21.80	21.80	21.55	21.76
4502	NASDAQ	BANF	Mon, Apr 12, 2010	21.76	21.91	21.64	21.90
4501	NASDAQ	BANF	Fri, Apr 9, 2010	21.73	21.83	21.58	21.82
4500	NASDAQ	BANF	Thu, Apr 8, 2010	21.65	21.89	21.43	21.80
4499	NASDAQ	BANF	Wed, Apr 7, 2010	21.48	21.80	21.40	21.80
4498	NASDAQ	BANF	Tue, Apr 6, 2010	20.97	21.60	20.97	21.60
4497	NASDAQ	BANF	Mon, Apr 5, 2010	21.04	21.18	20.69	21.16
4496	NASDAQ	BANF	Thu, Apr 1, 2010	20.85	21.02	20.68	20.94
4495	NASDAQ	BANF	Wed, Mar 31, 2010	21.14	21.47	20.96	20.96
4494	NASDAQ	BANF	Tue, Mar 30, 2010	21.10	21.47	20.83	21.33
4493	NASDAQ	BANF	Mon, Mar 29, 2010	21.13	21.20	20.75	21.03
4492	NASDAQ	BANF	Fri, Mar 26, 2010	21.49	22.10	21.03	21.14
4491	NASDAQ	BANF	Thu, Mar 25, 2010	21.70	22.04	21.38	21.42
4490	NASDAQ	BANF	Wed, Mar 24, 2010	21.85	21.87	21.37	21.61
4489	NASDAQ	BANF	Tue, Mar 23, 2010	21.80	22.00	21.20	21.89
4488	NASDAQ	BANF	Mon, Mar 22, 2010	21.36	21.89	21.26	21.85
4487	NASDAQ	BANF	Fri, Mar 19, 2010	21.15	21.70	20.20	21.48
4486	NASDAQ	BANF	Thu, Mar 18, 2010	21.01	21.12	20.87	21.03
4485	NASDAQ	BANF	Wed, Mar 17, 2010	21.02	21.41	20.99	21.14
4484	NASDAQ	BANF	Tue, Mar 16, 2010	20.63	21.20	20.53	21.01
4483	NASDAQ	BANF	Mon, Mar 15, 2010	21.06	21.06	20.72	20.89
4482	NASDAQ	BANF	Fri, Mar 12, 2010	21.08	21.22	20.97	21.15
4481	NASDAQ	BANF	Thu, Mar 11, 2010	20.94	21.07	20.71	21.07
4480	NASDAQ	BANF	Wed, Mar 10, 2010	20.89	21.14	20.83	21.02
4479	NASDAQ	BANF	Tue, Mar 9, 2010	20.95	21.09	20.62	20.95
4478	NASDAQ	BANF	Mon, Mar 8, 2010	21.09	21.11	20.78	21.04
4477	NASDAQ	BANF	Fri, Mar 5, 2010	20.89	21.13	20.71	21.12
4476	NASDAQ	BANF	Thu, Mar 4, 2010	20.80	20.84	20.35	20.84
4475	NASDAQ	BANF	Wed, Mar 3, 2010	20.82	21.03	20.55	20.69
4474	NASDAQ	BANF	Tue, Mar 2, 2010	20.44	20.89	20.27	20.89
4473	NASDAQ	BANF	Mon, Mar 1, 2010	20.11	20.42	20.11	20.42
4472	NASDAQ	BANF	Fri, Feb 26, 2010	19.88	20.03	19.75	19.95
4471	NASDAQ	BANF	Thu, Feb 25, 2010	20.01	20.13	19.60	19.98
4470	NASDAQ	BANF	Wed, Feb 24, 2010	20.35	20.38	20.08	20.20
4469	NASDAQ	BANF	Tue, Feb 23, 2010	20.31	20.41	20.08	20.29
4468	NASDAQ	BANF	Mon, Feb 22, 2010	20.35	20.41	20.15	20.41
4467	NASDAQ	BANF	Fri, Feb 19, 2010	20.40	20.40	20.03	20.35
4466	NASDAQ	BANF	Thu, Feb 18, 2010	19.73	20.40	19.72	20.40
4465	NASDAQ	BANF	Wed, Feb 17, 2010	20.10	20.10	19.65	19.91
4464	NASDAQ	BANF	Tue, Feb 16, 2010	19.90	20.07	19.77	20.07
4463	NASDAQ	BANF	Fri, Feb 12, 2010	19.41	19.80	19.40	19.80
4462	NASDAQ	BANF	Thu, Feb 11, 2010	19.15	19.58	19.01	19.56
4461	NASDAQ	BANF	Wed, Feb 10, 2010	19.04	19.24	18.95	19.22
4460	NASDAQ	BANF	Tue, Feb 9, 2010	19.19	19.19	18.98	19.12
4459	NASDAQ	BANF	Mon, Feb 8, 2010	19.49	19.59	19.00	19.04
4458	NASDAQ	BANF	Fri, Feb 5, 2010	19.10	19.47	19.03	19.46
4457	NASDAQ	BANF	Thu, Feb 4, 2010	19.03	19.10	18.72	19.04
4456	NASDAQ	BANF	Wed, Feb 3, 2010	19.51	19.51	18.97	19.12
4455	NASDAQ	BANF	Tue, Feb 2, 2010	19.99	20.00	19.42	19.50
4454	NASDAQ	BANF	Mon, Feb 1, 2010	20.18	20.18	19.66	19.78
4453	NASDAQ	BANF	Fri, Jan 29, 2010	20.01	20.39	19.83	20.15
4452	NASDAQ	BANF	Thu, Jan 28, 2010	20.45	20.50	19.91	20.03
4451	NASDAQ	BANF	Wed, Jan 27, 2010	19.81	20.38	19.81	20.37
4450	NASDAQ	BANF	Tue, Jan 26, 2010	19.69	20.30	19.69	19.86
4449	NASDAQ	BANF	Mon, Jan 25, 2010	19.73	20.00	19.50	19.71
4448	NASDAQ	BANF	Fri, Jan 22, 2010	19.63	19.95	19.52	19.59
4447	NASDAQ	BANF	Thu, Jan 21, 2010	19.62	19.75	19.31	19.60
4446	NASDAQ	BANF	Wed, Jan 20, 2010	18.50	19.25	18.50	19.25
4445	NASDAQ	BANF	Tue, Jan 19, 2010	18.33	18.54	17.79	18.53
4444	NASDAQ	BANF	Fri, Jan 15, 2010	18.59	18.60	18.13	18.32
4443	NASDAQ	BANF	Thu, Jan 14, 2010	18.39	18.59	18.37	18.52
4442	NASDAQ	BANF	Wed, Jan 13, 2010	18.23	18.50	18.23	18.41
4441	NASDAQ	BANF	Tue, Jan 12, 2010	18.28	18.50	18.17	18.43
4440	NASDAQ	BANF	Mon, Jan 11, 2010	18.47	18.51	18.30	18.39
4439	NASDAQ	BANF	Fri, Jan 8, 2010	18.26	18.40	18.15	18.38
4438	NASDAQ	BANF	Thu, Jan 7, 2010	18.22	18.35	17.93	18.35
4437	NASDAQ	BANF	Wed, Jan 6, 2010	18.14	18.25	18.06	18.22
4436	NASDAQ	BANF	Tue, Jan 5, 2010	18.73	18.73	17.99	18.11
4435	NASDAQ	BANF	Mon, Jan 4, 2010	18.78	18.78	18.42	18.70
4434	NASDAQ	BANF	Thu, Dec 31, 2009	18.52	18.98	18.48	18.52
4433	NASDAQ	BANF	Wed, Dec 30, 2009	19.07	19.08	18.30	18.57
4432	NASDAQ	BANF	Tue, Dec 29, 2009	19.16	19.16	18.95	19.00
4431	NASDAQ	BANF	Mon, Dec 28, 2009	19.29	19.29	18.95	19.20
4430	NASDAQ	BANF	Thu, Dec 24, 2009	19.20	19.24	18.93	19.18
4429	NASDAQ	BANF	Wed, Dec 23, 2009	19.02	19.20	18.75	18.98
4428	NASDAQ	BANF	Tue, Dec 22, 2009	18.86	18.98	18.66	18.92
4427	NASDAQ	BANF	Mon, Dec 21, 2009	18.85	18.96	18.16	18.88
4426	NASDAQ	BANF	Fri, Dec 18, 2009	18.84	18.84	18.43	18.79
4425	NASDAQ	BANF	Thu, Dec 17, 2009	18.90	18.95	18.56	18.66
4424	NASDAQ	BANF	Wed, Dec 16, 2009	18.81	18.85	18.58	18.70
4423	NASDAQ	BANF	Tue, Dec 15, 2009	18.57	19.00	18.55	18.64
4422	NASDAQ	BANF	Mon, Dec 14, 2009	18.82	18.82	18.52	18.79
4421	NASDAQ	BANF	Fri, Dec 11, 2009	18.76	18.86	18.55	18.74
4420	NASDAQ	BANF	Thu, Dec 10, 2009	18.87	18.94	18.45	18.60
4419	NASDAQ	BANF	Wed, Dec 9, 2009	18.50	18.82	18.11	18.77
4418	NASDAQ	BANF	Tue, Dec 8, 2009	18.78	18.88	18.28	18.59
4417	NASDAQ	BANF	Mon, Dec 7, 2009	18.90	18.92	18.57	18.89
4416	NASDAQ	BANF	Fri, Dec 4, 2009	18.73	18.94	18.56	18.94
4415	NASDAQ	BANF	Thu, Dec 3, 2009	18.85	19.48	18.36	18.44
4414	NASDAQ	BANF	Wed, Dec 2, 2009	18.52	18.95	18.52	18.72
4413	NASDAQ	BANF	Tue, Dec 1, 2009	18.89	19.04	18.41	18.52
4412	NASDAQ	BANF	Mon, Nov 30, 2009	18.45	18.78	18.11	18.78
4411	NASDAQ	BANF	Fri, Nov 27, 2009	18.35	19.05	18.32	18.48
4410	NASDAQ	BANF	Wed, Nov 25, 2009	19.38	19.45	18.88	18.99
4409	NASDAQ	BANF	Tue, Nov 24, 2009	19.16	19.37	18.99	19.32
4408	NASDAQ	BANF	Mon, Nov 23, 2009	18.83	19.31	18.83	19.10
4407	NASDAQ	BANF	Fri, Nov 20, 2009	18.42	18.64	18.42	18.60
4406	NASDAQ	BANF	Thu, Nov 19, 2009	18.66	18.66	18.44	18.50
4405	NASDAQ	BANF	Wed, Nov 18, 2009	19.10	19.23	18.75	18.81
4404	NASDAQ	BANF	Tue, Nov 17, 2009	19.15	19.15	18.95	19.05
4403	NASDAQ	BANF	Mon, Nov 16, 2009	18.96	19.36	18.96	19.17
4402	NASDAQ	BANF	Fri, Nov 13, 2009	18.87	18.87	18.50	18.75
4401	NASDAQ	BANF	Thu, Nov 12, 2009	19.09	19.21	18.39	18.40
4400	NASDAQ	BANF	Wed, Nov 11, 2009	18.97	19.24	18.88	19.07
4399	NASDAQ	BANF	Tue, Nov 10, 2009	18.85	19.00	18.62	18.80
4398	NASDAQ	BANF	Mon, Nov 9, 2009	18.71	19.00	18.58	18.88
4397	NASDAQ	BANF	Fri, Nov 6, 2009	18.25	18.80	18.25	18.59
4396	NASDAQ	BANF	Thu, Nov 5, 2009	17.96	18.45	17.84	18.42
4395	NASDAQ	BANF	Wed, Nov 4, 2009	18.28	18.50	17.75	17.84
4394	NASDAQ	BANF	Tue, Nov 3, 2009	17.93	18.13	17.79	18.13
4393	NASDAQ	BANF	Mon, Nov 2, 2009	18.12	18.32	17.69	18.02
4392	NASDAQ	BANF	Fri, Oct 30, 2009	18.23	18.41	17.78	18.06
4391	NASDAQ	BANF	Thu, Oct 29, 2009	18.21	18.44	18.15	18.36
4390	NASDAQ	BANF	Wed, Oct 28, 2009	18.38	18.54	18.06	18.11
4389	NASDAQ	BANF	Tue, Oct 27, 2009	18.15	18.63	18.03	18.33
4388	NASDAQ	BANF	Mon, Oct 26, 2009	18.45	18.51	17.91	18.13
4387	NASDAQ	BANF	Fri, Oct 23, 2009	18.61	18.61	18.12	18.24
4386	NASDAQ	BANF	Thu, Oct 22, 2009	18.25	18.54	18.08	18.50
4385	NASDAQ	BANF	Wed, Oct 21, 2009	18.34	18.73	18.15	18.25
4384	NASDAQ	BANF	Tue, Oct 20, 2009	18.59	18.66	18.20	18.33
4383	NASDAQ	BANF	Mon, Oct 19, 2009	18.58	18.60	18.33	18.59
4382	NASDAQ	BANF	Fri, Oct 16, 2009	18.56	18.61	18.28	18.47
4381	NASDAQ	BANF	Thu, Oct 15, 2009	18.54	18.78	18.33	18.62
4380	NASDAQ	BANF	Wed, Oct 14, 2009	18.42	18.78	18.40	18.62
4379	NASDAQ	BANF	Tue, Oct 13, 2009	18.26	18.59	18.11	18.23
4378	NASDAQ	BANF	Mon, Oct 12, 2009	18.43	18.56	18.30	18.32
4377	NASDAQ	BANF	Fri, Oct 9, 2009	18.34	18.70	18.16	18.58
4376	NASDAQ	BANF	Thu, Oct 8, 2009	18.50	18.56	18.33	18.36
4375	NASDAQ	BANF	Wed, Oct 7, 2009	18.34	18.67	18.34	18.42
4374	NASDAQ	BANF	Tue, Oct 6, 2009	18.10	18.35	17.98	18.33
4373	NASDAQ	BANF	Mon, Oct 5, 2009	18.03	18.31	17.57	17.97
4372	NASDAQ	BANF	Fri, Oct 2, 2009	17.89	18.45	17.82	17.95
4371	NASDAQ	BANF	Thu, Oct 1, 2009	18.29	18.46	17.94	17.94
4370	NASDAQ	BANF	Wed, Sep 30, 2009	18.93	19.04	18.15	18.47
4369	NASDAQ	BANF	Tue, Sep 29, 2009	18.87	19.32	18.61	18.84
4368	NASDAQ	BANF	Mon, Sep 28, 2009	18.79	19.35	18.76	18.95
4367	NASDAQ	BANF	Fri, Sep 25, 2009	18.74	19.98	18.60	18.78
4366	NASDAQ	BANF	Thu, Sep 24, 2009	19.23	19.34	18.79	18.82
4365	NASDAQ	BANF	Wed, Sep 23, 2009	19.73	19.73	19.04	19.09
4364	NASDAQ	BANF	Tue, Sep 22, 2009	19.62	19.79	19.18	19.53
4363	NASDAQ	BANF	Mon, Sep 21, 2009	19.40	19.90	19.39	19.45
4362	NASDAQ	BANF	Fri, Sep 18, 2009	19.11	19.56	18.74	19.54
4361	NASDAQ	BANF	Thu, Sep 17, 2009	18.73	19.19	18.68	19.05
4360	NASDAQ	BANF	Wed, Sep 16, 2009	18.53	18.90	18.53	18.71
4359	NASDAQ	BANF	Tue, Sep 15, 2009	18.64	18.68	18.49	18.53
4358	NASDAQ	BANF	Mon, Sep 14, 2009	18.66	18.74	18.44	18.74
4357	NASDAQ	BANF	Fri, Sep 11, 2009	18.47	18.90	18.30	18.80
4356	NASDAQ	BANF	Thu, Sep 10, 2009	18.49	18.74	18.43	18.70
4355	NASDAQ	BANF	Wed, Sep 9, 2009	18.24	18.73	18.13	18.56
4354	NASDAQ	BANF	Tue, Sep 8, 2009	17.98	18.28	17.88	18.21
4353	NASDAQ	BANF	Fri, Sep 4, 2009	17.40	17.88	17.40	17.88
4352	NASDAQ	BANF	Thu, Sep 3, 2009	17.66	17.68	17.33	17.68
4351	NASDAQ	BANF	Wed, Sep 2, 2009	17.71	17.99	17.37	17.48
4350	NASDAQ	BANF	Tue, Sep 1, 2009	18.29	18.31	17.75	17.76
4349	NASDAQ	BANF	Mon, Aug 31, 2009	18.13	18.29	17.98	18.29
4348	NASDAQ	BANF	Fri, Aug 28, 2009	18.38	18.38	18.03	18.18
4347	NASDAQ	BANF	Thu, Aug 27, 2009	18.57	18.57	17.99	18.23
4346	NASDAQ	BANF	Wed, Aug 26, 2009	18.28	18.77	18.28	18.65
4345	NASDAQ	BANF	Tue, Aug 25, 2009	18.46	18.57	17.99	18.36
4344	NASDAQ	BANF	Mon, Aug 24, 2009	18.50	18.50	17.75	18.30
4343	NASDAQ	BANF	Fri, Aug 21, 2009	18.23	18.62	18.12	18.62
4342	NASDAQ	BANF	Thu, Aug 20, 2009	17.58	18.07	17.58	18.00
4341	NASDAQ	BANF	Wed, Aug 19, 2009	17.21	17.78	16.92	17.67
4340	NASDAQ	BANF	Tue, Aug 18, 2009	17.41	17.76	17.08	17.38
4339	NASDAQ	BANF	Mon, Aug 17, 2009	17.24	17.44	17.12	17.26
4338	NASDAQ	BANF	Fri, Aug 14, 2009	17.83	17.83	17.18	17.54
4337	NASDAQ	BANF	Thu, Aug 13, 2009	17.98	18.25	17.67	17.88
4336	NASDAQ	BANF	Wed, Aug 12, 2009	17.57	18.12	17.57	17.86
4335	NASDAQ	BANF	Tue, Aug 11, 2009	17.92	18.42	17.24	17.50
4334	NASDAQ	BANF	Mon, Aug 10, 2009	17.74	18.45	17.63	18.04
4333	NASDAQ	BANF	Fri, Aug 7, 2009	17.97	18.14	17.69	17.90
4332	NASDAQ	BANF	Thu, Aug 6, 2009	17.24	17.73	17.23	17.68
4331	NASDAQ	BANF	Wed, Aug 5, 2009	17.67	17.67	17.18	17.24
4330	NASDAQ	BANF	Tue, Aug 4, 2009	17.52	17.71	17.33	17.53
4329	NASDAQ	BANF	Mon, Aug 3, 2009	17.88	17.88	17.41	17.66
4328	NASDAQ	BANF	Fri, Jul 31, 2009	18.29	18.45	17.81	17.92
4327	NASDAQ	BANF	Thu, Jul 30, 2009	17.97	18.65	17.62	18.39
4326	NASDAQ	BANF	Wed, Jul 29, 2009	17.87	17.96	17.58	17.78
4325	NASDAQ	BANF	Tue, Jul 28, 2009	17.61	18.07	17.49	17.97
4324	NASDAQ	BANF	Mon, Jul 27, 2009	17.71	17.87	17.31	17.80
4323	NASDAQ	BANF	Fri, Jul 24, 2009	17.71	17.87	17.27	17.79
4322	NASDAQ	BANF	Thu, Jul 23, 2009	16.59	17.99	16.59	17.81
4321	NASDAQ	BANF	Wed, Jul 22, 2009	15.92	16.79	15.89	16.78
4320	NASDAQ	BANF	Tue, Jul 21, 2009	16.34	16.37	15.74	15.95
4319	NASDAQ	BANF	Mon, Jul 20, 2009	16.86	16.86	16.03	16.27
4318	NASDAQ	BANF	Fri, Jul 17, 2009	17.35	17.49	16.60	16.72
4317	NASDAQ	BANF	Thu, Jul 16, 2009	17.38	17.38	16.97	17.30
4316	NASDAQ	BANF	Wed, Jul 15, 2009	16.97	17.52	16.84	17.52
4315	NASDAQ	BANF	Tue, Jul 14, 2009	16.61	16.95	16.55	16.78
4314	NASDAQ	BANF	Mon, Jul 13, 2009	16.37	16.89	16.28	16.89
4313	NASDAQ	BANF	Fri, Jul 10, 2009	16.27	16.49	16.00	16.27
4312	NASDAQ	BANF	Thu, Jul 9, 2009	16.62	16.98	16.11	16.32
4311	NASDAQ	BANF	Wed, Jul 8, 2009	17.49	17.95	16.43	16.46
4310	NASDAQ	BANF	Tue, Jul 7, 2009	17.49	17.49	17.09	17.35
4309	NASDAQ	BANF	Mon, Jul 6, 2009	17.17	17.95	17.02	17.30
4308	NASDAQ	BANF	Thu, Jul 2, 2009	17.21	17.43	17.06	17.17
4307	NASDAQ	BANF	Wed, Jul 1, 2009	17.38	17.48	17.25	17.44
4306	NASDAQ	BANF	Tue, Jun 30, 2009	17.90	18.25	17.26	17.29
4305	NASDAQ	BANF	Mon, Jun 29, 2009	17.83	18.43	17.68	17.83
4304	NASDAQ	BANF	Fri, Jun 26, 2009	18.04	18.28	17.75	17.77
4303	NASDAQ	BANF	Thu, Jun 25, 2009	17.48	18.28	17.48	18.24
4302	NASDAQ	BANF	Wed, Jun 24, 2009	17.73	18.00	17.54	17.68
4301	NASDAQ	BANF	Tue, Jun 23, 2009	17.75	17.83	17.45	17.62
4300	NASDAQ	BANF	Mon, Jun 22, 2009	17.92	17.99	17.52	17.63
4299	NASDAQ	BANF	Fri, Jun 19, 2009	17.95	18.65	17.77	18.03
4298	NASDAQ	BANF	Thu, Jun 18, 2009	17.81	18.27	17.61	18.14
4297	NASDAQ	BANF	Wed, Jun 17, 2009	17.83	18.12	17.23	17.78
4296	NASDAQ	BANF	Tue, Jun 16, 2009	19.19	19.67	17.51	17.88
4295	NASDAQ	BANF	Mon, Jun 15, 2009	19.79	20.03	18.95	19.00
4294	NASDAQ	BANF	Fri, Jun 12, 2009	20.07	20.27	19.54	19.90
4293	NASDAQ	BANF	Thu, Jun 11, 2009	20.43	20.48	19.95	20.25
4292	NASDAQ	BANF	Wed, Jun 10, 2009	20.69	21.02	19.55	19.98
4291	NASDAQ	BANF	Tue, Jun 9, 2009	20.61	20.81	20.44	20.52
4290	NASDAQ	BANF	Mon, Jun 8, 2009	20.47	20.88	20.29	20.43
4289	NASDAQ	BANF	Fri, Jun 5, 2009	21.17	21.17	20.32	20.60
4288	NASDAQ	BANF	Thu, Jun 4, 2009	20.66	21.20	20.40	21.17
4287	NASDAQ	BANF	Wed, Jun 3, 2009	20.18	20.53	19.72	20.48
4286	NASDAQ	BANF	Tue, Jun 2, 2009	20.13	20.50	19.41	20.42
4285	NASDAQ	BANF	Mon, Jun 1, 2009	19.26	20.34	19.14	20.17
4284	NASDAQ	BANF	Fri, May 29, 2009	18.49	19.29	18.00	19.29
4283	NASDAQ	BANF	Thu, May 28, 2009	18.72	18.90	18.09	18.37
4282	NASDAQ	BANF	Wed, May 27, 2009	19.22	19.41	18.35	18.62
4281	NASDAQ	BANF	Tue, May 26, 2009	18.47	19.73	18.17	19.51
4280	NASDAQ	BANF	Fri, May 22, 2009	18.54	19.04	18.40	18.40
4279	NASDAQ	BANF	Thu, May 21, 2009	18.85	19.10	18.38	18.76
4278	NASDAQ	BANF	Wed, May 20, 2009	19.11	20.19	18.98	19.15
4277	NASDAQ	BANF	Tue, May 19, 2009	19.90	20.18	19.55	19.81
4276	NASDAQ	BANF	Mon, May 18, 2009	19.32	20.29	19.30	20.26
4275	NASDAQ	BANF	Fri, May 15, 2009	19.36	19.37	18.63	19.10
4274	NASDAQ	BANF	Thu, May 14, 2009	19.41	19.69	18.58	19.35
4273	NASDAQ	BANF	Wed, May 13, 2009	20.08	20.16	19.24	19.26
4272	NASDAQ	BANF	Tue, May 12, 2009	21.05	21.56	20.13	20.34
4271	NASDAQ	BANF	Mon, May 11, 2009	21.49	21.64	20.82	20.98
4270	NASDAQ	BANF	Fri, May 8, 2009	21.13	21.95	20.83	21.87
4269	NASDAQ	BANF	Thu, May 7, 2009	21.90	21.97	20.72	20.82
4268	NASDAQ	BANF	Wed, May 6, 2009	21.20	21.75	20.80	21.57
4267	NASDAQ	BANF	Tue, May 5, 2009	21.26	21.50	20.66	20.91
4266	NASDAQ	BANF	Mon, May 4, 2009	20.67	21.45	20.30	21.45
4265	NASDAQ	BANF	Fri, May 1, 2009	21.37	21.50	20.33	20.46
4264	NASDAQ	BANF	Thu, Apr 30, 2009	22.10	22.10	20.99	21.35
4263	NASDAQ	BANF	Wed, Apr 29, 2009	20.95	21.90	20.59	21.85
4262	NASDAQ	BANF	Tue, Apr 28, 2009	20.60	21.27	20.56	20.81
4261	NASDAQ	BANF	Mon, Apr 27, 2009	21.14	21.44	20.51	20.79
4260	NASDAQ	BANF	Fri, Apr 24, 2009	21.26	22.16	20.97	21.67
4259	NASDAQ	BANF	Thu, Apr 23, 2009	21.68	21.68	20.84	21.00
4258	NASDAQ	BANF	Wed, Apr 22, 2009	21.30	22.80	20.95	21.60
4257	NASDAQ	BANF	Tue, Apr 21, 2009	19.89	21.76	19.80	21.70
4256	NASDAQ	BANF	Mon, Apr 20, 2009	20.78	21.46	19.67	19.81
4255	NASDAQ	BANF	Fri, Apr 17, 2009	20.67	21.74	20.09	21.31
4254	NASDAQ	BANF	Thu, Apr 16, 2009	20.31	20.81	19.42	20.56
4253	NASDAQ	BANF	Wed, Apr 15, 2009	19.18	20.02	18.96	19.84
4252	NASDAQ	BANF	Tue, Apr 14, 2009	21.05	21.06	19.17	19.22
4251	NASDAQ	BANF	Mon, Apr 13, 2009	20.23	21.52	20.23	21.32
4250	NASDAQ	BANF	Thu, Apr 9, 2009	19.39	20.97	19.15	20.87
4249	NASDAQ	BANF	Wed, Apr 8, 2009	19.22	19.72	18.21	18.94
4248	NASDAQ	BANF	Tue, Apr 7, 2009	19.67	19.86	18.98	19.02
4247	NASDAQ	BANF	Mon, Apr 6, 2009	20.41	20.66	19.49	19.98
4246	NASDAQ	BANF	Fri, Apr 3, 2009	20.24	20.84	19.80	20.58
4245	NASDAQ	BANF	Thu, Apr 2, 2009	19.80	20.36	19.10	20.32
4244	NASDAQ	BANF	Wed, Apr 1, 2009	17.96	19.62	17.67	19.35
4243	NASDAQ	BANF	Tue, Mar 31, 2009	18.29	19.19	17.81	18.20
4242	NASDAQ	BANF	Mon, Mar 30, 2009	18.80	19.11	17.73	17.91
4241	NASDAQ	BANF	Fri, Mar 27, 2009	19.53	19.85	18.68	18.80
4240	NASDAQ	BANF	Thu, Mar 26, 2009	19.60	19.99	18.98	19.68
4239	NASDAQ	BANF	Wed, Mar 25, 2009	19.20	19.74	18.11	19.38
4238	NASDAQ	BANF	Tue, Mar 24, 2009	19.36	19.76	18.39	18.97
4237	NASDAQ	BANF	Mon, Mar 23, 2009	17.18	19.63	17.04	19.56
4236	NASDAQ	BANF	Fri, Mar 20, 2009	16.68	17.39	16.20	16.69
4235	NASDAQ	BANF	Thu, Mar 19, 2009	18.29	18.61	17.36	17.57
4234	NASDAQ	BANF	Wed, Mar 18, 2009	17.16	18.27	17.04	18.09
4233	NASDAQ	BANF	Tue, Mar 17, 2009	16.63	17.19	16.30	17.19
4232	NASDAQ	BANF	Mon, Mar 16, 2009	16.81	17.40	16.01	16.69
4231	NASDAQ	BANF	Fri, Mar 13, 2009	16.87	17.00	16.09	16.73
4230	NASDAQ	BANF	Thu, Mar 12, 2009	15.41	16.99	14.87	16.82
4229	NASDAQ	BANF	Wed, Mar 11, 2009	15.78	16.15	14.99	15.53
4228	NASDAQ	BANF	Tue, Mar 10, 2009	15.03	15.96	14.66	15.63
4227	NASDAQ	BANF	Mon, Mar 9, 2009	14.84	15.00	14.53	14.71
4226	NASDAQ	BANF	Fri, Mar 6, 2009	14.93	15.34	14.57	14.95
4225	NASDAQ	BANF	Thu, Mar 5, 2009	15.40	15.63	14.69	14.71
4224	NASDAQ	BANF	Wed, Mar 4, 2009	15.91	16.55	15.25	15.64
4223	NASDAQ	BANF	Tue, Mar 3, 2009	16.84	16.84	15.52	15.59
4222	NASDAQ	BANF	Mon, Mar 2, 2009	17.18	17.35	16.41	16.63
4221	NASDAQ	BANF	Fri, Feb 27, 2009	17.24	17.88	17.19	17.45
4220	NASDAQ	BANF	Thu, Feb 26, 2009	17.91	18.83	17.46	17.68
4219	NASDAQ	BANF	Wed, Feb 25, 2009	17.70	18.26	16.60	17.70
4218	NASDAQ	BANF	Tue, Feb 24, 2009	16.48	17.70	16.24	17.65
4217	NASDAQ	BANF	Mon, Feb 23, 2009	16.57	17.08	16.20	16.30
4216	NASDAQ	BANF	Fri, Feb 20, 2009	16.12	16.78	16.10	16.47
4215	NASDAQ	BANF	Thu, Feb 19, 2009	17.09	17.55	16.26	16.34
4214	NASDAQ	BANF	Wed, Feb 18, 2009	17.72	17.72	16.73	16.89
4213	NASDAQ	BANF	Tue, Feb 17, 2009	17.61	17.97	17.22	17.25
4212	NASDAQ	BANF	Fri, Feb 13, 2009	18.78	18.78	17.63	17.81
4211	NASDAQ	BANF	Thu, Feb 12, 2009	18.49	18.90	17.78	18.71
4210	NASDAQ	BANF	Wed, Feb 11, 2009	18.66	19.34	18.54	18.69
4209	NASDAQ	BANF	Tue, Feb 10, 2009	19.25	19.60	18.17	18.28
4208	NASDAQ	BANF	Mon, Feb 9, 2009	19.35	19.85	19.12	19.32
4207	NASDAQ	BANF	Fri, Feb 6, 2009	18.11	19.45	18.11	19.37
4206	NASDAQ	BANF	Thu, Feb 5, 2009	17.56	18.96	17.46	18.07
4205	NASDAQ	BANF	Wed, Feb 4, 2009	17.60	17.93	17.50	17.59
4204	NASDAQ	BANF	Tue, Feb 3, 2009	18.03	18.22	17.53	17.55
4203	NASDAQ	BANF	Mon, Feb 2, 2009	17.66	18.14	17.17	18.02
4202	NASDAQ	BANF	Fri, Jan 30, 2009	18.38	18.38	17.54	17.81
4201	NASDAQ	BANF	Thu, Jan 29, 2009	18.52	18.75	17.91	18.00
4200	NASDAQ	BANF	Wed, Jan 28, 2009	17.96	18.95	17.70	18.73
4199	NASDAQ	BANF	Tue, Jan 27, 2009	17.92	18.21	17.37	17.68
4198	NASDAQ	BANF	Mon, Jan 26, 2009	18.00	18.59	17.46	17.91
4197	NASDAQ	BANF	Fri, Jan 23, 2009	17.33	18.08	17.16	18.05
4196	NASDAQ	BANF	Thu, Jan 22, 2009	18.94	18.94	17.45	17.73
4195	NASDAQ	BANF	Wed, Jan 21, 2009	18.62	19.09	18.01	19.09
4194	NASDAQ	BANF	Tue, Jan 20, 2009	20.97	21.19	17.62	18.03
4193	NASDAQ	BANF	Fri, Jan 16, 2009	21.12	21.61	19.78	21.15
4192	NASDAQ	BANF	Thu, Jan 15, 2009	21.18	21.97	20.37	21.26
4191	NASDAQ	BANF	Wed, Jan 14, 2009	21.53	21.63	21.00	21.13
4190	NASDAQ	BANF	Tue, Jan 13, 2009	21.65	22.14	21.35	21.89
4189	NASDAQ	BANF	Mon, Jan 12, 2009	21.75	21.94	21.00	21.60
4188	NASDAQ	BANF	Fri, Jan 9, 2009	23.18	23.18	21.39	21.84
4187	NASDAQ	BANF	Thu, Jan 8, 2009	23.97	23.97	22.75	23.18
4186	NASDAQ	BANF	Wed, Jan 7, 2009	25.59	25.59	23.05	23.33
4185	NASDAQ	BANF	Tue, Jan 6, 2009	25.44	25.90	24.60	25.23
4184	NASDAQ	BANF	Mon, Jan 5, 2009	25.68	26.17	24.93	25.40
4183	NASDAQ	BANF	Fri, Jan 2, 2009	26.54	26.90	25.53	26.62
4182	NASDAQ	BANF	Wed, Dec 31, 2008	25.33	26.60	24.56	26.46
4181	NASDAQ	BANF	Tue, Dec 30, 2008	24.11	25.37	22.70	25.37
4180	NASDAQ	BANF	Mon, Dec 29, 2008	23.33	23.95	23.01	23.94
4179	NASDAQ	BANF	Fri, Dec 26, 2008	23.07	23.32	22.85	23.29
4178	NASDAQ	BANF	Wed, Dec 24, 2008	23.12	23.12	22.80	23.02
4177	NASDAQ	BANF	Tue, Dec 23, 2008	23.24	23.38	22.75	23.03
4176	NASDAQ	BANF	Mon, Dec 22, 2008	23.45	23.45	21.91	23.21
4175	NASDAQ	BANF	Fri, Dec 19, 2008	23.37	23.37	22.73	23.16
4174	NASDAQ	BANF	Thu, Dec 18, 2008	22.56	23.55	21.81	22.53
4173	NASDAQ	BANF	Wed, Dec 17, 2008	22.38	23.60	21.72	22.79
4172	NASDAQ	BANF	Tue, Dec 16, 2008	21.69	22.77	20.90	22.77
4171	NASDAQ	BANF	Mon, Dec 15, 2008	22.32	22.32	20.90	21.25
4170	NASDAQ	BANF	Fri, Dec 12, 2008	20.76	22.36	20.65	22.23
4169	NASDAQ	BANF	Thu, Dec 11, 2008	21.38	22.44	20.85	20.86
4168	NASDAQ	BANF	Wed, Dec 10, 2008	22.08	23.40	21.28	21.91
4167	NASDAQ	BANF	Tue, Dec 9, 2008	22.11	23.11	21.63	21.91
4166	NASDAQ	BANF	Mon, Dec 8, 2008	22.56	23.38	22.05	22.50
4165	NASDAQ	BANF	Fri, Dec 5, 2008	20.26	22.50	20.17	22.50
4164	NASDAQ	BANF	Thu, Dec 4, 2008	20.37	21.95	20.27	20.62
4163	NASDAQ	BANF	Wed, Dec 3, 2008	19.07	21.09	19.00	20.83
4162	NASDAQ	BANF	Tue, Dec 2, 2008	20.10	20.59	19.10	19.62
4161	NASDAQ	BANF	Mon, Dec 1, 2008	21.31	22.95	19.50	19.55
4160	NASDAQ	BANF	Fri, Nov 28, 2008	22.18	22.83	21.45	21.80
4159	NASDAQ	BANF	Wed, Nov 26, 2008	20.99	22.95	20.99	22.48
4158	NASDAQ	BANF	Tue, Nov 25, 2008	21.68	22.53	21.05	21.26
4157	NASDAQ	BANF	Mon, Nov 24, 2008	20.79	22.40	20.51	21.50
4156	NASDAQ	BANF	Fri, Nov 21, 2008	20.49	21.00	18.85	20.72
4155	NASDAQ	BANF	Thu, Nov 20, 2008	20.76	21.44	19.69	19.86
4154	NASDAQ	BANF	Wed, Nov 19, 2008	21.33	22.48	20.88	20.90
4153	NASDAQ	BANF	Tue, Nov 18, 2008	21.70	21.97	20.80	21.60
4152	NASDAQ	BANF	Mon, Nov 17, 2008	21.74	22.20	21.45	21.60
4151	NASDAQ	BANF	Fri, Nov 14, 2008	23.08	23.50	21.70	21.96
4150	NASDAQ	BANF	Thu, Nov 13, 2008	22.90	23.56	21.50	23.50
4149	NASDAQ	BANF	Wed, Nov 12, 2008	22.80	23.44	22.36	22.58
4148	NASDAQ	BANF	Tue, Nov 11, 2008	23.16	24.12	22.95	23.13
4147	NASDAQ	BANF	Mon, Nov 10, 2008	23.50	24.30	22.76	23.37
4146	NASDAQ	BANF	Fri, Nov 7, 2008	23.82	23.97	22.82	23.32
4145	NASDAQ	BANF	Thu, Nov 6, 2008	23.22	24.48	22.76	23.58
4144	NASDAQ	BANF	Wed, Nov 5, 2008	24.01	25.00	23.47	23.47
4143	NASDAQ	BANF	Tue, Nov 4, 2008	24.91	25.33	24.14	24.45
4142	NASDAQ	BANF	Mon, Nov 3, 2008	24.99	25.38	24.14	24.60
4141	NASDAQ	BANF	Fri, Oct 31, 2008	24.10	25.37	23.79	25.20
4140	NASDAQ	BANF	Thu, Oct 30, 2008	24.64	24.86	23.08	24.65
4139	NASDAQ	BANF	Wed, Oct 29, 2008	23.98	24.75	23.16	24.02
4138	NASDAQ	BANF	Tue, Oct 28, 2008	23.12	24.00	21.83	24.00
4137	NASDAQ	BANF	Mon, Oct 27, 2008	21.93	22.99	21.51	22.04
4136	NASDAQ	BANF	Fri, Oct 24, 2008	21.26	23.10	21.26	22.05
4135	NASDAQ	BANF	Thu, Oct 23, 2008	22.96	23.45	21.81	22.45
4134	NASDAQ	BANF	Wed, Oct 22, 2008	23.22	24.25	22.66	22.74
4133	NASDAQ	BANF	Tue, Oct 21, 2008	23.24	24.15	22.69	23.35
4132	NASDAQ	BANF	Mon, Oct 20, 2008	23.92	24.45	22.76	23.77
4131	NASDAQ	BANF	Fri, Oct 17, 2008	24.32	25.97	23.27	23.57
4130	NASDAQ	BANF	Thu, Oct 16, 2008	23.97	26.13	23.11	26.09
4129	NASDAQ	BANF	Wed, Oct 15, 2008	23.88	26.30	23.55	23.57
4128	NASDAQ	BANF	Tue, Oct 14, 2008	26.26	26.50	23.28	24.70
4127	NASDAQ	BANF	Mon, Oct 13, 2008	23.53	25.23	21.96	25.23
4126	NASDAQ	BANF	Fri, Oct 10, 2008	20.26	23.56	20.26	23.19
4125	NASDAQ	BANF	Thu, Oct 9, 2008	21.96	22.24	20.26	20.26
4124	NASDAQ	BANF	Wed, Oct 8, 2008	21.16	24.25	20.66	21.95
4123	NASDAQ	BANF	Tue, Oct 7, 2008	23.15	24.64	21.68	22.03
4122	NASDAQ	BANF	Mon, Oct 6, 2008	22.16	25.00	21.50	22.65
4121	NASDAQ	BANF	Fri, Oct 3, 2008	24.00	24.00	22.70	22.76
4120	NASDAQ	BANF	Thu, Oct 2, 2008	23.90	25.00	23.53	23.63
4119	NASDAQ	BANF	Wed, Oct 1, 2008	24.25	25.12	23.39	24.08
4118	NASDAQ	BANF	Tue, Sep 30, 2008	23.59	25.06	23.55	24.17
4117	NASDAQ	BANF	Mon, Sep 29, 2008	24.80	24.80	22.34	23.63
4116	NASDAQ	BANF	Fri, Sep 26, 2008	24.83	25.78	23.54	24.79
4115	NASDAQ	BANF	Thu, Sep 25, 2008	26.54	26.66	25.18	25.20
4114	NASDAQ	BANF	Wed, Sep 24, 2008	25.75	26.90	25.63	25.63
4113	NASDAQ	BANF	Tue, Sep 23, 2008	29.00	29.00	26.69	26.69
4112	NASDAQ	BANF	Mon, Sep 22, 2008	33.98	34.00	28.02	28.50
4111	NASDAQ	BANF	Fri, Sep 19, 2008	34.88	36.55	27.28	36.55
4110	NASDAQ	BANF	Thu, Sep 18, 2008	26.48	30.01	25.31	29.56
4109	NASDAQ	BANF	Wed, Sep 17, 2008	26.25	26.67	25.50	25.91
4108	NASDAQ	BANF	Tue, Sep 16, 2008	24.29	26.40	24.13	26.39
4107	NASDAQ	BANF	Mon, Sep 15, 2008	25.35	25.73	24.30	24.77
4106	NASDAQ	BANF	Fri, Sep 12, 2008	24.80	25.60	24.32	25.40
4105	NASDAQ	BANF	Thu, Sep 11, 2008	24.93	25.38	24.04	24.77
4104	NASDAQ	BANF	Wed, Sep 10, 2008	24.74	25.46	24.03	24.99
4103	NASDAQ	BANF	Tue, Sep 9, 2008	24.95	25.46	24.17	24.21
4102	NASDAQ	BANF	Mon, Sep 8, 2008	24.87	25.35	24.57	25.01
4101	NASDAQ	BANF	Fri, Sep 5, 2008	24.36	24.51	24.14	24.50
4100	NASDAQ	BANF	Thu, Sep 4, 2008	24.99	25.07	24.46	24.46
4099	NASDAQ	BANF	Wed, Sep 3, 2008	24.91	25.10	24.60	24.95
4098	NASDAQ	BANF	Tue, Sep 2, 2008	24.46	25.33	24.39	24.93
4097	NASDAQ	BANF	Fri, Aug 29, 2008	24.03	24.26	23.62	24.07
4096	NASDAQ	BANF	Thu, Aug 28, 2008	23.56	24.25	23.22	24.12
4095	NASDAQ	BANF	Wed, Aug 27, 2008	22.71	23.44	22.48	23.20
4094	NASDAQ	BANF	Tue, Aug 26, 2008	22.61	22.79	22.23	22.77
4093	NASDAQ	BANF	Mon, Aug 25, 2008	23.07	23.07	22.11	22.11
4092	NASDAQ	BANF	Fri, Aug 22, 2008	22.66	23.17	22.33	23.17
4091	NASDAQ	BANF	Thu, Aug 21, 2008	23.02	23.40	22.57	22.57
4090	NASDAQ	BANF	Wed, Aug 20, 2008	23.92	23.94	23.02	23.21
4089	NASDAQ	BANF	Tue, Aug 19, 2008	23.97	24.18	23.50	23.92
4088	NASDAQ	BANF	Mon, Aug 18, 2008	24.36	24.47	23.59	24.06
4087	NASDAQ	BANF	Fri, Aug 15, 2008	24.35	24.45	23.74	24.42
4086	NASDAQ	BANF	Thu, Aug 14, 2008	23.87	24.10	23.76	24.07
4085	NASDAQ	BANF	Wed, Aug 13, 2008	23.85	24.10	23.80	24.03
4084	NASDAQ	BANF	Tue, Aug 12, 2008	23.95	24.07	23.79	23.95
4083	NASDAQ	BANF	Mon, Aug 11, 2008	24.13	24.32	23.26	24.05
4082	NASDAQ	BANF	Fri, Aug 8, 2008	23.35	24.17	23.35	24.05
4081	NASDAQ	BANF	Thu, Aug 7, 2008	23.84	24.25	23.33	23.42
4080	NASDAQ	BANF	Wed, Aug 6, 2008	24.36	24.47	23.50	24.03
4079	NASDAQ	BANF	Tue, Aug 5, 2008	23.47	24.48	23.27	24.45
4078	NASDAQ	BANF	Mon, Aug 4, 2008	23.80	23.80	23.15	23.35
4077	NASDAQ	BANF	Fri, Aug 1, 2008	23.54	23.88	23.25	23.86
4076	NASDAQ	BANF	Thu, Jul 31, 2008	23.54	23.90	23.01	23.63
4075	NASDAQ	BANF	Wed, Jul 30, 2008	23.59	23.89	23.20	23.85
4074	NASDAQ	BANF	Tue, Jul 29, 2008	21.56	23.52	21.56	23.52
4073	NASDAQ	BANF	Mon, Jul 28, 2008	22.84	23.00	22.20	22.30
4072	NASDAQ	BANF	Fri, Jul 25, 2008	23.36	23.53	22.83	23.03
4071	NASDAQ	BANF	Thu, Jul 24, 2008	23.43	23.58	23.05	23.26
4070	NASDAQ	BANF	Wed, Jul 23, 2008	23.24	24.09	22.78	23.33
4069	NASDAQ	BANF	Tue, Jul 22, 2008	21.72	23.25	21.50	23.23
4068	NASDAQ	BANF	Mon, Jul 21, 2008	23.50	23.50	22.26	22.32
4067	NASDAQ	BANF	Fri, Jul 18, 2008	23.48	23.77	22.57	23.40
4066	NASDAQ	BANF	Thu, Jul 17, 2008	22.28	23.69	22.28	23.50
4065	NASDAQ	BANF	Wed, Jul 16, 2008	21.08	22.40	20.89	22.20
4064	NASDAQ	BANF	Tue, Jul 15, 2008	21.18	21.83	20.38	21.04
4063	NASDAQ	BANF	Mon, Jul 14, 2008	22.40	22.40	21.19	21.22
4062	NASDAQ	BANF	Fri, Jul 11, 2008	21.81	22.40	21.72	22.36
4061	NASDAQ	BANF	Thu, Jul 10, 2008	21.09	22.25	21.09	21.92
4060	NASDAQ	BANF	Wed, Jul 9, 2008	21.97	22.35	21.11	21.11
4059	NASDAQ	BANF	Tue, Jul 8, 2008	20.87	21.98	20.82	21.98
4058	NASDAQ	BANF	Mon, Jul 7, 2008	21.38	21.55	20.19	20.79
4057	NASDAQ	BANF	Thu, Jul 3, 2008	21.36	21.85	21.28	21.29
4056	NASDAQ	BANF	Wed, Jul 2, 2008	22.03	22.35	21.30	21.34
4055	NASDAQ	BANF	Tue, Jul 1, 2008	21.26	22.28	21.09	22.10
4054	NASDAQ	BANF	Mon, Jun 30, 2008	21.63	22.05	21.40	21.40
4053	NASDAQ	BANF	Fri, Jun 27, 2008	21.86	22.15	21.52	21.52
4052	NASDAQ	BANF	Thu, Jun 26, 2008	21.90	22.33	21.72	21.90
4051	NASDAQ	BANF	Wed, Jun 25, 2008	21.77	22.46	21.75	22.13
4050	NASDAQ	BANF	Tue, Jun 24, 2008	21.85	22.27	21.78	21.80
4049	NASDAQ	BANF	Mon, Jun 23, 2008	22.37	22.41	21.87	21.94
4048	NASDAQ	BANF	Fri, Jun 20, 2008	22.42	22.73	22.05	22.28
4047	NASDAQ	BANF	Thu, Jun 19, 2008	22.42	22.67	22.00	22.60
4046	NASDAQ	BANF	Wed, Jun 18, 2008	22.56	22.56	22.07	22.44
4045	NASDAQ	BANF	Tue, Jun 17, 2008	23.00	23.02	22.41	22.46
4044	NASDAQ	BANF	Mon, Jun 16, 2008	22.47	23.02	22.04	23.02
4043	NASDAQ	BANF	Fri, Jun 13, 2008	22.50	22.72	22.13	22.45
4042	NASDAQ	BANF	Thu, Jun 12, 2008	22.24	22.47	22.14	22.26
4041	NASDAQ	BANF	Wed, Jun 11, 2008	21.73	22.22	21.61	22.08
4040	NASDAQ	BANF	Tue, Jun 10, 2008	21.29	21.70	21.16	21.70
4039	NASDAQ	BANF	Mon, Jun 9, 2008	21.76	21.76	21.26	21.49
4038	NASDAQ	BANF	Fri, Jun 6, 2008	21.97	22.24	21.53	21.86
4037	NASDAQ	BANF	Thu, Jun 5, 2008	21.52	22.24	21.52	22.17
4036	NASDAQ	BANF	Wed, Jun 4, 2008	21.63	21.92	21.36	21.56
4035	NASDAQ	BANF	Tue, Jun 3, 2008	21.59	21.91	21.26	21.69
4034	NASDAQ	BANF	Mon, Jun 2, 2008	21.62	21.66	21.12	21.34
4033	NASDAQ	BANF	Fri, May 30, 2008	21.96	21.96	21.60	21.72
4032	NASDAQ	BANF	Thu, May 29, 2008	21.75	22.19	21.75	21.98
4031	NASDAQ	BANF	Wed, May 28, 2008	22.35	22.35	21.51	21.86
4030	NASDAQ	BANF	Tue, May 27, 2008	22.08	22.25	21.75	22.18
4029	NASDAQ	BANF	Fri, May 23, 2008	22.29	22.50	21.92	22.14
4028	NASDAQ	BANF	Thu, May 22, 2008	21.91	22.45	21.88	22.31
4027	NASDAQ	BANF	Wed, May 21, 2008	22.20	22.43	21.73	21.92
4026	NASDAQ	BANF	Tue, May 20, 2008	21.74	22.29	21.73	22.04
4025	NASDAQ	BANF	Mon, May 19, 2008	22.04	22.39	21.89	21.92
4024	NASDAQ	BANF	Fri, May 16, 2008	22.66	22.66	21.65	22.13
4023	NASDAQ	BANF	Thu, May 15, 2008	22.36	22.62	21.90	22.44
4022	NASDAQ	BANF	Wed, May 14, 2008	22.06	22.61	22.00	22.44
4021	NASDAQ	BANF	Tue, May 13, 2008	22.70	22.70	21.89	22.11
4020	NASDAQ	BANF	Mon, May 12, 2008	22.10	22.48	21.86	22.37
4019	NASDAQ	BANF	Fri, May 9, 2008	21.82	22.25	21.73	21.98
4018	NASDAQ	BANF	Thu, May 8, 2008	22.19	22.52	21.73	21.92
4017	NASDAQ	BANF	Wed, May 7, 2008	23.07	23.25	21.98	22.06
4016	NASDAQ	BANF	Tue, May 6, 2008	22.89	23.22	22.53	22.98
4015	NASDAQ	BANF	Mon, May 5, 2008	22.59	23.46	22.33	22.94
4014	NASDAQ	BANF	Fri, May 2, 2008	22.82	23.47	22.50	22.72
4013	NASDAQ	BANF	Thu, May 1, 2008	21.90	22.72	21.71	22.56
4012	NASDAQ	BANF	Wed, Apr 30, 2008	22.08	22.19	21.70	21.87
4011	NASDAQ	BANF	Tue, Apr 29, 2008	21.96	22.08	21.66	22.08
4010	NASDAQ	BANF	Mon, Apr 28, 2008	21.97	22.32	21.90	22.02
4009	NASDAQ	BANF	Fri, Apr 25, 2008	22.15	22.27	21.71	22.06
4008	NASDAQ	BANF	Thu, Apr 24, 2008	21.18	22.15	20.87	22.01
4007	NASDAQ	BANF	Wed, Apr 23, 2008	21.71	21.71	21.15	21.21
4006	NASDAQ	BANF	Tue, Apr 22, 2008	22.27	22.27	21.28	21.66
4005	NASDAQ	BANF	Mon, Apr 21, 2008	22.99	23.15	22.28	22.36
4004	NASDAQ	BANF	Fri, Apr 18, 2008	23.66	23.92	22.77	23.13
4003	NASDAQ	BANF	Thu, Apr 17, 2008	23.34	23.47	22.71	23.23
4002	NASDAQ	BANF	Wed, Apr 16, 2008	22.49	23.41	21.98	23.40
4001	NASDAQ	BANF	Tue, Apr 15, 2008	22.29	22.71	21.90	22.36
4000	NASDAQ	BANF	Mon, Apr 14, 2008	22.69	22.69	21.77	22.09
3999	NASDAQ	BANF	Fri, Apr 11, 2008	22.75	22.84	22.53	22.65
3998	NASDAQ	BANF	Thu, Apr 10, 2008	22.37	23.20	22.37	22.99
3997	NASDAQ	BANF	Wed, Apr 9, 2008	22.98	23.14	22.32	22.33
3996	NASDAQ	BANF	Tue, Apr 8, 2008	23.05	23.48	22.83	23.17
3995	NASDAQ	BANF	Mon, Apr 7, 2008	23.33	23.64	23.09	23.23
3994	NASDAQ	BANF	Fri, Apr 4, 2008	23.51	23.88	23.02	23.37
3993	NASDAQ	BANF	Thu, Apr 3, 2008	23.43	23.89	23.01	23.44
3992	NASDAQ	BANF	Wed, Apr 2, 2008	23.65	23.93	22.78	23.85
3991	NASDAQ	BANF	Tue, Apr 1, 2008	23.05	23.72	22.70	23.71
3990	NASDAQ	BANF	Mon, Mar 31, 2008	22.58	23.63	21.56	22.89
3989	NASDAQ	BANF	Fri, Mar 28, 2008	22.66	22.85	22.23	22.50
3988	NASDAQ	BANF	Thu, Mar 27, 2008	23.33	24.00	22.53	22.72
3987	NASDAQ	BANF	Wed, Mar 26, 2008	23.54	23.71	22.81	23.30
3986	NASDAQ	BANF	Tue, Mar 25, 2008	23.65	23.67	23.01	23.28
3985	NASDAQ	BANF	Mon, Mar 24, 2008	23.32	24.13	23.32	23.75
3984	NASDAQ	BANF	Thu, Mar 20, 2008	22.31	23.35	21.68	23.22
3983	NASDAQ	BANF	Wed, Mar 19, 2008	22.24	22.83	21.56	21.91
3982	NASDAQ	BANF	Tue, Mar 18, 2008	21.45	22.56	21.29	22.25
3981	NASDAQ	BANF	Mon, Mar 17, 2008	21.10	21.46	20.73	21.05
3980	NASDAQ	BANF	Fri, Mar 14, 2008	21.93	22.05	21.10	21.45
3979	NASDAQ	BANF	Thu, Mar 13, 2008	21.52	22.38	21.02	21.95
3978	NASDAQ	BANF	Wed, Mar 12, 2008	21.93	22.31	21.28	21.73
3977	NASDAQ	BANF	Tue, Mar 11, 2008	20.59	21.91	20.59	21.86
3976	NASDAQ	BANF	Mon, Mar 10, 2008	20.31	20.64	19.90	19.99
3975	NASDAQ	BANF	Fri, Mar 7, 2008	19.85	20.97	19.85	20.27
3974	NASDAQ	BANF	Thu, Mar 6, 2008	20.33	20.88	19.96	20.03
3973	NASDAQ	BANF	Wed, Mar 5, 2008	20.50	20.75	20.21	20.48
3972	NASDAQ	BANF	Tue, Mar 4, 2008	20.25	20.76	20.22	20.38
3971	NASDAQ	BANF	Mon, Mar 3, 2008	21.02	21.03	20.24	20.46
3970	NASDAQ	BANF	Fri, Feb 29, 2008	21.34	21.76	21.07	21.07
3969	NASDAQ	BANF	Thu, Feb 28, 2008	22.10	22.15	21.51	21.56
3968	NASDAQ	BANF	Wed, Feb 27, 2008	22.03	22.59	21.89	22.24
3967	NASDAQ	BANF	Tue, Feb 26, 2008	22.13	22.99	22.13	22.29
3966	NASDAQ	BANF	Mon, Feb 25, 2008	21.95	22.44	21.51	22.44
3965	NASDAQ	BANF	Fri, Feb 22, 2008	21.85	22.13	21.29	21.90
3964	NASDAQ	BANF	Thu, Feb 21, 2008	22.12	22.84	21.38	21.78
3963	NASDAQ	BANF	Wed, Feb 20, 2008	21.57	22.25	21.37	21.92
3962	NASDAQ	BANF	Tue, Feb 19, 2008	21.88	21.88	21.52	21.68
3961	NASDAQ	BANF	Fri, Feb 15, 2008	21.47	21.83	21.41	21.62
3960	NASDAQ	BANF	Thu, Feb 14, 2008	22.10	22.10	21.38	21.59
3959	NASDAQ	BANF	Wed, Feb 13, 2008	21.92	22.32	21.45	22.09
3958	NASDAQ	BANF	Tue, Feb 12, 2008	21.14	21.88	21.14	21.72
3957	NASDAQ	BANF	Mon, Feb 11, 2008	21.44	21.64	21.13	21.38
3956	NASDAQ	BANF	Fri, Feb 8, 2008	21.11	22.00	21.11	21.61
3955	NASDAQ	BANF	Thu, Feb 7, 2008	21.25	21.86	21.05	21.81
3954	NASDAQ	BANF	Wed, Feb 6, 2008	21.54	22.11	21.30	21.36
3953	NASDAQ	BANF	Tue, Feb 5, 2008	21.55	21.97	21.25	21.33
3952	NASDAQ	BANF	Mon, Feb 4, 2008	22.64	22.64	21.68	21.74
3951	NASDAQ	BANF	Fri, Feb 1, 2008	22.54	22.98	22.50	22.79
3950	NASDAQ	BANF	Thu, Jan 31, 2008	21.52	22.52	21.32	22.52
3949	NASDAQ	BANF	Wed, Jan 30, 2008	21.81	22.54	21.53	21.80
3948	NASDAQ	BANF	Tue, Jan 29, 2008	22.63	22.63	21.78	22.01
3947	NASDAQ	BANF	Mon, Jan 28, 2008	22.43	22.63	21.81	22.58
3946	NASDAQ	BANF	Fri, Jan 25, 2008	22.51	22.68	21.84	22.42
3945	NASDAQ	BANF	Thu, Jan 24, 2008	22.48	22.48	21.77	22.15
3944	NASDAQ	BANF	Wed, Jan 23, 2008	20.55	22.81	19.97	22.39
3943	NASDAQ	BANF	Tue, Jan 22, 2008	20.10	21.88	20.10	21.13
3942	NASDAQ	BANF	Fri, Jan 18, 2008	20.61	21.14	20.56	20.73
3941	NASDAQ	BANF	Thu, Jan 17, 2008	21.64	21.83	20.85	20.85
3940	NASDAQ	BANF	Wed, Jan 16, 2008	21.32	22.45	21.01	21.62
3939	NASDAQ	BANF	Tue, Jan 15, 2008	20.77	21.48	20.28	21.34
3938	NASDAQ	BANF	Mon, Jan 14, 2008	20.77	21.18	20.47	21.02
3937	NASDAQ	BANF	Fri, Jan 11, 2008	21.02	21.52	20.51	20.51
3936	NASDAQ	BANF	Thu, Jan 10, 2008	20.52	21.40	20.26	21.11
3935	NASDAQ	BANF	Wed, Jan 9, 2008	20.33	20.75	20.05	20.72
3934	NASDAQ	BANF	Tue, Jan 8, 2008	21.00	21.51	20.28	20.32
3933	NASDAQ	BANF	Mon, Jan 7, 2008	20.59	21.58	20.30	20.92
3932	NASDAQ	BANF	Fri, Jan 4, 2008	20.88	21.17	20.54	20.54
3931	NASDAQ	BANF	Thu, Jan 3, 2008	21.22	21.38	20.93	20.97
3930	NASDAQ	BANF	Wed, Jan 2, 2008	21.43	21.73	21.00	21.15
3929	NASDAQ	BANF	Mon, Dec 31, 2007	21.40	21.65	21.01	21.43
3928	NASDAQ	BANF	Fri, Dec 28, 2007	22.32	22.54	21.65	21.68
3927	NASDAQ	BANF	Thu, Dec 27, 2007	23.39	23.44	21.99	22.12
3926	NASDAQ	BANF	Wed, Dec 26, 2007	23.33	23.60	23.15	23.60
3925	NASDAQ	BANF	Mon, Dec 24, 2007	23.29	23.74	22.63	23.33
3924	NASDAQ	BANF	Fri, Dec 21, 2007	22.77	23.24	22.57	23.24
3923	NASDAQ	BANF	Thu, Dec 20, 2007	22.40	22.45	21.37	22.35
3922	NASDAQ	BANF	Wed, Dec 19, 2007	22.13	22.43	21.60	22.16
3921	NASDAQ	BANF	Tue, Dec 18, 2007	21.60	22.22	21.30	22.15
3920	NASDAQ	BANF	Mon, Dec 17, 2007	21.74	22.04	21.30	21.30
3919	NASDAQ	BANF	Fri, Dec 14, 2007	22.36	22.45	21.69	21.92
3918	NASDAQ	BANF	Thu, Dec 13, 2007	22.08	22.67	21.62	22.67
3917	NASDAQ	BANF	Wed, Dec 12, 2007	23.33	23.43	21.87	22.29
3916	NASDAQ	BANF	Tue, Dec 11, 2007	23.95	24.23	22.57	22.66
3915	NASDAQ	BANF	Mon, Dec 10, 2007	23.81	24.17	23.58	23.85
3914	NASDAQ	BANF	Fri, Dec 7, 2007	22.99	23.84	22.99	23.79
3913	NASDAQ	BANF	Thu, Dec 6, 2007	23.63	23.68	22.97	23.56
3912	NASDAQ	BANF	Wed, Dec 5, 2007	23.59	23.60	23.05	23.44
3911	NASDAQ	BANF	Tue, Dec 4, 2007	22.97	23.60	22.63	23.12
3910	NASDAQ	BANF	Mon, Dec 3, 2007	23.15	23.80	23.10	23.22
3909	NASDAQ	BANF	Fri, Nov 30, 2007	24.00	24.00	23.25	23.38
3908	NASDAQ	BANF	Thu, Nov 29, 2007	23.89	23.96	23.67	23.74
3907	NASDAQ	BANF	Wed, Nov 28, 2007	23.23	23.97	23.23	23.97
3906	NASDAQ	BANF	Tue, Nov 27, 2007	21.82	22.90	21.82	22.87
3905	NASDAQ	BANF	Mon, Nov 26, 2007	23.46	23.51	21.89	21.94
3904	NASDAQ	BANF	Fri, Nov 23, 2007	22.97	23.50	22.82	23.39
3903	NASDAQ	BANF	Wed, Nov 21, 2007	22.52	23.15	22.10	22.75
3902	NASDAQ	BANF	Tue, Nov 20, 2007	22.45	22.61	21.98	22.60
3901	NASDAQ	BANF	Mon, Nov 19, 2007	22.53	22.55	21.86	22.50
3900	NASDAQ	BANF	Fri, Nov 16, 2007	23.09	23.25	22.39	22.95
3899	NASDAQ	BANF	Thu, Nov 15, 2007	23.31	23.39	22.73	23.01
3898	NASDAQ	BANF	Wed, Nov 14, 2007	23.28	23.50	23.03	23.38
3897	NASDAQ	BANF	Tue, Nov 13, 2007	22.96	23.15	22.59	23.15
3896	NASDAQ	BANF	Mon, Nov 12, 2007	22.12	23.10	21.71	22.53
3895	NASDAQ	BANF	Fri, Nov 9, 2007	21.49	22.16	20.95	22.16
3894	NASDAQ	BANF	Thu, Nov 8, 2007	21.01	21.80	20.68	21.80
3893	NASDAQ	BANF	Wed, Nov 7, 2007	21.63	21.89	21.03	21.23
3892	NASDAQ	BANF	Tue, Nov 6, 2007	21.03	21.98	20.97	21.96
3891	NASDAQ	BANF	Mon, Nov 5, 2007	20.81	20.95	20.42	20.90
3890	NASDAQ	BANF	Fri, Nov 2, 2007	21.47	21.74	20.57	21.14
3889	NASDAQ	BANF	Thu, Nov 1, 2007	22.38	22.82	21.08	21.17
3888	NASDAQ	BANF	Wed, Oct 31, 2007	22.73	23.04	22.24	22.72
3887	NASDAQ	BANF	Tue, Oct 30, 2007	22.79	23.08	22.46	22.58
3886	NASDAQ	BANF	Mon, Oct 29, 2007	22.47	23.21	22.12	23.05
3885	NASDAQ	BANF	Fri, Oct 26, 2007	21.75	22.42	21.73	22.42
3884	NASDAQ	BANF	Thu, Oct 25, 2007	21.70	21.70	21.03	21.44
3883	NASDAQ	BANF	Wed, Oct 24, 2007	21.59	22.30	21.04	21.74
3882	NASDAQ	BANF	Tue, Oct 23, 2007	22.00	22.34	21.50	21.78
3881	NASDAQ	BANF	Mon, Oct 22, 2007	21.35	22.10	21.25	21.88
3880	NASDAQ	BANF	Fri, Oct 19, 2007	22.52	22.58	21.35	21.56
3879	NASDAQ	BANF	Thu, Oct 18, 2007	22.59	22.67	22.25	22.53
3878	NASDAQ	BANF	Wed, Oct 17, 2007	22.35	22.60	21.92	22.60
3877	NASDAQ	BANF	Tue, Oct 16, 2007	22.72	22.72	21.92	22.10
3876	NASDAQ	BANF	Mon, Oct 15, 2007	23.15	23.16	22.18	22.67
3875	NASDAQ	BANF	Fri, Oct 12, 2007	22.84	23.25	22.73	23.19
3874	NASDAQ	BANF	Thu, Oct 11, 2007	23.25	23.25	22.58	22.74
3873	NASDAQ	BANF	Wed, Oct 10, 2007	23.18	23.42	22.99	23.22
3872	NASDAQ	BANF	Tue, Oct 9, 2007	23.44	23.44	23.04	23.18
3871	NASDAQ	BANF	Mon, Oct 8, 2007	23.39	23.59	23.17	23.30
3870	NASDAQ	BANF	Fri, Oct 5, 2007	23.61	23.61	23.38	23.51
3869	NASDAQ	BANF	Thu, Oct 4, 2007	23.25	23.63	23.00	23.37
3868	NASDAQ	BANF	Wed, Oct 3, 2007	23.32	23.61	22.98	23.12
3867	NASDAQ	BANF	Tue, Oct 2, 2007	23.07	23.52	22.81	23.50
3866	NASDAQ	BANF	Mon, Oct 1, 2007	22.39	23.14	22.05	23.05
3865	NASDAQ	BANF	Fri, Sep 28, 2007	22.94	23.38	22.12	22.44
3864	NASDAQ	BANF	Thu, Sep 27, 2007	23.17	23.17	22.79	23.01
3863	NASDAQ	BANF	Wed, Sep 26, 2007	23.09	23.09	22.65	23.05
3862	NASDAQ	BANF	Tue, Sep 25, 2007	22.93	23.16	22.63	22.89
3861	NASDAQ	BANF	Mon, Sep 24, 2007	23.58	23.71	22.86	23.06
3860	NASDAQ	BANF	Fri, Sep 21, 2007	24.08	24.08	23.54	23.63
3859	NASDAQ	BANF	Thu, Sep 20, 2007	24.25	24.25	23.55	23.83
3858	NASDAQ	BANF	Wed, Sep 19, 2007	24.17	24.48	24.00	24.31
3857	NASDAQ	BANF	Tue, Sep 18, 2007	22.67	24.09	22.63	24.00
3856	NASDAQ	BANF	Mon, Sep 17, 2007	22.68	22.80	22.38	22.60
3855	NASDAQ	BANF	Fri, Sep 14, 2007	21.64	22.80	20.99	22.79
3854	NASDAQ	BANF	Thu, Sep 13, 2007	21.73	22.16	21.13	21.86
3853	NASDAQ	BANF	Wed, Sep 12, 2007	22.12	22.29	21.80	22.06
3852	NASDAQ	BANF	Tue, Sep 11, 2007	21.41	22.63	21.41	22.25
3851	NASDAQ	BANF	Mon, Sep 10, 2007	21.57	21.85	20.78	21.56
3850	NASDAQ	BANF	Fri, Sep 7, 2007	21.53	21.99	21.25	21.43
3849	NASDAQ	BANF	Thu, Sep 6, 2007	21.81	22.53	21.63	21.84
3848	NASDAQ	BANF	Wed, Sep 5, 2007	22.27	22.31	21.58	21.78
3847	NASDAQ	BANF	Tue, Sep 4, 2007	22.50	22.88	21.89	22.37
3846	NASDAQ	BANF	Fri, Aug 31, 2007	22.51	22.76	22.19	22.55
3845	NASDAQ	BANF	Thu, Aug 30, 2007	22.30	22.73	22.10	22.29
3844	NASDAQ	BANF	Wed, Aug 29, 2007	21.62	22.51	21.39	22.51
3843	NASDAQ	BANF	Tue, Aug 28, 2007	22.50	22.88	21.50	21.54
3842	NASDAQ	BANF	Mon, Aug 27, 2007	22.87	23.13	22.45	22.69
3841	NASDAQ	BANF	Fri, Aug 24, 2007	23.18	23.18	22.56	23.00
3840	NASDAQ	BANF	Thu, Aug 23, 2007	23.06	23.38	22.74	22.87
3839	NASDAQ	BANF	Wed, Aug 22, 2007	23.26	23.55	22.86	23.00
3838	NASDAQ	BANF	Tue, Aug 21, 2007	23.02	23.38	22.78	23.02
3837	NASDAQ	BANF	Mon, Aug 20, 2007	23.64	24.35	22.98	23.20
3836	NASDAQ	BANF	Fri, Aug 17, 2007	23.24	24.28	22.20	23.74
3835	NASDAQ	BANF	Thu, Aug 16, 2007	20.33	22.62	20.33	22.62
3834	NASDAQ	BANF	Wed, Aug 15, 2007	20.58	21.14	20.42	20.52
3833	NASDAQ	BANF	Tue, Aug 14, 2007	21.13	21.33	20.51	20.61
3832	NASDAQ	BANF	Mon, Aug 13, 2007	21.50	22.01	20.75	21.22
3831	NASDAQ	BANF	Fri, Aug 10, 2007	19.81	21.49	19.81	21.29
3830	NASDAQ	BANF	Thu, Aug 9, 2007	20.27	20.65	19.82	19.99
3829	NASDAQ	BANF	Wed, Aug 8, 2007	20.30	21.06	20.15	20.60
3828	NASDAQ	BANF	Tue, Aug 7, 2007	20.26	20.85	20.05	20.19
3827	NASDAQ	BANF	Mon, Aug 6, 2007	19.75	20.45	19.44	20.34
3826	NASDAQ	BANF	Fri, Aug 3, 2007	20.86	21.17	19.57	19.65
3825	NASDAQ	BANF	Thu, Aug 2, 2007	20.73	21.50	20.43	20.69
3824	NASDAQ	BANF	Wed, Aug 1, 2007	20.13	20.71	19.79	20.30
3823	NASDAQ	BANF	Tue, Jul 31, 2007	20.57	20.73	20.19	20.21
3822	NASDAQ	BANF	Mon, Jul 30, 2007	21.55	21.55	20.21	20.49
3821	NASDAQ	BANF	Fri, Jul 27, 2007	20.74	21.41	20.13	20.73
3820	NASDAQ	BANF	Thu, Jul 26, 2007	20.56	21.54	19.99	20.77
3819	NASDAQ	BANF	Wed, Jul 25, 2007	19.81	20.70	19.38	20.64
3818	NASDAQ	BANF	Tue, Jul 24, 2007	20.40	20.81	19.65	19.80
3817	NASDAQ	BANF	Mon, Jul 23, 2007	20.39	20.90	20.39	20.44
3816	NASDAQ	BANF	Fri, Jul 20, 2007	20.72	20.77	19.85	20.35
3815	NASDAQ	BANF	Thu, Jul 19, 2007	21.19	21.31	20.62	20.76
3814	NASDAQ	BANF	Wed, Jul 18, 2007	21.07	21.49	20.66	21.10
3813	NASDAQ	BANF	Tue, Jul 17, 2007	20.98	21.55	20.98	21.16
3812	NASDAQ	BANF	Mon, Jul 16, 2007	21.29	21.31	20.91	21.05
3811	NASDAQ	BANF	Fri, Jul 13, 2007	21.76	21.82	21.29	21.40
3810	NASDAQ	BANF	Thu, Jul 12, 2007	21.15	21.75	21.04	21.73
3809	NASDAQ	BANF	Wed, Jul 11, 2007	21.38	21.38	20.94	21.06
3808	NASDAQ	BANF	Tue, Jul 10, 2007	21.95	21.95	21.25	21.43
3807	NASDAQ	BANF	Mon, Jul 9, 2007	21.81	22.01	21.53	22.01
3806	NASDAQ	BANF	Fri, Jul 6, 2007	21.94	22.28	21.74	21.86
3805	NASDAQ	BANF	Thu, Jul 5, 2007	22.07	22.20	21.56	22.04
3804	NASDAQ	BANF	Tue, Jul 3, 2007	21.82	21.95	21.60	21.91
3803	NASDAQ	BANF	Mon, Jul 2, 2007	21.55	21.95	21.32	21.74
3802	NASDAQ	BANF	Fri, Jun 29, 2007	21.58	22.05	21.41	21.41
3801	NASDAQ	BANF	Thu, Jun 28, 2007	21.65	21.74	21.15	21.65
3800	NASDAQ	BANF	Wed, Jun 27, 2007	21.01	21.71	21.01	21.57
3799	NASDAQ	BANF	Tue, Jun 26, 2007	21.18	21.48	21.03	21.09
3798	NASDAQ	BANF	Mon, Jun 25, 2007	21.20	21.66	20.97	21.11
3797	NASDAQ	BANF	Fri, Jun 22, 2007	21.80	21.92	21.29	21.29
3796	NASDAQ	BANF	Thu, Jun 21, 2007	21.61	21.91	21.37	21.80
3795	NASDAQ	BANF	Wed, Jun 20, 2007	22.47	22.47	21.64	21.73
3794	NASDAQ	BANF	Tue, Jun 19, 2007	21.98	22.48	21.92	22.38
3793	NASDAQ	BANF	Mon, Jun 18, 2007	22.13	22.13	21.75	21.99
3792	NASDAQ	BANF	Fri, Jun 15, 2007	22.19	22.63	21.95	22.16
3791	NASDAQ	BANF	Thu, Jun 14, 2007	21.76	21.91	21.43	21.84
3790	NASDAQ	BANF	Wed, Jun 13, 2007	21.44	21.81	21.20	21.70
3789	NASDAQ	BANF	Tue, Jun 12, 2007	21.37	21.67	21.15	21.31
3788	NASDAQ	BANF	Mon, Jun 11, 2007	21.60	21.76	21.43	21.53
3787	NASDAQ	BANF	Fri, Jun 8, 2007	21.46	21.77	21.34	21.69
3786	NASDAQ	BANF	Thu, Jun 7, 2007	21.42	21.60	21.04	21.38
3785	NASDAQ	BANF	Wed, Jun 6, 2007	21.40	21.59	21.29	21.48
3784	NASDAQ	BANF	Tue, Jun 5, 2007	21.86	21.89	21.34	21.55
3783	NASDAQ	BANF	Mon, Jun 4, 2007	21.62	21.97	21.50	21.93
3782	NASDAQ	BANF	Fri, Jun 1, 2007	21.60	21.93	21.56	21.71
3781	NASDAQ	BANF	Thu, May 31, 2007	22.02	22.28	21.49	21.59
3780	NASDAQ	BANF	Wed, May 30, 2007	21.58	21.94	21.29	21.93
3779	NASDAQ	BANF	Tue, May 29, 2007	21.70	21.88	21.33	21.74
3778	NASDAQ	BANF	Fri, May 25, 2007	21.87	21.91	21.18	21.58
3777	NASDAQ	BANF	Thu, May 24, 2007	22.16	22.36	21.51	21.56
3776	NASDAQ	BANF	Wed, May 23, 2007	22.29	22.29	21.81	22.13
3775	NASDAQ	BANF	Tue, May 22, 2007	21.65	22.35	21.58	22.13
3774	NASDAQ	BANF	Mon, May 21, 2007	21.39	21.99	21.39	21.78
3773	NASDAQ	BANF	Fri, May 18, 2007	21.51	21.65	21.49	21.51
3772	NASDAQ	BANF	Thu, May 17, 2007	21.85	22.07	21.41	21.50
3771	NASDAQ	BANF	Wed, May 16, 2007	21.59	21.90	21.50	21.86
3770	NASDAQ	BANF	Tue, May 15, 2007	21.53	21.94	21.44	21.53
3769	NASDAQ	BANF	Mon, May 14, 2007	21.87	22.10	21.45	21.58
3768	NASDAQ	BANF	Fri, May 11, 2007	21.48	21.98	21.38	21.93
3767	NASDAQ	BANF	Thu, May 10, 2007	21.77	21.94	21.15	21.30
3766	NASDAQ	BANF	Wed, May 9, 2007	21.55	22.08	21.55	21.92
3765	NASDAQ	BANF	Tue, May 8, 2007	21.87	21.96	21.43	21.64
3764	NASDAQ	BANF	Mon, May 7, 2007	22.36	22.36	21.77	21.97
3763	NASDAQ	BANF	Fri, May 4, 2007	21.96	22.25	21.79	21.98
3762	NASDAQ	BANF	Thu, May 3, 2007	21.83	22.30	21.81	21.87
3761	NASDAQ	BANF	Wed, May 2, 2007	22.11	22.44	21.67	21.77
3760	NASDAQ	BANF	Tue, May 1, 2007	21.46	21.99	21.26	21.76
3759	NASDAQ	BANF	Mon, Apr 30, 2007	22.60	22.60	21.35	21.41
3758	NASDAQ	BANF	Fri, Apr 27, 2007	22.51	22.51	22.08	22.24
3757	NASDAQ	BANF	Thu, Apr 26, 2007	22.84	22.99	22.49	22.55
3756	NASDAQ	BANF	Wed, Apr 25, 2007	22.71	22.88	22.48	22.86
3755	NASDAQ	BANF	Tue, Apr 24, 2007	22.50	22.65	22.23	22.57
3754	NASDAQ	BANF	Mon, Apr 23, 2007	22.49	22.50	22.16	22.26
3753	NASDAQ	BANF	Fri, Apr 20, 2007	23.48	23.48	22.38	22.57
3752	NASDAQ	BANF	Thu, Apr 19, 2007	23.29	23.71	22.92	23.13
3751	NASDAQ	BANF	Wed, Apr 18, 2007	23.40	23.58	23.20	23.39
3750	NASDAQ	BANF	Tue, Apr 17, 2007	23.45	23.45	23.17	23.25
3749	NASDAQ	BANF	Mon, Apr 16, 2007	22.98	23.48	22.88	23.47
3748	NASDAQ	BANF	Fri, Apr 13, 2007	22.43	23.00	22.34	22.97
3747	NASDAQ	BANF	Thu, Apr 12, 2007	21.96	22.51	21.94	22.51
3746	NASDAQ	BANF	Wed, Apr 11, 2007	22.83	22.83	22.01	22.10
3745	NASDAQ	BANF	Tue, Apr 10, 2007	22.93	22.98	22.74	22.74
3744	NASDAQ	BANF	Mon, Apr 9, 2007	23.03	23.25	22.79	22.84
3743	NASDAQ	BANF	Thu, Apr 5, 2007	23.22	23.35	22.82	23.07
3742	NASDAQ	BANF	Wed, Apr 4, 2007	23.66	23.66	23.00	23.23
3741	NASDAQ	BANF	Tue, Apr 3, 2007	23.29	24.10	23.15	23.75
3740	NASDAQ	BANF	Mon, Apr 2, 2007	22.99	23.30	22.98	23.20
3739	NASDAQ	BANF	Fri, Mar 30, 2007	23.22	23.45	22.85	23.18
3738	NASDAQ	BANF	Thu, Mar 29, 2007	23.07	23.30	22.97	23.01
3737	NASDAQ	BANF	Wed, Mar 28, 2007	23.25	23.42	22.92	22.97
3736	NASDAQ	BANF	Tue, Mar 27, 2007	23.84	23.95	23.27	23.32
3735	NASDAQ	BANF	Mon, Mar 26, 2007	24.11	24.28	23.73	23.95
3734	NASDAQ	BANF	Fri, Mar 23, 2007	24.02	24.12	23.92	23.98
3733	NASDAQ	BANF	Thu, Mar 22, 2007	24.08	24.18	24.04	24.12
3732	NASDAQ	BANF	Wed, Mar 21, 2007	23.40	24.12	23.27	24.08
3731	NASDAQ	BANF	Tue, Mar 20, 2007	22.89	23.36	22.89	23.36
3730	NASDAQ	BANF	Mon, Mar 19, 2007	22.82	23.34	22.70	22.96
3729	NASDAQ	BANF	Fri, Mar 16, 2007	23.02	23.02	22.64	22.73
3728	NASDAQ	BANF	Thu, Mar 15, 2007	22.94	23.21	22.78	23.02
3727	NASDAQ	BANF	Wed, Mar 14, 2007	22.37	22.88	22.37	22.85
3726	NASDAQ	BANF	Tue, Mar 13, 2007	23.35	23.35	22.34	22.47
3725	NASDAQ	BANF	Mon, Mar 12, 2007	23.08	23.30	22.98	23.17
3724	NASDAQ	BANF	Fri, Mar 9, 2007	23.25	23.25	22.96	23.18
3723	NASDAQ	BANF	Thu, Mar 8, 2007	22.86	23.06	22.60	22.80
3722	NASDAQ	BANF	Wed, Mar 7, 2007	23.11	23.13	22.77	22.77
3721	NASDAQ	BANF	Tue, Mar 6, 2007	22.43	23.22	22.43	23.20
3720	NASDAQ	BANF	Mon, Mar 5, 2007	22.59	22.88	22.08	22.18
3719	NASDAQ	BANF	Fri, Mar 2, 2007	23.40	23.56	22.73	22.77
3718	NASDAQ	BANF	Thu, Mar 1, 2007	23.21	23.63	22.62	23.49
3717	NASDAQ	BANF	Wed, Feb 28, 2007	23.71	24.00	23.48	23.48
3716	NASDAQ	BANF	Tue, Feb 27, 2007	24.00	24.18	23.46	23.69
3715	NASDAQ	BANF	Mon, Feb 26, 2007	24.93	25.12	24.09	24.35
3714	NASDAQ	BANF	Fri, Feb 23, 2007	25.15	25.25	24.88	24.88
3713	NASDAQ	BANF	Thu, Feb 22, 2007	25.30	25.30	24.89	25.24
3712	NASDAQ	BANF	Wed, Feb 21, 2007	25.18	25.25	25.03	25.22
3711	NASDAQ	BANF	Tue, Feb 20, 2007	25.08	25.32	24.62	25.28
3710	NASDAQ	BANF	Fri, Feb 16, 2007	24.56	24.98	24.48	24.90
3709	NASDAQ	BANF	Thu, Feb 15, 2007	24.67	24.76	24.59	24.59
3708	NASDAQ	BANF	Wed, Feb 14, 2007	24.73	25.10	24.59	24.69
3707	NASDAQ	BANF	Tue, Feb 13, 2007	24.46	24.88	24.45	24.76
3706	NASDAQ	BANF	Mon, Feb 12, 2007	24.00	24.32	23.83	24.28
3705	NASDAQ	BANF	Fri, Feb 9, 2007	24.58	24.73	23.79	23.92
3704	NASDAQ	BANF	Thu, Feb 8, 2007	25.11	25.12	24.55	24.68
3703	NASDAQ	BANF	Wed, Feb 7, 2007	24.53	25.25	24.53	25.02
3702	NASDAQ	BANF	Tue, Feb 6, 2007	24.56	24.60	24.29	24.54
3701	NASDAQ	BANF	Mon, Feb 5, 2007	24.74	24.74	24.34	24.46
3700	NASDAQ	BANF	Fri, Feb 2, 2007	24.39	24.83	24.27	24.64
3699	NASDAQ	BANF	Thu, Feb 1, 2007	24.88	24.88	24.25	24.39
3698	NASDAQ	BANF	Wed, Jan 31, 2007	24.60	24.61	24.28	24.34
3697	NASDAQ	BANF	Tue, Jan 30, 2007	24.63	24.70	24.48	24.59
3696	NASDAQ	BANF	Mon, Jan 29, 2007	24.52	24.75	24.51	24.57
3695	NASDAQ	BANF	Fri, Jan 26, 2007	24.75	24.91	24.24	24.59
3694	NASDAQ	BANF	Thu, Jan 25, 2007	26.25	26.25	24.63	24.99
3693	NASDAQ	BANF	Wed, Jan 24, 2007	26.82	26.82	26.11	26.44
3692	NASDAQ	BANF	Tue, Jan 23, 2007	26.38	26.87	26.28	26.69
3691	NASDAQ	BANF	Mon, Jan 22, 2007	26.36	26.53	26.16	26.50
3690	NASDAQ	BANF	Fri, Jan 19, 2007	25.71	26.58	25.48	26.57
3689	NASDAQ	BANF	Thu, Jan 18, 2007	26.15	26.25	25.46	25.82
3688	NASDAQ	BANF	Wed, Jan 17, 2007	26.28	26.70	25.91	26.25
3687	NASDAQ	BANF	Tue, Jan 16, 2007	26.62	26.72	25.97	26.40
3686	NASDAQ	BANF	Fri, Jan 12, 2007	26.67	26.75	26.35	26.64
3685	NASDAQ	BANF	Thu, Jan 11, 2007	26.03	26.65	25.90	26.55
3684	NASDAQ	BANF	Wed, Jan 10, 2007	26.25	26.51	25.96	26.27
3683	NASDAQ	BANF	Tue, Jan 9, 2007	26.39	26.51	26.20	26.38
3682	NASDAQ	BANF	Mon, Jan 8, 2007	26.03	26.63	25.76	26.39
3681	NASDAQ	BANF	Fri, Jan 5, 2007	26.89	27.02	26.01	26.01
3680	NASDAQ	BANF	Thu, Jan 4, 2007	26.93	27.22	26.83	27.01
3679	NASDAQ	BANF	Wed, Jan 3, 2007	27.04	27.61	26.91	26.99
3678	NASDAQ	BANF	Fri, Dec 29, 2006	27.51	27.57	27.00	27.00
3677	NASDAQ	BANF	Thu, Dec 28, 2006	27.50	27.63	27.38	27.47
3676	NASDAQ	BANF	Wed, Dec 27, 2006	27.32	27.64	27.00	27.59
3675	NASDAQ	BANF	Tue, Dec 26, 2006	26.73	26.99	26.68	26.99
3674	NASDAQ	BANF	Fri, Dec 22, 2006	26.26	26.82	25.98	26.78
3673	NASDAQ	BANF	Thu, Dec 21, 2006	26.19	26.37	25.96	26.21
3672	NASDAQ	BANF	Wed, Dec 20, 2006	25.89	26.18	25.89	26.09
3671	NASDAQ	BANF	Tue, Dec 19, 2006	26.05	26.23	25.75	25.86
3670	NASDAQ	BANF	Mon, Dec 18, 2006	26.03	26.60	25.94	26.12
3669	NASDAQ	BANF	Fri, Dec 15, 2006	26.12	26.48	26.10	26.35
3668	NASDAQ	BANF	Thu, Dec 14, 2006	26.23	26.23	26.07	26.16
3667	NASDAQ	BANF	Wed, Dec 13, 2006	26.07	26.18	25.86	26.04
3666	NASDAQ	BANF	Tue, Dec 12, 2006	26.30	26.43	25.76	25.88
3665	NASDAQ	BANF	Mon, Dec 11, 2006	26.74	26.74	26.06	26.24
3664	NASDAQ	BANF	Fri, Dec 8, 2006	27.08	27.08	26.73	26.83
3663	NASDAQ	BANF	Thu, Dec 7, 2006	26.88	27.31	26.84	26.98
3662	NASDAQ	BANF	Wed, Dec 6, 2006	26.88	27.21	26.79	27.00
3661	NASDAQ	BANF	Tue, Dec 5, 2006	27.02	27.44	26.78	26.86
3660	NASDAQ	BANF	Mon, Dec 4, 2006	26.34	26.99	25.66	26.98
3659	NASDAQ	BANF	Fri, Dec 1, 2006	26.50	26.50	25.60	26.25
3658	NASDAQ	BANF	Thu, Nov 30, 2006	26.17	26.71	26.02	26.64
3657	NASDAQ	BANF	Wed, Nov 29, 2006	25.63	26.18	25.34	26.17
3656	NASDAQ	BANF	Tue, Nov 28, 2006	25.20	25.85	25.02	25.55
3655	NASDAQ	BANF	Mon, Nov 27, 2006	26.18	26.29	25.03	25.21
3654	NASDAQ	BANF	Fri, Nov 24, 2006	26.21	26.38	26.11	26.28
3653	NASDAQ	BANF	Wed, Nov 22, 2006	26.40	26.82	26.27	26.33
3652	NASDAQ	BANF	Tue, Nov 21, 2006	26.46	26.74	26.27	26.68
3651	NASDAQ	BANF	Mon, Nov 20, 2006	26.39	26.70	26.03	26.56
3650	NASDAQ	BANF	Fri, Nov 17, 2006	26.56	26.61	26.22	26.45
3649	NASDAQ	BANF	Thu, Nov 16, 2006	26.44	26.75	26.09	26.56
3648	NASDAQ	BANF	Wed, Nov 15, 2006	25.58	26.41	25.50	26.40
3647	NASDAQ	BANF	Tue, Nov 14, 2006	24.12	25.90	24.12	25.84
3646	NASDAQ	BANF	Mon, Nov 13, 2006	24.53	24.78	24.41	24.69
3645	NASDAQ	BANF	Fri, Nov 10, 2006	24.40	24.83	24.40	24.78
3644	NASDAQ	BANF	Thu, Nov 9, 2006	25.07	25.07	24.01	24.31
3643	NASDAQ	BANF	Wed, Nov 8, 2006	24.51	25.12	24.49	24.97
3642	NASDAQ	BANF	Tue, Nov 7, 2006	24.60	25.04	24.55	24.59
3641	NASDAQ	BANF	Mon, Nov 6, 2006	24.32	24.70	24.10	24.64
3640	NASDAQ	BANF	Fri, Nov 3, 2006	23.87	24.24	23.64	24.19
3639	NASDAQ	BANF	Thu, Nov 2, 2006	24.14	24.43	23.86	23.89
3638	NASDAQ	BANF	Wed, Nov 1, 2006	24.88	24.88	24.28	24.29
3637	NASDAQ	BANF	Tue, Oct 31, 2006	24.99	25.28	24.78	24.88
3636	NASDAQ	BANF	Mon, Oct 30, 2006	24.72	25.37	24.72	25.35
3635	NASDAQ	BANF	Fri, Oct 27, 2006	25.31	25.33	24.86	24.97
3634	NASDAQ	BANF	Thu, Oct 26, 2006	24.89	25.34	24.54	25.25
3633	NASDAQ	BANF	Wed, Oct 25, 2006	24.63	25.07	24.26	24.79
3632	NASDAQ	BANF	Tue, Oct 24, 2006	24.17	24.73	24.17	24.73
3631	NASDAQ	BANF	Mon, Oct 23, 2006	24.46	24.98	24.36	24.50
3630	NASDAQ	BANF	Fri, Oct 20, 2006	24.55	25.05	24.30	24.62
3629	NASDAQ	BANF	Thu, Oct 19, 2006	24.21	24.71	24.21	24.36
3628	NASDAQ	BANF	Wed, Oct 18, 2006	25.20	25.25	24.27	24.34
3627	NASDAQ	BANF	Tue, Oct 17, 2006	25.25	25.39	24.99	25.05
3626	NASDAQ	BANF	Mon, Oct 16, 2006	25.17	25.65	25.08	25.50
3625	NASDAQ	BANF	Fri, Oct 13, 2006	24.62	25.25	24.62	24.96
3624	NASDAQ	BANF	Thu, Oct 12, 2006	24.25	24.59	24.01	24.49
3623	NASDAQ	BANF	Wed, Oct 11, 2006	24.19	24.40	24.13	24.14
3622	NASDAQ	BANF	Tue, Oct 10, 2006	24.20	24.32	24.04	24.18
3621	NASDAQ	BANF	Mon, Oct 9, 2006	23.87	24.22	23.60	24.17
3620	NASDAQ	BANF	Fri, Oct 6, 2006	23.65	23.95	23.65	23.74
3619	NASDAQ	BANF	Thu, Oct 5, 2006	23.23	23.92	23.23	23.82
3618	NASDAQ	BANF	Wed, Oct 4, 2006	22.92	23.36	22.72	23.31
3617	NASDAQ	BANF	Tue, Oct 3, 2006	23.06	23.38	22.89	23.08
3616	NASDAQ	BANF	Mon, Oct 2, 2006	23.36	23.36	23.05	23.05
3615	NASDAQ	BANF	Fri, Sep 29, 2006	24.00	24.03	23.36	23.36
3614	NASDAQ	BANF	Thu, Sep 28, 2006	23.93	24.11	23.88	23.97
3613	NASDAQ	BANF	Wed, Sep 27, 2006	23.82	24.08	23.66	23.76
3612	NASDAQ	BANF	Tue, Sep 26, 2006	24.20	24.24	24.03	24.11
3611	NASDAQ	BANF	Mon, Sep 25, 2006	23.73	24.06	23.64	24.02
3610	NASDAQ	BANF	Fri, Sep 22, 2006	23.81	23.93	23.70	23.77
3609	NASDAQ	BANF	Thu, Sep 21, 2006	23.75	23.94	23.51	23.87
3608	NASDAQ	BANF	Wed, Sep 20, 2006	23.59	23.75	23.53	23.71
3607	NASDAQ	BANF	Tue, Sep 19, 2006	23.61	23.70	23.25	23.41
3606	NASDAQ	BANF	Mon, Sep 18, 2006	23.59	23.75	23.51	23.68
3605	NASDAQ	BANF	Fri, Sep 15, 2006	23.75	23.76	23.46	23.46
3604	NASDAQ	BANF	Thu, Sep 14, 2006	23.42	23.67	23.38	23.62
3603	NASDAQ	BANF	Wed, Sep 13, 2006	23.63	23.63	23.50	23.58
3602	NASDAQ	BANF	Tue, Sep 12, 2006	23.43	23.64	23.43	23.62
3601	NASDAQ	BANF	Mon, Sep 11, 2006	23.40	23.63	23.40	23.60
3600	NASDAQ	BANF	Fri, Sep 8, 2006	23.49	23.92	23.39	23.58
3599	NASDAQ	BANF	Thu, Sep 7, 2006	23.35	23.63	23.29	23.61
3598	NASDAQ	BANF	Wed, Sep 6, 2006	23.54	23.61	23.41	23.47
3597	NASDAQ	BANF	Tue, Sep 5, 2006	23.26	23.81	23.26	23.77
3596	NASDAQ	BANF	Fri, Sep 1, 2006	23.65	23.69	23.31	23.31
3595	NASDAQ	BANF	Thu, Aug 31, 2006	24.16	24.18	23.65	23.69
3594	NASDAQ	BANF	Wed, Aug 30, 2006	24.13	24.40	24.13	24.13
3593	NASDAQ	BANF	Tue, Aug 29, 2006	24.03	24.24	23.53	24.12
3592	NASDAQ	BANF	Mon, Aug 28, 2006	23.89	23.98	23.68	23.87
3591	NASDAQ	BANF	Fri, Aug 25, 2006	23.27	23.77	23.27	23.66
3590	NASDAQ	BANF	Thu, Aug 24, 2006	23.49	23.54	23.29	23.40
3589	NASDAQ	BANF	Wed, Aug 23, 2006	23.99	24.14	23.47	23.47
3588	NASDAQ	BANF	Tue, Aug 22, 2006	23.62	23.98	23.55	23.93
3587	NASDAQ	BANF	Mon, Aug 21, 2006	23.60	23.85	23.53	23.75
3586	NASDAQ	BANF	Fri, Aug 18, 2006	23.79	23.97	23.68	23.97
3585	NASDAQ	BANF	Thu, Aug 17, 2006	23.76	23.82	23.51	23.63
3584	NASDAQ	BANF	Wed, Aug 16, 2006	23.69	23.89	23.40	23.72
3583	NASDAQ	BANF	Tue, Aug 15, 2006	23.50	23.67	23.42	23.51
3582	NASDAQ	BANF	Mon, Aug 14, 2006	23.26	23.50	23.07	23.15
3581	NASDAQ	BANF	Fri, Aug 11, 2006	23.32	23.40	23.07	23.07
3580	NASDAQ	BANF	Thu, Aug 10, 2006	23.28	23.50	23.27	23.40
3579	NASDAQ	BANF	Wed, Aug 9, 2006	23.84	23.92	23.18	23.18
3578	NASDAQ	BANF	Tue, Aug 8, 2006	24.11	24.33	23.55	23.55
3577	NASDAQ	BANF	Mon, Aug 7, 2006	23.90	24.33	23.90	24.23
3576	NASDAQ	BANF	Fri, Aug 4, 2006	24.12	24.40	23.88	24.16
3575	NASDAQ	BANF	Thu, Aug 3, 2006	23.70	24.01	23.66	23.96
3574	NASDAQ	BANF	Wed, Aug 2, 2006	24.18	24.39	23.86	23.87
3573	NASDAQ	BANF	Tue, Aug 1, 2006	23.65	24.17	23.27	24.09
3572	NASDAQ	BANF	Mon, Jul 31, 2006	23.56	24.02	23.56	23.82
3571	NASDAQ	BANF	Fri, Jul 28, 2006	23.57	23.99	23.57	23.97
3570	NASDAQ	BANF	Thu, Jul 27, 2006	23.55	23.98	23.44	23.52
3569	NASDAQ	BANF	Wed, Jul 26, 2006	23.28	23.60	23.17	23.45
3568	NASDAQ	BANF	Tue, Jul 25, 2006	22.82	23.64	22.82	23.50
3567	NASDAQ	BANF	Mon, Jul 24, 2006	22.07	22.77	22.07	22.71
3566	NASDAQ	BANF	Fri, Jul 21, 2006	21.48	21.94	21.48	21.90
3565	NASDAQ	BANF	Thu, Jul 20, 2006	22.37	22.47	21.47	21.68
3564	NASDAQ	BANF	Wed, Jul 19, 2006	21.35	22.24	21.35	22.21
3563	NASDAQ	BANF	Tue, Jul 18, 2006	21.10	21.42	20.80	21.42
3562	NASDAQ	BANF	Mon, Jul 17, 2006	20.91	21.13	20.68	20.95
3561	NASDAQ	BANF	Fri, Jul 14, 2006	20.94	21.14	20.64	21.13
3560	NASDAQ	BANF	Thu, Jul 13, 2006	21.39	21.39	20.96	21.11
3559	NASDAQ	BANF	Wed, Jul 12, 2006	22.21	22.21	21.36	21.48
3558	NASDAQ	BANF	Tue, Jul 11, 2006	21.61	22.19	21.25	22.19
3557	NASDAQ	BANF	Mon, Jul 10, 2006	21.30	21.74	21.25	21.58
3556	NASDAQ	BANF	Fri, Jul 7, 2006	21.99	22.05	21.39	21.49
3555	NASDAQ	BANF	Thu, Jul 6, 2006	21.60	22.05	21.60	21.90
3554	NASDAQ	BANF	Wed, Jul 5, 2006	21.64	22.24	21.49	22.14
3553	NASDAQ	BANF	Mon, Jul 3, 2006	21.93	22.31	21.59	21.83
3552	NASDAQ	BANF	Fri, Jun 30, 2006	21.69	22.38	21.18	22.38
3551	NASDAQ	BANF	Thu, Jun 29, 2006	21.30	21.61	20.77	21.51
3550	NASDAQ	BANF	Wed, Jun 28, 2006	21.04	21.26	20.63	21.07
3549	NASDAQ	BANF	Tue, Jun 27, 2006	21.60	21.62	21.01	21.12
3548	NASDAQ	BANF	Mon, Jun 26, 2006	21.54	21.63	21.35	21.46
3547	NASDAQ	BANF	Fri, Jun 23, 2006	21.33	21.41	21.24	21.30
3546	NASDAQ	BANF	Thu, Jun 22, 2006	21.38	21.56	21.33	21.44
3545	NASDAQ	BANF	Wed, Jun 21, 2006	21.24	21.70	21.24	21.49
3544	NASDAQ	BANF	Tue, Jun 20, 2006	21.76	21.96	21.33	21.33
3543	NASDAQ	BANF	Mon, Jun 19, 2006	22.27	22.52	21.80	21.96
3542	NASDAQ	BANF	Fri, Jun 16, 2006	23.10	23.19	22.64	22.85
3541	NASDAQ	BANF	Thu, Jun 15, 2006	22.70	23.25	22.05	23.21
3540	NASDAQ	BANF	Wed, Jun 14, 2006	22.51	22.71	22.13	22.52
3539	NASDAQ	BANF	Tue, Jun 13, 2006	22.43	22.95	22.20	22.76
3538	NASDAQ	BANF	Mon, Jun 12, 2006	22.95	22.95	22.33	22.55
3537	NASDAQ	BANF	Fri, Jun 9, 2006	23.25	23.38	22.71	22.83
3536	NASDAQ	BANF	Thu, Jun 8, 2006	22.24	23.13	22.15	23.10
3535	NASDAQ	BANF	Wed, Jun 7, 2006	22.15	23.03	22.06	22.64
3534	NASDAQ	BANF	Tue, Jun 6, 2006	22.29	22.38	21.91	22.25
3533	NASDAQ	BANF	Mon, Jun 5, 2006	23.04	23.20	22.07	22.14
3532	NASDAQ	BANF	Fri, Jun 2, 2006	23.06	23.27	23.04	23.20
3531	NASDAQ	BANF	Thu, Jun 1, 2006	22.54	23.03	22.42	23.02
3530	NASDAQ	BANF	Wed, May 31, 2006	21.86	22.43	21.86	22.38
3529	NASDAQ	BANF	Tue, May 30, 2006	22.60	22.60	22.03	22.12
3528	NASDAQ	BANF	Fri, May 26, 2006	22.74	22.80	22.70	22.76
3527	NASDAQ	BANF	Thu, May 25, 2006	22.43	22.70	22.20	22.70
3526	NASDAQ	BANF	Wed, May 24, 2006	21.79	22.27	21.53	22.27
3525	NASDAQ	BANF	Tue, May 23, 2006	21.95	22.44	21.95	21.95
3524	NASDAQ	BANF	Mon, May 22, 2006	21.76	22.30	21.70	22.05
3523	NASDAQ	BANF	Fri, May 19, 2006	21.63	22.75	21.54	22.27
3522	NASDAQ	BANF	Thu, May 18, 2006	22.41	22.48	21.69	21.88
3521	NASDAQ	BANF	Wed, May 17, 2006	22.01	22.31	21.56	22.30
3520	NASDAQ	BANF	Tue, May 16, 2006	21.67	22.25	21.60	22.24
3519	NASDAQ	BANF	Mon, May 15, 2006	21.61	21.79	21.33	21.52
3518	NASDAQ	BANF	Fri, May 12, 2006	21.50	21.85	21.41	21.76
3517	NASDAQ	BANF	Thu, May 11, 2006	22.47	22.50	21.55	21.62
3516	NASDAQ	BANF	Wed, May 10, 2006	22.34	22.70	22.19	22.63
3515	NASDAQ	BANF	Tue, May 9, 2006	22.35	22.46	22.13	22.34
3514	NASDAQ	BANF	Mon, May 8, 2006	21.94	22.38	21.41	22.20
3513	NASDAQ	BANF	Fri, May 5, 2006	22.00	22.08	21.81	21.81
3512	NASDAQ	BANF	Thu, May 4, 2006	21.85	22.16	21.79	21.91
3511	NASDAQ	BANF	Wed, May 3, 2006	21.36	21.97	21.36	21.96
3510	NASDAQ	BANF	Tue, May 2, 2006	21.58	21.95	21.45	21.84
3509	NASDAQ	BANF	Mon, May 1, 2006	21.88	22.20	21.52	21.66
3508	NASDAQ	BANF	Fri, Apr 28, 2006	22.05	22.07	21.52	21.75
3507	NASDAQ	BANF	Thu, Apr 27, 2006	21.82	22.50	21.31	22.05
3506	NASDAQ	BANF	Wed, Apr 26, 2006	22.07	22.17	21.70	21.78
3505	NASDAQ	BANF	Tue, Apr 25, 2006	21.45	22.10	21.40	21.95
3504	NASDAQ	BANF	Mon, Apr 24, 2006	21.80	22.16	21.79	21.80
3503	NASDAQ	BANF	Fri, Apr 21, 2006	22.45	22.45	21.72	22.21
3502	NASDAQ	BANF	Thu, Apr 20, 2006	22.48	22.48	22.00	22.03
3501	NASDAQ	BANF	Wed, Apr 19, 2006	22.27	22.48	21.99	22.40
3500	NASDAQ	BANF	Tue, Apr 18, 2006	21.77	22.10	21.50	22.08
3499	NASDAQ	BANF	Mon, Apr 17, 2006	21.61	21.74	21.33	21.54
3498	NASDAQ	BANF	Thu, Apr 13, 2006	21.41	21.78	21.38	21.50
3497	NASDAQ	BANF	Wed, Apr 12, 2006	21.04	21.58	20.99	21.57
3496	NASDAQ	BANF	Tue, Apr 11, 2006	21.29	21.49	21.04	21.04
3495	NASDAQ	BANF	Mon, Apr 10, 2006	21.10	21.52	20.97	21.42
3494	NASDAQ	BANF	Fri, Apr 7, 2006	21.80	21.97	21.36	21.36
3493	NASDAQ	BANF	Thu, Apr 6, 2006	21.71	21.99	21.63	21.84
3492	NASDAQ	BANF	Wed, Apr 5, 2006	21.95	21.95	21.69	21.69
3491	NASDAQ	BANF	Tue, Apr 4, 2006	21.50	21.75	21.42	21.67
3490	NASDAQ	BANF	Mon, Apr 3, 2006	21.71	21.77	21.44	21.54
3489	NASDAQ	BANF	Fri, Mar 31, 2006	21.99	21.99	21.73	21.80
3488	NASDAQ	BANF	Thu, Mar 30, 2006	21.88	21.90	21.83	21.89
3487	NASDAQ	BANF	Wed, Mar 29, 2006	21.83	21.90	21.66	21.89
3486	NASDAQ	BANF	Tue, Mar 28, 2006	21.85	22.05	21.64	21.74
3485	NASDAQ	BANF	Mon, Mar 27, 2006	21.75	21.97	21.75	21.87
3484	NASDAQ	BANF	Fri, Mar 24, 2006	21.87	21.95	21.64	21.88
3483	NASDAQ	BANF	Thu, Mar 23, 2006	21.86	21.86	21.55	21.82
3482	NASDAQ	BANF	Wed, Mar 22, 2006	21.18	21.75	21.17	21.74
3481	NASDAQ	BANF	Tue, Mar 21, 2006	21.61	21.80	21.38	21.56
3480	NASDAQ	BANF	Mon, Mar 20, 2006	21.89	21.97	21.63	21.83
3479	NASDAQ	BANF	Fri, Mar 17, 2006	21.74	22.12	21.74	22.00
3478	NASDAQ	BANF	Thu, Mar 16, 2006	21.51	21.68	21.38	21.63
3477	NASDAQ	BANF	Wed, Mar 15, 2006	21.27	21.53	21.12	21.28
3476	NASDAQ	BANF	Tue, Mar 14, 2006	20.88	21.26	20.69	21.25
3475	NASDAQ	BANF	Mon, Mar 13, 2006	20.37	21.22	20.28	21.08
3474	NASDAQ	BANF	Fri, Mar 10, 2006	19.93	20.71	19.93	20.66
3473	NASDAQ	BANF	Thu, Mar 9, 2006	20.06	20.45	20.01	20.29
3472	NASDAQ	BANF	Wed, Mar 8, 2006	19.88	20.67	19.88	20.45
3471	NASDAQ	BANF	Tue, Mar 7, 2006	20.13	20.22	19.98	19.98
3470	NASDAQ	BANF	Mon, Mar 6, 2006	20.36	20.37	20.15	20.19
3469	NASDAQ	BANF	Fri, Mar 3, 2006	20.76	20.98	20.38	20.40
3468	NASDAQ	BANF	Thu, Mar 2, 2006	21.04	21.40	20.78	20.82
3467	NASDAQ	BANF	Wed, Mar 1, 2006	21.00	21.25	20.98	21.25
3466	NASDAQ	BANF	Tue, Feb 28, 2006	21.12	21.25	20.96	21.15
3465	NASDAQ	BANF	Mon, Feb 27, 2006	20.95	21.33	20.92	21.33
3464	NASDAQ	BANF	Fri, Feb 24, 2006	21.26	21.26	20.94	21.25
3463	NASDAQ	BANF	Thu, Feb 23, 2006	21.24	21.42	21.24	21.29
3462	NASDAQ	BANF	Wed, Feb 22, 2006	21.10	21.43	21.02	21.43
3461	NASDAQ	BANF	Tue, Feb 21, 2006	21.10	21.11	20.89	21.11
3460	NASDAQ	BANF	Fri, Feb 17, 2006	21.24	21.24	20.96	21.21
3459	NASDAQ	BANF	Thu, Feb 16, 2006	21.10	21.15	20.94	21.12
3458	NASDAQ	BANF	Wed, Feb 15, 2006	20.99	21.25	20.96	21.25
3457	NASDAQ	BANF	Tue, Feb 14, 2006	20.79	21.16	20.79	21.04
3456	NASDAQ	BANF	Mon, Feb 13, 2006	20.73	20.89	20.73	20.85
3455	NASDAQ	BANF	Fri, Feb 10, 2006	20.83	20.86	20.74	20.86
3454	NASDAQ	BANF	Thu, Feb 9, 2006	20.82	20.90	20.82	20.86
3453	NASDAQ	BANF	Wed, Feb 8, 2006	20.71	20.82	20.70	20.70
3452	NASDAQ	BANF	Tue, Feb 7, 2006	20.78	20.82	20.66	20.79
3451	NASDAQ	BANF	Mon, Feb 6, 2006	20.75	20.84	20.60	20.78
3450	NASDAQ	BANF	Fri, Feb 3, 2006	20.84	20.88	20.74	20.75
3449	NASDAQ	BANF	Thu, Feb 2, 2006	20.81	20.87	20.64	20.77
3448	NASDAQ	BANF	Wed, Feb 1, 2006	20.88	20.91	20.83	20.85
3447	NASDAQ	BANF	Tue, Jan 31, 2006	20.91	20.98	20.79	20.79
3446	NASDAQ	BANF	Mon, Jan 30, 2006	21.13	21.18	20.87	20.94
3445	NASDAQ	BANF	Fri, Jan 27, 2006	21.03	21.12	20.85	20.98
3444	NASDAQ	BANF	Thu, Jan 26, 2006	20.83	20.94	20.80	20.88
3443	NASDAQ	BANF	Wed, Jan 25, 2006	20.74	20.81	20.56	20.81
3442	NASDAQ	BANF	Tue, Jan 24, 2006	20.15	20.71	20.15	20.71
3441	NASDAQ	BANF	Mon, Jan 23, 2006	20.25	20.26	20.00	20.15
3440	NASDAQ	BANF	Fri, Jan 20, 2006	20.33	20.33	20.13	20.13
3439	NASDAQ	BANF	Thu, Jan 19, 2006	20.05	20.21	20.05	20.21
3438	NASDAQ	BANF	Wed, Jan 18, 2006	19.97	20.31	19.97	20.13
3437	NASDAQ	BANF	Tue, Jan 17, 2006	20.10	20.35	20.07	20.07
3436	NASDAQ	BANF	Fri, Jan 13, 2006	20.30	20.33	20.30	20.33
3435	NASDAQ	BANF	Thu, Jan 12, 2006	20.29	20.29	20.00	20.09
3434	NASDAQ	BANF	Wed, Jan 11, 2006	20.17	20.28	19.93	20.28
3433	NASDAQ	BANF	Tue, Jan 10, 2006	20.09	20.30	20.01	20.30
3432	NASDAQ	BANF	Mon, Jan 9, 2006	20.23	20.31	20.19	20.22
3431	NASDAQ	BANF	Fri, Jan 6, 2006	19.81	20.27	19.76	20.11
3430	NASDAQ	BANF	Thu, Jan 5, 2006	19.94	20.12	19.87	20.03
3429	NASDAQ	BANF	Wed, Jan 4, 2006	19.88	20.29	19.88	20.29
3428	NASDAQ	BANF	Tue, Jan 3, 2006	19.75	20.11	19.75	19.88
3427	NASDAQ	BANF	Fri, Dec 30, 2005	20.06	20.06	19.75	19.75
3426	NASDAQ	BANF	Thu, Dec 29, 2005	20.14	20.14	19.94	20.14
3425	NASDAQ	BANF	Wed, Dec 28, 2005	20.36	20.54	20.30	20.30
3424	NASDAQ	BANF	Tue, Dec 27, 2005	20.46	20.53	20.23	20.23
3423	NASDAQ	BANF	Fri, Dec 23, 2005	20.50	20.57	20.50	20.57
3422	NASDAQ	BANF	Thu, Dec 22, 2005	20.21	20.43	20.08	20.43
3421	NASDAQ	BANF	Wed, Dec 21, 2005	19.70	20.20	19.70	20.05
3420	NASDAQ	BANF	Tue, Dec 20, 2005	19.76	20.00	19.76	19.88
3419	NASDAQ	BANF	Mon, Dec 19, 2005	19.69	19.83	19.66	19.78
3418	NASDAQ	BANF	Fri, Dec 16, 2005	19.68	19.81	19.60	19.76
3417	NASDAQ	BANF	Thu, Dec 15, 2005	19.68	19.77	19.60	19.77
3416	NASDAQ	BANF	Wed, Dec 14, 2005	19.82	19.98	19.75	19.90
3415	NASDAQ	BANF	Tue, Dec 13, 2005	19.73	19.89	19.63	19.75
3414	NASDAQ	BANF	Mon, Dec 12, 2005	19.94	19.94	19.63	19.84
3413	NASDAQ	BANF	Fri, Dec 9, 2005	19.75	19.79	19.63	19.70
3412	NASDAQ	BANF	Thu, Dec 8, 2005	20.21	20.35	19.59	19.72
3411	NASDAQ	BANF	Wed, Dec 7, 2005	20.32	20.33	20.04	20.21
3410	NASDAQ	BANF	Tue, Dec 6, 2005	20.17	20.40	20.15	20.21
3409	NASDAQ	BANF	Mon, Dec 5, 2005	20.10	20.36	20.08	20.30
3408	NASDAQ	BANF	Fri, Dec 2, 2005	20.33	20.46	20.20	20.46
3407	NASDAQ	BANF	Thu, Dec 1, 2005	20.29	20.31	20.14	20.21
3406	NASDAQ	BANF	Wed, Nov 30, 2005	20.31	20.31	19.93	19.93
3405	NASDAQ	BANF	Tue, Nov 29, 2005	20.21	20.31	20.21	20.31
3404	NASDAQ	BANF	Mon, Nov 28, 2005	20.19	20.23	20.00	20.00
3403	NASDAQ	BANF	Fri, Nov 25, 2005	20.18	20.32	20.18	20.32
3402	NASDAQ	BANF	Wed, Nov 23, 2005	20.16	20.29	20.16	20.25
3401	NASDAQ	BANF	Tue, Nov 22, 2005	20.61	20.61	20.21	20.29
3400	NASDAQ	BANF	Mon, Nov 21, 2005	20.50	20.56	20.40	20.56
3399	NASDAQ	BANF	Fri, Nov 18, 2005	20.74	20.74	20.50	20.56
3398	NASDAQ	BANF	Thu, Nov 17, 2005	20.43	20.51	20.40	20.51
3397	NASDAQ	BANF	Wed, Nov 16, 2005	20.75	20.78	20.26	20.60
3396	NASDAQ	BANF	Tue, Nov 15, 2005	20.73	20.88	20.61	20.87
3395	NASDAQ	BANF	Mon, Nov 14, 2005	20.56	20.75	20.39	20.74
3394	NASDAQ	BANF	Fri, Nov 11, 2005	20.17	20.50	19.95	20.50
3393	NASDAQ	BANF	Thu, Nov 10, 2005	20.08	20.53	19.87	20.50
3392	NASDAQ	BANF	Wed, Nov 9, 2005	19.85	20.19	19.79	19.79
3391	NASDAQ	BANF	Tue, Nov 8, 2005	19.65	19.87	19.59	19.60
3390	NASDAQ	BANF	Mon, Nov 7, 2005	19.91	19.94	19.65	19.75
3389	NASDAQ	BANF	Fri, Nov 4, 2005	20.16	20.16	19.88	19.98
3388	NASDAQ	BANF	Thu, Nov 3, 2005	20.65	20.65	20.07	20.16
3387	NASDAQ	BANF	Wed, Nov 2, 2005	20.39	20.43	20.32	20.41
3386	NASDAQ	BANF	Tue, Nov 1, 2005	20.68	20.71	20.39	20.43
3385	NASDAQ	BANF	Mon, Oct 31, 2005	20.77	20.84	20.69	20.77
3384	NASDAQ	BANF	Fri, Oct 28, 2005	20.85	20.89	20.47	20.89
3383	NASDAQ	BANF	Thu, Oct 27, 2005	20.73	20.73	20.45	20.50
3382	NASDAQ	BANF	Wed, Oct 26, 2005	20.57	20.88	20.57	20.88
3381	NASDAQ	BANF	Tue, Oct 25, 2005	21.04	21.07	20.55	20.55
3380	NASDAQ	BANF	Mon, Oct 24, 2005	20.73	21.00	20.56	21.00
3379	NASDAQ	BANF	Fri, Oct 21, 2005	20.00	20.73	20.00	20.52
3378	NASDAQ	BANF	Thu, Oct 20, 2005	20.02	20.37	20.02	20.27
3377	NASDAQ	BANF	Wed, Oct 19, 2005	20.07	20.10	19.95	20.08
3376	NASDAQ	BANF	Tue, Oct 18, 2005	20.85	20.85	20.17	20.17
3375	NASDAQ	BANF	Mon, Oct 17, 2005	20.60	20.85	20.56	20.56
3374	NASDAQ	BANF	Fri, Oct 14, 2005	20.81	20.81	20.50	20.80
3373	NASDAQ	BANF	Thu, Oct 13, 2005	20.39	20.40	20.32	20.32
3372	NASDAQ	BANF	Wed, Oct 12, 2005	20.68	20.71	20.39	20.40
3371	NASDAQ	BANF	Tue, Oct 11, 2005	20.74	21.04	20.68	20.79
3370	NASDAQ	BANF	Mon, Oct 10, 2005	20.91	20.98	20.65	20.71
3369	NASDAQ	BANF	Fri, Oct 7, 2005	20.67	20.90	20.67	20.77
3368	NASDAQ	BANF	Thu, Oct 6, 2005	20.71	20.75	20.61	20.67
3367	NASDAQ	BANF	Wed, Oct 5, 2005	21.23	21.23	20.57	20.66
3366	NASDAQ	BANF	Tue, Oct 4, 2005	21.26	21.26	20.93	21.12
3365	NASDAQ	BANF	Mon, Oct 3, 2005	20.98	21.42	20.98	21.25
3364	NASDAQ	BANF	Fri, Sep 30, 2005	20.95	21.25	20.95	21.25
3363	NASDAQ	BANF	Thu, Sep 29, 2005	20.75	21.10	20.74	21.08
3362	NASDAQ	BANF	Wed, Sep 28, 2005	21.25	21.25	20.80	20.93
3361	NASDAQ	BANF	Tue, Sep 27, 2005	21.34	21.34	21.04	21.25
3360	NASDAQ	BANF	Mon, Sep 26, 2005	21.05	21.53	21.00	21.14
3359	NASDAQ	BANF	Fri, Sep 23, 2005	20.80	21.01	20.49	21.00
3358	NASDAQ	BANF	Thu, Sep 22, 2005	20.55	20.79	20.53	20.63
3357	NASDAQ	BANF	Wed, Sep 21, 2005	20.78	20.81	20.57	20.57
3356	NASDAQ	BANF	Tue, Sep 20, 2005	21.06	21.06	20.79	20.79
3355	NASDAQ	BANF	Mon, Sep 19, 2005	21.47	21.47	20.75	20.83
3354	NASDAQ	BANF	Fri, Sep 16, 2005	21.41	21.41	21.19	21.24
3353	NASDAQ	BANF	Thu, Sep 15, 2005	21.29	21.43	21.19	21.22
3352	NASDAQ	BANF	Wed, Sep 14, 2005	21.29	21.29	21.20	21.26
3351	NASDAQ	BANF	Tue, Sep 13, 2005	21.25	21.31	21.15	21.25
3350	NASDAQ	BANF	Mon, Sep 12, 2005	21.25	21.31	21.25	21.31
3349	NASDAQ	BANF	Fri, Sep 9, 2005	21.24	21.42	21.21	21.25
3348	NASDAQ	BANF	Thu, Sep 8, 2005	21.19	21.31	21.19	21.22
3347	NASDAQ	BANF	Wed, Sep 7, 2005	21.28	21.29	21.18	21.26
3346	NASDAQ	BANF	Tue, Sep 6, 2005	21.28	21.28	21.19	21.22
3345	NASDAQ	BANF	Fri, Sep 2, 2005	21.28	21.30	21.28	21.30
3344	NASDAQ	BANF	Thu, Sep 1, 2005	21.05	21.38	21.05	21.25
3343	NASDAQ	BANF	Wed, Aug 31, 2005	21.20	21.31	21.18	21.31
3342	NASDAQ	BANF	Tue, Aug 30, 2005	21.22	21.25	21.10	21.20
3341	NASDAQ	BANF	Mon, Aug 29, 2005	21.16	21.23	21.09	21.14
3340	NASDAQ	BANF	Fri, Aug 26, 2005	21.18	21.25	21.07	21.07
3339	NASDAQ	BANF	Thu, Aug 25, 2005	21.29	21.29	21.11	21.18
3338	NASDAQ	BANF	Wed, Aug 24, 2005	21.25	21.25	21.13	21.25
3337	NASDAQ	BANF	Tue, Aug 23, 2005	21.25	21.25	21.11	21.12
3336	NASDAQ	BANF	Mon, Aug 22, 2005	21.25	21.27	21.21	21.26
3335	NASDAQ	BANF	Fri, Aug 19, 2005	21.01	21.25	21.01	21.20
3334	NASDAQ	BANF	Thu, Aug 18, 2005	20.83	21.24	20.83	21.13
3333	NASDAQ	BANF	Wed, Aug 17, 2005	20.75	21.25	20.68	21.09
3332	NASDAQ	BANF	Tue, Aug 16, 2005	21.03	21.25	20.79	20.80
3331	NASDAQ	BANF	Mon, Aug 15, 2005	20.98	21.34	20.52	21.28
3330	NASDAQ	BANF	Fri, Aug 12, 2005	20.71	20.80	20.55	20.73
3329	NASDAQ	BANF	Thu, Aug 11, 2005	20.76	20.80	20.50	20.74
3328	NASDAQ	BANF	Wed, Aug 10, 2005	20.89	21.20	20.89	21.12
3327	NASDAQ	BANF	Tue, Aug 9, 2005	21.25	21.34	20.91	20.91
3326	NASDAQ	BANF	Mon, Aug 8, 2005	21.46	21.68	21.13	21.25
3325	NASDAQ	BANF	Fri, Aug 5, 2005	21.23	21.24	21.19	21.19
3324	NASDAQ	BANF	Thu, Aug 4, 2005	21.61	21.61	21.19	21.19
3323	NASDAQ	BANF	Wed, Aug 3, 2005	21.80	21.80	21.41	21.67
3322	NASDAQ	BANF	Tue, Aug 2, 2005	21.52	21.95	21.43	21.80
3321	NASDAQ	BANF	Mon, Aug 1, 2005	21.66	21.86	21.32	21.60
3320	NASDAQ	BANF	Fri, Jul 29, 2005	21.60	21.69	21.24	21.32
3319	NASDAQ	BANF	Thu, Jul 28, 2005	21.81	21.81	21.37	21.51
3318	NASDAQ	BANF	Wed, Jul 27, 2005	21.50	21.74	21.42	21.74
3317	NASDAQ	BANF	Tue, Jul 26, 2005	21.31	21.50	21.31	21.36
3316	NASDAQ	BANF	Mon, Jul 25, 2005	21.70	21.70	21.20	21.53
3315	NASDAQ	BANF	Fri, Jul 22, 2005	22.13	22.19	21.84	21.91
3314	NASDAQ	BANF	Thu, Jul 21, 2005	22.50	22.50	22.00	22.13
3313	NASDAQ	BANF	Wed, Jul 20, 2005	21.82	22.50	21.82	22.50
3312	NASDAQ	BANF	Tue, Jul 19, 2005	21.75	22.33	21.66	22.09
3311	NASDAQ	BANF	Mon, Jul 18, 2005	21.84	21.91	21.49	21.49
3310	NASDAQ	BANF	Fri, Jul 15, 2005	21.88	22.05	21.77	22.00
3309	NASDAQ	BANF	Thu, Jul 14, 2005	22.31	22.38	21.93	22.02
3308	NASDAQ	BANF	Wed, Jul 13, 2005	22.62	22.68	22.21	22.21
3307	NASDAQ	BANF	Tue, Jul 12, 2005	22.00	22.61	21.88	22.61
3306	NASDAQ	BANF	Mon, Jul 11, 2005	21.67	22.00	21.67	22.00
3305	NASDAQ	BANF	Fri, Jul 8, 2005	20.84	21.70	20.76	21.66
3304	NASDAQ	BANF	Thu, Jul 7, 2005	20.63	20.87	20.50	20.81
3303	NASDAQ	BANF	Wed, Jul 6, 2005	21.55	21.95	20.58	20.80
3302	NASDAQ	BANF	Tue, Jul 5, 2005	22.00	22.56	21.47	21.66
3301	NASDAQ	BANF	Fri, Jul 1, 2005	21.67	22.00	21.67	22.00
3300	NASDAQ	BANF	Thu, Jun 30, 2005	21.53	21.96	21.42	21.75
3299	NASDAQ	BANF	Wed, Jun 29, 2005	21.17	21.59	21.17	21.53
3298	NASDAQ	BANF	Tue, Jun 28, 2005	21.11	21.40	21.11	21.35
3297	NASDAQ	BANF	Mon, Jun 27, 2005	21.04	21.38	20.84	21.31
3296	NASDAQ	BANF	Fri, Jun 24, 2005	21.12	21.21	20.94	21.04
3295	NASDAQ	BANF	Thu, Jun 23, 2005	21.30	21.30	21.00	21.00
3294	NASDAQ	BANF	Wed, Jun 22, 2005	21.24	21.25	21.00	21.23
3293	NASDAQ	BANF	Tue, Jun 21, 2005	20.93	21.26	20.85	21.06
3292	NASDAQ	BANF	Mon, Jun 20, 2005	20.95	20.96	20.79	20.92
3291	NASDAQ	BANF	Fri, Jun 17, 2005	20.86	20.86	20.66	20.81
3290	NASDAQ	BANF	Thu, Jun 16, 2005	20.48	20.65	20.25	20.65
3289	NASDAQ	BANF	Wed, Jun 15, 2005	20.86	21.09	20.13	20.27
3288	NASDAQ	BANF	Tue, Jun 14, 2005	20.78	21.23	20.65	20.85
3287	NASDAQ	BANF	Mon, Jun 13, 2005	20.25	20.79	20.20	20.77
3286	NASDAQ	BANF	Fri, Jun 10, 2005	20.30	20.33	20.09	20.09
3285	NASDAQ	BANF	Thu, Jun 9, 2005	20.28	20.47	20.01	20.40
3284	NASDAQ	BANF	Wed, Jun 8, 2005	20.29	20.42	20.29	20.33
3283	NASDAQ	BANF	Tue, Jun 7, 2005	20.00	20.49	20.00	20.29
3282	NASDAQ	BANF	Mon, Jun 6, 2005	19.86	20.13	19.79	20.13
3281	NASDAQ	BANF	Fri, Jun 3, 2005	19.90	19.98	19.81	19.98
3280	NASDAQ	BANF	Thu, Jun 2, 2005	19.56	19.84	19.56	19.84
3279	NASDAQ	BANF	Wed, Jun 1, 2005	19.73	19.75	19.56	19.71
3278	NASDAQ	BANF	Tue, May 31, 2005	19.27	19.74	19.27	19.69
3277	NASDAQ	BANF	Fri, May 27, 2005	19.50	19.53	19.47	19.50
3276	NASDAQ	BANF	Thu, May 26, 2005	19.35	19.53	19.35	19.50
3275	NASDAQ	BANF	Wed, May 25, 2005	19.68	19.68	19.28	19.47
3274	NASDAQ	BANF	Tue, May 24, 2005	19.86	19.86	19.32	19.46
3273	NASDAQ	BANF	Mon, May 23, 2005	19.35	19.75	19.25	19.71
3272	NASDAQ	BANF	Fri, May 20, 2005	19.18	19.34	18.85	19.34
3271	NASDAQ	BANF	Thu, May 19, 2005	19.02	19.29	19.02	19.10
3270	NASDAQ	BANF	Wed, May 18, 2005	19.09	19.27	19.08	19.14
3269	NASDAQ	BANF	Tue, May 17, 2005	18.88	19.10	18.81	19.06
3268	NASDAQ	BANF	Mon, May 16, 2005	18.84	19.13	18.84	18.84
3267	NASDAQ	BANF	Fri, May 13, 2005	18.99	19.11	18.72	18.78
3266	NASDAQ	BANF	Thu, May 12, 2005	19.06	19.20	18.98	18.98
3265	NASDAQ	BANF	Wed, May 11, 2005	19.13	19.13	18.92	19.08
3264	NASDAQ	BANF	Tue, May 10, 2005	18.65	19.12	18.65	18.99
3263	NASDAQ	BANF	Mon, May 9, 2005	18.71	18.79	18.63	18.79
3262	NASDAQ	BANF	Fri, May 6, 2005	18.90	19.00	18.42	18.75
3261	NASDAQ	BANF	Thu, May 5, 2005	18.48	19.00	18.37	18.75
3260	NASDAQ	BANF	Wed, May 4, 2005	17.78	18.96	17.75	18.64
3259	NASDAQ	BANF	Tue, May 3, 2005	17.66	17.77	17.66	17.77
3258	NASDAQ	BANF	Mon, May 2, 2005	17.79	17.83	17.60	17.68
3257	NASDAQ	BANF	Fri, Apr 29, 2005	17.69	17.73	17.56	17.62
3256	NASDAQ	BANF	Thu, Apr 28, 2005	17.72	17.72	17.54	17.64
3255	NASDAQ	BANF	Wed, Apr 27, 2005	17.56	17.73	17.56	17.63
3254	NASDAQ	BANF	Tue, Apr 26, 2005	17.81	17.81	17.53	17.57
3253	NASDAQ	BANF	Mon, Apr 25, 2005	17.00	17.82	17.00	17.71
3252	NASDAQ	BANF	Fri, Apr 22, 2005	16.57	17.26	16.55	17.12
3251	NASDAQ	BANF	Thu, Apr 21, 2005	16.25	16.38	16.08	16.25
3250	NASDAQ	BANF	Wed, Apr 20, 2005	16.43	16.71	16.22	16.22
3249	NASDAQ	BANF	Tue, Apr 19, 2005	16.04	16.45	16.04	16.45
3248	NASDAQ	BANF	Mon, Apr 18, 2005	16.08	16.19	15.73	16.00
3247	NASDAQ	BANF	Fri, Apr 15, 2005	16.24	16.55	15.75	15.90
3246	NASDAQ	BANF	Thu, Apr 14, 2005	16.44	16.69	16.38	16.49
3245	NASDAQ	BANF	Wed, Apr 13, 2005	16.27	16.62	16.25	16.39
3244	NASDAQ	BANF	Tue, Apr 12, 2005	16.27	16.49	16.27	16.49
3243	NASDAQ	BANF	Mon, Apr 11, 2005	17.10	17.10	16.36	16.37
3242	NASDAQ	BANF	Fri, Apr 8, 2005	17.33	17.33	16.85	16.94
3241	NASDAQ	BANF	Thu, Apr 7, 2005	17.62	17.62	17.10	17.28
3240	NASDAQ	BANF	Wed, Apr 6, 2005	17.49	17.64	17.28	17.58
3239	NASDAQ	BANF	Tue, Apr 5, 2005	17.23	17.47	17.05	17.47
3238	NASDAQ	BANF	Mon, Apr 4, 2005	16.64	17.19	16.56	17.14
3237	NASDAQ	BANF	Fri, Apr 1, 2005	17.11	17.12	16.55	16.82
3236	NASDAQ	BANF	Thu, Mar 31, 2005	17.32	17.32	17.04	17.26
3235	NASDAQ	BANF	Wed, Mar 30, 2005	16.73	17.24	16.73	17.10
3234	NASDAQ	BANF	Tue, Mar 29, 2005	17.35	17.35	16.61	16.61
3233	NASDAQ	BANF	Mon, Mar 28, 2005	17.31	17.39	17.17	17.27
3232	NASDAQ	BANF	Thu, Mar 24, 2005	17.49	17.49	17.23	17.25
3231	NASDAQ	BANF	Wed, Mar 23, 2005	17.44	17.55	17.15	17.15
3230	NASDAQ	BANF	Tue, Mar 22, 2005	17.67	17.78	17.44	17.44
3229	NASDAQ	BANF	Mon, Mar 21, 2005	17.75	17.81	17.57	17.67
3228	NASDAQ	BANF	Fri, Mar 18, 2005	17.63	17.63	17.39	17.56
3227	NASDAQ	BANF	Thu, Mar 17, 2005	17.82	17.86	17.46	17.46
3226	NASDAQ	BANF	Wed, Mar 16, 2005	17.51	17.80	17.45	17.68
3225	NASDAQ	BANF	Tue, Mar 15, 2005	17.54	17.61	17.41	17.41
3224	NASDAQ	BANF	Mon, Mar 14, 2005	17.67	17.71	17.50	17.65
3223	NASDAQ	BANF	Fri, Mar 11, 2005	17.66	17.66	17.49	17.50
3222	NASDAQ	BANF	Thu, Mar 10, 2005	17.62	17.63	17.48	17.53
3221	NASDAQ	BANF	Wed, Mar 9, 2005	17.75	17.75	17.48	17.54
3220	NASDAQ	BANF	Tue, Mar 8, 2005	17.90	17.90	17.35	17.61
3219	NASDAQ	BANF	Mon, Mar 7, 2005	17.71	17.77	17.46	17.70
3218	NASDAQ	BANF	Fri, Mar 4, 2005	17.81	17.81	17.63	17.71
3217	NASDAQ	BANF	Thu, Mar 3, 2005	17.70	17.70	17.60	17.70
3216	NASDAQ	BANF	Wed, Mar 2, 2005	17.63	17.70	17.55	17.55
3215	NASDAQ	BANF	Tue, Mar 1, 2005	17.56	17.71	17.56	17.70
3214	NASDAQ	BANF	Mon, Feb 28, 2005	17.44	17.62	17.44	17.62
3213	NASDAQ	BANF	Fri, Feb 25, 2005	17.78	17.78	17.47	17.60
3212	NASDAQ	BANF	Thu, Feb 24, 2005	17.68	17.68	17.46	17.53
3211	NASDAQ	BANF	Wed, Feb 23, 2005	18.05	18.14	17.74	17.76
3210	NASDAQ	BANF	Tue, Feb 22, 2005	18.42	18.48	17.88	17.88
3209	NASDAQ	BANF	Fri, Feb 18, 2005	18.44	18.44	18.17	18.23
3208	NASDAQ	BANF	Thu, Feb 17, 2005	18.51	18.68	18.43	18.49
3207	NASDAQ	BANF	Wed, Feb 16, 2005	18.87	18.88	18.45	18.50
3206	NASDAQ	BANF	Tue, Feb 15, 2005	18.83	19.25	18.76	18.76
3205	NASDAQ	BANF	Mon, Feb 14, 2005	19.43	19.43	19.04	19.05
3204	NASDAQ	BANF	Fri, Feb 11, 2005	19.14	19.46	18.85	19.32
3203	NASDAQ	BANF	Thu, Feb 10, 2005	19.25	19.33	19.01	19.15
3202	NASDAQ	BANF	Wed, Feb 9, 2005	19.50	19.50	19.25	19.25
3201	NASDAQ	BANF	Tue, Feb 8, 2005	19.36	19.50	19.36	19.43
3200	NASDAQ	BANF	Mon, Feb 7, 2005	19.50	19.50	19.30	19.42
3199	NASDAQ	BANF	Fri, Feb 4, 2005	19.14	19.30	19.14	19.21
3198	NASDAQ	BANF	Thu, Feb 3, 2005	19.38	19.38	19.21	19.21
3197	NASDAQ	BANF	Wed, Feb 2, 2005	19.26	19.29	19.20	19.26
3196	NASDAQ	BANF	Tue, Feb 1, 2005	19.49	19.49	19.04	19.04
3195	NASDAQ	BANF	Mon, Jan 31, 2005	19.20	19.36	19.19	19.19
3194	NASDAQ	BANF	Fri, Jan 28, 2005	19.10	19.25	18.96	19.03
3193	NASDAQ	BANF	Thu, Jan 27, 2005	19.37	19.37	19.04	19.04
3192	NASDAQ	BANF	Wed, Jan 26, 2005	19.38	19.48	19.00	19.28
3191	NASDAQ	BANF	Tue, Jan 25, 2005	19.32	19.40	19.20	19.39
3190	NASDAQ	BANF	Mon, Jan 24, 2005	19.20	19.33	18.87	19.08
3189	NASDAQ	BANF	Fri, Jan 21, 2005	19.26	19.26	18.83	18.98
3188	NASDAQ	BANF	Thu, Jan 20, 2005	18.93	19.17	18.77	18.77
3187	NASDAQ	BANF	Wed, Jan 19, 2005	19.10	19.38	18.81	19.08
3186	NASDAQ	BANF	Tue, Jan 18, 2005	19.00	19.43	18.70	19.08
3185	NASDAQ	BANF	Fri, Jan 14, 2005	18.73	18.97	18.66	18.76
3184	NASDAQ	BANF	Thu, Jan 13, 2005	18.86	19.34	18.86	18.93
3183	NASDAQ	BANF	Wed, Jan 12, 2005	18.94	19.04	18.60	18.86
3182	NASDAQ	BANF	Tue, Jan 11, 2005	18.96	19.43	18.80	18.81
3181	NASDAQ	BANF	Mon, Jan 10, 2005	19.14	19.45	19.14	19.26
3180	NASDAQ	BANF	Fri, Jan 7, 2005	19.69	19.69	19.22	19.37
3179	NASDAQ	BANF	Thu, Jan 6, 2005	19.87	19.87	19.29	19.34
3178	NASDAQ	BANF	Wed, Jan 5, 2005	19.80	19.89	19.64	19.71
3177	NASDAQ	BANF	Tue, Jan 4, 2005	19.66	20.02	19.66	19.82
3176	NASDAQ	BANF	Mon, Jan 3, 2005	20.06	20.06	19.66	19.73
3175	NASDAQ	BANF	Fri, Dec 31, 2004	19.73	19.98	19.67	19.75
3174	NASDAQ	BANF	Thu, Dec 30, 2004	19.88	19.90	19.52	19.90
3173	NASDAQ	BANF	Wed, Dec 29, 2004	19.75	19.75	19.50	19.75
3172	NASDAQ	BANF	Tue, Dec 28, 2004	19.34	19.71	19.19	19.71
3171	NASDAQ	BANF	Mon, Dec 27, 2004	19.29	19.63	19.29	19.46
3170	NASDAQ	BANF	Thu, Dec 23, 2004	19.15	19.35	18.98	19.35
3169	NASDAQ	BANF	Wed, Dec 22, 2004	18.97	19.08	18.73	18.96
3168	NASDAQ	BANF	Tue, Dec 21, 2004	19.02	19.06	18.76	18.78
3167	NASDAQ	BANF	Mon, Dec 20, 2004	18.96	19.08	18.69	19.04
3166	NASDAQ	BANF	Fri, Dec 17, 2004	18.61	18.96	18.55	18.96
3165	NASDAQ	BANF	Thu, Dec 16, 2004	18.75	18.86	18.53	18.73
3164	NASDAQ	BANF	Wed, Dec 15, 2004	18.95	18.95	18.50	18.85
3163	NASDAQ	BANF	Tue, Dec 14, 2004	18.71	18.94	18.70	18.94
3162	NASDAQ	BANF	Mon, Dec 13, 2004	18.71	18.73	18.64	18.71
3161	NASDAQ	BANF	Fri, Dec 10, 2004	18.71	18.71	18.46	18.71
3160	NASDAQ	BANF	Thu, Dec 9, 2004	18.56	18.71	18.54	18.71
3159	NASDAQ	BANF	Wed, Dec 8, 2004	18.84	18.84	18.63	18.67
3158	NASDAQ	BANF	Tue, Dec 7, 2004	18.71	18.71	18.54	18.54
3157	NASDAQ	BANF	Mon, Dec 6, 2004	18.73	18.73	18.63	18.68
3156	NASDAQ	BANF	Fri, Dec 3, 2004	18.73	18.73	18.48	18.57
3155	NASDAQ	BANF	Thu, Dec 2, 2004	18.04	18.81	18.00	18.67
3154	NASDAQ	BANF	Wed, Dec 1, 2004	17.89	18.25	17.75	18.15
3153	NASDAQ	BANF	Tue, Nov 30, 2004	17.45	17.85	17.45	17.75
3152	NASDAQ	BANF	Mon, Nov 29, 2004	17.58	17.87	17.50	17.87
3151	NASDAQ	BANF	Wed, Nov 24, 2004	17.31	17.57	17.31	17.57
3150	NASDAQ	BANF	Tue, Nov 23, 2004	17.15	17.31	16.83	17.30
3149	NASDAQ	BANF	Mon, Nov 22, 2004	17.00	17.13	16.81	17.13
3148	NASDAQ	BANF	Fri, Nov 19, 2004	16.75	16.99	16.69	16.85
3147	NASDAQ	BANF	Thu, Nov 18, 2004	16.85	16.85	16.75	16.77
3146	NASDAQ	BANF	Wed, Nov 17, 2004	16.98	16.99	16.75	16.75
3145	NASDAQ	BANF	Tue, Nov 16, 2004	16.76	16.98	16.73	16.74
3144	NASDAQ	BANF	Mon, Nov 15, 2004	16.88	16.89	16.73	16.83
3143	NASDAQ	BANF	Fri, Nov 12, 2004	16.75	16.86	16.70	16.86
3142	NASDAQ	BANF	Thu, Nov 11, 2004	16.75	16.80	16.74	16.75
3141	NASDAQ	BANF	Wed, Nov 10, 2004	16.56	16.79	16.48	16.77
3140	NASDAQ	BANF	Tue, Nov 9, 2004	16.38	16.47	16.36	16.45
3139	NASDAQ	BANF	Mon, Nov 8, 2004	16.66	16.66	16.24	16.24
3138	NASDAQ	BANF	Fri, Nov 5, 2004	16.50	16.66	16.35	16.36
3137	NASDAQ	BANF	Thu, Nov 4, 2004	16.23	16.50	16.18	16.50
3136	NASDAQ	BANF	Wed, Nov 3, 2004	16.23	16.28	16.22	16.25
3135	NASDAQ	BANF	Tue, Nov 2, 2004	16.45	16.45	16.11	16.15
3134	NASDAQ	BANF	Mon, Nov 1, 2004	16.16	16.45	16.15	16.45
3133	NASDAQ	BANF	Fri, Oct 29, 2004	16.28	16.41	16.18	16.26
3132	NASDAQ	BANF	Thu, Oct 28, 2004	15.99	16.34	15.99	16.28
3131	NASDAQ	BANF	Wed, Oct 27, 2004	16.15	16.29	15.85	16.29
3130	NASDAQ	BANF	Tue, Oct 26, 2004	16.01	16.05	15.80	15.86
3129	NASDAQ	BANF	Mon, Oct 25, 2004	15.62	15.89	15.58	15.89
3128	NASDAQ	BANF	Fri, Oct 22, 2004	15.65	15.65	15.50	15.58
3127	NASDAQ	BANF	Thu, Oct 21, 2004	15.75	15.75	15.53	15.58
3126	NASDAQ	BANF	Wed, Oct 20, 2004	15.71	15.86	15.43	15.55
3125	NASDAQ	BANF	Tue, Oct 19, 2004	15.91	15.91	15.72	15.73
3124	NASDAQ	BANF	Mon, Oct 18, 2004	15.92	15.94	15.91	15.91
3123	NASDAQ	BANF	Fri, Oct 15, 2004	15.97	15.98	15.91	15.93
3122	NASDAQ	BANF	Thu, Oct 14, 2004	15.98	16.00	15.93	15.95
3121	NASDAQ	BANF	Wed, Oct 13, 2004	16.21	16.21	15.98	15.98
3120	NASDAQ	BANF	Tue, Oct 12, 2004	16.06	16.14	15.94	16.07
3119	NASDAQ	BANF	Mon, Oct 11, 2004	16.06	16.13	15.98	16.02
3118	NASDAQ	BANF	Fri, Oct 8, 2004	16.28	16.28	15.99	16.01
3117	NASDAQ	BANF	Thu, Oct 7, 2004	16.19	16.23	16.09	16.13
3116	NASDAQ	BANF	Wed, Oct 6, 2004	16.28	16.50	16.18	16.50
3115	NASDAQ	BANF	Tue, Oct 5, 2004	16.31	16.50	16.22	16.25
3114	NASDAQ	BANF	Mon, Oct 4, 2004	16.40	16.45	16.31	16.31
3113	NASDAQ	BANF	Fri, Oct 1, 2004	15.98	16.50	15.98	16.31
3112	NASDAQ	BANF	Thu, Sep 30, 2004	16.02	16.05	16.02	16.03
3111	NASDAQ	BANF	Wed, Sep 29, 2004	16.07	16.08	16.04	16.08
3110	NASDAQ	BANF	Tue, Sep 28, 2004	16.25	16.31	16.06	16.13
3109	NASDAQ	BANF	Mon, Sep 27, 2004	16.03	16.04	15.93	16.04
3108	NASDAQ	BANF	Fri, Sep 24, 2004	16.03	16.04	16.03	16.04
3107	NASDAQ	BANF	Thu, Sep 23, 2004	15.94	16.04	15.89	16.04
3106	NASDAQ	BANF	Wed, Sep 22, 2004	16.02	16.08	15.90	16.08
3105	NASDAQ	BANF	Tue, Sep 21, 2004	16.08	16.16	16.00	16.16
3104	NASDAQ	BANF	Mon, Sep 20, 2004	16.13	16.16	16.13	16.16
3103	NASDAQ	BANF	Fri, Sep 17, 2004	16.15	16.15	15.90	15.94
3102	NASDAQ	BANF	Thu, Sep 16, 2004	16.12	16.13	16.01	16.13
3101	NASDAQ	BANF	Wed, Sep 15, 2004	15.84	16.00	15.75	16.00
3100	NASDAQ	BANF	Tue, Sep 14, 2004	16.00	16.05	15.92	15.92
3099	NASDAQ	BANF	Mon, Sep 13, 2004	15.61	16.09	15.49	16.03
3098	NASDAQ	BANF	Fri, Sep 10, 2004	15.75	15.96	15.73	15.73
3097	NASDAQ	BANF	Thu, Sep 9, 2004	15.54	15.85	15.54	15.85
3096	NASDAQ	BANF	Wed, Sep 8, 2004	15.63	15.64	15.51	15.63
3095	NASDAQ	BANF	Tue, Sep 7, 2004	15.40	15.55	15.38	15.48
3094	NASDAQ	BANF	Fri, Sep 3, 2004	15.47	15.58	15.39	15.39
3093	NASDAQ	BANF	Thu, Sep 2, 2004	15.27	15.56	15.27	15.56
3092	NASDAQ	BANF	Wed, Sep 1, 2004	15.30	15.53	15.25	15.38
3091	NASDAQ	BANF	Tue, Aug 31, 2004	15.25	15.31	15.21	15.23
3090	NASDAQ	BANF	Mon, Aug 30, 2004	15.21	15.30	15.20	15.20
3089	NASDAQ	BANF	Fri, Aug 27, 2004	15.29	15.31	15.21	15.21
3088	NASDAQ	BANF	Thu, Aug 26, 2004	15.25	15.32	15.15	15.28
3087	NASDAQ	BANF	Wed, Aug 25, 2004	15.02	15.25	15.02	15.25
3086	NASDAQ	BANF	Tue, Aug 24, 2004	15.00	15.02	14.92	15.02
3085	NASDAQ	BANF	Mon, Aug 23, 2004	14.93	15.00	14.89	14.97
3084	NASDAQ	BANF	Fri, Aug 20, 2004	15.04	15.04	14.92	15.00
3083	NASDAQ	BANF	Thu, Aug 19, 2004	15.00	15.01	14.90	15.01
3082	NASDAQ	BANF	Wed, Aug 18, 2004	14.79	15.00	14.79	15.00
3081	NASDAQ	BANF	Tue, Aug 17, 2004	14.95	14.95	14.94	14.94
3080	NASDAQ	BANF	Mon, Aug 16, 2004	14.83	14.88	14.80	14.88
3079	NASDAQ	BANF	Fri, Aug 13, 2004	14.83	14.83	14.65	14.75
3078	NASDAQ	BANF	Thu, Aug 12, 2004	14.70	14.80	14.69	14.75
3077	NASDAQ	BANF	Wed, Aug 11, 2004	14.72	14.75	14.72	14.75
3076	NASDAQ	BANF	Tue, Aug 10, 2004	14.68	14.83	14.66	14.67
3075	NASDAQ	BANF	Mon, Aug 9, 2004	14.53	14.53	14.50	14.50
3074	NASDAQ	BANF	Fri, Aug 6, 2004	14.75	14.75	14.49	14.56
3073	NASDAQ	BANF	Thu, Aug 5, 2004	14.74	14.75	14.73	14.73
3072	NASDAQ	BANF	Wed, Aug 4, 2004	14.88	14.88	14.72	14.73
3071	NASDAQ	BANF	Tue, Aug 3, 2004	14.76	14.76	14.69	14.75
3070	NASDAQ	BANF	Mon, Aug 2, 2004	14.75	14.93	14.72	14.93
3069	NASDAQ	BANF	Fri, Jul 30, 2004	14.76	14.88	14.76	14.85
3068	NASDAQ	BANF	Thu, Jul 29, 2004	14.80	14.88	14.80	14.85
3067	NASDAQ	BANF	Wed, Jul 28, 2004	14.81	14.88	14.76	14.87
3066	NASDAQ	BANF	Tue, Jul 27, 2004	14.84	14.84	14.75	14.75
3065	NASDAQ	BANF	Mon, Jul 26, 2004	14.66	14.76	14.59	14.59
3064	NASDAQ	BANF	Fri, Jul 23, 2004	14.73	14.73	14.66	14.66
3063	NASDAQ	BANF	Thu, Jul 22, 2004	14.64	14.76	14.64	14.73
3062	NASDAQ	BANF	Wed, Jul 21, 2004	14.79	14.86	14.68	14.68
3061	NASDAQ	BANF	Tue, Jul 20, 2004	14.86	14.87	14.86	14.87
3060	NASDAQ	BANF	Fri, Jul 16, 2004	14.97	14.97	14.81	14.81
3059	NASDAQ	BANF	Thu, Jul 15, 2004	15.00	15.00	14.78	14.78
3058	NASDAQ	BANF	Wed, Jul 14, 2004	14.69	14.87	14.69	14.87
3057	NASDAQ	BANF	Tue, Jul 13, 2004	14.66	14.98	14.66	14.98
3056	NASDAQ	BANF	Mon, Jul 12, 2004	14.69	14.96	14.68	14.96
3055	NASDAQ	BANF	Fri, Jul 9, 2004	14.69	14.69	14.69	14.69
3054	NASDAQ	BANF	Thu, Jul 8, 2004	14.82	14.82	14.75	14.80
3053	NASDAQ	BANF	Wed, Jul 7, 2004	14.81	14.85	14.75	14.77
3052	NASDAQ	BANF	Tue, Jul 6, 2004	14.94	14.94	14.67	14.81
3051	NASDAQ	BANF	Fri, Jul 2, 2004	14.86	15.00	14.75	15.00
3050	NASDAQ	BANF	Thu, Jul 1, 2004	14.94	14.94	14.64	14.64
3049	NASDAQ	BANF	Wed, Jun 30, 2004	14.64	14.94	14.64	14.94
3048	NASDAQ	BANF	Tue, Jun 29, 2004	14.50	14.87	14.50	14.76
3047	NASDAQ	BANF	Mon, Jun 28, 2004	14.63	14.76	14.63	14.75
3046	NASDAQ	BANF	Fri, Jun 25, 2004	14.60	14.89	14.48	14.88
3045	NASDAQ	BANF	Thu, Jun 24, 2004	14.67	14.67	14.48	14.55
3044	NASDAQ	BANF	Wed, Jun 23, 2004	14.61	14.64	14.48	14.48
3043	NASDAQ	BANF	Tue, Jun 22, 2004	14.44	14.61	14.38	14.52
3042	NASDAQ	BANF	Mon, Jun 21, 2004	14.50	14.56	14.39	14.48
3041	NASDAQ	BANF	Fri, Jun 18, 2004	14.52	14.62	14.39	14.45
3040	NASDAQ	BANF	Thu, Jun 17, 2004	14.45	14.49	14.38	14.40
3039	NASDAQ	BANF	Wed, Jun 16, 2004	14.38	14.40	14.15	14.34
3038	NASDAQ	BANF	Tue, Jun 15, 2004	14.29	14.41	14.07	14.38
3037	NASDAQ	BANF	Mon, Jun 14, 2004	14.32	14.32	14.04	14.21
3036	NASDAQ	BANF	Thu, Jun 10, 2004	14.41	14.48	14.32	14.32
3035	NASDAQ	BANF	Wed, Jun 9, 2004	14.35	14.35	14.30	14.35
3034	NASDAQ	BANF	Tue, Jun 8, 2004	14.40	14.49	14.40	14.48
3033	NASDAQ	BANF	Mon, Jun 7, 2004	14.38	14.49	14.25	14.43
3032	NASDAQ	BANF	Fri, Jun 4, 2004	14.21	14.34	14.20	14.20
3031	NASDAQ	BANF	Thu, Jun 3, 2004	14.30	14.36	14.12	14.21
3030	NASDAQ	BANF	Wed, Jun 2, 2004	14.29	14.35	14.29	14.35
3029	NASDAQ	BANF	Tue, Jun 1, 2004	14.09	14.33	14.09	14.29
3028	NASDAQ	BANF	Fri, May 28, 2004	14.25	14.25	14.09	14.25
3027	NASDAQ	BANF	Thu, May 27, 2004	14.23	14.25	13.90	14.16
3026	NASDAQ	BANF	Wed, May 26, 2004	13.99	14.23	13.99	14.23
3025	NASDAQ	BANF	Tue, May 25, 2004	14.00	14.23	14.00	14.18
3024	NASDAQ	BANF	Mon, May 24, 2004	13.98	14.15	13.97	14.11
3023	NASDAQ	BANF	Fri, May 21, 2004	13.88	14.07	13.87	13.88
3022	NASDAQ	BANF	Thu, May 20, 2004	13.99	13.99	13.87	13.92
3021	NASDAQ	BANF	Wed, May 19, 2004	13.88	14.13	13.88	13.88
3020	NASDAQ	BANF	Tue, May 18, 2004	13.88	14.05	13.88	13.91
3019	NASDAQ	BANF	Mon, May 17, 2004	14.03	14.08	13.83	13.88
3018	NASDAQ	BANF	Fri, May 14, 2004	14.03	14.23	14.03	14.04
3017	NASDAQ	BANF	Thu, May 13, 2004	13.88	14.23	13.86	14.23
3016	NASDAQ	BANF	Wed, May 12, 2004	13.83	13.98	13.83	13.95
3015	NASDAQ	BANF	Tue, May 11, 2004	13.75	13.90	13.75	13.90
3014	NASDAQ	BANF	Mon, May 10, 2004	14.00	14.00	13.66	13.75
3013	NASDAQ	BANF	Fri, May 7, 2004	13.92	14.11	13.75	13.75
3012	NASDAQ	BANF	Thu, May 6, 2004	13.98	13.98	13.75	13.75
3011	NASDAQ	BANF	Wed, May 5, 2004	14.12	14.15	13.75	13.83
3010	NASDAQ	BANF	Tue, May 4, 2004	13.76	13.81	13.76	13.78
3009	NASDAQ	BANF	Mon, May 3, 2004	13.75	13.99	13.75	13.99
3008	NASDAQ	BANF	Fri, Apr 30, 2004	13.76	13.79	13.76	13.78
3007	NASDAQ	BANF	Thu, Apr 29, 2004	14.21	14.21	13.75	13.76
3006	NASDAQ	BANF	Wed, Apr 28, 2004	13.91	14.20	13.89	14.10
3005	NASDAQ	BANF	Tue, Apr 27, 2004	14.13	14.25	14.09	14.25
3004	NASDAQ	BANF	Mon, Apr 26, 2004	14.13	14.20	14.08	14.15
3003	NASDAQ	BANF	Fri, Apr 23, 2004	14.00	14.01	13.91	13.91
3002	NASDAQ	BANF	Thu, Apr 22, 2004	13.76	14.06	13.76	14.06
3001	NASDAQ	BANF	Wed, Apr 21, 2004	13.75	13.94	13.75	13.94
3000	NASDAQ	BANF	Tue, Apr 20, 2004	13.88	13.88	13.75	13.87
2999	NASDAQ	BANF	Mon, Apr 19, 2004	13.98	13.98	13.77	13.77
2998	NASDAQ	BANF	Fri, Apr 16, 2004	14.14	14.14	13.75	13.76
2997	NASDAQ	BANF	Thu, Apr 15, 2004	13.75	13.92	13.72	13.75
2996	NASDAQ	BANF	Wed, Apr 14, 2004	13.98	13.98	13.77	13.79
2995	NASDAQ	BANF	Tue, Apr 13, 2004	13.77	13.99	13.77	13.78
2994	NASDAQ	BANF	Mon, Apr 12, 2004	14.15	14.19	13.96	14.00
2993	NASDAQ	BANF	Thu, Apr 8, 2004	14.20	14.20	13.89	14.19
2992	NASDAQ	BANF	Wed, Apr 7, 2004	14.03	14.06	14.03	14.03
2991	NASDAQ	BANF	Tue, Apr 6, 2004	13.83	14.06	13.83	14.00
2990	NASDAQ	BANF	Mon, Apr 5, 2004	13.76	14.09	13.76	13.88
2989	NASDAQ	BANF	Fri, Apr 2, 2004	14.13	14.14	13.91	13.91
2988	NASDAQ	BANF	Thu, Apr 1, 2004	13.80	13.84	13.79	13.84
2987	NASDAQ	BANF	Wed, Mar 31, 2004	13.88	13.88	13.86	13.86
2986	NASDAQ	BANF	Tue, Mar 30, 2004	14.09	14.12	14.00	14.01
2985	NASDAQ	BANF	Mon, Mar 29, 2004	14.13	14.23	14.07	14.09
2984	NASDAQ	BANF	Fri, Mar 26, 2004	14.15	14.15	13.86	13.86
2983	NASDAQ	BANF	Thu, Mar 25, 2004	13.94	13.94	13.81	13.87
2982	NASDAQ	BANF	Wed, Mar 24, 2004	13.79	14.04	13.76	13.76
2981	NASDAQ	BANF	Tue, Mar 23, 2004	13.75	14.02	13.75	13.76
2980	NASDAQ	BANF	Mon, Mar 22, 2004	13.77	13.98	13.75	13.75
2979	NASDAQ	BANF	Fri, Mar 19, 2004	13.77	13.98	13.77	13.77
2978	NASDAQ	BANF	Thu, Mar 18, 2004	14.13	14.13	13.77	13.77
2977	NASDAQ	BANF	Wed, Mar 17, 2004	14.19	14.25	14.19	14.24
2976	NASDAQ	BANF	Tue, Mar 16, 2004	14.12	14.14	13.89	13.89
2975	NASDAQ	BANF	Mon, Mar 15, 2004	14.15	14.25	14.00	14.25
2974	NASDAQ	BANF	Fri, Mar 12, 2004	14.03	14.40	14.02	14.40
2973	NASDAQ	BANF	Thu, Mar 11, 2004	14.35	14.35	14.00	14.00
2972	NASDAQ	BANF	Wed, Mar 10, 2004	14.25	14.25	14.21	14.25
2971	NASDAQ	BANF	Tue, Mar 9, 2004	14.21	14.37	14.21	14.25
2970	NASDAQ	BANF	Mon, Mar 8, 2004	14.40	14.40	14.38	14.38
2969	NASDAQ	BANF	Fri, Mar 5, 2004	14.39	14.50	14.32	14.32
2968	NASDAQ	BANF	Thu, Mar 4, 2004	14.38	14.53	14.28	14.50
2967	NASDAQ	BANF	Wed, Mar 3, 2004	14.27	14.57	14.21	14.57
2966	NASDAQ	BANF	Tue, Mar 2, 2004	14.50	14.57	14.41	14.41
2965	NASDAQ	BANF	Mon, Mar 1, 2004	14.44	14.56	14.43	14.56
2964	NASDAQ	BANF	Fri, Feb 27, 2004	14.26	14.43	14.26	14.43
2963	NASDAQ	BANF	Thu, Feb 26, 2004	14.31	14.40	14.20	14.40
2962	NASDAQ	BANF	Wed, Feb 25, 2004	14.29	14.31	14.08	14.28
2961	NASDAQ	BANF	Tue, Feb 24, 2004	14.10	14.30	14.08	14.30
2960	NASDAQ	BANF	Mon, Feb 23, 2004	14.00	14.13	14.00	14.12
2959	NASDAQ	BANF	Fri, Feb 20, 2004	14.05	14.09	13.91	14.00
2958	NASDAQ	BANF	Thu, Feb 19, 2004	13.88	14.10	13.88	14.00
2957	NASDAQ	BANF	Wed, Feb 18, 2004	14.03	14.09	14.03	14.09
2956	NASDAQ	BANF	Tue, Feb 17, 2004	13.82	13.86	13.82	13.86
2955	NASDAQ	BANF	Fri, Feb 13, 2004	13.82	13.88	13.77	13.79
2954	NASDAQ	BANF	Wed, Feb 11, 2004	14.13	14.15	13.87	14.13
2953	NASDAQ	BANF	Mon, Feb 9, 2004	14.00	14.14	14.00	14.13
2952	NASDAQ	BANF	Fri, Feb 6, 2004	14.02	14.13	13.82	14.13
2951	NASDAQ	BANF	Thu, Feb 5, 2004	13.85	13.97	13.82	13.83
2950	NASDAQ	BANF	Wed, Feb 4, 2004	14.03	14.03	13.81	13.88
2949	NASDAQ	BANF	Tue, Feb 3, 2004	13.88	13.95	13.82	13.88
2948	NASDAQ	BANF	Mon, Feb 2, 2004	13.88	14.11	13.88	13.91
2947	NASDAQ	BANF	Fri, Jan 30, 2004	14.25	14.25	13.96	13.96
2946	NASDAQ	BANF	Thu, Jan 29, 2004	14.07	14.31	13.88	14.31
2945	NASDAQ	BANF	Wed, Jan 28, 2004	14.24	14.30	14.08	14.14
2944	NASDAQ	BANF	Tue, Jan 27, 2004	14.31	14.31	14.23	14.23
2943	NASDAQ	BANF	Mon, Jan 26, 2004	14.30	14.30	14.24	14.24
2942	NASDAQ	BANF	Fri, Jan 23, 2004	14.09	14.18	14.09	14.14
2941	NASDAQ	BANF	Thu, Jan 22, 2004	14.18	14.31	14.18	14.18
2940	NASDAQ	BANF	Wed, Jan 21, 2004	14.07	14.31	14.07	14.31
2939	NASDAQ	BANF	Tue, Jan 20, 2004	14.31	14.42	14.21	14.28
2938	NASDAQ	BANF	Fri, Jan 16, 2004	14.30	14.43	14.30	14.43
2937	NASDAQ	BANF	Thu, Jan 15, 2004	14.19	14.30	14.19	14.30
2936	NASDAQ	BANF	Wed, Jan 14, 2004	14.30	14.30	14.15	14.19
2935	NASDAQ	BANF	Tue, Jan 13, 2004	14.07	14.25	14.07	14.25
2934	NASDAQ	BANF	Mon, Jan 12, 2004	14.44	14.44	14.07	14.14
2933	NASDAQ	BANF	Fri, Jan 9, 2004	14.16	14.23	14.09	14.18
2932	NASDAQ	BANF	Thu, Jan 8, 2004	14.29	14.29	14.18	14.18
2931	NASDAQ	BANF	Wed, Jan 7, 2004	14.65	14.69	14.26	14.33
2930	NASDAQ	BANF	Tue, Jan 6, 2004	14.56	14.65	14.56	14.63
2929	NASDAQ	BANF	Mon, Jan 5, 2004	14.44	14.44	14.36	14.44
2928	NASDAQ	BANF	Wed, Dec 31, 2003	14.30	14.44	14.30	14.44
2927	NASDAQ	BANF	Tue, Dec 30, 2003	14.26	14.75	14.26	14.74
2926	NASDAQ	BANF	Mon, Dec 29, 2003	14.60	14.74	14.60	14.61
2925	NASDAQ	BANF	Fri, Dec 26, 2003	14.42	14.42	14.42	14.42
2924	NASDAQ	BANF	Wed, Dec 24, 2003	14.25	14.60	14.25	14.60
2923	NASDAQ	BANF	Tue, Dec 23, 2003	14.25	14.63	14.25	14.30
2922	NASDAQ	BANF	Mon, Dec 22, 2003	14.30	14.30	14.30	14.30
2921	NASDAQ	BANF	Fri, Dec 19, 2003	14.54	14.69	14.32	14.69
2920	NASDAQ	BANF	Thu, Dec 18, 2003	14.81	14.81	14.66	14.81
2919	NASDAQ	BANF	Wed, Dec 17, 2003	14.52	14.88	14.52	14.84
2918	NASDAQ	BANF	Tue, Dec 16, 2003	14.67	14.91	14.52	14.63
2917	NASDAQ	BANF	Mon, Dec 15, 2003	14.58	14.96	14.58	14.68
2916	NASDAQ	BANF	Fri, Dec 12, 2003	14.54	14.97	14.54	14.95
2915	NASDAQ	BANF	Thu, Dec 11, 2003	14.40	14.91	14.40	14.91
2914	NASDAQ	BANF	Wed, Dec 10, 2003	14.58	14.62	14.35	14.38
2913	NASDAQ	BANF	Tue, Dec 9, 2003	14.41	14.60	14.20	14.20
2912	NASDAQ	BANF	Mon, Dec 8, 2003	14.56	15.00	14.25	14.44
2911	NASDAQ	BANF	Fri, Dec 5, 2003	14.45	14.82	14.26	14.58
2910	NASDAQ	BANF	Thu, Dec 4, 2003	14.32	14.45	14.07	14.45
2909	NASDAQ	BANF	Wed, Dec 3, 2003	14.36	14.50	14.07	14.50
2908	NASDAQ	BANF	Tue, Dec 2, 2003	14.99	15.00	14.50	14.54
2907	NASDAQ	BANF	Mon, Dec 1, 2003	14.99	15.00	14.00	14.62
2906	NASDAQ	BANF	Fri, Nov 28, 2003	13.97	14.97	13.97	14.07
2905	NASDAQ	BANF	Wed, Nov 26, 2003	14.32	14.77	14.32	14.77
2904	NASDAQ	BANF	Tue, Nov 25, 2003	14.32	14.69	14.32	14.54
2903	NASDAQ	BANF	Mon, Nov 24, 2003	14.81	14.88	14.01	14.58
2902	NASDAQ	BANF	Fri, Nov 21, 2003	14.35	14.71	14.35	14.71
2901	NASDAQ	BANF	Thu, Nov 20, 2003	14.36	14.36	13.97	14.36
2900	NASDAQ	BANF	Wed, Nov 19, 2003	14.01	14.71	14.01	14.60
2899	NASDAQ	BANF	Tue, Nov 18, 2003	14.52	14.52	14.25	14.25
2898	NASDAQ	BANF	Mon, Nov 17, 2003	13.95	14.61	13.95	14.61
2897	NASDAQ	BANF	Fri, Nov 14, 2003	14.81	14.81	14.41	14.41
2896	NASDAQ	BANF	Thu, Nov 13, 2003	14.29	14.75	14.29	14.75
2895	NASDAQ	BANF	Wed, Nov 12, 2003	14.47	14.65	14.45	14.63
2894	NASDAQ	BANF	Tue, Nov 11, 2003	14.13	14.46	14.01	14.46
2893	NASDAQ	BANF	Mon, Nov 10, 2003	14.38	14.44	14.25	14.25
2892	NASDAQ	BANF	Fri, Nov 7, 2003	14.62	14.75	14.29	14.58
2891	NASDAQ	BANF	Thu, Nov 6, 2003	14.44	14.62	14.26	14.62
2890	NASDAQ	BANF	Wed, Nov 5, 2003	14.37	14.38	14.05	14.38
2889	NASDAQ	BANF	Tue, Nov 4, 2003	14.37	14.37	14.21	14.36
2888	NASDAQ	BANF	Mon, Nov 3, 2003	13.80	14.38	13.80	14.36
2887	NASDAQ	BANF	Fri, Oct 31, 2003	14.25	14.35	13.49	13.49
2886	NASDAQ	BANF	Thu, Oct 30, 2003	13.83	14.25	13.66	14.11
2885	NASDAQ	BANF	Wed, Oct 29, 2003	13.80	14.00	13.75	13.78
2884	NASDAQ	BANF	Tue, Oct 28, 2003	13.86	14.00	13.65	14.00
2883	NASDAQ	BANF	Mon, Oct 27, 2003	13.88	13.96	13.55	13.72
2882	NASDAQ	BANF	Fri, Oct 24, 2003	13.62	13.83	13.60	13.83
2881	NASDAQ	BANF	Thu, Oct 23, 2003	13.75	13.75	13.61	13.69
2880	NASDAQ	BANF	Wed, Oct 22, 2003	13.48	13.88	13.48	13.75
2879	NASDAQ	BANF	Tue, Oct 21, 2003	13.81	13.95	13.75	13.94
2878	NASDAQ	BANF	Mon, Oct 20, 2003	13.79	14.15	13.77	13.94
2877	NASDAQ	BANF	Fri, Oct 17, 2003	14.06	14.24	13.75	13.75
2876	NASDAQ	BANF	Thu, Oct 16, 2003	13.87	14.20	13.76	14.10
2875	NASDAQ	BANF	Wed, Oct 15, 2003	13.98	14.12	13.75	13.84
2874	NASDAQ	BANF	Tue, Oct 14, 2003	14.03	14.04	13.75	13.98
2873	NASDAQ	BANF	Mon, Oct 13, 2003	13.75	14.04	13.75	14.04
2872	NASDAQ	BANF	Fri, Oct 10, 2003	13.76	13.85	13.63	13.68
2871	NASDAQ	BANF	Thu, Oct 9, 2003	14.00	14.04	13.87	13.87
2870	NASDAQ	BANF	Wed, Oct 8, 2003	14.04	14.04	13.87	13.98
2869	NASDAQ	BANF	Tue, Oct 7, 2003	13.84	14.04	13.65	14.04
2868	NASDAQ	BANF	Mon, Oct 6, 2003	13.61	14.04	13.61	14.04
2867	NASDAQ	BANF	Fri, Oct 3, 2003	13.86	14.04	13.79	13.88
2866	NASDAQ	BANF	Thu, Oct 2, 2003	13.76	13.94	13.65	13.94
2865	NASDAQ	BANF	Wed, Oct 1, 2003	13.61	13.87	13.61	13.87
2864	NASDAQ	BANF	Tue, Sep 30, 2003	13.20	13.37	13.20	13.25
2863	NASDAQ	BANF	Mon, Sep 29, 2003	13.24	13.50	13.13	13.50
2862	NASDAQ	BANF	Fri, Sep 26, 2003	13.13	13.47	13.13	13.23
2861	NASDAQ	BANF	Thu, Sep 25, 2003	13.25	13.50	13.25	13.25
2860	NASDAQ	BANF	Wed, Sep 24, 2003	13.25	13.26	13.25	13.25
2859	NASDAQ	BANF	Tue, Sep 23, 2003	13.19	13.50	13.19	13.30
2858	NASDAQ	BANF	Mon, Sep 22, 2003	13.19	13.43	13.19	13.27
2857	NASDAQ	BANF	Fri, Sep 19, 2003	13.30	13.35	13.19	13.24
2856	NASDAQ	BANF	Thu, Sep 18, 2003	13.38	13.43	13.19	13.29
2855	NASDAQ	BANF	Wed, Sep 17, 2003	13.23	13.50	13.23	13.24
2854	NASDAQ	BANF	Tue, Sep 16, 2003	13.37	13.50	13.20	13.50
2853	NASDAQ	BANF	Mon, Sep 15, 2003	13.24	13.38	13.19	13.19
2852	NASDAQ	BANF	Fri, Sep 12, 2003	13.22	13.38	13.21	13.31
2851	NASDAQ	BANF	Thu, Sep 11, 2003	13.38	13.56	13.25	13.25
2850	NASDAQ	BANF	Wed, Sep 10, 2003	13.38	13.38	13.23	13.32
2849	NASDAQ	BANF	Tue, Sep 9, 2003	13.39	13.39	13.39	13.39
2848	NASDAQ	BANF	Mon, Sep 8, 2003	13.58	13.61	13.25	13.25
2847	NASDAQ	BANF	Fri, Sep 5, 2003	13.69	13.69	13.34	13.34
2846	NASDAQ	BANF	Thu, Sep 4, 2003	13.63	13.63	13.50	13.59
2845	NASDAQ	BANF	Wed, Sep 3, 2003	13.28	13.65	13.20	13.58
2844	NASDAQ	BANF	Tue, Sep 2, 2003	13.19	13.38	13.19	13.25
2843	NASDAQ	BANF	Fri, Aug 29, 2003	13.29	13.29	13.20	13.20
2842	NASDAQ	BANF	Thu, Aug 28, 2003	13.23	13.30	13.21	13.21
2841	NASDAQ	BANF	Wed, Aug 27, 2003	13.38	13.38	13.22	13.29
2840	NASDAQ	BANF	Tue, Aug 26, 2003	13.27	13.50	13.19	13.50
2839	NASDAQ	BANF	Mon, Aug 25, 2003	13.19	13.31	13.19	13.19
2838	NASDAQ	BANF	Fri, Aug 22, 2003	13.19	13.59	13.19	13.19
2837	NASDAQ	BANF	Thu, Aug 21, 2003	13.32	13.32	13.23	13.24
2836	NASDAQ	BANF	Wed, Aug 20, 2003	13.26	13.29	13.23	13.29
2835	NASDAQ	BANF	Tue, Aug 19, 2003	13.53	13.63	13.26	13.33
2834	NASDAQ	BANF	Mon, Aug 18, 2003	13.42	13.52	13.27	13.31
2833	NASDAQ	BANF	Fri, Aug 15, 2003	13.31	13.52	13.25	13.31
2832	NASDAQ	BANF	Thu, Aug 14, 2003	13.25	13.31	13.19	13.31
2831	NASDAQ	BANF	Wed, Aug 13, 2003	13.28	13.31	13.19	13.29
2830	NASDAQ	BANF	Tue, Aug 12, 2003	13.19	13.31	13.19	13.25
2829	NASDAQ	BANF	Mon, Aug 11, 2003	13.19	13.37	13.19	13.37
2828	NASDAQ	BANF	Fri, Aug 8, 2003	13.19	13.38	13.19	13.19
2827	NASDAQ	BANF	Thu, Aug 7, 2003	13.19	13.37	13.19	13.19
2826	NASDAQ	BANF	Wed, Aug 6, 2003	13.31	13.50	13.19	13.19
2825	NASDAQ	BANF	Tue, Aug 5, 2003	13.89	13.89	13.19	13.19
2824	NASDAQ	BANF	Mon, Aug 4, 2003	13.21	13.86	13.14	13.75
2823	NASDAQ	BANF	Fri, Aug 1, 2003	13.17	13.51	13.14	13.45
2822	NASDAQ	BANF	Thu, Jul 31, 2003	13.41	13.67	13.14	13.20
2821	NASDAQ	BANF	Wed, Jul 30, 2003	13.32	13.50	13.13	13.31
2820	NASDAQ	BANF	Tue, Jul 29, 2003	13.50	13.50	13.14	13.31
2819	NASDAQ	BANF	Mon, Jul 28, 2003	13.61	13.61	13.25	13.25
2818	NASDAQ	BANF	Fri, Jul 25, 2003	13.28	13.63	13.28	13.28
2817	NASDAQ	BANF	Thu, Jul 24, 2003	13.45	13.62	13.39	13.49
2816	NASDAQ	BANF	Wed, Jul 23, 2003	13.32	13.40	13.28	13.33
2815	NASDAQ	BANF	Tue, Jul 22, 2003	13.28	13.44	13.28	13.33
2814	NASDAQ	BANF	Mon, Jul 21, 2003	13.53	13.83	13.28	13.28
2813	NASDAQ	BANF	Fri, Jul 18, 2003	14.30	14.30	13.78	14.00
2812	NASDAQ	BANF	Thu, Jul 17, 2003	14.30	14.35	13.93	14.30
2811	NASDAQ	BANF	Wed, Jul 16, 2003	14.20	14.30	14.13	14.30
2810	NASDAQ	BANF	Tue, Jul 15, 2003	14.25	14.25	13.91	14.25
2809	NASDAQ	BANF	Mon, Jul 14, 2003	14.08	14.25	14.04	14.25
2808	NASDAQ	BANF	Fri, Jul 11, 2003	14.00	14.04	13.69	14.04
2807	NASDAQ	BANF	Thu, Jul 10, 2003	13.75	14.22	13.73	13.94
2806	NASDAQ	BANF	Wed, Jul 9, 2003	13.75	13.75	13.31	13.75
2805	NASDAQ	BANF	Tue, Jul 8, 2003	13.31	13.94	13.31	13.88
2804	NASDAQ	BANF	Mon, Jul 7, 2003	13.31	13.33	13.24	13.31
2803	NASDAQ	BANF	Thu, Jul 3, 2003	13.28	13.28	13.13	13.25
2802	NASDAQ	BANF	Wed, Jul 2, 2003	13.20	13.28	13.16	13.28
2801	NASDAQ	BANF	Tue, Jul 1, 2003	12.96	13.25	12.84	13.25
2800	NASDAQ	BANF	Mon, Jun 30, 2003	13.01	13.01	12.52	12.91
2799	NASDAQ	BANF	Fri, Jun 27, 2003	13.00	13.01	12.50	12.90
2798	NASDAQ	BANF	Thu, Jun 26, 2003	12.63	13.00	12.51	12.79
2797	NASDAQ	BANF	Wed, Jun 25, 2003	12.92	13.07	12.67	12.71
2796	NASDAQ	BANF	Tue, Jun 24, 2003	12.69	13.17	12.69	12.87
2795	NASDAQ	BANF	Mon, Jun 23, 2003	12.88	13.23	12.75	12.75
2794	NASDAQ	BANF	Fri, Jun 20, 2003	13.23	13.23	12.88	12.88
2793	NASDAQ	BANF	Thu, Jun 19, 2003	13.31	13.31	13.05	13.25
2792	NASDAQ	BANF	Wed, Jun 18, 2003	13.20	13.32	13.20	13.32
2791	NASDAQ	BANF	Tue, Jun 17, 2003	13.20	13.34	13.19	13.21
2790	NASDAQ	BANF	Mon, Jun 16, 2003	13.25	13.49	13.17	13.29
2789	NASDAQ	BANF	Fri, Jun 13, 2003	13.54	13.54	13.25	13.34
2788	NASDAQ	BANF	Thu, Jun 12, 2003	13.14	13.39	13.14	13.39
2787	NASDAQ	BANF	Wed, Jun 11, 2003	13.25	13.54	13.24	13.52
2786	NASDAQ	BANF	Tue, Jun 10, 2003	13.31	13.52	13.31	13.52
2785	NASDAQ	BANF	Mon, Jun 9, 2003	13.38	13.40	13.25	13.26
2784	NASDAQ	BANF	Fri, Jun 6, 2003	13.49	14.00	13.38	13.38
2783	NASDAQ	BANF	Thu, Jun 5, 2003	13.40	13.95	13.39	13.95
2782	NASDAQ	BANF	Wed, Jun 4, 2003	14.00	14.06	13.38	13.57
2781	NASDAQ	BANF	Tue, Jun 3, 2003	13.51	13.88	13.38	13.88
2780	NASDAQ	BANF	Mon, Jun 2, 2003	13.50	14.18	13.50	13.63
2779	NASDAQ	BANF	Fri, May 30, 2003	13.61	13.94	13.59	13.66
2778	NASDAQ	BANF	Thu, May 29, 2003	13.50	13.66	13.38	13.46
2777	NASDAQ	BANF	Wed, May 28, 2003	13.58	13.68	13.55	13.68
2776	NASDAQ	BANF	Tue, May 27, 2003	13.40	13.58	13.40	13.58
2775	NASDAQ	BANF	Fri, May 23, 2003	13.50	13.59	13.50	13.59
2774	NASDAQ	BANF	Thu, May 22, 2003	13.59	13.69	13.51	13.51
2773	NASDAQ	BANF	Wed, May 21, 2003	13.64	13.64	13.50	13.50
2772	NASDAQ	BANF	Tue, May 20, 2003	13.53	13.74	13.46	13.74
2771	NASDAQ	BANF	Mon, May 19, 2003	13.64	13.64	13.51	13.59
2770	NASDAQ	BANF	Fri, May 16, 2003	13.63	13.64	13.44	13.64
2769	NASDAQ	BANF	Thu, May 15, 2003	13.15	13.61	13.15	13.44
2768	NASDAQ	BANF	Wed, May 14, 2003	13.16	13.25	13.00	13.05
2767	NASDAQ	BANF	Tue, May 13, 2003	13.09	13.44	13.07	13.44
2766	NASDAQ	BANF	Mon, May 12, 2003	12.94	13.06	12.94	13.04
2765	NASDAQ	BANF	Fri, May 9, 2003	12.74	12.91	12.56	12.91
2764	NASDAQ	BANF	Thu, May 8, 2003	12.72	12.73	12.72	12.73
2763	NASDAQ	BANF	Wed, May 7, 2003	12.50	12.75	12.50	12.63
2762	NASDAQ	BANF	Tue, May 6, 2003	12.57	12.68	12.50	12.68
2761	NASDAQ	BANF	Mon, May 5, 2003	12.56	12.59	12.50	12.50
2760	NASDAQ	BANF	Fri, May 2, 2003	12.53	12.58	12.50	12.50
2759	NASDAQ	BANF	Thu, May 1, 2003	12.49	12.76	12.38	12.50
2758	NASDAQ	BANF	Wed, Apr 30, 2003	12.32	12.69	12.00	12.46
2757	NASDAQ	BANF	Tue, Apr 29, 2003	12.43	12.61	12.23	12.25
2756	NASDAQ	BANF	Mon, Apr 28, 2003	12.00	12.50	12.00	12.27
2755	NASDAQ	BANF	Fri, Apr 25, 2003	11.74	12.00	11.72	12.00
2754	NASDAQ	BANF	Thu, Apr 24, 2003	11.80	11.99	11.75	11.99
2753	NASDAQ	BANF	Wed, Apr 23, 2003	11.81	11.81	11.75	11.80
2752	NASDAQ	BANF	Tue, Apr 22, 2003	11.63	11.80	11.63	11.78
2751	NASDAQ	BANF	Mon, Apr 21, 2003	11.81	11.82	11.57	11.63
2750	NASDAQ	BANF	Thu, Apr 17, 2003	11.55	11.80	11.55	11.79
2749	NASDAQ	BANF	Wed, Apr 16, 2003	11.44	11.53	11.41	11.53
2748	NASDAQ	BANF	Tue, Apr 15, 2003	11.22	11.43	11.22	11.38
2747	NASDAQ	BANF	Mon, Apr 14, 2003	11.10	11.48	11.10	11.41
2746	NASDAQ	BANF	Fri, Apr 11, 2003	11.19	11.19	10.98	11.04
2745	NASDAQ	BANF	Thu, Apr 10, 2003	11.25	11.27	11.23	11.23
2744	NASDAQ	BANF	Wed, Apr 9, 2003	11.25	11.25	11.19	11.25
2743	NASDAQ	BANF	Tue, Apr 8, 2003	11.21	11.23	11.21	11.23
2742	NASDAQ	BANF	Mon, Apr 7, 2003	11.22	11.24	11.19	11.19
2741	NASDAQ	BANF	Fri, Apr 4, 2003	11.25	11.25	11.19	11.22
2740	NASDAQ	BANF	Thu, Apr 3, 2003	11.22	11.26	11.19	11.25
2739	NASDAQ	BANF	Wed, Apr 2, 2003	11.06	11.24	11.00	11.24
2738	NASDAQ	BANF	Tue, Apr 1, 2003	10.99	11.06	10.99	11.06
2737	NASDAQ	BANF	Mon, Mar 31, 2003	11.02	11.06	10.95	11.03
2736	NASDAQ	BANF	Fri, Mar 28, 2003	11.00	11.00	10.93	10.99
2735	NASDAQ	BANF	Thu, Mar 27, 2003	10.91	11.00	10.91	11.00
2734	NASDAQ	BANF	Wed, Mar 26, 2003	10.95	11.03	10.95	10.99
2733	NASDAQ	BANF	Tue, Mar 25, 2003	11.00	11.06	10.78	10.78
2732	NASDAQ	BANF	Mon, Mar 24, 2003	10.91	11.04	10.91	11.00
2731	NASDAQ	BANF	Fri, Mar 21, 2003	11.00	11.04	10.91	11.03
2730	NASDAQ	BANF	Thu, Mar 20, 2003	10.96	11.06	10.96	11.06
2729	NASDAQ	BANF	Wed, Mar 19, 2003	11.06	11.08	11.02	11.06
2728	NASDAQ	BANF	Tue, Mar 18, 2003	11.05	11.10	11.03	11.07
2727	NASDAQ	BANF	Mon, Mar 17, 2003	11.03	11.15	11.03	11.06
2726	NASDAQ	BANF	Fri, Mar 14, 2003	11.13	11.16	11.03	11.03
2725	NASDAQ	BANF	Thu, Mar 13, 2003	11.00	11.11	10.79	10.99
2724	NASDAQ	BANF	Wed, Mar 12, 2003	10.76	11.00	10.76	11.00
2723	NASDAQ	BANF	Tue, Mar 11, 2003	10.83	10.92	10.77	10.77
2722	NASDAQ	BANF	Mon, Mar 10, 2003	10.73	10.84	10.73	10.84
2721	NASDAQ	BANF	Fri, Mar 7, 2003	10.81	11.00	10.78	11.00
2720	NASDAQ	BANF	Thu, Mar 6, 2003	10.78	10.91	10.73	10.73
2719	NASDAQ	BANF	Wed, Mar 5, 2003	10.79	10.83	10.73	10.83
2718	NASDAQ	BANF	Tue, Mar 4, 2003	10.90	10.95	10.78	10.78
2717	NASDAQ	BANF	Mon, Mar 3, 2003	11.12	11.22	10.94	10.94
2716	NASDAQ	BANF	Fri, Feb 28, 2003	11.08	11.12	11.08	11.08
2715	NASDAQ	BANF	Thu, Feb 27, 2003	11.15	11.15	11.03	11.11
2714	NASDAQ	BANF	Wed, Feb 26, 2003	11.18	11.28	11.13	11.13
2713	NASDAQ	BANF	Tue, Feb 25, 2003	10.93	11.18	10.88	11.18
2712	NASDAQ	BANF	Mon, Feb 24, 2003	10.95	10.96	10.89	10.89
2711	NASDAQ	BANF	Fri, Feb 21, 2003	10.99	11.03	10.96	11.03
2710	NASDAQ	BANF	Thu, Feb 20, 2003	10.97	10.97	10.96	10.96
2709	NASDAQ	BANF	Wed, Feb 19, 2003	11.00	11.00	10.97	10.97
2708	NASDAQ	BANF	Tue, Feb 18, 2003	10.97	11.04	10.92	11.03
2707	NASDAQ	BANF	Fri, Feb 14, 2003	10.85	10.92	10.83	10.92
2706	NASDAQ	BANF	Thu, Feb 13, 2003	10.73	10.76	10.73	10.76
2705	NASDAQ	BANF	Wed, Feb 12, 2003	10.82	10.82	10.73	10.73
2704	NASDAQ	BANF	Tue, Feb 11, 2003	10.73	10.77	10.73	10.73
2703	NASDAQ	BANF	Mon, Feb 10, 2003	10.71	10.74	10.71	10.74
2702	NASDAQ	BANF	Fri, Feb 7, 2003	10.74	10.75	10.70	10.71
2701	NASDAQ	BANF	Thu, Feb 6, 2003	10.98	10.98	10.71	10.76
2700	NASDAQ	BANF	Wed, Feb 5, 2003	11.04	11.08	10.93	10.93
2699	NASDAQ	BANF	Tue, Feb 4, 2003	11.19	11.19	11.04	11.04
2698	NASDAQ	BANF	Mon, Feb 3, 2003	11.27	11.27	11.14	11.18
2697	NASDAQ	BANF	Fri, Jan 31, 2003	10.92	11.30	10.90	11.30
2696	NASDAQ	BANF	Thu, Jan 30, 2003	11.03	11.03	10.91	10.91
2695	NASDAQ	BANF	Wed, Jan 29, 2003	10.95	11.15	10.95	11.03
2694	NASDAQ	BANF	Tue, Jan 28, 2003	10.95	11.05	10.85	10.95
2693	NASDAQ	BANF	Mon, Jan 27, 2003	10.88	11.07	10.85	10.85
2692	NASDAQ	BANF	Fri, Jan 24, 2003	11.13	11.13	10.88	10.88
2691	NASDAQ	BANF	Thu, Jan 23, 2003	11.20	11.26	11.18	11.18
2690	NASDAQ	BANF	Wed, Jan 22, 2003	11.22	11.25	11.16	11.24
2689	NASDAQ	BANF	Tue, Jan 21, 2003	11.25	11.26	11.16	11.22
2688	NASDAQ	BANF	Fri, Jan 17, 2003	11.31	11.31	11.09	11.19
2687	NASDAQ	BANF	Thu, Jan 16, 2003	11.31	11.31	11.20	11.29
2686	NASDAQ	BANF	Wed, Jan 15, 2003	11.15	11.31	11.06	11.26
2685	NASDAQ	BANF	Tue, Jan 14, 2003	11.50	11.50	11.18	11.18
2684	NASDAQ	BANF	Mon, Jan 13, 2003	11.38	11.38	11.20	11.24
2683	NASDAQ	BANF	Fri, Jan 10, 2003	11.45	11.49	11.34	11.34
2682	NASDAQ	BANF	Thu, Jan 9, 2003	11.25	11.25	11.13	11.18
2681	NASDAQ	BANF	Wed, Jan 8, 2003	11.09	11.25	11.03	11.25
2680	NASDAQ	BANF	Tue, Jan 7, 2003	11.51	11.51	11.10	11.17
2679	NASDAQ	BANF	Mon, Jan 6, 2003	11.59	11.59	11.49	11.50
2678	NASDAQ	BANF	Fri, Jan 3, 2003	11.73	11.73	11.48	11.53
2677	NASDAQ	BANF	Thu, Jan 2, 2003	11.77	11.78	11.67	11.78
2676	NASDAQ	BANF	Tue, Dec 31, 2002	11.95	11.95	11.75	11.75
2675	NASDAQ	BANF	Mon, Dec 30, 2002	11.95	11.95	11.85	11.86
2674	NASDAQ	BANF	Fri, Dec 27, 2002	11.98	12.05	11.98	11.99
2673	NASDAQ	BANF	Thu, Dec 26, 2002	11.99	12.06	11.88	12.02
2672	NASDAQ	BANF	Tue, Dec 24, 2002	11.97	11.97	11.97	11.97
2671	NASDAQ	BANF	Mon, Dec 23, 2002	11.75	12.01	11.75	12.01
2670	NASDAQ	BANF	Fri, Dec 20, 2002	11.73	11.99	11.73	11.78
2669	NASDAQ	BANF	Thu, Dec 19, 2002	11.80	11.89	11.65	11.78
2668	NASDAQ	BANF	Wed, Dec 18, 2002	12.20	12.20	11.89	12.01
2667	NASDAQ	BANF	Tue, Dec 17, 2002	12.00	12.20	12.00	12.20
2666	NASDAQ	BANF	Mon, Dec 16, 2002	11.82	12.00	11.82	12.00
2665	NASDAQ	BANF	Fri, Dec 13, 2002	11.68	11.83	11.60	11.80
2664	NASDAQ	BANF	Thu, Dec 12, 2002	11.70	11.79	11.69	11.77
2663	NASDAQ	BANF	Wed, Dec 11, 2002	11.70	11.83	11.63	11.69
2662	NASDAQ	BANF	Tue, Dec 10, 2002	11.77	11.82	11.71	11.71
2661	NASDAQ	BANF	Mon, Dec 9, 2002	11.84	11.88	11.76	11.81
2660	NASDAQ	BANF	Fri, Dec 6, 2002	11.89	11.89	11.84	11.88
2659	NASDAQ	BANF	Thu, Dec 5, 2002	11.83	11.90	11.83	11.85
2658	NASDAQ	BANF	Wed, Dec 4, 2002	11.83	11.95	11.80	11.86
2657	NASDAQ	BANF	Tue, Dec 3, 2002	11.97	11.97	11.84	11.84
2656	NASDAQ	BANF	Mon, Dec 2, 2002	11.95	12.04	11.84	11.84
2655	NASDAQ	BANF	Fri, Nov 29, 2002	12.01	12.07	11.94	11.95
2654	NASDAQ	BANF	Wed, Nov 27, 2002	12.17	12.23	11.84	12.22
2653	NASDAQ	BANF	Tue, Nov 26, 2002	12.25	12.25	11.87	11.97
2652	NASDAQ	BANF	Mon, Nov 25, 2002	12.15	12.31	12.06	12.22
2651	NASDAQ	BANF	Fri, Nov 22, 2002	12.50	12.55	12.19	12.37
2650	NASDAQ	BANF	Thu, Nov 21, 2002	12.69	12.69	12.50	12.50
2649	NASDAQ	BANF	Wed, Nov 20, 2002	12.50	12.63	12.44	12.63
2648	NASDAQ	BANF	Tue, Nov 19, 2002	12.27	12.50	12.27	12.39
2647	NASDAQ	BANF	Mon, Nov 18, 2002	12.40	12.40	12.25	12.38
2646	NASDAQ	BANF	Fri, Nov 15, 2002	12.34	12.46	12.33	12.38
2645	NASDAQ	BANF	Thu, Nov 14, 2002	12.13	12.36	11.93	12.34
2644	NASDAQ	BANF	Wed, Nov 13, 2002	12.01	12.13	12.00	12.12
2643	NASDAQ	BANF	Tue, Nov 12, 2002	11.87	12.03	11.86	11.99
2642	NASDAQ	BANF	Mon, Nov 11, 2002	11.94	11.95	11.81	11.81
2641	NASDAQ	BANF	Fri, Nov 8, 2002	12.25	12.26	11.78	11.90
2640	NASDAQ	BANF	Thu, Nov 7, 2002	12.50	12.50	12.25	12.33
2639	NASDAQ	BANF	Wed, Nov 6, 2002	12.50	12.50	12.36	12.38
2638	NASDAQ	BANF	Tue, Nov 5, 2002	12.26	12.49	12.26	12.43
2637	NASDAQ	BANF	Mon, Nov 4, 2002	12.16	12.44	12.00	12.37
2636	NASDAQ	BANF	Fri, Nov 1, 2002	11.77	12.18	11.77	12.18
2635	NASDAQ	BANF	Thu, Oct 31, 2002	11.95	11.95	11.68	11.68
2634	NASDAQ	BANF	Wed, Oct 30, 2002	11.94	12.00	11.80	11.95
2633	NASDAQ	BANF	Tue, Oct 29, 2002	12.00	12.00	11.78	11.93
2632	NASDAQ	BANF	Mon, Oct 28, 2002	11.76	11.88	11.62	11.62
2631	NASDAQ	BANF	Fri, Oct 25, 2002	11.96	11.96	11.76	11.86
2630	NASDAQ	BANF	Thu, Oct 24, 2002	11.92	12.02	11.81	11.81
2629	NASDAQ	BANF	Wed, Oct 23, 2002	12.19	12.19	11.84	11.99
2628	NASDAQ	BANF	Tue, Oct 22, 2002	12.08	12.18	11.95	11.95
2627	NASDAQ	BANF	Mon, Oct 21, 2002	12.01	12.36	11.97	11.97
2626	NASDAQ	BANF	Fri, Oct 18, 2002	12.16	12.37	12.03	12.03
2625	NASDAQ	BANF	Thu, Oct 17, 2002	12.29	12.29	12.15	12.15
2624	NASDAQ	BANF	Wed, Oct 16, 2002	12.52	12.60	12.29	12.31
2623	NASDAQ	BANF	Tue, Oct 15, 2002	12.79	12.94	12.46	12.63
2622	NASDAQ	BANF	Mon, Oct 14, 2002	12.94	12.94	12.75	12.81
2621	NASDAQ	BANF	Fri, Oct 11, 2002	12.54	12.94	12.54	12.94
2620	NASDAQ	BANF	Thu, Oct 10, 2002	12.57	12.76	12.57	12.76
2619	NASDAQ	BANF	Wed, Oct 9, 2002	12.69	12.86	12.59	12.62
2618	NASDAQ	BANF	Tue, Oct 8, 2002	12.35	12.76	12.35	12.60
2617	NASDAQ	BANF	Mon, Oct 7, 2002	12.28	12.37	12.11	12.35
2616	NASDAQ	BANF	Fri, Oct 4, 2002	12.25	12.27	12.10	12.14
2615	NASDAQ	BANF	Thu, Oct 3, 2002	12.37	12.37	12.15	12.16
2614	NASDAQ	BANF	Wed, Oct 2, 2002	12.37	12.39	12.20	12.22
2613	NASDAQ	BANF	Tue, Oct 1, 2002	12.06	12.50	12.06	12.50
2612	NASDAQ	BANF	Mon, Sep 30, 2002	12.09	12.45	12.09	12.31
2611	NASDAQ	BANF	Fri, Sep 27, 2002	12.44	12.46	12.24	12.25
2610	NASDAQ	BANF	Thu, Sep 26, 2002	12.38	12.50	12.37	12.48
2609	NASDAQ	BANF	Wed, Sep 25, 2002	12.46	12.49	12.39	12.48
2608	NASDAQ	BANF	Tue, Sep 24, 2002	12.06	12.48	12.06	12.39
2607	NASDAQ	BANF	Mon, Sep 23, 2002	12.04	12.14	12.00	12.06
2606	NASDAQ	BANF	Fri, Sep 20, 2002	12.19	12.28	12.13	12.15
2605	NASDAQ	BANF	Thu, Sep 19, 2002	12.20	12.21	12.00	12.01
2604	NASDAQ	BANF	Wed, Sep 18, 2002	12.06	12.31	12.06	12.20
2603	NASDAQ	BANF	Tue, Sep 17, 2002	12.11	12.30	11.97	12.13
2602	NASDAQ	BANF	Mon, Sep 16, 2002	12.03	12.11	12.03	12.11
2601	NASDAQ	BANF	Fri, Sep 13, 2002	11.97	12.00	11.95	12.00
2600	NASDAQ	BANF	Thu, Sep 12, 2002	11.74	11.97	11.74	11.88
2599	NASDAQ	BANF	Wed, Sep 11, 2002	11.91	11.91	11.68	11.79
2598	NASDAQ	BANF	Tue, Sep 10, 2002	11.85	11.90	11.59	11.90
2597	NASDAQ	BANF	Mon, Sep 9, 2002	11.49	11.85	11.40	11.77
2596	NASDAQ	BANF	Fri, Sep 6, 2002	11.40	11.69	11.32	11.46
2595	NASDAQ	BANF	Thu, Sep 5, 2002	11.14	11.41	11.14	11.28
2594	NASDAQ	BANF	Wed, Sep 4, 2002	11.30	11.49	11.11	11.40
2593	NASDAQ	BANF	Tue, Sep 3, 2002	11.43	11.44	11.12	11.28
2592	NASDAQ	BANF	Fri, Aug 30, 2002	11.41	11.42	11.41	11.42
2591	NASDAQ	BANF	Thu, Aug 29, 2002	11.18	11.50	11.18	11.42
2590	NASDAQ	BANF	Wed, Aug 28, 2002	11.14	11.49	11.14	11.18
2589	NASDAQ	BANF	Tue, Aug 27, 2002	11.50	11.50	11.13	11.13
2588	NASDAQ	BANF	Mon, Aug 26, 2002	11.16	11.50	11.13	11.41
2587	NASDAQ	BANF	Fri, Aug 23, 2002	11.23	11.25	11.17	11.17
2586	NASDAQ	BANF	Thu, Aug 22, 2002	11.32	11.35	11.28	11.34
2585	NASDAQ	BANF	Wed, Aug 21, 2002	11.20	11.49	11.20	11.40
2584	NASDAQ	BANF	Tue, Aug 20, 2002	11.19	11.40	11.19	11.20
2583	NASDAQ	BANF	Mon, Aug 19, 2002	11.67	11.67	11.37	11.63
2582	NASDAQ	BANF	Fri, Aug 16, 2002	11.52	11.65	11.40	11.62
2581	NASDAQ	BANF	Thu, Aug 15, 2002	11.61	11.63	11.46	11.63
2580	NASDAQ	BANF	Wed, Aug 14, 2002	11.38	11.61	11.21	11.61
2579	NASDAQ	BANF	Tue, Aug 13, 2002	11.55	11.59	11.38	11.38
2578	NASDAQ	BANF	Mon, Aug 12, 2002	11.58	11.58	11.58	11.58
2577	NASDAQ	BANF	Fri, Aug 9, 2002	11.69	11.69	11.60	11.60
2576	NASDAQ	BANF	Thu, Aug 8, 2002	11.60	11.75	11.60	11.75
2575	NASDAQ	BANF	Wed, Aug 7, 2002	11.73	11.75	11.65	11.75
2574	NASDAQ	BANF	Tue, Aug 6, 2002	11.73	11.75	11.68	11.70
2573	NASDAQ	BANF	Mon, Aug 5, 2002	11.70	11.72	11.69	11.69
2572	NASDAQ	BANF	Fri, Aug 2, 2002	11.68	11.72	11.55	11.72
2571	NASDAQ	BANF	Thu, Aug 1, 2002	11.37	11.69	11.28	11.69
2570	NASDAQ	BANF	Wed, Jul 31, 2002	11.25	11.50	11.22	11.50
2569	NASDAQ	BANF	Tue, Jul 30, 2002	11.08	11.25	11.01	11.25
2568	NASDAQ	BANF	Mon, Jul 29, 2002	10.90	11.15	10.88	11.14
2567	NASDAQ	BANF	Fri, Jul 26, 2002	10.81	10.90	10.75	10.90
2566	NASDAQ	BANF	Thu, Jul 25, 2002	10.70	11.01	10.69	10.75
2565	NASDAQ	BANF	Wed, Jul 24, 2002	11.25	11.25	10.69	10.75
2564	NASDAQ	BANF	Tue, Jul 23, 2002	11.73	11.74	11.28	11.28
2563	NASDAQ	BANF	Mon, Jul 22, 2002	11.50	11.66	11.49	11.58
2562	NASDAQ	BANF	Fri, Jul 19, 2002	11.88	11.95	11.50	11.50
2561	NASDAQ	BANF	Thu, Jul 18, 2002	11.93	12.14	11.89	11.89
2560	NASDAQ	BANF	Wed, Jul 17, 2002	11.99	12.00	11.91	12.00
2559	NASDAQ	BANF	Tue, Jul 16, 2002	12.00	12.17	11.96	12.05
2558	NASDAQ	BANF	Mon, Jul 15, 2002	12.14	12.25	11.94	12.25
2557	NASDAQ	BANF	Fri, Jul 12, 2002	12.31	12.31	12.10	12.28
2556	NASDAQ	BANF	Thu, Jul 11, 2002	12.27	12.30	12.14	12.20
2555	NASDAQ	BANF	Wed, Jul 10, 2002	12.44	12.44	12.10	12.32
2554	NASDAQ	BANF	Tue, Jul 9, 2002	12.16	12.38	12.16	12.33
2553	NASDAQ	BANF	Mon, Jul 8, 2002	12.38	12.53	12.05	12.35
2552	NASDAQ	BANF	Fri, Jul 5, 2002	12.35	12.53	12.32	12.36
2551	NASDAQ	BANF	Wed, Jul 3, 2002	12.10	12.36	12.03	12.33
2550	NASDAQ	BANF	Tue, Jul 2, 2002	11.50	12.10	11.48	12.10
2549	NASDAQ	BANF	Mon, Jul 1, 2002	11.55	11.63	11.39	11.63
2548	NASDAQ	BANF	Fri, Jun 28, 2002	11.23	11.60	11.23	11.60
2547	NASDAQ	BANF	Thu, Jun 27, 2002	11.25	11.36	11.04	11.20
2546	NASDAQ	BANF	Wed, Jun 26, 2002	11.13	11.29	11.13	11.29
2545	NASDAQ	BANF	Tue, Jun 25, 2002	11.05	11.27	10.98	11.27
2544	NASDAQ	BANF	Mon, Jun 24, 2002	11.04	11.09	10.96	11.09
2543	NASDAQ	BANF	Fri, Jun 21, 2002	10.88	11.13	10.87	11.04
2542	NASDAQ	BANF	Thu, Jun 20, 2002	11.09	11.12	10.90	11.08
2541	NASDAQ	BANF	Wed, Jun 19, 2002	10.88	11.13	10.88	11.00
2540	NASDAQ	BANF	Tue, Jun 18, 2002	10.88	11.00	10.88	10.90
2539	NASDAQ	BANF	Mon, Jun 17, 2002	11.08	11.14	10.88	10.97
2538	NASDAQ	BANF	Fri, Jun 14, 2002	10.93	10.98	10.88	10.94
2537	NASDAQ	BANF	Thu, Jun 13, 2002	10.93	10.94	10.93	10.93
2536	NASDAQ	BANF	Wed, Jun 12, 2002	10.88	10.98	10.88	10.98
2535	NASDAQ	BANF	Tue, Jun 11, 2002	11.00	11.07	10.95	11.00
2534	NASDAQ	BANF	Mon, Jun 10, 2002	10.94	10.94	10.94	10.94
2533	NASDAQ	BANF	Fri, Jun 7, 2002	10.93	11.00	10.93	11.00
2532	NASDAQ	BANF	Thu, Jun 6, 2002	10.95	11.01	10.95	10.95
2531	NASDAQ	BANF	Wed, Jun 5, 2002	10.88	11.17	10.88	11.17
2530	NASDAQ	BANF	Tue, Jun 4, 2002	10.88	11.00	10.88	11.00
2529	NASDAQ	BANF	Mon, Jun 3, 2002	10.89	10.89	10.85	10.88
2528	NASDAQ	BANF	Fri, May 31, 2002	10.86	10.98	10.85	10.93
2527	NASDAQ	BANF	Thu, May 30, 2002	10.84	10.94	10.84	10.94
2526	NASDAQ	BANF	Wed, May 29, 2002	10.86	10.97	10.84	10.84
2525	NASDAQ	BANF	Tue, May 28, 2002	10.85	10.96	10.85	10.96
2524	NASDAQ	BANF	Fri, May 24, 2002	10.84	10.90	10.84	10.85
2523	NASDAQ	BANF	Thu, May 23, 2002	10.81	10.90	10.81	10.90
2522	NASDAQ	BANF	Wed, May 22, 2002	10.81	10.90	10.81	10.82
2521	NASDAQ	BANF	Tue, May 21, 2002	10.73	10.91	10.73	10.90
2520	NASDAQ	BANF	Mon, May 20, 2002	10.73	10.73	10.73	10.73
2519	NASDAQ	BANF	Fri, May 17, 2002	10.75	10.75	10.63	10.75
2518	NASDAQ	BANF	Thu, May 16, 2002	10.75	10.75	10.59	10.62
2517	NASDAQ	BANF	Wed, May 15, 2002	10.81	10.81	10.59	10.59
2516	NASDAQ	BANF	Tue, May 14, 2002	10.55	10.81	10.55	10.81
2515	NASDAQ	BANF	Mon, May 13, 2002	10.60	10.66	10.55	10.64
2514	NASDAQ	BANF	Fri, May 10, 2002	10.55	10.61	10.55	10.59
2513	NASDAQ	BANF	Thu, May 9, 2002	10.75	10.75	10.55	10.55
2512	NASDAQ	BANF	Wed, May 8, 2002	10.34	10.75	10.34	10.44
2511	NASDAQ	BANF	Tue, May 7, 2002	10.40	10.40	10.34	10.38
2510	NASDAQ	BANF	Mon, May 6, 2002	10.54	10.54	10.39	10.39
2509	NASDAQ	BANF	Fri, May 3, 2002	10.71	10.71	10.41	10.50
2508	NASDAQ	BANF	Thu, May 2, 2002	10.75	10.75	10.71	10.74
2507	NASDAQ	BANF	Wed, May 1, 2002	10.72	10.75	10.72	10.72
2506	NASDAQ	BANF	Tue, Apr 30, 2002	10.83	10.84	10.75	10.75
2505	NASDAQ	BANF	Mon, Apr 29, 2002	10.26	10.81	10.25	10.81
2504	NASDAQ	BANF	Fri, Apr 26, 2002	10.28	10.86	10.28	10.39
2503	NASDAQ	BANF	Thu, Apr 25, 2002	10.80	10.82	10.50	10.82
2502	NASDAQ	BANF	Wed, Apr 24, 2002	10.44	10.75	10.44	10.75
2501	NASDAQ	BANF	Tue, Apr 23, 2002	10.55	10.56	10.33	10.56
2500	NASDAQ	BANF	Mon, Apr 22, 2002	10.55	10.55	10.33	10.33
2499	NASDAQ	BANF	Fri, Apr 19, 2002	10.66	10.66	10.44	10.44
2498	NASDAQ	BANF	Thu, Apr 18, 2002	10.81	10.81	10.75	10.75
2497	NASDAQ	BANF	Wed, Apr 17, 2002	10.74	10.81	10.64	10.64
2496	NASDAQ	BANF	Tue, Apr 16, 2002	10.90	10.93	10.13	10.73
2495	NASDAQ	BANF	Mon, Apr 15, 2002	10.81	10.88	10.75	10.86
2494	NASDAQ	BANF	Fri, Apr 12, 2002	10.48	10.81	10.48	10.81
2493	NASDAQ	BANF	Thu, Apr 11, 2002	10.30	10.46	10.26	10.46
2492	NASDAQ	BANF	Wed, Apr 10, 2002	10.19	10.31	10.13	10.16
2491	NASDAQ	BANF	Tue, Apr 9, 2002	10.06	10.19	10.06	10.19
2490	NASDAQ	BANF	Mon, Apr 8, 2002	10.06	10.06	10.06	10.06
2489	NASDAQ	BANF	Fri, Apr 5, 2002	10.06	10.09	10.00	10.00
2488	NASDAQ	BANF	Thu, Apr 4, 2002	10.00	10.06	10.00	10.05
2487	NASDAQ	BANF	Wed, Apr 3, 2002	10.00	10.06	9.94	9.99
2486	NASDAQ	BANF	Tue, Apr 2, 2002	9.75	10.00	9.75	9.80
2485	NASDAQ	BANF	Mon, Apr 1, 2002	9.88	10.00	9.85	10.00
2484	NASDAQ	BANF	Thu, Mar 28, 2002	9.88	9.88	9.78	9.78
2483	NASDAQ	BANF	Wed, Mar 27, 2002	9.88	9.88	9.78	9.78
2482	NASDAQ	BANF	Tue, Mar 26, 2002	9.76	9.88	9.76	9.88
2481	NASDAQ	BANF	Mon, Mar 25, 2002	9.84	9.94	9.75	9.75
2480	NASDAQ	BANF	Fri, Mar 22, 2002	9.88	9.94	9.83	9.83
2479	NASDAQ	BANF	Thu, Mar 21, 2002	9.82	9.88	9.81	9.88
2478	NASDAQ	BANF	Wed, Mar 20, 2002	9.81	9.81	9.81	9.81
2477	NASDAQ	BANF	Tue, Mar 19, 2002	9.79	9.81	9.75	9.75
2476	NASDAQ	BANF	Mon, Mar 18, 2002	9.75	9.75	9.67	9.75
2475	NASDAQ	BANF	Fri, Mar 15, 2002	9.65	9.75	9.65	9.75
2474	NASDAQ	BANF	Thu, Mar 14, 2002	9.51	9.75	9.51	9.75
2473	NASDAQ	BANF	Wed, Mar 13, 2002	9.65	9.65	9.51	9.51
2472	NASDAQ	BANF	Tue, Mar 12, 2002	9.56	9.69	9.52	9.52
2471	NASDAQ	BANF	Mon, Mar 11, 2002	9.63	9.64	9.60	9.60
2470	NASDAQ	BANF	Fri, Mar 8, 2002	9.48	9.61	9.48	9.61
2469	NASDAQ	BANF	Thu, Mar 7, 2002	9.48	9.48	9.38	9.46
2468	NASDAQ	BANF	Wed, Mar 6, 2002	9.34	9.48	9.34	9.48
2467	NASDAQ	BANF	Tue, Mar 5, 2002	9.25	9.31	9.25	9.30
2466	NASDAQ	BANF	Mon, Mar 4, 2002	9.18	9.31	9.08	9.23
2465	NASDAQ	BANF	Fri, Mar 1, 2002	9.18	9.23	9.13	9.23
2464	NASDAQ	BANF	Wed, Feb 27, 2002	9.25	9.25	9.25	9.25
2463	NASDAQ	BANF	Tue, Feb 26, 2002	9.09	9.19	9.09	9.19
2462	NASDAQ	BANF	Mon, Feb 25, 2002	9.13	9.19	9.13	9.19
2461	NASDAQ	BANF	Fri, Feb 22, 2002	9.06	9.19	9.06	9.15
2460	NASDAQ	BANF	Thu, Feb 21, 2002	9.04	9.16	9.04	9.07
2459	NASDAQ	BANF	Wed, Feb 20, 2002	9.06	9.16	9.06	9.16
2458	NASDAQ	BANF	Tue, Feb 19, 2002	8.94	9.08	8.94	9.00
2457	NASDAQ	BANF	Fri, Feb 15, 2002	8.91	9.08	8.91	9.08
2456	NASDAQ	BANF	Thu, Feb 14, 2002	9.06	9.06	8.88	8.90
2455	NASDAQ	BANF	Wed, Feb 13, 2002	9.06	9.06	9.06	9.06
2454	NASDAQ	BANF	Tue, Feb 12, 2002	9.03	9.03	8.88	8.88
2453	NASDAQ	BANF	Mon, Feb 11, 2002	8.88	9.00	8.88	9.00
2452	NASDAQ	BANF	Fri, Feb 8, 2002	8.90	8.99	8.81	8.99
2451	NASDAQ	BANF	Thu, Feb 7, 2002	8.75	8.90	8.75	8.88
2450	NASDAQ	BANF	Wed, Feb 6, 2002	8.75	8.75	8.75	8.75
2449	NASDAQ	BANF	Tue, Feb 5, 2002	8.74	8.81	8.74	8.81
2448	NASDAQ	BANF	Mon, Feb 4, 2002	8.78	8.80	8.75	8.78
2447	NASDAQ	BANF	Fri, Feb 1, 2002	8.78	8.78	8.74	8.74
2446	NASDAQ	BANF	Thu, Jan 31, 2002	8.80	8.80	8.75	8.78
2445	NASDAQ	BANF	Wed, Jan 30, 2002	8.80	8.80	8.74	8.75
2444	NASDAQ	BANF	Tue, Jan 29, 2002	8.80	8.80	8.68	8.75
2443	NASDAQ	BANF	Mon, Jan 28, 2002	8.73	8.78	8.70	8.78
2442	NASDAQ	BANF	Fri, Jan 25, 2002	8.75	8.81	8.75	8.75
2441	NASDAQ	BANF	Thu, Jan 24, 2002	8.76	8.81	8.75	8.78
2440	NASDAQ	BANF	Wed, Jan 23, 2002	8.75	8.81	8.73	8.81
2439	NASDAQ	BANF	Tue, Jan 22, 2002	8.86	8.88	8.73	8.73
2438	NASDAQ	BANF	Fri, Jan 18, 2002	8.94	8.94	8.83	8.85
2437	NASDAQ	BANF	Thu, Jan 17, 2002	8.84	8.94	8.84	8.94
2436	NASDAQ	BANF	Wed, Jan 16, 2002	8.83	8.88	8.83	8.85
2435	NASDAQ	BANF	Tue, Jan 15, 2002	8.76	8.84	8.66	8.84
2434	NASDAQ	BANF	Mon, Jan 14, 2002	8.90	8.93	8.78	8.78
2433	NASDAQ	BANF	Fri, Jan 11, 2002	8.83	8.90	8.83	8.85
2432	NASDAQ	BANF	Thu, Jan 10, 2002	8.80	8.93	8.80	8.93
2431	NASDAQ	BANF	Wed, Jan 9, 2002	8.94	8.94	8.94	8.94
2430	NASDAQ	BANF	Tue, Jan 8, 2002	8.78	8.94	8.78	8.94
2429	NASDAQ	BANF	Mon, Jan 7, 2002	8.96	8.96	8.65	8.94
2428	NASDAQ	BANF	Fri, Jan 4, 2002	8.75	8.75	8.61	8.61
2427	NASDAQ	BANF	Thu, Jan 3, 2002	8.61	8.96	8.61	8.75
2426	NASDAQ	BANF	Wed, Jan 2, 2002	8.69	8.96	8.61	8.96
2425	NASDAQ	BANF	Mon, Dec 31, 2001	8.70	8.75	8.68	8.68
2424	NASDAQ	BANF	Fri, Dec 28, 2001	8.76	8.96	8.76	8.76
2423	NASDAQ	BANF	Thu, Dec 27, 2001	8.94	9.00	8.81	8.81
2422	NASDAQ	BANF	Wed, Dec 26, 2001	8.88	8.94	8.68	8.94
2421	NASDAQ	BANF	Mon, Dec 24, 2001	8.87	8.87	8.68	8.87
2420	NASDAQ	BANF	Fri, Dec 21, 2001	8.74	8.87	8.68	8.87
2419	NASDAQ	BANF	Thu, Dec 20, 2001	8.81	8.81	8.76	8.76
2418	NASDAQ	BANF	Wed, Dec 19, 2001	8.81	8.81	8.74	8.81
2417	NASDAQ	BANF	Tue, Dec 18, 2001	8.81	8.81	8.81	8.81
2416	NASDAQ	BANF	Mon, Dec 17, 2001	8.76	8.80	8.76	8.78
2415	NASDAQ	BANF	Fri, Dec 14, 2001	8.78	8.78	8.75	8.75
2414	NASDAQ	BANF	Thu, Dec 13, 2001	8.81	8.81	8.69	8.69
2413	NASDAQ	BANF	Wed, Dec 12, 2001	8.78	8.88	8.75	8.88
2412	NASDAQ	BANF	Tue, Dec 11, 2001	8.76	8.88	8.70	8.81
2411	NASDAQ	BANF	Mon, Dec 10, 2001	8.75	8.75	8.75	8.75
2410	NASDAQ	BANF	Fri, Dec 7, 2001	9.01	9.02	8.93	8.93
2409	NASDAQ	BANF	Thu, Dec 6, 2001	9.01	9.01	8.75	8.75
2408	NASDAQ	BANF	Wed, Dec 5, 2001	8.82	8.95	8.82	8.95
2407	NASDAQ	BANF	Tue, Dec 4, 2001	8.76	8.76	8.76	8.76
2406	NASDAQ	BANF	Mon, Dec 3, 2001	8.79	8.84	8.74	8.74
2405	NASDAQ	BANF	Fri, Nov 30, 2001	8.77	8.77	8.70	8.72
2404	NASDAQ	BANF	Thu, Nov 29, 2001	8.75	8.81	8.75	8.81
2403	NASDAQ	BANF	Wed, Nov 28, 2001	8.93	8.93	8.80	8.84
2402	NASDAQ	BANF	Tue, Nov 27, 2001	8.98	8.98	8.66	8.98
2401	NASDAQ	BANF	Mon, Nov 26, 2001	8.77	9.06	8.77	9.06
2400	NASDAQ	BANF	Fri, Nov 23, 2001	8.95	8.95	8.95	8.95
2399	NASDAQ	BANF	Tue, Nov 20, 2001	8.58	8.75	8.58	8.75
2398	NASDAQ	BANF	Mon, Nov 19, 2001	8.97	8.97	8.97	8.97
2397	NASDAQ	BANF	Fri, Nov 16, 2001	8.58	8.58	8.58	8.58
2396	NASDAQ	BANF	Thu, Nov 15, 2001	8.63	8.63	8.63	8.63
2395	NASDAQ	BANF	Wed, Nov 14, 2001	8.96	8.96	8.66	8.66
2394	NASDAQ	BANF	Tue, Nov 13, 2001	8.59	8.59	8.59	8.59
2393	NASDAQ	BANF	Thu, Nov 8, 2001	8.84	8.84	8.84	8.84
2392	NASDAQ	BANF	Wed, Nov 7, 2001	8.88	8.88	8.84	8.84
2391	NASDAQ	BANF	Tue, Nov 6, 2001	8.80	8.91	8.80	8.91
2390	NASDAQ	BANF	Mon, Nov 5, 2001	8.80	8.80	8.80	8.80
2389	NASDAQ	BANF	Fri, Nov 2, 2001	8.80	8.80	8.80	8.80
2388	NASDAQ	BANF	Thu, Nov 1, 2001	8.69	8.69	8.69	8.69
2387	NASDAQ	BANF	Wed, Oct 31, 2001	8.85	8.85	8.69	8.69
2386	NASDAQ	BANF	Tue, Oct 30, 2001	8.88	8.88	8.75	8.75
2385	NASDAQ	BANF	Mon, Oct 29, 2001	8.80	8.88	8.69	8.69
2384	NASDAQ	BANF	Fri, Oct 26, 2001	8.81	8.83	8.71	8.80
2383	NASDAQ	BANF	Thu, Oct 25, 2001	8.61	8.81	8.59	8.78
2382	NASDAQ	BANF	Wed, Oct 24, 2001	8.60	8.60	8.46	8.46
2381	NASDAQ	BANF	Tue, Oct 23, 2001	8.50	8.53	8.44	8.51
2380	NASDAQ	BANF	Mon, Oct 22, 2001	8.63	8.63	8.56	8.63
2379	NASDAQ	BANF	Fri, Oct 19, 2001	9.00	9.06	8.44	8.44
2378	NASDAQ	BANF	Thu, Oct 18, 2001	9.20	9.20	9.00	9.02
2377	NASDAQ	BANF	Wed, Oct 17, 2001	9.17	9.18	9.17	9.18
2376	NASDAQ	BANF	Tue, Oct 16, 2001	9.45	9.49	9.17	9.17
2375	NASDAQ	BANF	Mon, Oct 15, 2001	9.33	9.38	9.06	9.17
2374	NASDAQ	BANF	Fri, Oct 12, 2001	9.16	9.19	9.16	9.16
2373	NASDAQ	BANF	Thu, Oct 11, 2001	9.68	9.68	9.16	9.28
2372	NASDAQ	BANF	Wed, Oct 10, 2001	9.51	9.52	9.29	9.29
2371	NASDAQ	BANF	Tue, Oct 9, 2001	9.38	9.69	9.25	9.29
2370	NASDAQ	BANF	Mon, Oct 8, 2001	9.11	9.38	9.11	9.38
2369	NASDAQ	BANF	Fri, Oct 5, 2001	8.84	9.07	8.84	9.07
2368	NASDAQ	BANF	Thu, Oct 4, 2001	8.88	9.07	8.88	9.00
2367	NASDAQ	BANF	Wed, Oct 3, 2001	8.69	9.00	8.69	8.90
2366	NASDAQ	BANF	Tue, Oct 2, 2001	8.65	8.95	8.50	8.95
2365	NASDAQ	BANF	Mon, Oct 1, 2001	8.54	8.58	8.53	8.58
2364	NASDAQ	BANF	Fri, Sep 28, 2001	8.94	9.00	8.55	8.55
2363	NASDAQ	BANF	Thu, Sep 27, 2001	8.56	8.94	8.53	8.94
2362	NASDAQ	BANF	Wed, Sep 26, 2001	8.99	8.99	8.53	8.54
2361	NASDAQ	BANF	Tue, Sep 25, 2001	9.25	9.25	8.79	9.09
2360	NASDAQ	BANF	Mon, Sep 24, 2001	9.12	9.25	9.00	9.25
2359	NASDAQ	BANF	Fri, Sep 21, 2001	8.76	8.91	8.63	8.86
2358	NASDAQ	BANF	Thu, Sep 20, 2001	9.28	9.28	8.58	8.69
2357	NASDAQ	BANF	Wed, Sep 19, 2001	9.72	9.72	9.33	9.72
2356	NASDAQ	BANF	Tue, Sep 18, 2001	9.71	9.71	9.25	9.25
2355	NASDAQ	BANF	Mon, Sep 17, 2001	9.73	9.95	9.34	9.34
2354	NASDAQ	BANF	Mon, Sep 10, 2001	9.79	9.90	9.79	9.80
2353	NASDAQ	BANF	Fri, Sep 7, 2001	9.79	9.81	9.79	9.79
2352	NASDAQ	BANF	Thu, Sep 6, 2001	9.83	9.83	9.79	9.83
2351	NASDAQ	BANF	Wed, Sep 5, 2001	9.90	9.90	9.79	9.79
2350	NASDAQ	BANF	Tue, Sep 4, 2001	9.89	9.98	9.88	9.94
2349	NASDAQ	BANF	Fri, Aug 31, 2001	10.63	10.63	9.79	9.88
2348	NASDAQ	BANF	Thu, Aug 30, 2001	10.38	10.71	10.31	10.32
2347	NASDAQ	BANF	Wed, Aug 29, 2001	10.81	10.81	10.65	10.65
2346	NASDAQ	BANF	Tue, Aug 28, 2001	10.50	10.50	10.44	10.44
2345	NASDAQ	BANF	Mon, Aug 27, 2001	10.63	10.81	10.50	10.56
2344	NASDAQ	BANF	Fri, Aug 24, 2001	10.77	10.81	10.63	10.81
2343	NASDAQ	BANF	Thu, Aug 23, 2001	10.72	11.00	10.72	10.77
2342	NASDAQ	BANF	Wed, Aug 22, 2001	10.75	10.75	10.70	10.70
2341	NASDAQ	BANF	Tue, Aug 21, 2001	10.75	10.75	10.73	10.73
2340	NASDAQ	BANF	Mon, Aug 20, 2001	10.63	10.77	10.63	10.75
2339	NASDAQ	BANF	Fri, Aug 17, 2001	10.63	10.63	10.63	10.63
2338	NASDAQ	BANF	Thu, Aug 16, 2001	10.20	10.69	10.20	10.69
2337	NASDAQ	BANF	Wed, Aug 15, 2001	10.40	10.50	10.38	10.38
2336	NASDAQ	BANF	Tue, Aug 14, 2001	10.56	10.63	10.26	10.26
2335	NASDAQ	BANF	Mon, Aug 13, 2001	10.44	10.50	10.33	10.50
2334	NASDAQ	BANF	Fri, Aug 10, 2001	10.04	10.04	10.03	10.03
2333	NASDAQ	BANF	Thu, Aug 9, 2001	10.17	10.17	10.09	10.09
2332	NASDAQ	BANF	Wed, Aug 8, 2001	10.16	10.16	10.10	10.10
2331	NASDAQ	BANF	Tue, Aug 7, 2001	10.22	10.51	10.22	10.51
2330	NASDAQ	BANF	Fri, Aug 3, 2001	10.41	10.52	10.28	10.52
2329	NASDAQ	BANF	Thu, Aug 2, 2001	10.43	10.53	10.41	10.41
2328	NASDAQ	BANF	Wed, Aug 1, 2001	10.63	10.63	10.63	10.63
2327	NASDAQ	BANF	Tue, Jul 31, 2001	10.43	10.63	10.38	10.63
2326	NASDAQ	BANF	Mon, Jul 30, 2001	10.31	10.31	10.31	10.31
2325	NASDAQ	BANF	Fri, Jul 27, 2001	10.53	10.53	10.31	10.31
2324	NASDAQ	BANF	Thu, Jul 26, 2001	10.50	10.50	10.50	10.50
2323	NASDAQ	BANF	Wed, Jul 25, 2001	10.70	10.70	10.70	10.70
2322	NASDAQ	BANF	Tue, Jul 24, 2001	10.22	10.22	10.22	10.22
2321	NASDAQ	BANF	Mon, Jul 23, 2001	10.73	10.73	10.25	10.25
2320	NASDAQ	BANF	Fri, Jul 20, 2001	10.56	10.75	10.50	10.50
2319	NASDAQ	BANF	Thu, Jul 19, 2001	10.75	10.75	10.75	10.75
2318	NASDAQ	BANF	Wed, Jul 18, 2001	10.13	10.78	10.13	10.44
2317	NASDAQ	BANF	Tue, Jul 17, 2001	10.75	10.75	10.75	10.75
2316	NASDAQ	BANF	Mon, Jul 16, 2001	10.25	10.63	10.13	10.13
2315	NASDAQ	BANF	Fri, Jul 13, 2001	10.24	10.24	10.24	10.24
2314	NASDAQ	BANF	Thu, Jul 12, 2001	10.50	10.63	10.25	10.25
2313	NASDAQ	BANF	Wed, Jul 11, 2001	10.13	10.44	10.06	10.38
2312	NASDAQ	BANF	Tue, Jul 10, 2001	10.36	10.36	10.05	10.25
2311	NASDAQ	BANF	Mon, Jul 9, 2001	10.19	10.38	10.02	10.38
2310	NASDAQ	BANF	Fri, Jul 6, 2001	10.25	10.31	10.01	10.01
2309	NASDAQ	BANF	Thu, Jul 5, 2001	10.25	10.25	9.94	9.94
2308	NASDAQ	BANF	Tue, Jul 3, 2001	9.94	10.25	9.94	10.25
2307	NASDAQ	BANF	Mon, Jul 2, 2001	10.06	10.38	9.95	9.95
2306	NASDAQ	BANF	Fri, Jun 29, 2001	10.04	10.07	9.98	10.06
2305	NASDAQ	BANF	Thu, Jun 28, 2001	9.99	10.04	9.99	10.04
2304	NASDAQ	BANF	Wed, Jun 27, 2001	10.03	10.04	9.79	10.04
2303	NASDAQ	BANF	Tue, Jun 26, 2001	10.04	10.04	9.77	9.80
2302	NASDAQ	BANF	Mon, Jun 25, 2001	10.04	10.04	9.75	9.98
2301	NASDAQ	BANF	Fri, Jun 22, 2001	9.75	9.75	9.75	9.75
2300	NASDAQ	BANF	Thu, Jun 21, 2001	10.00	10.04	9.88	10.04
2299	NASDAQ	BANF	Wed, Jun 20, 2001	9.99	10.00	9.78	10.00
2298	NASDAQ	BANF	Tue, Jun 19, 2001	10.00	10.00	9.76	9.76
2297	NASDAQ	BANF	Fri, Jun 15, 2001	9.77	9.99	9.77	9.99
2296	NASDAQ	BANF	Thu, Jun 14, 2001	9.75	9.75	9.75	9.75
2295	NASDAQ	BANF	Wed, Jun 13, 2001	9.75	9.99	9.75	9.99
2294	NASDAQ	BANF	Tue, Jun 12, 2001	10.00	10.00	9.98	10.00
2293	NASDAQ	BANF	Mon, Jun 11, 2001	9.88	10.00	9.81	9.81
2292	NASDAQ	BANF	Fri, Jun 8, 2001	9.75	9.75	9.75	9.75
2291	NASDAQ	BANF	Thu, Jun 7, 2001	9.80	9.80	9.80	9.80
2290	NASDAQ	BANF	Tue, Jun 5, 2001	9.77	9.86	9.77	9.86
2289	NASDAQ	BANF	Mon, Jun 4, 2001	9.75	9.75	9.69	9.75
2288	NASDAQ	BANF	Fri, Jun 1, 2001	9.69	9.84	9.69	9.84
2287	NASDAQ	BANF	Thu, May 31, 2001	9.70	9.78	9.69	9.69
2286	NASDAQ	BANF	Wed, May 30, 2001	9.70	9.70	9.70	9.70
2285	NASDAQ	BANF	Tue, May 29, 2001	9.91	9.91	9.66	9.68
2284	NASDAQ	BANF	Fri, May 25, 2001	9.91	9.91	9.91	9.91
2283	NASDAQ	BANF	Thu, May 24, 2001	9.75	9.75	9.70	9.70
2282	NASDAQ	BANF	Wed, May 23, 2001	9.75	9.75	9.75	9.75
2281	NASDAQ	BANF	Tue, May 22, 2001	9.88	9.98	9.70	9.75
2280	NASDAQ	BANF	Mon, May 21, 2001	9.81	9.81	9.81	9.81
2279	NASDAQ	BANF	Fri, May 18, 2001	9.82	9.83	9.70	9.70
2278	NASDAQ	BANF	Thu, May 17, 2001	9.68	9.82	9.68	9.72
2277	NASDAQ	BANF	Wed, May 16, 2001	9.85	9.88	9.68	9.68
2276	NASDAQ	BANF	Tue, May 15, 2001	9.70	9.88	9.70	9.87
2275	NASDAQ	BANF	Mon, May 14, 2001	9.74	9.76	9.63	9.63
2274	NASDAQ	BANF	Fri, May 11, 2001	9.70	9.75	9.70	9.75
2273	NASDAQ	BANF	Thu, May 10, 2001	9.90	9.90	9.70	9.70
2272	NASDAQ	BANF	Wed, May 9, 2001	9.75	9.95	9.75	9.90
2271	NASDAQ	BANF	Mon, May 7, 2001	9.75	9.90	9.75	9.75
2270	NASDAQ	BANF	Fri, May 4, 2001	9.84	9.88	9.76	9.76
2269	NASDAQ	BANF	Thu, May 3, 2001	9.79	9.88	9.78	9.83
2268	NASDAQ	BANF	Wed, May 2, 2001	9.86	9.86	9.86	9.86
2267	NASDAQ	BANF	Tue, May 1, 2001	9.73	9.83	9.70	9.83
2266	NASDAQ	BANF	Mon, Apr 30, 2001	9.88	9.89	9.75	9.88
2265	NASDAQ	BANF	Fri, Apr 27, 2001	9.86	9.88	9.81	9.88
2264	NASDAQ	BANF	Thu, Apr 26, 2001	9.75	9.76	9.75	9.76
2263	NASDAQ	BANF	Wed, Apr 25, 2001	9.63	9.63	9.63	9.63
2262	NASDAQ	BANF	Tue, Apr 24, 2001	9.85	9.85	9.59	9.59
2261	NASDAQ	BANF	Mon, Apr 23, 2001	9.71	9.71	9.71	9.71
2260	NASDAQ	BANF	Fri, Apr 20, 2001	9.76	9.81	9.71	9.81
2259	NASDAQ	BANF	Thu, Apr 19, 2001	9.81	9.81	9.65	9.65
2258	NASDAQ	BANF	Wed, Apr 18, 2001	9.69	9.69	9.69	9.69
2257	NASDAQ	BANF	Tue, Apr 17, 2001	9.76	9.76	9.76	9.76
2256	NASDAQ	BANF	Thu, Apr 12, 2001	9.86	9.86	9.86	9.86
2255	NASDAQ	BANF	Wed, Apr 11, 2001	9.86	9.86	9.86	9.86
2254	NASDAQ	BANF	Tue, Apr 10, 2001	9.85	9.86	9.65	9.86
2253	NASDAQ	BANF	Mon, Apr 9, 2001	9.84	9.88	9.84	9.88
2252	NASDAQ	BANF	Fri, Apr 6, 2001	9.63	9.72	9.59	9.72
2251	NASDAQ	BANF	Thu, Apr 5, 2001	9.69	9.84	9.69	9.84
2250	NASDAQ	BANF	Wed, Apr 4, 2001	9.72	9.81	9.72	9.81
2249	NASDAQ	BANF	Tue, Apr 3, 2001	9.60	9.84	9.60	9.84
2248	NASDAQ	BANF	Fri, Mar 30, 2001	9.75	9.84	9.59	9.84
2247	NASDAQ	BANF	Thu, Mar 29, 2001	9.81	9.81	9.59	9.63
2246	NASDAQ	BANF	Wed, Mar 28, 2001	9.69	9.81	9.69	9.72
2245	NASDAQ	BANF	Tue, Mar 27, 2001	9.66	9.81	9.66	9.81
2244	NASDAQ	BANF	Mon, Mar 26, 2001	9.67	9.80	9.67	9.80
2243	NASDAQ	BANF	Fri, Mar 23, 2001	9.75	9.75	9.75	9.75
2242	NASDAQ	BANF	Thu, Mar 22, 2001	9.78	9.80	9.56	9.72
2241	NASDAQ	BANF	Wed, Mar 21, 2001	9.78	9.81	9.78	9.81
2240	NASDAQ	BANF	Tue, Mar 20, 2001	9.91	9.97	9.91	9.97
2239	NASDAQ	BANF	Mon, Mar 19, 2001	9.84	9.84	9.81	9.81
2238	NASDAQ	BANF	Fri, Mar 16, 2001	9.97	9.97	9.84	9.84
2237	NASDAQ	BANF	Thu, Mar 15, 2001	9.98	9.98	9.88	9.88
2236	NASDAQ	BANF	Wed, Mar 14, 2001	9.88	9.88	9.88	9.88
2235	NASDAQ	BANF	Tue, Mar 13, 2001	9.88	10.00	9.88	9.98
2234	NASDAQ	BANF	Mon, Mar 12, 2001	10.01	10.02	9.94	10.00
2233	NASDAQ	BANF	Fri, Mar 9, 2001	9.75	10.00	9.75	9.98
2232	NASDAQ	BANF	Thu, Mar 8, 2001	9.80	9.80	9.73	9.77
2231	NASDAQ	BANF	Wed, Mar 7, 2001	9.83	9.86	9.74	9.74
2230	NASDAQ	BANF	Tue, Mar 6, 2001	9.75	9.81	9.75	9.81
2229	NASDAQ	BANF	Mon, Mar 5, 2001	9.66	9.75	9.66	9.69
2228	NASDAQ	BANF	Fri, Mar 2, 2001	9.63	9.75	9.50	9.63
2227	NASDAQ	BANF	Thu, Mar 1, 2001	9.56	9.63	9.50	9.63
2226	NASDAQ	BANF	Wed, Feb 28, 2001	9.45	9.56	9.44	9.56
2225	NASDAQ	BANF	Tue, Feb 27, 2001	9.41	9.44	9.41	9.41
2224	NASDAQ	BANF	Mon, Feb 26, 2001	9.63	9.63	9.50	9.50
2223	NASDAQ	BANF	Fri, Feb 23, 2001	9.94	9.94	9.69	9.69
2222	NASDAQ	BANF	Thu, Feb 22, 2001	9.91	9.91	9.81	9.81
2221	NASDAQ	BANF	Wed, Feb 21, 2001	9.91	9.91	9.91	9.91
2220	NASDAQ	BANF	Tue, Feb 20, 2001	10.06	10.06	10.00	10.00
2219	NASDAQ	BANF	Fri, Feb 16, 2001	10.09	10.13	10.06	10.13
2218	NASDAQ	BANF	Thu, Feb 15, 2001	10.13	10.22	10.13	10.22
2217	NASDAQ	BANF	Wed, Feb 14, 2001	10.02	10.20	10.00	10.13
2216	NASDAQ	BANF	Tue, Feb 13, 2001	10.16	10.23	10.10	10.20
2215	NASDAQ	BANF	Mon, Feb 12, 2001	10.16	10.22	10.02	10.13
2214	NASDAQ	BANF	Fri, Feb 9, 2001	10.13	10.13	10.03	10.13
2213	NASDAQ	BANF	Thu, Feb 8, 2001	10.02	10.13	10.02	10.13
2212	NASDAQ	BANF	Wed, Feb 7, 2001	10.36	10.36	10.00	10.13
2211	NASDAQ	BANF	Tue, Feb 6, 2001	10.00	10.51	10.00	10.36
2210	NASDAQ	BANF	Mon, Feb 5, 2001	10.02	10.06	10.02	10.03
2209	NASDAQ	BANF	Fri, Feb 2, 2001	9.92	10.03	9.92	10.00
2208	NASDAQ	BANF	Thu, Feb 1, 2001	9.95	10.00	9.94	9.97
2207	NASDAQ	BANF	Tue, Jan 30, 2001	9.89	10.06	9.89	10.06
2206	NASDAQ	BANF	Mon, Jan 29, 2001	9.94	9.94	9.92	9.92
2205	NASDAQ	BANF	Fri, Jan 26, 2001	10.06	10.06	9.83	10.00
2204	NASDAQ	BANF	Thu, Jan 25, 2001	9.78	10.00	9.78	10.00
2203	NASDAQ	BANF	Wed, Jan 24, 2001	10.08	10.08	10.08	10.08
2202	NASDAQ	BANF	Tue, Jan 23, 2001	10.13	10.13	10.08	10.08
2201	NASDAQ	BANF	Mon, Jan 22, 2001	10.23	10.23	10.23	10.23
2200	NASDAQ	BANF	Fri, Jan 19, 2001	10.06	10.06	10.06	10.06
2199	NASDAQ	BANF	Thu, Jan 18, 2001	10.17	10.17	10.14	10.17
2198	NASDAQ	BANF	Wed, Jan 17, 2001	10.23	10.23	10.23	10.23
2197	NASDAQ	BANF	Tue, Jan 16, 2001	9.81	10.03	9.78	10.03
2196	NASDAQ	BANF	Fri, Jan 12, 2001	10.03	10.03	9.99	9.99
2195	NASDAQ	BANF	Thu, Jan 11, 2001	9.88	9.88	9.83	9.83
2194	NASDAQ	BANF	Wed, Jan 10, 2001	9.88	10.02	9.88	9.96
2193	NASDAQ	BANF	Tue, Jan 9, 2001	10.06	10.06	10.06	10.06
2192	NASDAQ	BANF	Mon, Jan 8, 2001	9.91	9.91	9.91	9.91
2191	NASDAQ	BANF	Fri, Jan 5, 2001	10.05	10.05	10.05	10.05
2190	NASDAQ	BANF	Thu, Jan 4, 2001	10.06	10.06	9.97	9.97
2189	NASDAQ	BANF	Wed, Jan 3, 2001	9.92	10.05	9.92	10.05
2188	NASDAQ	BANF	Tue, Jan 2, 2001	9.89	10.00	9.89	10.00
2187	NASDAQ	BANF	Fri, Dec 29, 2000	9.92	10.00	9.92	9.92
2186	NASDAQ	BANF	Thu, Dec 28, 2000	9.98	10.00	9.80	10.00
2185	NASDAQ	BANF	Wed, Dec 27, 2000	9.80	9.88	9.78	9.88
2184	NASDAQ	BANF	Tue, Dec 26, 2000	9.97	9.97	9.75	9.78
2183	NASDAQ	BANF	Fri, Dec 22, 2000	9.88	10.00	9.78	9.78
2182	NASDAQ	BANF	Thu, Dec 21, 2000	9.83	10.00	9.75	9.78
2181	NASDAQ	BANF	Wed, Dec 20, 2000	9.56	9.92	9.53	9.83
2180	NASDAQ	BANF	Tue, Dec 19, 2000	9.67	10.06	9.50	10.06
2179	NASDAQ	BANF	Mon, Dec 18, 2000	9.00	11.00	9.00	9.70
2178	NASDAQ	BANF	Fri, Dec 15, 2000	9.00	9.07	8.94	9.07
2177	NASDAQ	BANF	Thu, Dec 14, 2000	8.95	9.00	8.91	8.91
2176	NASDAQ	BANF	Wed, Dec 13, 2000	8.75	8.95	8.75	8.88
2175	NASDAQ	BANF	Tue, Dec 12, 2000	8.84	8.95	8.84	8.95
2174	NASDAQ	BANF	Mon, Dec 11, 2000	8.92	8.92	8.84	8.88
2173	NASDAQ	BANF	Fri, Dec 8, 2000	8.92	8.92	8.92	8.92
2172	NASDAQ	BANF	Thu, Dec 7, 2000	8.50	8.50	8.50	8.50
2171	NASDAQ	BANF	Wed, Dec 6, 2000	8.88	8.94	8.88	8.94
2170	NASDAQ	BANF	Tue, Dec 5, 2000	8.38	8.88	8.38	8.88
2169	NASDAQ	BANF	Mon, Dec 4, 2000	8.88	8.88	8.38	8.38
2168	NASDAQ	BANF	Fri, Dec 1, 2000	8.64	8.64	8.34	8.34
2167	NASDAQ	BANF	Thu, Nov 30, 2000	8.98	8.98	8.70	8.89
2166	NASDAQ	BANF	Wed, Nov 29, 2000	9.06	9.06	8.81	8.81
2165	NASDAQ	BANF	Tue, Nov 28, 2000	9.06	9.06	9.06	9.06
2164	NASDAQ	BANF	Mon, Nov 27, 2000	9.06	9.09	9.06	9.09
2163	NASDAQ	BANF	Fri, Nov 24, 2000	9.13	9.13	9.13	9.13
2162	NASDAQ	BANF	Wed, Nov 22, 2000	9.13	9.13	8.81	9.03
2161	NASDAQ	BANF	Tue, Nov 21, 2000	8.88	8.88	8.88	8.88
2160	NASDAQ	BANF	Fri, Nov 17, 2000	9.25	9.25	9.00	9.25
2159	NASDAQ	BANF	Thu, Nov 16, 2000	9.02	9.06	9.00	9.00
2158	NASDAQ	BANF	Wed, Nov 15, 2000	9.06	9.16	8.97	9.16
2157	NASDAQ	BANF	Tue, Nov 14, 2000	9.13	9.22	9.13	9.22
2156	NASDAQ	BANF	Mon, Nov 13, 2000	8.73	9.11	8.67	9.11
2155	NASDAQ	BANF	Fri, Nov 10, 2000	8.73	8.73	8.73	8.73
2154	NASDAQ	BANF	Thu, Nov 9, 2000	8.80	9.00	8.73	8.92
2153	NASDAQ	BANF	Wed, Nov 8, 2000	8.84	9.02	8.83	8.83
2152	NASDAQ	BANF	Tue, Nov 7, 2000	8.98	9.00	8.38	8.77
2151	NASDAQ	BANF	Mon, Nov 6, 2000	9.03	9.03	8.38	8.47
2150	NASDAQ	BANF	Fri, Nov 3, 2000	9.02	9.08	8.86	9.05
2149	NASDAQ	BANF	Thu, Nov 2, 2000	9.05	9.13	8.69	9.02
2148	NASDAQ	BANF	Wed, Nov 1, 2000	9.13	9.14	8.89	8.89
2147	NASDAQ	BANF	Tue, Oct 31, 2000	9.03	9.13	9.00	9.06
2146	NASDAQ	BANF	Mon, Oct 30, 2000	9.02	9.10	8.66	9.03
2145	NASDAQ	BANF	Fri, Oct 27, 2000	9.00	9.03	8.98	9.03
2144	NASDAQ	BANF	Thu, Oct 26, 2000	8.92	9.25	8.63	9.09
2143	NASDAQ	BANF	Wed, Oct 25, 2000	9.25	9.25	8.72	9.25
2142	NASDAQ	BANF	Tue, Oct 24, 2000	9.03	9.22	8.86	8.86
2141	NASDAQ	BANF	Mon, Oct 23, 2000	9.00	9.13	8.97	8.97
2140	NASDAQ	BANF	Fri, Oct 20, 2000	9.38	9.41	9.02	9.02
2139	NASDAQ	BANF	Thu, Oct 19, 2000	9.25	9.38	9.22	9.38
2138	NASDAQ	BANF	Wed, Oct 18, 2000	9.19	9.22	9.16	9.16
2137	NASDAQ	BANF	Tue, Oct 17, 2000	9.19	9.22	9.11	9.11
2136	NASDAQ	BANF	Mon, Oct 16, 2000	9.25	9.28	9.06	9.11
2135	NASDAQ	BANF	Fri, Oct 13, 2000	9.17	9.28	9.17	9.17
2134	NASDAQ	BANF	Thu, Oct 12, 2000	9.17	9.19	9.17	9.17
2133	NASDAQ	BANF	Wed, Oct 11, 2000	9.09	9.18	8.88	9.17
2132	NASDAQ	BANF	Tue, Oct 10, 2000	8.89	9.08	8.88	8.95
2131	NASDAQ	BANF	Mon, Oct 9, 2000	8.41	8.75	8.41	8.75
2130	NASDAQ	BANF	Fri, Oct 6, 2000	8.44	8.44	8.38	8.41
2129	NASDAQ	BANF	Thu, Oct 5, 2000	8.36	8.36	8.36	8.36
2128	NASDAQ	BANF	Wed, Oct 4, 2000	8.31	8.48	8.27	8.48
2127	NASDAQ	BANF	Tue, Oct 3, 2000	8.14	8.27	7.98	8.27
2126	NASDAQ	BANF	Mon, Oct 2, 2000	8.00	8.00	7.95	7.98
2125	NASDAQ	BANF	Fri, Sep 29, 2000	7.91	7.97	7.91	7.97
2124	NASDAQ	BANF	Thu, Sep 28, 2000	7.92	8.00	7.92	7.92
2123	NASDAQ	BANF	Tue, Sep 26, 2000	8.06	8.06	8.00	8.00
2122	NASDAQ	BANF	Mon, Sep 25, 2000	7.92	8.06	7.92	8.05
2121	NASDAQ	BANF	Fri, Sep 22, 2000	8.02	8.02	7.98	7.98
2120	NASDAQ	BANF	Thu, Sep 21, 2000	8.00	8.00	8.00	8.00
2119	NASDAQ	BANF	Wed, Sep 20, 2000	8.00	8.20	8.00	8.20
2118	NASDAQ	BANF	Tue, Sep 19, 2000	8.14	8.23	8.05	8.21
2117	NASDAQ	BANF	Mon, Sep 18, 2000	8.05	8.05	8.05	8.05
2116	NASDAQ	BANF	Fri, Sep 15, 2000	8.00	8.06	8.00	8.06
2115	NASDAQ	BANF	Thu, Sep 14, 2000	8.02	8.05	8.02	8.05
2114	NASDAQ	BANF	Wed, Sep 13, 2000	8.05	8.05	7.98	7.98
2113	NASDAQ	BANF	Tue, Sep 12, 2000	8.00	8.08	8.00	8.08
2112	NASDAQ	BANF	Mon, Sep 11, 2000	8.09	8.10	8.03	8.06
2111	NASDAQ	BANF	Thu, Sep 7, 2000	8.17	8.17	8.00	8.06
2110	NASDAQ	BANF	Wed, Sep 6, 2000	8.00	8.13	8.00	8.11
2109	NASDAQ	BANF	Tue, Sep 5, 2000	8.00	8.00	8.00	8.00
2108	NASDAQ	BANF	Fri, Sep 1, 2000	8.02	8.02	7.95	7.95
2107	NASDAQ	BANF	Thu, Aug 31, 2000	7.84	8.19	7.84	7.95
2106	NASDAQ	BANF	Wed, Aug 30, 2000	8.03	8.05	7.84	7.84
2105	NASDAQ	BANF	Tue, Aug 29, 2000	8.25	8.25	7.92	7.92
2104	NASDAQ	BANF	Mon, Aug 28, 2000	8.25	8.25	8.25	8.25
2103	NASDAQ	BANF	Fri, Aug 25, 2000	8.09	8.19	8.09	8.14
2102	NASDAQ	BANF	Thu, Aug 24, 2000	8.02	8.02	8.02	8.02
2101	NASDAQ	BANF	Wed, Aug 23, 2000	8.00	8.00	8.00	8.00
2100	NASDAQ	BANF	Mon, Aug 21, 2000	7.97	7.97	7.95	7.95
2099	NASDAQ	BANF	Fri, Aug 18, 2000	7.97	7.97	7.97	7.97
2098	NASDAQ	BANF	Thu, Aug 17, 2000	7.92	7.92	7.92	7.92
2097	NASDAQ	BANF	Wed, Aug 16, 2000	7.94	7.94	7.94	7.94
2096	NASDAQ	BANF	Tue, Aug 15, 2000	7.88	7.94	7.86	7.94
2095	NASDAQ	BANF	Mon, Aug 14, 2000	7.88	7.88	7.88	7.88
2094	NASDAQ	BANF	Thu, Aug 10, 2000	7.67	7.80	7.67	7.80
2093	NASDAQ	BANF	Wed, Aug 9, 2000	7.98	8.13	7.69	7.86
2092	NASDAQ	BANF	Tue, Aug 8, 2000	7.86	8.00	7.86	8.00
2091	NASDAQ	BANF	Mon, Aug 7, 2000	8.04	8.04	7.86	8.00
2090	NASDAQ	BANF	Fri, Aug 4, 2000	7.88	7.94	7.88	7.92
2089	NASDAQ	BANF	Thu, Aug 3, 2000	7.97	7.97	7.89	7.89
2088	NASDAQ	BANF	Wed, Aug 2, 2000	7.97	7.97	7.94	7.94
2087	NASDAQ	BANF	Tue, Aug 1, 2000	8.19	8.19	7.97	7.97
2086	NASDAQ	BANF	Mon, Jul 31, 2000	8.19	8.19	8.19	8.19
2085	NASDAQ	BANF	Fri, Jul 28, 2000	8.09	8.13	8.00	8.06
2084	NASDAQ	BANF	Thu, Jul 27, 2000	8.10	8.10	8.08	8.08
2083	NASDAQ	BANF	Wed, Jul 26, 2000	8.19	8.25	8.05	8.05
2082	NASDAQ	BANF	Tue, Jul 25, 2000	8.20	8.20	8.00	8.15
2081	NASDAQ	BANF	Mon, Jul 24, 2000	8.50	8.55	8.17	8.19
2080	NASDAQ	BANF	Fri, Jul 21, 2000	8.39	8.56	8.11	8.53
2079	NASDAQ	BANF	Thu, Jul 20, 2000	8.33	8.41	8.33	8.41
2078	NASDAQ	BANF	Wed, Jul 19, 2000	8.23	8.30	8.23	8.27
2077	NASDAQ	BANF	Tue, Jul 18, 2000	7.88	8.45	7.88	8.20
2076	NASDAQ	BANF	Mon, Jul 17, 2000	8.06	8.06	7.93	7.95
2075	NASDAQ	BANF	Thu, Jul 13, 2000	7.91	8.06	7.72	8.06
2074	NASDAQ	BANF	Wed, Jul 12, 2000	7.98	8.00	7.88	8.00
2073	NASDAQ	BANF	Tue, Jul 11, 2000	7.91	8.00	7.88	8.00
2072	NASDAQ	BANF	Fri, Jul 7, 2000	7.56	7.88	7.56	7.88
2071	NASDAQ	BANF	Thu, Jul 6, 2000	7.88	7.88	7.69	7.75
2070	NASDAQ	BANF	Wed, Jul 5, 2000	7.98	7.98	7.11	7.25
2069	NASDAQ	BANF	Mon, Jul 3, 2000	7.25	7.25	7.17	7.17
2068	NASDAQ	BANF	Fri, Jun 30, 2000	7.69	7.88	7.69	7.88
2067	NASDAQ	BANF	Thu, Jun 29, 2000	7.47	7.63	7.47	7.56
2066	NASDAQ	BANF	Wed, Jun 28, 2000	7.50	7.56	7.50	7.56
2065	NASDAQ	BANF	Tue, Jun 27, 2000	7.60	7.61	7.59	7.59
2064	NASDAQ	BANF	Mon, Jun 26, 2000	7.56	7.61	7.50	7.50
2063	NASDAQ	BANF	Fri, Jun 23, 2000	7.30	7.78	7.30	7.77
2062	NASDAQ	BANF	Thu, Jun 22, 2000	7.59	7.59	7.59	7.59
2061	NASDAQ	BANF	Wed, Jun 21, 2000	7.50	7.60	7.50	7.60
2060	NASDAQ	BANF	Tue, Jun 20, 2000	7.56	7.56	7.44	7.44
2059	NASDAQ	BANF	Mon, Jun 19, 2000	7.55	7.77	7.48	7.77
2058	NASDAQ	BANF	Fri, Jun 16, 2000	7.88	7.88	7.58	7.59
2057	NASDAQ	BANF	Thu, Jun 15, 2000	7.78	7.84	7.78	7.81
2056	NASDAQ	BANF	Wed, Jun 14, 2000	7.75	7.81	7.75	7.81
2055	NASDAQ	BANF	Mon, Jun 12, 2000	7.42	7.42	7.42	7.42
2054	NASDAQ	BANF	Fri, Jun 9, 2000	7.59	7.75	7.42	7.75
2053	NASDAQ	BANF	Thu, Jun 8, 2000	7.42	7.59	7.42	7.59
2052	NASDAQ	BANF	Wed, Jun 7, 2000	7.42	7.42	7.42	7.42
2051	NASDAQ	BANF	Tue, Jun 6, 2000	7.63	7.75	7.63	7.75
2050	NASDAQ	BANF	Mon, Jun 5, 2000	7.86	7.88	7.41	7.41
2049	NASDAQ	BANF	Fri, Jun 2, 2000	8.00	8.16	7.88	7.88
2048	NASDAQ	BANF	Thu, Jun 1, 2000	8.02	8.02	7.75	7.75
2047	NASDAQ	BANF	Wed, May 31, 2000	7.56	8.00	7.56	8.00
2046	NASDAQ	BANF	Tue, May 30, 2000	7.25	7.75	7.25	7.75
2045	NASDAQ	BANF	Fri, May 26, 2000	7.25	7.50	7.25	7.44
2044	NASDAQ	BANF	Thu, May 25, 2000	7.41	7.41	7.38	7.38
2043	NASDAQ	BANF	Wed, May 24, 2000	7.34	7.34	7.34	7.34
2042	NASDAQ	BANF	Tue, May 23, 2000	7.34	7.34	7.34	7.34
2041	NASDAQ	BANF	Mon, May 22, 2000	6.91	7.28	6.91	7.28
2040	NASDAQ	BANF	Fri, May 19, 2000	6.81	6.81	6.81	6.81
2039	NASDAQ	BANF	Thu, May 18, 2000	7.00	7.00	7.00	7.00
2038	NASDAQ	BANF	Wed, May 17, 2000	7.25	7.25	7.25	7.25
2037	NASDAQ	BANF	Tue, May 16, 2000	7.28	7.38	7.00	7.31
2036	NASDAQ	BANF	Mon, May 15, 2000	7.02	7.02	7.00	7.00
2035	NASDAQ	BANF	Fri, May 12, 2000	7.22	7.22	7.22	7.22
2034	NASDAQ	BANF	Thu, May 11, 2000	7.00	7.22	7.00	7.22
2033	NASDAQ	BANF	Wed, May 10, 2000	6.94	6.94	6.58	6.61
2032	NASDAQ	BANF	Tue, May 9, 2000	7.13	7.19	6.84	6.84
2031	NASDAQ	BANF	Mon, May 8, 2000	7.03	7.03	7.03	7.03
2030	NASDAQ	BANF	Fri, May 5, 2000	7.02	7.02	7.02	7.02
2029	NASDAQ	BANF	Thu, May 4, 2000	6.69	6.88	6.69	6.69
2028	NASDAQ	BANF	Tue, May 2, 2000	6.88	7.00	6.88	7.00
2027	NASDAQ	BANF	Mon, May 1, 2000	6.73	6.88	6.73	6.88
2026	NASDAQ	BANF	Fri, Apr 28, 2000	6.63	6.73	6.63	6.73
2025	NASDAQ	BANF	Thu, Apr 27, 2000	6.42	6.75	6.42	6.58
2024	NASDAQ	BANF	Wed, Apr 26, 2000	6.53	6.53	6.50	6.52
2023	NASDAQ	BANF	Tue, Apr 25, 2000	6.53	6.58	6.53	6.57
2022	NASDAQ	BANF	Mon, Apr 24, 2000	6.50	6.53	6.50	6.53
2021	NASDAQ	BANF	Thu, Apr 20, 2000	6.36	6.44	6.36	6.44
2020	NASDAQ	BANF	Tue, Apr 18, 2000	6.36	6.41	6.25	6.34
2019	NASDAQ	BANF	Mon, Apr 17, 2000	6.53	6.53	6.42	6.42
2018	NASDAQ	BANF	Fri, Apr 14, 2000	6.59	6.63	6.27	6.50
2017	NASDAQ	BANF	Thu, Apr 13, 2000	6.50	6.55	6.48	6.55
2016	NASDAQ	BANF	Tue, Apr 11, 2000	6.38	6.38	6.38	6.38
2015	NASDAQ	BANF	Mon, Apr 10, 2000	6.75	6.81	6.44	6.44
2014	NASDAQ	BANF	Thu, Apr 6, 2000	6.77	6.78	6.77	6.78
2013	NASDAQ	BANF	Wed, Apr 5, 2000	6.50	6.75	6.50	6.75
2012	NASDAQ	BANF	Tue, Apr 4, 2000	6.25	6.50	6.25	6.50
2011	NASDAQ	BANF	Mon, Apr 3, 2000	6.44	6.44	6.41	6.41
2010	NASDAQ	BANF	Fri, Mar 31, 2000	6.38	6.63	6.25	6.63
2009	NASDAQ	BANF	Thu, Mar 30, 2000	6.47	6.59	6.25	6.59
2008	NASDAQ	BANF	Wed, Mar 29, 2000	6.19	6.22	6.19	6.22
2007	NASDAQ	BANF	Tue, Mar 28, 2000	6.22	6.25	6.22	6.25
2006	NASDAQ	BANF	Mon, Mar 27, 2000	6.25	6.25	6.25	6.25
2005	NASDAQ	BANF	Fri, Mar 24, 2000	6.25	6.25	6.25	6.25
2004	NASDAQ	BANF	Thu, Mar 23, 2000	6.22	6.50	6.22	6.50
2003	NASDAQ	BANF	Wed, Mar 22, 2000	6.41	6.41	6.25	6.25
2002	NASDAQ	BANF	Tue, Mar 21, 2000	6.53	6.53	6.53	6.53
2001	NASDAQ	BANF	Mon, Mar 20, 2000	6.38	6.38	6.25	6.25
2000	NASDAQ	BANF	Fri, Mar 17, 2000	6.69	6.69	6.25	6.25
1999	NASDAQ	BANF	Thu, Mar 16, 2000	6.84	6.84	6.84	6.84
1998	NASDAQ	BANF	Wed, Mar 15, 2000	6.69	7.02	6.69	7.02
1997	NASDAQ	BANF	Tue, Mar 14, 2000	6.72	6.73	6.69	6.72
1996	NASDAQ	BANF	Mon, Mar 13, 2000	6.73	6.73	6.71	6.72
1995	NASDAQ	BANF	Thu, Mar 9, 2000	6.72	6.75	6.72	6.75
1994	NASDAQ	BANF	Wed, Mar 8, 2000	6.78	6.98	6.75	6.75
1993	NASDAQ	BANF	Tue, Mar 7, 2000	6.91	6.98	6.63	6.98
1992	NASDAQ	BANF	Mon, Mar 6, 2000	7.06	7.13	7.06	7.13
1991	NASDAQ	BANF	Fri, Mar 3, 2000	6.63	7.16	6.63	7.16
1990	NASDAQ	BANF	Thu, Mar 2, 2000	6.85	6.89	6.85	6.88
1989	NASDAQ	BANF	Wed, Mar 1, 2000	6.78	7.06	6.73	6.78
1988	NASDAQ	BANF	Tue, Feb 29, 2000	6.69	6.94	6.69	6.94
1987	NASDAQ	BANF	Mon, Feb 28, 2000	6.75	6.75	6.75	6.75
1986	NASDAQ	BANF	Fri, Feb 25, 2000	6.63	6.75	6.59	6.75
1985	NASDAQ	BANF	Thu, Feb 24, 2000	6.91	6.91	6.59	6.78
1984	NASDAQ	BANF	Wed, Feb 23, 2000	6.59	7.00	6.59	6.94
1983	NASDAQ	BANF	Tue, Feb 22, 2000	6.53	6.83	6.53	6.83
1982	NASDAQ	BANF	Fri, Feb 18, 2000	7.22	7.25	6.69	7.25
1981	NASDAQ	BANF	Thu, Feb 17, 2000	7.30	7.30	7.27	7.27
1980	NASDAQ	BANF	Wed, Feb 16, 2000	7.19	7.46	7.19	7.30
1979	NASDAQ	BANF	Tue, Feb 15, 2000	7.09	7.25	7.09	7.25
1978	NASDAQ	BANF	Mon, Feb 14, 2000	7.13	7.13	7.06	7.09
1977	NASDAQ	BANF	Fri, Feb 11, 2000	7.14	7.14	7.13	7.13
1976	NASDAQ	BANF	Thu, Feb 10, 2000	7.14	7.20	7.14	7.20
1975	NASDAQ	BANF	Wed, Feb 9, 2000	7.16	7.16	7.14	7.14
1974	NASDAQ	BANF	Tue, Feb 8, 2000	7.14	7.34	7.14	7.22
1973	NASDAQ	BANF	Mon, Feb 7, 2000	7.14	7.36	7.14	7.34
1972	NASDAQ	BANF	Thu, Feb 3, 2000	7.16	7.19	7.13	7.13
1971	NASDAQ	BANF	Wed, Feb 2, 2000	7.19	7.22	7.16	7.19
1970	NASDAQ	BANF	Tue, Feb 1, 2000	7.08	7.13	7.08	7.13
1969	NASDAQ	BANF	Mon, Jan 31, 2000	7.06	7.06	7.00	7.06
1968	NASDAQ	BANF	Fri, Jan 28, 2000	7.06	7.16	7.06	7.06
1967	NASDAQ	BANF	Thu, Jan 27, 2000	7.06	7.08	7.06	7.08
1966	NASDAQ	BANF	Wed, Jan 26, 2000	7.16	7.16	7.06	7.06
1965	NASDAQ	BANF	Tue, Jan 25, 2000	6.88	7.14	6.88	7.06
1964	NASDAQ	BANF	Mon, Jan 24, 2000	7.28	7.28	6.42	6.98
1963	NASDAQ	BANF	Fri, Jan 21, 2000	7.41	7.41	7.38	7.38
1962	NASDAQ	BANF	Thu, Jan 20, 2000	7.47	7.63	7.39	7.63
1961	NASDAQ	BANF	Wed, Jan 19, 2000	7.53	7.53	7.45	7.45
1960	NASDAQ	BANF	Tue, Jan 18, 2000	7.50	7.50	7.50	7.50
1959	NASDAQ	BANF	Fri, Jan 14, 2000	7.75	7.75	7.39	7.39
1958	NASDAQ	BANF	Thu, Jan 13, 2000	8.00	8.00	7.41	7.41
1957	NASDAQ	BANF	Wed, Jan 12, 2000	7.50	7.77	7.50	7.77
1956	NASDAQ	BANF	Tue, Jan 11, 2000	7.75	8.00	7.42	7.42
1955	NASDAQ	BANF	Mon, Jan 10, 2000	8.06	8.11	7.83	7.83
1954	NASDAQ	BANF	Fri, Jan 7, 2000	8.06	8.06	8.06	8.06
1953	NASDAQ	BANF	Thu, Jan 6, 2000	8.08	8.56	8.00	8.03
1952	NASDAQ	BANF	Wed, Jan 5, 2000	8.02	8.02	7.95	8.00
1951	NASDAQ	BANF	Tue, Jan 4, 2000	8.34	8.45	8.02	8.07
1950	NASDAQ	BANF	Mon, Jan 3, 2000	8.56	8.56	8.34	8.34
1949	NASDAQ	BANF	Fri, Dec 31, 1999	8.48	8.48	8.48	8.48
1948	NASDAQ	BANF	Thu, Dec 30, 1999	8.79	8.81	8.48	8.56
1947	NASDAQ	BANF	Wed, Dec 29, 1999	8.63	8.63	8.63	8.63
1946	NASDAQ	BANF	Thu, Dec 23, 1999	8.85	8.85	8.75	8.75
1945	NASDAQ	BANF	Wed, Dec 22, 1999	8.81	8.88	8.81	8.88
1944	NASDAQ	BANF	Tue, Dec 21, 1999	8.50	8.56	8.50	8.56
1943	NASDAQ	BANF	Mon, Dec 20, 1999	8.83	8.88	8.83	8.88
1942	NASDAQ	BANF	Fri, Dec 17, 1999	8.75	8.80	8.66	8.66
1941	NASDAQ	BANF	Thu, Dec 16, 1999	9.00	9.00	8.69	8.69
1940	NASDAQ	BANF	Wed, Dec 15, 1999	9.06	9.06	8.94	9.00
1939	NASDAQ	BANF	Tue, Dec 14, 1999	9.00	9.00	8.78	8.78
1938	NASDAQ	BANF	Mon, Dec 13, 1999	9.00	9.06	8.78	8.78
1937	NASDAQ	BANF	Fri, Dec 10, 1999	8.88	8.92	8.88	8.92
1936	NASDAQ	BANF	Thu, Dec 9, 1999	8.89	8.97	8.88	8.97
1935	NASDAQ	BANF	Tue, Dec 7, 1999	8.97	9.00	8.88	8.88
1934	NASDAQ	BANF	Mon, Dec 6, 1999	9.13	9.17	8.97	8.97
1933	NASDAQ	BANF	Fri, Dec 3, 1999	9.11	9.16	8.94	9.06
1932	NASDAQ	BANF	Thu, Dec 2, 1999	8.94	9.03	8.92	9.00
1931	NASDAQ	BANF	Wed, Dec 1, 1999	8.94	8.98	8.94	8.98
1930	NASDAQ	BANF	Tue, Nov 30, 1999	8.94	9.00	8.94	8.98
1929	NASDAQ	BANF	Mon, Nov 29, 1999	8.81	8.88	8.81	8.81
1928	NASDAQ	BANF	Fri, Nov 26, 1999	8.94	8.94	8.94	8.94
1927	NASDAQ	BANF	Tue, Nov 23, 1999	8.88	8.88	8.88	8.88
1926	NASDAQ	BANF	Fri, Nov 19, 1999	8.91	8.91	8.80	8.88
1925	NASDAQ	BANF	Thu, Nov 18, 1999	8.44	8.81	8.44	8.75
1924	NASDAQ	BANF	Wed, Nov 17, 1999	8.49	8.49	8.05	8.22
1923	NASDAQ	BANF	Tue, Nov 16, 1999	9.00	9.00	8.41	8.41
1922	NASDAQ	BANF	Mon, Nov 15, 1999	8.97	8.97	8.97	8.97
1921	NASDAQ	BANF	Fri, Nov 12, 1999	9.22	9.22	8.94	9.00
1920	NASDAQ	BANF	Thu, Nov 11, 1999	9.06	9.13	8.84	9.13
1919	NASDAQ	BANF	Wed, Nov 10, 1999	8.77	9.28	8.77	9.28
1918	NASDAQ	BANF	Tue, Nov 9, 1999	8.66	8.75	8.66	8.75
1917	NASDAQ	BANF	Mon, Nov 8, 1999	8.59	8.63	8.59	8.63
1916	NASDAQ	BANF	Fri, Nov 5, 1999	8.31	8.73	8.31	8.73
1915	NASDAQ	BANF	Thu, Nov 4, 1999	7.94	7.94	7.94	7.94
1914	NASDAQ	BANF	Wed, Nov 3, 1999	8.19	8.31	8.19	8.31
1913	NASDAQ	BANF	Tue, Nov 2, 1999	8.06	8.25	7.94	8.25
1912	NASDAQ	BANF	Mon, Nov 1, 1999	8.17	8.17	8.17	8.17
1911	NASDAQ	BANF	Fri, Oct 29, 1999	8.25	8.25	8.06	8.06
1910	NASDAQ	BANF	Thu, Oct 28, 1999	8.23	8.25	8.22	8.25
1909	NASDAQ	BANF	Wed, Oct 27, 1999	8.16	8.19	7.89	8.19
1908	NASDAQ	BANF	Tue, Oct 26, 1999	7.89	7.89	7.89	7.89
1907	NASDAQ	BANF	Mon, Oct 25, 1999	7.94	7.94	7.94	7.94
1906	NASDAQ	BANF	Fri, Oct 22, 1999	8.13	8.13	8.13	8.13
1905	NASDAQ	BANF	Thu, Oct 21, 1999	7.91	8.05	7.89	7.89
1904	NASDAQ	BANF	Wed, Oct 20, 1999	7.91	8.00	7.91	8.00
1903	NASDAQ	BANF	Tue, Oct 19, 1999	8.22	8.22	8.22	8.22
1902	NASDAQ	BANF	Mon, Oct 18, 1999	7.94	7.94	7.91	7.94
1901	NASDAQ	BANF	Fri, Oct 15, 1999	8.13	8.13	7.91	7.98
1900	NASDAQ	BANF	Thu, Oct 14, 1999	8.16	8.16	8.16	8.16
1899	NASDAQ	BANF	Wed, Oct 13, 1999	8.19	8.19	7.97	8.06
1898	NASDAQ	BANF	Tue, Oct 12, 1999	8.00	8.13	7.97	7.97
1897	NASDAQ	BANF	Mon, Oct 11, 1999	7.78	7.78	7.78	7.78
1896	NASDAQ	BANF	Fri, Oct 8, 1999	7.88	7.88	7.66	7.72
1895	NASDAQ	BANF	Thu, Oct 7, 1999	7.70	7.75	7.70	7.72
1894	NASDAQ	BANF	Wed, Oct 6, 1999	7.69	7.70	7.56	7.70
1893	NASDAQ	BANF	Tue, Oct 5, 1999	7.84	7.84	7.53	7.63
1892	NASDAQ	BANF	Mon, Oct 4, 1999	8.00	8.00	7.86	7.86
1891	NASDAQ	BANF	Fri, Oct 1, 1999	7.84	7.84	7.84	7.84
1890	NASDAQ	BANF	Thu, Sep 30, 1999	7.84	8.00	7.84	7.88
1889	NASDAQ	BANF	Wed, Sep 29, 1999	7.94	7.97	7.88	7.88
1888	NASDAQ	BANF	Tue, Sep 28, 1999	7.94	7.94	7.86	7.86
1887	NASDAQ	BANF	Mon, Sep 27, 1999	8.00	8.00	7.94	7.94
1886	NASDAQ	BANF	Fri, Sep 24, 1999	7.94	7.94	7.94	7.94
1885	NASDAQ	BANF	Thu, Sep 23, 1999	8.19	8.22	7.78	7.88
1884	NASDAQ	BANF	Wed, Sep 22, 1999	8.19	8.19	8.19	8.19
1883	NASDAQ	BANF	Tue, Sep 21, 1999	8.06	8.06	8.06	8.06
1882	NASDAQ	BANF	Mon, Sep 20, 1999	8.00	8.00	8.00	8.00
1881	NASDAQ	BANF	Fri, Sep 17, 1999	8.20	8.20	8.13	8.19
1880	NASDAQ	BANF	Thu, Sep 16, 1999	8.23	8.23	8.20	8.20
1879	NASDAQ	BANF	Wed, Sep 15, 1999	8.28	8.28	8.25	8.25
1878	NASDAQ	BANF	Tue, Sep 14, 1999	8.36	8.36	8.25	8.25
1877	NASDAQ	BANF	Fri, Sep 10, 1999	8.38	8.42	8.25	8.42
1876	NASDAQ	BANF	Thu, Sep 9, 1999	8.44	8.44	8.44	8.44
1875	NASDAQ	BANF	Tue, Sep 7, 1999	8.41	8.50	8.31	8.31
1874	NASDAQ	BANF	Fri, Sep 3, 1999	8.41	8.50	8.41	8.41
1873	NASDAQ	BANF	Thu, Sep 2, 1999	8.47	8.47	8.38	8.38
1872	NASDAQ	BANF	Wed, Sep 1, 1999	8.59	8.59	8.47	8.50
1871	NASDAQ	BANF	Tue, Aug 31, 1999	8.72	8.72	8.56	8.64
1870	NASDAQ	BANF	Mon, Aug 30, 1999	8.72	8.73	8.72	8.73
1869	NASDAQ	BANF	Fri, Aug 27, 1999	8.72	8.72	8.72	8.72
1868	NASDAQ	BANF	Thu, Aug 26, 1999	8.72	8.72	8.69	8.69
1867	NASDAQ	BANF	Wed, Aug 25, 1999	8.75	8.75	8.69	8.69
1866	NASDAQ	BANF	Tue, Aug 24, 1999	8.95	8.95	8.75	8.75
1865	NASDAQ	BANF	Mon, Aug 23, 1999	9.03	9.03	8.95	8.95
1864	NASDAQ	BANF	Fri, Aug 20, 1999	8.98	8.98	8.98	8.98
1863	NASDAQ	BANF	Thu, Aug 19, 1999	9.13	9.13	9.03	9.03
1862	NASDAQ	BANF	Wed, Aug 18, 1999	9.00	9.02	9.00	9.02
1861	NASDAQ	BANF	Mon, Aug 16, 1999	9.13	9.13	8.94	9.09
1860	NASDAQ	BANF	Fri, Aug 13, 1999	9.00	9.00	9.00	9.00
1859	NASDAQ	BANF	Thu, Aug 12, 1999	9.00	9.13	8.94	9.13
1858	NASDAQ	BANF	Wed, Aug 11, 1999	9.00	9.06	9.00	9.06
1857	NASDAQ	BANF	Tue, Aug 10, 1999	9.00	9.00	9.00	9.00
1856	NASDAQ	BANF	Mon, Aug 9, 1999	8.88	8.94	8.88	8.94
1855	NASDAQ	BANF	Fri, Aug 6, 1999	8.84	8.84	8.84	8.84
1854	NASDAQ	BANF	Thu, Aug 5, 1999	8.84	8.94	8.84	8.94
1853	NASDAQ	BANF	Wed, Aug 4, 1999	8.88	8.88	8.88	8.88
1852	NASDAQ	BANF	Tue, Aug 3, 1999	8.84	8.94	8.81	8.94
1851	NASDAQ	BANF	Mon, Aug 2, 1999	8.72	8.88	8.69	8.88
1850	NASDAQ	BANF	Fri, Jul 30, 1999	8.75	8.75	8.75	8.75
1849	NASDAQ	BANF	Thu, Jul 29, 1999	8.89	8.89	8.69	8.81
1848	NASDAQ	BANF	Wed, Jul 28, 1999	9.02	9.02	8.94	8.97
1847	NASDAQ	BANF	Tue, Jul 27, 1999	8.98	9.05	8.98	9.05
1846	NASDAQ	BANF	Mon, Jul 26, 1999	8.97	9.05	8.97	8.98
1845	NASDAQ	BANF	Fri, Jul 23, 1999	8.98	8.98	8.95	8.95
1844	NASDAQ	BANF	Thu, Jul 22, 1999	8.98	9.03	8.94	8.98
1843	NASDAQ	BANF	Wed, Jul 21, 1999	9.11	9.11	8.94	9.00
1842	NASDAQ	BANF	Tue, Jul 20, 1999	9.09	9.09	9.09	9.09
1841	NASDAQ	BANF	Mon, Jul 19, 1999	8.95	9.38	8.95	9.03
1840	NASDAQ	BANF	Fri, Jul 16, 1999	8.88	8.96	8.88	8.96
1839	NASDAQ	BANF	Thu, Jul 15, 1999	8.92	8.92	8.92	8.92
1838	NASDAQ	BANF	Wed, Jul 14, 1999	9.05	9.05	9.05	9.05
1837	NASDAQ	BANF	Tue, Jul 13, 1999	8.88	9.00	8.88	9.00
1836	NASDAQ	BANF	Mon, Jul 12, 1999	8.84	8.91	8.84	8.91
1835	NASDAQ	BANF	Thu, Jul 8, 1999	9.03	9.03	8.98	9.03
1834	NASDAQ	BANF	Wed, Jul 7, 1999	9.05	9.05	8.94	8.94
1833	NASDAQ	BANF	Tue, Jul 6, 1999	9.03	9.06	9.03	9.06
1832	NASDAQ	BANF	Fri, Jul 2, 1999	9.13	9.23	9.00	9.13
1831	NASDAQ	BANF	Thu, Jul 1, 1999	8.72	9.19	8.70	9.19
1830	NASDAQ	BANF	Wed, Jun 30, 1999	8.50	8.88	8.50	8.56
1829	NASDAQ	BANF	Tue, Jun 29, 1999	8.50	8.50	8.50	8.50
1828	NASDAQ	BANF	Mon, Jun 28, 1999	8.44	8.50	8.41	8.50
1827	NASDAQ	BANF	Fri, Jun 25, 1999	8.30	8.30	8.30	8.30
1826	NASDAQ	BANF	Thu, Jun 24, 1999	8.25	8.69	8.22	8.22
1825	NASDAQ	BANF	Wed, Jun 23, 1999	8.38	8.67	8.38	8.44
1824	NASDAQ	BANF	Tue, Jun 22, 1999	8.40	8.40	8.31	8.31
1823	NASDAQ	BANF	Mon, Jun 21, 1999	8.41	8.45	8.41	8.45
1822	NASDAQ	BANF	Fri, Jun 18, 1999	8.37	8.38	8.31	8.31
1821	NASDAQ	BANF	Thu, Jun 17, 1999	8.19	8.38	8.19	8.38
1820	NASDAQ	BANF	Wed, Jun 16, 1999	8.13	8.19	8.13	8.19
1819	NASDAQ	BANF	Tue, Jun 15, 1999	8.03	8.03	8.03	8.03
1818	NASDAQ	BANF	Mon, Jun 14, 1999	8.06	8.38	8.06	8.38
1817	NASDAQ	BANF	Fri, Jun 11, 1999	8.22	8.22	8.06	8.06
1816	NASDAQ	BANF	Thu, Jun 10, 1999	8.67	8.67	8.13	8.13
1815	NASDAQ	BANF	Wed, Jun 9, 1999	8.84	8.84	8.70	8.70
1814	NASDAQ	BANF	Tue, Jun 8, 1999	8.81	8.84	8.63	8.63
1813	NASDAQ	BANF	Fri, Jun 4, 1999	8.75	8.75	8.72	8.72
1812	NASDAQ	BANF	Thu, Jun 3, 1999	8.69	8.69	8.69	8.69
1811	NASDAQ	BANF	Wed, Jun 2, 1999	8.06	8.75	8.00	8.69
1810	NASDAQ	BANF	Tue, Jun 1, 1999	8.19	8.25	8.19	8.25
1809	NASDAQ	BANF	Fri, May 28, 1999	7.94	8.13	7.75	8.00
1808	NASDAQ	BANF	Thu, May 27, 1999	8.28	8.28	8.00	8.00
1807	NASDAQ	BANF	Wed, May 26, 1999	8.44	8.44	8.28	8.28
1806	NASDAQ	BANF	Tue, May 25, 1999	8.53	8.53	8.44	8.44
1805	NASDAQ	BANF	Mon, May 24, 1999	8.69	8.94	8.56	8.56
1804	NASDAQ	BANF	Fri, May 21, 1999	8.69	8.80	8.69	8.69
1803	NASDAQ	BANF	Thu, May 20, 1999	8.69	8.84	8.69	8.77
1802	NASDAQ	BANF	Wed, May 19, 1999	8.91	8.91	8.69	8.69
1801	NASDAQ	BANF	Tue, May 18, 1999	8.75	8.75	8.69	8.72
1800	NASDAQ	BANF	Mon, May 17, 1999	8.75	8.88	8.75	8.77
1799	NASDAQ	BANF	Fri, May 14, 1999	8.78	8.78	8.75	8.75
1798	NASDAQ	BANF	Thu, May 13, 1999	8.88	8.97	8.88	8.97
1797	NASDAQ	BANF	Tue, May 11, 1999	9.13	9.13	8.78	8.97
1796	NASDAQ	BANF	Mon, May 10, 1999	8.84	9.13	8.84	9.13
1795	NASDAQ	BANF	Fri, May 7, 1999	8.91	8.91	8.75	8.91
1794	NASDAQ	BANF	Thu, May 6, 1999	9.00	9.00	9.00	9.00
1793	NASDAQ	BANF	Wed, May 5, 1999	8.88	8.88	8.88	8.88
1792	NASDAQ	BANF	Tue, May 4, 1999	8.88	9.00	8.88	9.00
1791	NASDAQ	BANF	Mon, May 3, 1999	7.25	9.00	7.25	8.97
1790	NASDAQ	BANF	Fri, Apr 30, 1999	8.88	8.88	8.88	8.88
1789	NASDAQ	BANF	Thu, Apr 29, 1999	8.88	8.88	8.75	8.75
1788	NASDAQ	BANF	Wed, Apr 28, 1999	8.91	9.13	8.83	8.83
1787	NASDAQ	BANF	Tue, Apr 27, 1999	8.81	8.81	8.75	8.80
1786	NASDAQ	BANF	Mon, Apr 26, 1999	8.77	8.77	8.77	8.77
1785	NASDAQ	BANF	Fri, Apr 23, 1999	8.88	8.88	8.83	8.83
1784	NASDAQ	BANF	Thu, Apr 22, 1999	8.88	8.97	8.88	8.97
1783	NASDAQ	BANF	Wed, Apr 21, 1999	9.00	9.13	9.00	9.13
1782	NASDAQ	BANF	Tue, Apr 20, 1999	8.75	9.06	8.75	8.75
1781	NASDAQ	BANF	Mon, Apr 19, 1999	9.00	9.00	8.81	8.88
1780	NASDAQ	BANF	Fri, Apr 16, 1999	9.19	9.19	8.75	8.75
1779	NASDAQ	BANF	Thu, Apr 15, 1999	8.50	9.19	8.47	9.19
1778	NASDAQ	BANF	Wed, Apr 14, 1999	8.47	8.81	8.47	8.52
1777	NASDAQ	BANF	Tue, Apr 13, 1999	8.50	8.53	8.50	8.53
1776	NASDAQ	BANF	Mon, Apr 12, 1999	8.41	8.41	8.41	8.41
1775	NASDAQ	BANF	Fri, Apr 9, 1999	8.38	8.38	8.31	8.31
1774	NASDAQ	BANF	Wed, Apr 7, 1999	8.47	8.47	8.34	8.44
1773	NASDAQ	BANF	Tue, Apr 6, 1999	8.55	8.55	8.31	8.47
1772	NASDAQ	BANF	Mon, Apr 5, 1999	8.66	8.66	8.50	8.50
1771	NASDAQ	BANF	Thu, Apr 1, 1999	8.69	8.69	8.56	8.69
1770	NASDAQ	BANF	Wed, Mar 31, 1999	8.77	8.77	8.69	8.72
1769	NASDAQ	BANF	Tue, Mar 30, 1999	8.78	8.84	8.78	8.84
1768	NASDAQ	BANF	Mon, Mar 29, 1999	8.75	8.75	8.75	8.75
1767	NASDAQ	BANF	Fri, Mar 26, 1999	8.56	8.77	8.44	8.75
1766	NASDAQ	BANF	Thu, Mar 25, 1999	8.73	8.73	8.66	8.66
1765	NASDAQ	BANF	Wed, Mar 24, 1999	8.63	8.75	8.63	8.73
1764	NASDAQ	BANF	Tue, Mar 23, 1999	8.50	8.77	8.50	8.72
1763	NASDAQ	BANF	Mon, Mar 22, 1999	8.69	8.69	8.59	8.69
1762	NASDAQ	BANF	Fri, Mar 19, 1999	8.50	8.69	8.50	8.59
1761	NASDAQ	BANF	Thu, Mar 18, 1999	8.63	8.63	8.63	8.63
1760	NASDAQ	BANF	Wed, Mar 17, 1999	8.47	8.63	8.47	8.63
1759	NASDAQ	BANF	Tue, Mar 16, 1999	8.38	8.56	8.38	8.47
1758	NASDAQ	BANF	Mon, Mar 15, 1999	8.38	8.38	8.38	8.38
1757	NASDAQ	BANF	Fri, Mar 12, 1999	8.56	8.64	8.44	8.64
1756	NASDAQ	BANF	Thu, Mar 11, 1999	8.63	8.63	8.41	8.56
1755	NASDAQ	BANF	Wed, Mar 10, 1999	8.53	8.56	8.50	8.50
1754	NASDAQ	BANF	Tue, Mar 9, 1999	8.53	8.56	8.53	8.56
1753	NASDAQ	BANF	Mon, Mar 8, 1999	8.97	8.97	8.50	8.53
1752	NASDAQ	BANF	Fri, Mar 5, 1999	9.00	9.06	8.94	9.06
1751	NASDAQ	BANF	Thu, Mar 4, 1999	8.56	9.09	8.56	9.09
1750	NASDAQ	BANF	Wed, Mar 3, 1999	8.69	8.69	8.56	8.56
1749	NASDAQ	BANF	Tue, Mar 2, 1999	8.38	8.75	8.38	8.61
1748	NASDAQ	BANF	Mon, Mar 1, 1999	8.34	8.50	8.34	8.50
1747	NASDAQ	BANF	Fri, Feb 26, 1999	8.50	8.50	8.31	8.31
1746	NASDAQ	BANF	Thu, Feb 25, 1999	8.41	8.63	8.38	8.63
1745	NASDAQ	BANF	Wed, Feb 24, 1999	8.66	8.66	8.44	8.44
1744	NASDAQ	BANF	Tue, Feb 23, 1999	8.50	8.50	8.50	8.50
1743	NASDAQ	BANF	Mon, Feb 22, 1999	8.63	8.75	8.63	8.63
1742	NASDAQ	BANF	Fri, Feb 19, 1999	8.38	8.63	8.38	8.63
1741	NASDAQ	BANF	Thu, Feb 18, 1999	8.38	8.45	8.38	8.45
1740	NASDAQ	BANF	Wed, Feb 17, 1999	8.38	8.38	8.38	8.38
1739	NASDAQ	BANF	Tue, Feb 16, 1999	8.75	8.75	8.38	8.50
1738	NASDAQ	BANF	Fri, Feb 12, 1999	8.47	8.47	8.47	8.47
1737	NASDAQ	BANF	Thu, Feb 11, 1999	8.59	8.59	8.50	8.52
1736	NASDAQ	BANF	Wed, Feb 10, 1999	8.41	8.41	8.41	8.41
1735	NASDAQ	BANF	Tue, Feb 9, 1999	8.38	8.47	8.38	8.41
1734	NASDAQ	BANF	Mon, Feb 8, 1999	8.44	8.44	8.38	8.38
1733	NASDAQ	BANF	Fri, Feb 5, 1999	8.56	8.75	8.38	8.73
1732	NASDAQ	BANF	Thu, Feb 4, 1999	8.28	8.45	8.28	8.38
1731	NASDAQ	BANF	Wed, Feb 3, 1999	8.22	8.63	8.22	8.63
1730	NASDAQ	BANF	Tue, Feb 2, 1999	8.16	8.31	8.16	8.31
1729	NASDAQ	BANF	Mon, Feb 1, 1999	8.30	8.30	8.16	8.22
1728	NASDAQ	BANF	Fri, Jan 29, 1999	8.31	8.31	8.19	8.21
1727	NASDAQ	BANF	Thu, Jan 28, 1999	8.38	8.47	8.38	8.47
1726	NASDAQ	BANF	Wed, Jan 27, 1999	8.36	8.38	8.34	8.38
1725	NASDAQ	BANF	Tue, Jan 26, 1999	8.47	8.50	8.34	8.41
1724	NASDAQ	BANF	Mon, Jan 25, 1999	8.59	8.59	8.34	8.59
1723	NASDAQ	BANF	Fri, Jan 22, 1999	8.44	8.50	8.42	8.50
1722	NASDAQ	BANF	Thu, Jan 21, 1999	8.38	8.50	8.34	8.34
1721	NASDAQ	BANF	Wed, Jan 20, 1999	8.50	8.50	8.50	8.50
1720	NASDAQ	BANF	Tue, Jan 19, 1999	8.81	8.81	8.44	8.44
1719	NASDAQ	BANF	Fri, Jan 15, 1999	8.38	8.50	8.38	8.38
1718	NASDAQ	BANF	Thu, Jan 14, 1999	8.38	8.42	8.38	8.42
1717	NASDAQ	BANF	Wed, Jan 13, 1999	8.50	8.50	8.42	8.50
1716	NASDAQ	BANF	Tue, Jan 12, 1999	8.63	8.81	8.56	8.81
1715	NASDAQ	BANF	Mon, Jan 11, 1999	8.69	8.69	8.63	8.63
1714	NASDAQ	BANF	Fri, Jan 8, 1999	8.75	8.75	8.72	8.72
1713	NASDAQ	BANF	Thu, Jan 7, 1999	8.75	9.00	8.75	8.81
1712	NASDAQ	BANF	Wed, Jan 6, 1999	9.05	9.05	8.75	8.75
1711	NASDAQ	BANF	Tue, Jan 5, 1999	9.05	9.06	9.00	9.06
1710	NASDAQ	BANF	Mon, Jan 4, 1999	9.00	9.05	9.00	9.05
1709	NASDAQ	BANF	Thu, Dec 31, 1998	9.00	9.13	8.97	8.97
1708	NASDAQ	BANF	Wed, Dec 30, 1998	9.06	9.09	9.00	9.09
1707	NASDAQ	BANF	Tue, Dec 29, 1998	9.13	9.17	9.06	9.06
1706	NASDAQ	BANF	Mon, Dec 28, 1998	9.13	9.28	9.00	9.14
1705	NASDAQ	BANF	Thu, Dec 24, 1998	9.27	9.27	9.19	9.19
1704	NASDAQ	BANF	Wed, Dec 23, 1998	9.27	9.31	9.27	9.27
1703	NASDAQ	BANF	Tue, Dec 22, 1998	9.45	9.45	9.25	9.42
1702	NASDAQ	BANF	Mon, Dec 21, 1998	9.45	9.50	9.45	9.47
1701	NASDAQ	BANF	Fri, Dec 18, 1998	9.50	9.50	9.44	9.46
1700	NASDAQ	BANF	Thu, Dec 17, 1998	9.50	9.50	9.50	9.50
1699	NASDAQ	BANF	Wed, Dec 16, 1998	9.50	9.56	9.44	9.48
1698	NASDAQ	BANF	Tue, Dec 15, 1998	9.67	9.67	9.56	9.63
1697	NASDAQ	BANF	Mon, Dec 14, 1998	9.59	9.78	9.59	9.78
1696	NASDAQ	BANF	Fri, Dec 11, 1998	9.69	9.69	9.63	9.63
1695	NASDAQ	BANF	Thu, Dec 10, 1998	9.78	9.78	9.63	9.63
1694	NASDAQ	BANF	Wed, Dec 9, 1998	9.94	9.94	9.81	9.81
1693	NASDAQ	BANF	Tue, Dec 8, 1998	10.00	10.13	10.00	10.02
1692	NASDAQ	BANF	Mon, Dec 7, 1998	10.00	10.00	9.98	10.00
1691	NASDAQ	BANF	Fri, Dec 4, 1998	10.22	10.25	9.97	9.97
1690	NASDAQ	BANF	Thu, Dec 3, 1998	10.34	10.34	10.13	10.13
1689	NASDAQ	BANF	Wed, Dec 2, 1998	10.31	10.38	10.22	10.28
1688	NASDAQ	BANF	Tue, Dec 1, 1998	10.19	10.30	10.13	10.23
1687	NASDAQ	BANF	Mon, Nov 30, 1998	10.13	10.25	9.91	10.19
1686	NASDAQ	BANF	Wed, Nov 25, 1998	10.13	10.16	10.00	10.00
1685	NASDAQ	BANF	Tue, Nov 24, 1998	9.88	9.89	9.88	9.89
1684	NASDAQ	BANF	Mon, Nov 23, 1998	9.84	9.88	9.84	9.84
1683	NASDAQ	BANF	Fri, Nov 20, 1998	9.75	9.91	9.75	9.91
1682	NASDAQ	BANF	Thu, Nov 19, 1998	10.13	10.13	9.72	10.00
1681	NASDAQ	BANF	Wed, Nov 18, 1998	9.81	9.81	9.81	9.81
1680	NASDAQ	BANF	Mon, Nov 16, 1998	9.88	9.88	9.88	9.88
1679	NASDAQ	BANF	Fri, Nov 13, 1998	9.91	9.91	9.75	9.84
1678	NASDAQ	BANF	Thu, Nov 12, 1998	9.88	9.88	9.70	9.70
1677	NASDAQ	BANF	Wed, Nov 11, 1998	10.02	10.05	10.02	10.05
1676	NASDAQ	BANF	Tue, Nov 10, 1998	10.06	10.28	10.00	10.06
1675	NASDAQ	BANF	Mon, Nov 9, 1998	9.81	10.03	9.81	9.94
1674	NASDAQ	BANF	Thu, Nov 5, 1998	9.69	9.77	9.63	9.77
1673	NASDAQ	BANF	Wed, Nov 4, 1998	9.63	9.78	9.59	9.63
1672	NASDAQ	BANF	Tue, Nov 3, 1998	9.50	9.50	9.50	9.50
1671	NASDAQ	BANF	Mon, Nov 2, 1998	9.56	9.59	9.44	9.50
1670	NASDAQ	BANF	Fri, Oct 30, 1998	9.56	9.72	9.47	9.47
1669	NASDAQ	BANF	Thu, Oct 29, 1998	9.34	9.34	9.34	9.34
1668	NASDAQ	BANF	Wed, Oct 28, 1998	9.46	9.50	9.13	9.13
1667	NASDAQ	BANF	Mon, Oct 26, 1998	9.25	9.45	9.00	9.00
1666	NASDAQ	BANF	Fri, Oct 23, 1998	9.06	9.06	9.06	9.06
1665	NASDAQ	BANF	Thu, Oct 22, 1998	9.16	9.56	9.16	9.17
1664	NASDAQ	BANF	Wed, Oct 21, 1998	9.09	9.09	9.06	9.06
1663	NASDAQ	BANF	Tue, Oct 20, 1998	9.09	9.25	8.94	9.09
1662	NASDAQ	BANF	Mon, Oct 19, 1998	8.75	8.88	8.75	8.88
1661	NASDAQ	BANF	Fri, Oct 16, 1998	9.00	9.00	8.88	9.00
1660	NASDAQ	BANF	Thu, Oct 15, 1998	9.00	9.00	9.00	9.00
1659	NASDAQ	BANF	Wed, Oct 14, 1998	8.88	8.97	8.69	8.75
1658	NASDAQ	BANF	Tue, Oct 13, 1998	8.91	8.91	8.88	8.88
1657	NASDAQ	BANF	Fri, Oct 9, 1998	8.94	9.06	8.94	9.06
1656	NASDAQ	BANF	Thu, Oct 8, 1998	9.03	9.03	8.63	8.63
1655	NASDAQ	BANF	Wed, Oct 7, 1998	9.06	9.06	9.03	9.03
1654	NASDAQ	BANF	Tue, Oct 6, 1998	9.06	9.06	9.06	9.06
1653	NASDAQ	BANF	Mon, Oct 5, 1998	9.13	9.13	9.00	9.13
1652	NASDAQ	BANF	Thu, Oct 1, 1998	9.09	9.09	9.09	9.09
1651	NASDAQ	BANF	Wed, Sep 30, 1998	9.20	9.47	9.13	9.13
1650	NASDAQ	BANF	Mon, Sep 28, 1998	9.38	9.38	9.19	9.19
1649	NASDAQ	BANF	Fri, Sep 25, 1998	9.31	9.31	9.31	9.31
1648	NASDAQ	BANF	Thu, Sep 24, 1998	9.66	9.66	9.50	9.56
1647	NASDAQ	BANF	Wed, Sep 23, 1998	9.50	9.74	9.28	9.28
1646	NASDAQ	BANF	Tue, Sep 22, 1998	9.50	9.50	9.33	9.48
1645	NASDAQ	BANF	Mon, Sep 21, 1998	9.25	9.43	9.25	9.43
1644	NASDAQ	BANF	Fri, Sep 18, 1998	9.25	9.50	9.17	9.50
1643	NASDAQ	BANF	Thu, Sep 17, 1998	8.84	8.84	8.84	8.84
1642	NASDAQ	BANF	Wed, Sep 16, 1998	9.06	9.06	9.06	9.06
1641	NASDAQ	BANF	Tue, Sep 15, 1998	8.75	8.81	8.75	8.81
1640	NASDAQ	BANF	Mon, Sep 14, 1998	9.01	9.01	8.88	8.88
1639	NASDAQ	BANF	Thu, Sep 10, 1998	8.84	8.92	8.75	8.92
1638	NASDAQ	BANF	Wed, Sep 9, 1998	9.09	9.09	8.75	9.00
1637	NASDAQ	BANF	Tue, Sep 8, 1998	8.73	9.09	8.50	8.84
1636	NASDAQ	BANF	Fri, Sep 4, 1998	8.97	8.97	8.63	8.75
1635	NASDAQ	BANF	Thu, Sep 3, 1998	8.97	8.97	8.63	8.63
1634	NASDAQ	BANF	Wed, Sep 2, 1998	8.25	8.76	8.25	8.75
1633	NASDAQ	BANF	Tue, Sep 1, 1998	8.59	8.75	8.38	8.44
1632	NASDAQ	BANF	Mon, Aug 31, 1998	8.63	8.63	8.25	8.25
1631	NASDAQ	BANF	Fri, Aug 28, 1998	8.63	8.63	8.25	8.50
1630	NASDAQ	BANF	Thu, Aug 27, 1998	8.94	8.94	8.13	8.56
1629	NASDAQ	BANF	Wed, Aug 26, 1998	9.38	9.38	8.94	9.00
1628	NASDAQ	BANF	Tue, Aug 25, 1998	9.58	9.58	9.53	9.53
1627	NASDAQ	BANF	Mon, Aug 24, 1998	9.59	9.64	9.59	9.59
1626	NASDAQ	BANF	Fri, Aug 21, 1998	9.71	9.81	9.69	9.75
1625	NASDAQ	BANF	Thu, Aug 20, 1998	9.97	10.02	9.78	9.78
1624	NASDAQ	BANF	Wed, Aug 19, 1998	10.13	10.13	9.94	10.00
1623	NASDAQ	BANF	Tue, Aug 18, 1998	10.19	10.19	10.03	10.13
1622	NASDAQ	BANF	Mon, Aug 17, 1998	10.25	10.25	10.03	10.03
1621	NASDAQ	BANF	Fri, Aug 14, 1998	10.16	10.25	10.03	10.25
1620	NASDAQ	BANF	Thu, Aug 13, 1998	10.02	10.06	10.02	10.06
1619	NASDAQ	BANF	Wed, Aug 12, 1998	10.41	10.75	10.41	10.41
1618	NASDAQ	BANF	Tue, Aug 11, 1998	10.31	10.38	10.14	10.14
1617	NASDAQ	BANF	Mon, Aug 10, 1998	10.69	10.69	10.69	10.69
1616	NASDAQ	BANF	Fri, Aug 7, 1998	10.53	10.77	10.53	10.77
1615	NASDAQ	BANF	Thu, Aug 6, 1998	10.75	10.75	10.75	10.75
1614	NASDAQ	BANF	Wed, Aug 5, 1998	10.38	10.75	10.38	10.75
1613	NASDAQ	BANF	Tue, Aug 4, 1998	11.25	11.25	10.38	10.38
1612	NASDAQ	BANF	Mon, Aug 3, 1998	11.25	11.25	11.19	11.23
1611	NASDAQ	BANF	Fri, Jul 31, 1998	11.25	11.25	11.25	11.25
1610	NASDAQ	BANF	Thu, Jul 30, 1998	11.41	11.50	11.41	11.41
1609	NASDAQ	BANF	Wed, Jul 29, 1998	11.56	11.56	11.41	11.44
1608	NASDAQ	BANF	Tue, Jul 28, 1998	11.06	11.56	11.00	11.56
1607	NASDAQ	BANF	Mon, Jul 27, 1998	11.28	11.28	11.25	11.25
1606	NASDAQ	BANF	Fri, Jul 24, 1998	11.19	11.44	11.19	11.34
1605	NASDAQ	BANF	Thu, Jul 23, 1998	11.19	11.34	11.19	11.20
1604	NASDAQ	BANF	Wed, Jul 22, 1998	11.41	11.41	11.13	11.19
1603	NASDAQ	BANF	Tue, Jul 21, 1998	11.50	11.63	11.50	11.50
1602	NASDAQ	BANF	Mon, Jul 20, 1998	11.59	11.59	11.38	11.59
1601	NASDAQ	BANF	Fri, Jul 17, 1998	11.56	11.56	11.56	11.56
1600	NASDAQ	BANF	Thu, Jul 16, 1998	11.77	11.77	11.62	11.62
1599	NASDAQ	BANF	Wed, Jul 15, 1998	11.56	11.59	11.56	11.59
1598	NASDAQ	BANF	Tue, Jul 14, 1998	11.50	11.75	11.50	11.75
1597	NASDAQ	BANF	Mon, Jul 13, 1998	11.50	11.50	11.50	11.50
1596	NASDAQ	BANF	Fri, Jul 10, 1998	11.50	11.75	11.50	11.63
1595	NASDAQ	BANF	Thu, Jul 9, 1998	11.50	11.50	11.50	11.50
1594	NASDAQ	BANF	Wed, Jul 8, 1998	11.63	11.75	11.50	11.50
1593	NASDAQ	BANF	Tue, Jul 7, 1998	11.56	11.63	11.50	11.50
1592	NASDAQ	BANF	Mon, Jul 6, 1998	11.63	11.63	11.50	11.50
1591	NASDAQ	BANF	Thu, Jul 2, 1998	11.64	11.64	11.63	11.63
1590	NASDAQ	BANF	Wed, Jul 1, 1998	11.81	12.00	11.63	11.81
1589	NASDAQ	BANF	Tue, Jun 30, 1998	11.69	11.84	11.63	11.63
1588	NASDAQ	BANF	Mon, Jun 29, 1998	11.88	11.88	11.69	11.69
1587	NASDAQ	BANF	Fri, Jun 26, 1998	11.81	12.13	11.81	12.00
1586	NASDAQ	BANF	Thu, Jun 25, 1998	11.91	11.91	11.81	11.81
1585	NASDAQ	BANF	Wed, Jun 24, 1998	11.81	12.02	11.81	11.97
1584	NASDAQ	BANF	Tue, Jun 23, 1998	11.84	12.13	11.81	11.88
1583	NASDAQ	BANF	Mon, Jun 22, 1998	11.81	12.02	11.81	12.02
1582	NASDAQ	BANF	Fri, Jun 19, 1998	11.69	12.06	11.69	12.06
1581	NASDAQ	BANF	Thu, Jun 18, 1998	11.69	12.06	11.69	12.06
1580	NASDAQ	BANF	Wed, Jun 17, 1998	11.69	11.94	11.69	11.69
1579	NASDAQ	BANF	Tue, Jun 16, 1998	11.93	11.94	11.78	11.80
1578	NASDAQ	BANF	Mon, Jun 15, 1998	11.75	11.75	11.50	11.75
1577	NASDAQ	BANF	Fri, Jun 12, 1998	11.56	11.88	11.56	11.80
1576	NASDAQ	BANF	Thu, Jun 11, 1998	11.78	11.78	11.59	11.59
1575	NASDAQ	BANF	Wed, Jun 10, 1998	11.59	11.81	11.59	11.66
1574	NASDAQ	BANF	Tue, Jun 9, 1998	11.75	11.88	11.38	11.38
1573	NASDAQ	BANF	Mon, Jun 8, 1998	11.50	11.75	11.47	11.61
1572	NASDAQ	BANF	Fri, Jun 5, 1998	11.50	11.50	11.45	11.45
1571	NASDAQ	BANF	Thu, Jun 4, 1998	11.59	11.63	11.41	11.41
1570	NASDAQ	BANF	Wed, Jun 3, 1998	11.56	11.88	11.56	11.59
1569	NASDAQ	BANF	Tue, Jun 2, 1998	11.59	11.67	11.52	11.67
1568	NASDAQ	BANF	Mon, Jun 1, 1998	11.59	11.72	11.59	11.63
1567	NASDAQ	BANF	Fri, May 29, 1998	11.84	11.88	11.59	11.88
1566	NASDAQ	BANF	Thu, May 28, 1998	11.56	11.69	11.56	11.59
1565	NASDAQ	BANF	Wed, May 27, 1998	11.84	11.84	11.50	11.56
1564	NASDAQ	BANF	Tue, May 26, 1998	11.69	11.69	11.56	11.56
1563	NASDAQ	BANF	Fri, May 22, 1998	11.56	11.69	11.56	11.61
1562	NASDAQ	BANF	Thu, May 21, 1998	11.59	11.69	11.56	11.56
1561	NASDAQ	BANF	Wed, May 20, 1998	11.63	11.63	11.50	11.63
1560	NASDAQ	BANF	Tue, May 19, 1998	11.78	11.94	11.56	11.63
1559	NASDAQ	BANF	Mon, May 18, 1998	11.88	12.13	11.63	11.94
1558	NASDAQ	BANF	Fri, May 15, 1998	11.56	11.81	11.50	11.81
1557	NASDAQ	BANF	Thu, May 14, 1998	11.56	11.75	11.47	11.56
1556	NASDAQ	BANF	Wed, May 13, 1998	11.47	11.69	11.47	11.69
1555	NASDAQ	BANF	Tue, May 12, 1998	11.56	11.56	11.44	11.53
1554	NASDAQ	BANF	Mon, May 11, 1998	11.50	11.53	11.50	11.50
1553	NASDAQ	BANF	Fri, May 8, 1998	11.38	11.56	11.34	11.50
1552	NASDAQ	BANF	Thu, May 7, 1998	11.38	11.56	11.09	11.25
1551	NASDAQ	BANF	Wed, May 6, 1998	11.14	11.25	11.03	11.25
1550	NASDAQ	BANF	Tue, May 5, 1998	11.25	11.50	11.19	11.23
1549	NASDAQ	BANF	Mon, May 4, 1998	11.38	11.44	11.19	11.31
1548	NASDAQ	BANF	Fri, May 1, 1998	11.31	11.50	11.25	11.50
1547	NASDAQ	BANF	Thu, Apr 30, 1998	10.75	11.25	10.56	11.25
1546	NASDAQ	BANF	Wed, Apr 29, 1998	10.63	10.63	10.63	10.63
1545	NASDAQ	BANF	Tue, Apr 28, 1998	10.75	10.75	10.50	10.75
1544	NASDAQ	BANF	Mon, Apr 27, 1998	10.63	10.75	10.50	10.53
1543	NASDAQ	BANF	Fri, Apr 24, 1998	11.25	11.41	11.25	11.25
1542	NASDAQ	BANF	Thu, Apr 23, 1998	11.64	11.64	11.25	11.25
1541	NASDAQ	BANF	Wed, Apr 22, 1998	11.25	11.72	11.00	11.72
1540	NASDAQ	BANF	Tue, Apr 21, 1998	11.25	11.31	11.00	11.00
1539	NASDAQ	BANF	Mon, Apr 20, 1998	11.00	11.50	11.00	11.25
1538	NASDAQ	BANF	Fri, Apr 17, 1998	10.75	11.50	10.75	11.50
1537	NASDAQ	BANF	Thu, Apr 16, 1998	10.75	10.80	10.56	10.56
1536	NASDAQ	BANF	Wed, Apr 15, 1998	10.50	10.88	10.50	10.73
1535	NASDAQ	BANF	Tue, Apr 14, 1998	10.25	10.50	10.25	10.50
1534	NASDAQ	BANF	Mon, Apr 13, 1998	10.13	10.50	10.00	10.38
1533	NASDAQ	BANF	Thu, Apr 9, 1998	10.25	10.25	9.88	9.88
1532	NASDAQ	BANF	Wed, Apr 8, 1998	10.13	10.13	10.00	10.03
1531	NASDAQ	BANF	Tue, Apr 7, 1998	10.13	10.31	10.06	10.13
1530	NASDAQ	BANF	Mon, Apr 6, 1998	10.31	10.31	10.13	10.25
1529	NASDAQ	BANF	Fri, Apr 3, 1998	9.94	10.19	9.94	10.19
1528	NASDAQ	BANF	Thu, Apr 2, 1998	10.25	10.25	10.13	10.16
1527	NASDAQ	BANF	Wed, Apr 1, 1998	9.94	10.06	9.94	10.06
1526	NASDAQ	BANF	Tue, Mar 31, 1998	9.94	9.94	9.94	9.94
1525	NASDAQ	BANF	Mon, Mar 30, 1998	10.00	10.06	9.91	10.06
1524	NASDAQ	BANF	Fri, Mar 27, 1998	9.84	10.00	9.84	9.88
1523	NASDAQ	BANF	Thu, Mar 26, 1998	10.00	10.00	9.84	9.84
1522	NASDAQ	BANF	Wed, Mar 25, 1998	10.00	10.00	9.84	9.91
1521	NASDAQ	BANF	Tue, Mar 24, 1998	10.00	10.00	9.81	9.84
1520	NASDAQ	BANF	Mon, Mar 23, 1998	9.81	9.94	9.78	9.94
1519	NASDAQ	BANF	Fri, Mar 20, 1998	10.25	10.25	9.75	10.00
1518	NASDAQ	BANF	Thu, Mar 19, 1998	9.88	10.25	9.88	9.88
1517	NASDAQ	BANF	Wed, Mar 18, 1998	10.19	10.19	9.75	10.00
1516	NASDAQ	BANF	Tue, Mar 17, 1998	10.09	10.16	9.75	10.16
1515	NASDAQ	BANF	Mon, Mar 16, 1998	10.06	10.06	10.06	10.06
1514	NASDAQ	BANF	Fri, Mar 13, 1998	9.75	9.75	9.75	9.75
1513	NASDAQ	BANF	Thu, Mar 12, 1998	9.75	9.75	9.38	9.69
1512	NASDAQ	BANF	Wed, Mar 11, 1998	9.44	9.63	9.38	9.47
1511	NASDAQ	BANF	Tue, Mar 10, 1998	9.44	9.53	9.44	9.44
1510	NASDAQ	BANF	Fri, Mar 6, 1998	9.38	9.56	9.38	9.56
1509	NASDAQ	BANF	Thu, Mar 5, 1998	9.38	9.50	9.38	9.44
1508	NASDAQ	BANF	Wed, Mar 4, 1998	9.50	9.56	9.50	9.56
1507	NASDAQ	BANF	Tue, Mar 3, 1998	9.50	9.56	9.50	9.56
1506	NASDAQ	BANF	Mon, Mar 2, 1998	9.50	9.50	9.38	9.38
1505	NASDAQ	BANF	Fri, Feb 27, 1998	9.50	9.50	9.44	9.50
1504	NASDAQ	BANF	Thu, Feb 26, 1998	9.47	9.55	9.44	9.44
1503	NASDAQ	BANF	Wed, Feb 25, 1998	9.56	9.56	9.38	9.56
1502	NASDAQ	BANF	Tue, Feb 24, 1998	9.25	9.50	9.25	9.50
1501	NASDAQ	BANF	Mon, Feb 23, 1998	9.38	9.38	9.38	9.38
1500	NASDAQ	BANF	Fri, Feb 20, 1998	9.25	9.41	9.19	9.31
1499	NASDAQ	BANF	Thu, Feb 19, 1998	9.25	9.50	9.25	9.38
1498	NASDAQ	BANF	Wed, Feb 18, 1998	9.31	9.50	9.25	9.25
1497	NASDAQ	BANF	Tue, Feb 17, 1998	9.38	9.38	9.13	9.13
1496	NASDAQ	BANF	Fri, Feb 13, 1998	9.13	9.19	9.05	9.19
1495	NASDAQ	BANF	Thu, Feb 12, 1998	9.09	9.19	8.94	9.13
1494	NASDAQ	BANF	Wed, Feb 11, 1998	8.63	9.00	8.50	9.00
1493	NASDAQ	BANF	Tue, Feb 10, 1998	8.50	8.75	8.50	8.75
1492	NASDAQ	BANF	Mon, Feb 9, 1998	8.50	8.63	8.50	8.63
1491	NASDAQ	BANF	Thu, Feb 5, 1998	8.38	8.38	8.38	8.38
1490	NASDAQ	BANF	Wed, Feb 4, 1998	8.56	8.56	8.44	8.45
1489	NASDAQ	BANF	Tue, Feb 3, 1998	8.44	8.44	8.28	8.28
1488	NASDAQ	BANF	Mon, Feb 2, 1998	8.63	8.63	8.25	8.38
1487	NASDAQ	BANF	Fri, Jan 30, 1998	8.38	8.47	8.38	8.38
1486	NASDAQ	BANF	Thu, Jan 29, 1998	8.45	8.56	8.45	8.56
1485	NASDAQ	BANF	Wed, Jan 28, 1998	8.56	8.56	8.44	8.44
1484	NASDAQ	BANF	Tue, Jan 27, 1998	8.16	8.25	8.16	8.25
1483	NASDAQ	BANF	Mon, Jan 26, 1998	8.13	8.30	8.09	8.30
1482	NASDAQ	BANF	Fri, Jan 23, 1998	8.25	8.25	8.25	8.25
1481	NASDAQ	BANF	Thu, Jan 22, 1998	8.13	8.50	8.13	8.25
1480	NASDAQ	BANF	Wed, Jan 21, 1998	8.44	8.50	8.38	8.38
1479	NASDAQ	BANF	Tue, Jan 20, 1998	8.44	8.44	8.28	8.36
1478	NASDAQ	BANF	Fri, Jan 16, 1998	8.47	8.48	8.44	8.44
1477	NASDAQ	BANF	Thu, Jan 15, 1998	8.25	8.44	8.19	8.44
1476	NASDAQ	BANF	Wed, Jan 14, 1998	8.38	8.38	8.25	8.28
1475	NASDAQ	BANF	Tue, Jan 13, 1998	8.16	8.31	8.16	8.31
1474	NASDAQ	BANF	Mon, Jan 12, 1998	8.28	8.44	8.13	8.22
1473	NASDAQ	BANF	Fri, Jan 9, 1998	8.44	8.44	8.19	8.31
1472	NASDAQ	BANF	Thu, Jan 8, 1998	8.44	8.50	8.38	8.44
1471	NASDAQ	BANF	Wed, Jan 7, 1998	8.38	8.44	8.31	8.31
1470	NASDAQ	BANF	Tue, Jan 6, 1998	8.44	8.47	8.44	8.47
1469	NASDAQ	BANF	Mon, Jan 5, 1998	8.50	8.50	8.41	8.47
1468	NASDAQ	BANF	Fri, Jan 2, 1998	8.41	8.44	8.41	8.44
1467	NASDAQ	BANF	Wed, Dec 31, 1997	8.41	8.41	8.41	8.41
1466	NASDAQ	BANF	Tue, Dec 30, 1997	8.14	8.50	8.14	8.44
1465	NASDAQ	BANF	Mon, Dec 29, 1997	7.94	8.31	7.94	8.00
1464	NASDAQ	BANF	Fri, Dec 26, 1997	8.00	8.25	8.00	8.00
1463	NASDAQ	BANF	Tue, Dec 23, 1997	8.44	8.44	8.38	8.38
1462	NASDAQ	BANF	Fri, Dec 19, 1997	7.94	8.38	7.94	8.38
1461	NASDAQ	BANF	Thu, Dec 18, 1997	8.25	8.25	8.13	8.14
1460	NASDAQ	BANF	Wed, Dec 17, 1997	8.38	8.53	8.25	8.25
1459	NASDAQ	BANF	Tue, Dec 16, 1997	8.25	8.25	8.22	8.22
1458	NASDAQ	BANF	Mon, Dec 15, 1997	8.50	8.50	8.25	8.25
1457	NASDAQ	BANF	Fri, Dec 12, 1997	8.50	8.50	8.50	8.50
1456	NASDAQ	BANF	Thu, Dec 11, 1997	8.38	8.44	8.00	8.44
1455	NASDAQ	BANF	Wed, Dec 10, 1997	8.94	8.94	8.31	8.31
1454	NASDAQ	BANF	Tue, Dec 9, 1997	8.75	8.91	8.50	8.69
1453	NASDAQ	BANF	Mon, Dec 8, 1997	8.44	8.44	8.44	8.44
1452	NASDAQ	BANF	Fri, Dec 5, 1997	8.44	8.44	8.31	8.44
1451	NASDAQ	BANF	Thu, Dec 4, 1997	8.38	8.38	8.25	8.38
1450	NASDAQ	BANF	Wed, Dec 3, 1997	8.28	8.38	8.28	8.34
1449	NASDAQ	BANF	Tue, Dec 2, 1997	8.44	8.44	8.34	8.38
1448	NASDAQ	BANF	Mon, Dec 1, 1997	8.50	8.50	8.28	8.28
1447	NASDAQ	BANF	Fri, Nov 28, 1997	8.50	8.50	8.38	8.38
1446	NASDAQ	BANF	Wed, Nov 26, 1997	8.38	8.45	8.38	8.45
1445	NASDAQ	BANF	Tue, Nov 25, 1997	8.44	8.44	8.38	8.38
1444	NASDAQ	BANF	Mon, Nov 24, 1997	8.25	8.38	8.25	8.38
1443	NASDAQ	BANF	Fri, Nov 21, 1997	8.36	8.36	8.25	8.34
1442	NASDAQ	BANF	Wed, Nov 19, 1997	8.28	8.38	8.28	8.34
1441	NASDAQ	BANF	Tue, Nov 18, 1997	8.25	8.31	8.19	8.28
1440	NASDAQ	BANF	Mon, Nov 17, 1997	8.28	8.28	8.25	8.27
1439	NASDAQ	BANF	Fri, Nov 14, 1997	8.16	8.22	8.16	8.22
1438	NASDAQ	BANF	Thu, Nov 13, 1997	8.13	8.31	8.09	8.22
1437	NASDAQ	BANF	Wed, Nov 12, 1997	8.22	8.38	8.13	8.38
1436	NASDAQ	BANF	Tue, Nov 11, 1997	8.16	8.31	8.16	8.28
1435	NASDAQ	BANF	Mon, Nov 10, 1997	8.25	8.28	8.16	8.16
1434	NASDAQ	BANF	Fri, Nov 7, 1997	8.19	8.25	8.13	8.25
1433	NASDAQ	BANF	Thu, Nov 6, 1997	8.13	8.38	7.95	8.38
1432	NASDAQ	BANF	Wed, Nov 5, 1997	8.00	8.13	7.86	8.13
1431	NASDAQ	BANF	Tue, Nov 4, 1997	7.97	7.97	7.88	7.89
1430	NASDAQ	BANF	Fri, Oct 31, 1997	7.84	7.94	7.84	7.94
1429	NASDAQ	BANF	Wed, Oct 29, 1997	8.13	8.13	7.94	7.94
1428	NASDAQ	BANF	Tue, Oct 28, 1997	7.75	7.94	7.75	7.94
1427	NASDAQ	BANF	Mon, Oct 27, 1997	8.44	8.44	8.00	8.00
1426	NASDAQ	BANF	Fri, Oct 24, 1997	8.31	8.31	8.31	8.31
1425	NASDAQ	BANF	Thu, Oct 23, 1997	8.19	8.22	8.19	8.22
1424	NASDAQ	BANF	Wed, Oct 22, 1997	8.34	8.34	8.31	8.34
1423	NASDAQ	BANF	Tue, Oct 21, 1997	8.34	8.34	8.28	8.28
1422	NASDAQ	BANF	Mon, Oct 20, 1997	8.25	8.28	8.25	8.28
1421	NASDAQ	BANF	Fri, Oct 17, 1997	8.25	8.50	8.25	8.25
1420	NASDAQ	BANF	Thu, Oct 16, 1997	8.39	8.53	8.39	8.53
1419	NASDAQ	BANF	Tue, Oct 14, 1997	8.50	8.50	8.25	8.25
1418	NASDAQ	BANF	Mon, Oct 13, 1997	8.41	8.41	8.38	8.38
1417	NASDAQ	BANF	Fri, Oct 10, 1997	8.38	8.50	8.38	8.50
1416	NASDAQ	BANF	Thu, Oct 9, 1997	8.50	8.53	8.50	8.53
1415	NASDAQ	BANF	Wed, Oct 8, 1997	8.63	8.69	8.44	8.50
1414	NASDAQ	BANF	Tue, Oct 7, 1997	8.50	8.56	8.47	8.56
1413	NASDAQ	BANF	Mon, Oct 6, 1997	8.38	8.44	8.38	8.44
1412	NASDAQ	BANF	Fri, Oct 3, 1997	8.56	8.56	8.44	8.44
1411	NASDAQ	BANF	Thu, Oct 2, 1997	8.38	8.47	8.38	8.47
1410	NASDAQ	BANF	Wed, Oct 1, 1997	8.38	8.38	8.25	8.31
1409	NASDAQ	BANF	Tue, Sep 30, 1997	8.31	8.31	8.25	8.25
1408	NASDAQ	BANF	Mon, Sep 29, 1997	8.31	8.38	8.28	8.31
1407	NASDAQ	BANF	Fri, Sep 26, 1997	8.44	8.44	8.19	8.28
1406	NASDAQ	BANF	Thu, Sep 25, 1997	8.44	8.44	8.22	8.22
1405	NASDAQ	BANF	Wed, Sep 24, 1997	8.44	8.44	8.44	8.44
1404	NASDAQ	BANF	Tue, Sep 23, 1997	8.25	8.44	8.13	8.44
1403	NASDAQ	BANF	Mon, Sep 22, 1997	8.13	8.44	8.13	8.41
1402	NASDAQ	BANF	Fri, Sep 19, 1997	7.69	8.00	7.69	8.00
1401	NASDAQ	BANF	Thu, Sep 18, 1997	7.75	7.75	7.75	7.75
1400	NASDAQ	BANF	Wed, Sep 17, 1997	7.69	7.75	7.69	7.75
1399	NASDAQ	BANF	Tue, Sep 16, 1997	7.66	7.78	7.56	7.78
1398	NASDAQ	BANF	Mon, Sep 15, 1997	7.66	7.66	7.63	7.63
1397	NASDAQ	BANF	Fri, Sep 12, 1997	7.63	7.69	7.56	7.63
1396	NASDAQ	BANF	Wed, Sep 10, 1997	7.63	7.63	7.63	7.63
1395	NASDAQ	BANF	Tue, Sep 9, 1997	7.59	7.63	7.56	7.63
1394	NASDAQ	BANF	Mon, Sep 8, 1997	7.53	7.53	7.50	7.50
1393	NASDAQ	BANF	Fri, Sep 5, 1997	7.56	7.56	7.47	7.50
1392	NASDAQ	BANF	Thu, Sep 4, 1997	7.41	7.41	7.41	7.41
1391	NASDAQ	BANF	Wed, Sep 3, 1997	7.47	7.47	7.47	7.47
1390	NASDAQ	BANF	Tue, Sep 2, 1997	7.56	7.56	7.53	7.53
1389	NASDAQ	BANF	Fri, Aug 29, 1997	7.44	7.44	7.44	7.44
1388	NASDAQ	BANF	Thu, Aug 28, 1997	7.53	7.55	7.50	7.50
1387	NASDAQ	BANF	Wed, Aug 27, 1997	7.45	7.53	7.45	7.53
1386	NASDAQ	BANF	Tue, Aug 26, 1997	7.53	7.53	7.38	7.44
1385	NASDAQ	BANF	Mon, Aug 25, 1997	7.53	7.53	7.53	7.53
1384	NASDAQ	BANF	Thu, Aug 21, 1997	7.31	7.44	7.31	7.31
1383	NASDAQ	BANF	Wed, Aug 20, 1997	7.53	7.53	7.53	7.53
1382	NASDAQ	BANF	Tue, Aug 19, 1997	7.38	7.42	7.31	7.42
1381	NASDAQ	BANF	Mon, Aug 18, 1997	7.53	7.53	7.53	7.53
1380	NASDAQ	BANF	Fri, Aug 15, 1997	7.53	7.53	7.53	7.53
1379	NASDAQ	BANF	Wed, Aug 13, 1997	7.53	7.53	7.44	7.44
1378	NASDAQ	BANF	Tue, Aug 12, 1997	7.31	7.47	7.31	7.47
1377	NASDAQ	BANF	Fri, Aug 8, 1997	7.53	7.53	7.31	7.31
1376	NASDAQ	BANF	Thu, Aug 7, 1997	7.31	7.53	7.31	7.53
1375	NASDAQ	BANF	Wed, Aug 6, 1997	7.53	7.53	7.53	7.53
1374	NASDAQ	BANF	Tue, Aug 5, 1997	7.38	7.41	7.38	7.41
1373	NASDAQ	BANF	Mon, Aug 4, 1997	7.47	7.53	7.47	7.47
1372	NASDAQ	BANF	Fri, Aug 1, 1997	7.41	7.41	7.31	7.31
1371	NASDAQ	BANF	Thu, Jul 31, 1997	7.50	7.50	7.41	7.50
1370	NASDAQ	BANF	Wed, Jul 30, 1997	7.31	7.31	7.31	7.31
1369	NASDAQ	BANF	Tue, Jul 29, 1997	7.31	7.44	7.31	7.38
1368	NASDAQ	BANF	Mon, Jul 28, 1997	7.50	7.50	7.50	7.50
1367	NASDAQ	BANF	Fri, Jul 25, 1997	7.31	7.38	7.31	7.38
1366	NASDAQ	BANF	Thu, Jul 24, 1997	7.31	7.44	7.31	7.44
1365	NASDAQ	BANF	Wed, Jul 23, 1997	7.50	7.50	7.31	7.31
1364	NASDAQ	BANF	Tue, Jul 22, 1997	7.28	7.50	7.28	7.38
1363	NASDAQ	BANF	Mon, Jul 21, 1997	7.50	7.50	7.41	7.41
1362	NASDAQ	BANF	Fri, Jul 18, 1997	7.38	7.38	7.25	7.31
1361	NASDAQ	BANF	Thu, Jul 17, 1997	7.69	7.75	7.38	7.38
1360	NASDAQ	BANF	Wed, Jul 16, 1997	7.69	7.94	7.69	7.81
1359	NASDAQ	BANF	Tue, Jul 15, 1997	7.84	7.84	7.69	7.81
1358	NASDAQ	BANF	Mon, Jul 14, 1997	7.81	7.84	7.69	7.69
1357	NASDAQ	BANF	Fri, Jul 11, 1997	7.81	8.06	7.81	8.06
1356	NASDAQ	BANF	Thu, Jul 10, 1997	7.81	8.06	7.81	7.88
1355	NASDAQ	BANF	Wed, Jul 9, 1997	7.81	7.94	7.81	7.94
1354	NASDAQ	BANF	Tue, Jul 8, 1997	7.88	8.06	7.81	8.06
1353	NASDAQ	BANF	Mon, Jul 7, 1997	8.19	8.22	7.88	7.91
1352	NASDAQ	BANF	Thu, Jul 3, 1997	8.02	8.09	7.91	7.91
1351	NASDAQ	BANF	Wed, Jul 2, 1997	8.16	8.16	8.00	8.00
1350	NASDAQ	BANF	Tue, Jul 1, 1997	8.06	8.19	8.03	8.03
1349	NASDAQ	BANF	Mon, Jun 30, 1997	8.31	8.38	8.06	8.38
1348	NASDAQ	BANF	Fri, Jun 27, 1997	8.25	8.31	8.19	8.19
1347	NASDAQ	BANF	Thu, Jun 26, 1997	8.31	8.44	8.03	8.25
1346	NASDAQ	BANF	Wed, Jun 25, 1997	7.94	8.38	7.81	8.38
1345	NASDAQ	BANF	Tue, Jun 24, 1997	7.69	7.88	7.69	7.88
1344	NASDAQ	BANF	Mon, Jun 23, 1997	7.94	7.94	7.88	7.94
1343	NASDAQ	BANF	Fri, Jun 20, 1997	7.75	7.94	7.69	7.91
1342	NASDAQ	BANF	Thu, Jun 19, 1997	7.63	7.94	7.63	7.94
1341	NASDAQ	BANF	Wed, Jun 18, 1997	7.63	7.63	7.58	7.63
1340	NASDAQ	BANF	Tue, Jun 17, 1997	7.63	7.63	7.56	7.63
1339	NASDAQ	BANF	Mon, Jun 16, 1997	7.50	7.63	7.48	7.55
1338	NASDAQ	BANF	Fri, Jun 13, 1997	7.50	7.56	7.50	7.56
1337	NASDAQ	BANF	Thu, Jun 12, 1997	7.38	7.53	7.38	7.50
1336	NASDAQ	BANF	Wed, Jun 11, 1997	7.53	7.53	7.53	7.53
1335	NASDAQ	BANF	Tue, Jun 10, 1997	7.53	7.53	7.50	7.50
1334	NASDAQ	BANF	Mon, Jun 9, 1997	7.38	7.47	7.38	7.41
1333	NASDAQ	BANF	Wed, Jun 4, 1997	7.50	7.55	7.38	7.55
1332	NASDAQ	BANF	Tue, Jun 3, 1997	7.44	7.44	7.38	7.38
1331	NASDAQ	BANF	Fri, May 30, 1997	7.38	7.38	7.38	7.38
1330	NASDAQ	BANF	Thu, May 29, 1997	7.38	7.38	7.38	7.38
1329	NASDAQ	BANF	Wed, May 28, 1997	7.38	7.44	7.38	7.44
1328	NASDAQ	BANF	Tue, May 27, 1997	7.50	7.56	7.50	7.53
1327	NASDAQ	BANF	Fri, May 23, 1997	7.44	7.50	7.38	7.50
1326	NASDAQ	BANF	Thu, May 22, 1997	7.19	7.31	7.19	7.31
1325	NASDAQ	BANF	Wed, May 21, 1997	7.19	7.44	7.19	7.44
1324	NASDAQ	BANF	Tue, May 20, 1997	7.19	7.19	7.19	7.19
1323	NASDAQ	BANF	Mon, May 19, 1997	7.13	7.25	7.13	7.25
1322	NASDAQ	BANF	Fri, May 16, 1997	7.19	7.19	7.19	7.19
1321	NASDAQ	BANF	Thu, May 15, 1997	7.25	7.25	7.19	7.19
1320	NASDAQ	BANF	Wed, May 14, 1997	7.31	7.31	7.31	7.31
1319	NASDAQ	BANF	Tue, May 13, 1997	7.44	7.44	7.25	7.25
1318	NASDAQ	BANF	Mon, May 12, 1997	7.25	7.44	7.25	7.44
1317	NASDAQ	BANF	Fri, May 9, 1997	7.13	7.25	7.13	7.25
1316	NASDAQ	BANF	Thu, May 8, 1997	7.13	7.25	7.00	7.00
1315	NASDAQ	BANF	Wed, May 7, 1997	7.13	7.25	7.13	7.25
1314	NASDAQ	BANF	Tue, May 6, 1997	7.13	7.13	7.00	7.13
1313	NASDAQ	BANF	Mon, May 5, 1997	7.13	7.16	7.00	7.13
1312	NASDAQ	BANF	Fri, May 2, 1997	7.00	7.00	7.00	7.00
1311	NASDAQ	BANF	Thu, May 1, 1997	7.06	7.06	7.06	7.06
1310	NASDAQ	BANF	Wed, Apr 30, 1997	7.13	7.13	7.06	7.13
1309	NASDAQ	BANF	Tue, Apr 29, 1997	7.00	7.03	7.00	7.03
1308	NASDAQ	BANF	Mon, Apr 28, 1997	7.06	7.06	6.97	7.00
1307	NASDAQ	BANF	Fri, Apr 25, 1997	7.00	7.00	6.94	6.94
1306	NASDAQ	BANF	Wed, Apr 23, 1997	6.97	7.05	6.94	6.94
1305	NASDAQ	BANF	Tue, Apr 22, 1997	7.16	7.19	7.00	7.00
1304	NASDAQ	BANF	Mon, Apr 21, 1997	6.97	7.13	6.97	7.13
1303	NASDAQ	BANF	Thu, Apr 17, 1997	6.94	7.06	6.88	6.88
1302	NASDAQ	BANF	Wed, Apr 16, 1997	7.06	7.06	7.06	7.06
1301	NASDAQ	BANF	Tue, Apr 15, 1997	6.81	6.97	6.81	6.94
1300	NASDAQ	BANF	Fri, Apr 11, 1997	7.00	7.00	6.84	7.00
1299	NASDAQ	BANF	Thu, Apr 10, 1997	7.19	7.25	7.19	7.19
1298	NASDAQ	BANF	Wed, Apr 9, 1997	7.22	7.25	7.19	7.22
1297	NASDAQ	BANF	Tue, Apr 8, 1997	7.31	7.31	7.19	7.19
1296	NASDAQ	BANF	Mon, Apr 7, 1997	7.38	7.38	7.38	7.38
1295	NASDAQ	BANF	Fri, Apr 4, 1997	7.13	7.38	7.13	7.38
1294	NASDAQ	BANF	Thu, Apr 3, 1997	7.19	7.38	7.19	7.38
1293	NASDAQ	BANF	Tue, Apr 1, 1997	7.31	7.31	7.19	7.25
1292	NASDAQ	BANF	Mon, Mar 31, 1997	7.31	7.31	7.31	7.31
1291	NASDAQ	BANF	Thu, Mar 27, 1997	7.44	7.44	7.31	7.31
1290	NASDAQ	BANF	Wed, Mar 26, 1997	7.41	7.56	7.41	7.47
1289	NASDAQ	BANF	Tue, Mar 25, 1997	7.44	7.56	7.41	7.41
1288	NASDAQ	BANF	Mon, Mar 24, 1997	7.50	7.50	7.50	7.50
1287	NASDAQ	BANF	Fri, Mar 21, 1997	7.44	7.63	7.44	7.44
1286	NASDAQ	BANF	Thu, Mar 20, 1997	7.63	7.63	7.63	7.63
1285	NASDAQ	BANF	Wed, Mar 19, 1997	7.50	7.50	7.44	7.44
1284	NASDAQ	BANF	Tue, Mar 18, 1997	7.75	7.75	7.50	7.50
1283	NASDAQ	BANF	Mon, Mar 17, 1997	7.63	7.63	7.50	7.50
1282	NASDAQ	BANF	Fri, Mar 14, 1997	7.81	7.81	7.56	7.56
1281	NASDAQ	BANF	Wed, Mar 12, 1997	7.88	7.88	7.81	7.81
1280	NASDAQ	BANF	Tue, Mar 11, 1997	8.06	8.13	7.75	8.13
1279	NASDAQ	BANF	Mon, Mar 10, 1997	7.94	7.94	7.88	7.91
1278	NASDAQ	BANF	Fri, Mar 7, 1997	7.56	7.84	7.56	7.69
1277	NASDAQ	BANF	Thu, Mar 6, 1997	7.75	7.75	7.66	7.66
1276	NASDAQ	BANF	Wed, Mar 5, 1997	7.63	7.75	7.39	7.75
1275	NASDAQ	BANF	Tue, Mar 4, 1997	7.44	7.63	7.38	7.63
1274	NASDAQ	BANF	Mon, Mar 3, 1997	7.44	7.44	7.44	7.44
1273	NASDAQ	BANF	Fri, Feb 28, 1997	7.44	7.44	7.25	7.25
1272	NASDAQ	BANF	Thu, Feb 27, 1997	7.44	7.44	7.44	7.44
1271	NASDAQ	BANF	Wed, Feb 26, 1997	7.44	7.44	7.38	7.44
1270	NASDAQ	BANF	Tue, Feb 25, 1997	7.25	7.38	7.19	7.38
1269	NASDAQ	BANF	Mon, Feb 24, 1997	7.25	7.25	7.06	7.16
1268	NASDAQ	BANF	Fri, Feb 21, 1997	7.16	7.25	7.06	7.16
1267	NASDAQ	BANF	Thu, Feb 20, 1997	7.25	7.25	7.06	7.06
1266	NASDAQ	BANF	Wed, Feb 19, 1997	7.19	7.25	7.19	7.25
1265	NASDAQ	BANF	Tue, Feb 18, 1997	7.13	7.13	7.13	7.13
1264	NASDAQ	BANF	Fri, Feb 14, 1997	7.06	7.19	7.06	7.13
1263	NASDAQ	BANF	Thu, Feb 13, 1997	7.25	7.25	7.13	7.13
1262	NASDAQ	BANF	Wed, Feb 12, 1997	7.16	7.25	7.11	7.25
1261	NASDAQ	BANF	Tue, Feb 11, 1997	7.06	7.13	7.06	7.06
1260	NASDAQ	BANF	Mon, Feb 10, 1997	7.06	7.22	7.06	7.13
1259	NASDAQ	BANF	Thu, Feb 6, 1997	7.13	7.13	7.09	7.13
1258	NASDAQ	BANF	Mon, Feb 3, 1997	7.09	7.09	7.09	7.09
1257	NASDAQ	BANF	Fri, Jan 31, 1997	7.00	7.00	7.00	7.00
1256	NASDAQ	BANF	Wed, Jan 29, 1997	7.02	7.19	7.00	7.00
1255	NASDAQ	BANF	Tue, Jan 28, 1997	7.06	7.19	7.02	7.02
1254	NASDAQ	BANF	Thu, Jan 23, 1997	7.13	7.13	7.09	7.13
1253	NASDAQ	BANF	Wed, Jan 22, 1997	7.00	7.00	7.00	7.00
1252	NASDAQ	BANF	Tue, Jan 21, 1997	7.13	7.13	7.13	7.13
1251	NASDAQ	BANF	Mon, Jan 20, 1997	7.00	7.13	7.00	7.13
1250	NASDAQ	BANF	Fri, Jan 17, 1997	7.13	7.13	7.00	7.13
1249	NASDAQ	BANF	Thu, Jan 16, 1997	7.13	7.13	7.13	7.13
1248	NASDAQ	BANF	Wed, Jan 15, 1997	7.00	7.13	7.00	7.00
1247	NASDAQ	BANF	Tue, Jan 14, 1997	7.06	7.06	7.06	7.06
1246	NASDAQ	BANF	Mon, Jan 13, 1997	7.06	7.06	7.06	7.06
1245	NASDAQ	BANF	Fri, Jan 10, 1997	7.00	7.06	6.88	7.06
1244	NASDAQ	BANF	Thu, Jan 9, 1997	7.00	7.00	6.88	6.88
1243	NASDAQ	BANF	Tue, Jan 7, 1997	6.88	6.94	6.88	6.94
1242	NASDAQ	BANF	Mon, Jan 6, 1997	6.94	6.94	6.94	6.94
1241	NASDAQ	BANF	Fri, Jan 3, 1997	6.94	6.94	6.75	6.77
1240	NASDAQ	BANF	Thu, Jan 2, 1997	6.94	6.94	6.94	6.94
1239	NASDAQ	BANF	Tue, Dec 31, 1996	6.81	6.88	6.69	6.81
1238	NASDAQ	BANF	Thu, Dec 26, 1996	6.56	6.63	6.56	6.63
1237	NASDAQ	BANF	Mon, Dec 23, 1996	6.75	6.75	6.75	6.75
1236	NASDAQ	BANF	Fri, Dec 20, 1996	6.75	6.75	6.75	6.75
1235	NASDAQ	BANF	Thu, Dec 19, 1996	6.56	6.75	6.56	6.75
1234	NASDAQ	BANF	Tue, Dec 17, 1996	6.50	6.75	6.50	6.75
1233	NASDAQ	BANF	Mon, Dec 16, 1996	6.63	6.63	6.63	6.63
1232	NASDAQ	BANF	Thu, Dec 12, 1996	6.66	6.69	6.66	6.66
1231	NASDAQ	BANF	Tue, Dec 10, 1996	6.58	6.58	6.58	6.58
1230	NASDAQ	BANF	Mon, Dec 9, 1996	6.56	6.56	6.56	6.56
1229	NASDAQ	BANF	Fri, Dec 6, 1996	6.81	6.81	6.50	6.56
1228	NASDAQ	BANF	Thu, Dec 5, 1996	6.81	6.81	6.81	6.81
1227	NASDAQ	BANF	Tue, Dec 3, 1996	6.81	6.81	6.81	6.81
1226	NASDAQ	BANF	Mon, Dec 2, 1996	6.56	6.81	6.50	6.81
1225	NASDAQ	BANF	Fri, Nov 29, 1996	6.38	6.44	6.38	6.41
1224	NASDAQ	BANF	Wed, Nov 27, 1996	6.56	6.56	6.56	6.56
1223	NASDAQ	BANF	Tue, Nov 26, 1996	6.41	6.44	6.41	6.44
1222	NASDAQ	BANF	Mon, Nov 25, 1996	6.50	6.56	6.50	6.56
1221	NASDAQ	BANF	Fri, Nov 22, 1996	6.56	6.56	6.56	6.56
1220	NASDAQ	BANF	Thu, Nov 21, 1996	6.56	6.56	6.38	6.38
1219	NASDAQ	BANF	Wed, Nov 20, 1996	6.38	6.38	6.38	6.38
1218	NASDAQ	BANF	Mon, Nov 18, 1996	6.50	6.50	6.38	6.38
1217	NASDAQ	BANF	Fri, Nov 15, 1996	6.50	6.50	6.44	6.44
1216	NASDAQ	BANF	Thu, Nov 14, 1996	6.56	6.56	6.38	6.38
1215	NASDAQ	BANF	Tue, Nov 12, 1996	6.44	6.44	6.44	6.44
1214	NASDAQ	BANF	Mon, Nov 11, 1996	6.31	6.38	6.31	6.38
1213	NASDAQ	BANF	Fri, Nov 8, 1996	6.19	6.44	6.19	6.44
1212	NASDAQ	BANF	Thu, Nov 7, 1996	6.38	6.38	6.38	6.38
1211	NASDAQ	BANF	Fri, Nov 1, 1996	6.19	6.25	6.19	6.25
1210	NASDAQ	BANF	Mon, Oct 28, 1996	6.13	6.13	6.13	6.13
1209	NASDAQ	BANF	Thu, Oct 24, 1996	6.38	6.38	6.38	6.38
1208	NASDAQ	BANF	Wed, Oct 23, 1996	6.38	6.38	6.38	6.38
1207	NASDAQ	BANF	Fri, Oct 18, 1996	6.19	6.19	6.19	6.19
1206	NASDAQ	BANF	Thu, Oct 17, 1996	6.31	6.31	6.19	6.19
1205	NASDAQ	BANF	Wed, Oct 16, 1996	6.31	6.31	6.22	6.22
1204	NASDAQ	BANF	Mon, Oct 14, 1996	6.31	6.31	6.13	6.19
1203	NASDAQ	BANF	Wed, Oct 9, 1996	6.13	6.13	6.13	6.13
1202	NASDAQ	BANF	Tue, Oct 8, 1996	6.13	6.19	6.13	6.13
1201	NASDAQ	BANF	Mon, Oct 7, 1996	6.13	6.13	6.13	6.13
1200	NASDAQ	BANF	Fri, Oct 4, 1996	6.13	6.31	6.13	6.13
1199	NASDAQ	BANF	Thu, Oct 3, 1996	6.31	6.31	6.31	6.31
1198	NASDAQ	BANF	Wed, Oct 2, 1996	6.25	6.25	6.16	6.16
1197	NASDAQ	BANF	Tue, Oct 1, 1996	6.13	6.13	6.13	6.13
1196	NASDAQ	BANF	Mon, Sep 30, 1996	6.25	6.25	6.13	6.13
1195	NASDAQ	BANF	Fri, Sep 27, 1996	6.31	6.31	6.13	6.25
1194	NASDAQ	BANF	Thu, Sep 26, 1996	6.13	6.31	6.13	6.22
1193	NASDAQ	BANF	Wed, Sep 25, 1996	6.13	6.31	6.13	6.22
1192	NASDAQ	BANF	Tue, Sep 24, 1996	6.13	6.44	6.13	6.31
1191	NASDAQ	BANF	Mon, Sep 23, 1996	5.88	6.25	5.88	6.06
1190	NASDAQ	BANF	Fri, Sep 20, 1996	5.75	5.84	5.69	5.69
1189	NASDAQ	BANF	Thu, Sep 19, 1996	5.75	5.75	5.75	5.75
1188	NASDAQ	BANF	Wed, Sep 18, 1996	5.53	5.53	5.53	5.53
1187	NASDAQ	BANF	Tue, Sep 17, 1996	5.63	5.63	5.50	5.50
1186	NASDAQ	BANF	Mon, Sep 16, 1996	5.75	5.75	5.50	5.50
1185	NASDAQ	BANF	Fri, Sep 13, 1996	5.63	5.66	5.63	5.66
1184	NASDAQ	BANF	Thu, Sep 12, 1996	5.63	5.63	5.63	5.63
1183	NASDAQ	BANF	Wed, Sep 11, 1996	5.63	5.63	5.50	5.53
1182	NASDAQ	BANF	Tue, Sep 10, 1996	5.50	5.63	5.50	5.63
1181	NASDAQ	BANF	Thu, Sep 5, 1996	5.63	5.63	5.50	5.63
1180	NASDAQ	BANF	Wed, Sep 4, 1996	5.50	5.63	5.50	5.63
1179	NASDAQ	BANF	Tue, Sep 3, 1996	5.50	5.63	5.50	5.63
1178	NASDAQ	BANF	Fri, Aug 30, 1996	5.44	5.44	5.44	5.44
1177	NASDAQ	BANF	Wed, Aug 28, 1996	5.63	5.63	5.44	5.63
1176	NASDAQ	BANF	Tue, Aug 27, 1996	5.63	5.63	5.63	5.63
1175	NASDAQ	BANF	Mon, Aug 26, 1996	5.47	5.47	5.47	5.47
1174	NASDAQ	BANF	Fri, Aug 23, 1996	5.44	5.44	5.44	5.44
1173	NASDAQ	BANF	Thu, Aug 22, 1996	5.44	5.50	5.44	5.50
1172	NASDAQ	BANF	Mon, Aug 19, 1996	5.44	5.44	5.44	5.44
1171	NASDAQ	BANF	Thu, Aug 15, 1996	5.44	5.44	5.44	5.44
1170	NASDAQ	BANF	Tue, Aug 13, 1996	5.56	5.56	5.50	5.50
1169	NASDAQ	BANF	Fri, Aug 9, 1996	5.38	5.38	5.38	5.38
1168	NASDAQ	BANF	Wed, Aug 7, 1996	5.50	5.50	5.38	5.50
1167	NASDAQ	BANF	Fri, Aug 2, 1996	5.38	5.38	5.38	5.38
1166	NASDAQ	BANF	Thu, Aug 1, 1996	5.50	5.50	5.50	5.50
1165	NASDAQ	BANF	Wed, Jul 31, 1996	5.38	5.38	5.38	5.38
1164	NASDAQ	BANF	Tue, Jul 30, 1996	5.50	5.50	5.38	5.38
1163	NASDAQ	BANF	Fri, Jul 26, 1996	5.50	5.50	5.41	5.41
1162	NASDAQ	BANF	Thu, Jul 25, 1996	5.19	5.38	5.19	5.38
1161	NASDAQ	BANF	Wed, Jul 24, 1996	5.16	5.31	5.13	5.31
1160	NASDAQ	BANF	Tue, Jul 23, 1996	5.19	5.19	5.19	5.19
1159	NASDAQ	BANF	Fri, Jul 19, 1996	5.19	5.22	5.19	5.22
1158	NASDAQ	BANF	Wed, Jul 17, 1996	5.13	5.22	5.13	5.22
1157	NASDAQ	BANF	Tue, Jul 16, 1996	5.19	5.19	5.13	5.13
1156	NASDAQ	BANF	Mon, Jul 15, 1996	5.19	5.19	5.19	5.19
1155	NASDAQ	BANF	Fri, Jul 12, 1996	5.25	5.25	5.25	5.25
1154	NASDAQ	BANF	Thu, Jul 11, 1996	5.31	5.31	5.25	5.25
1153	NASDAQ	BANF	Wed, Jul 10, 1996	5.25	5.25	5.25	5.25
1152	NASDAQ	BANF	Tue, Jul 9, 1996	5.25	5.34	5.25	5.34
1151	NASDAQ	BANF	Mon, Jul 8, 1996	5.25	5.25	5.25	5.25
1150	NASDAQ	BANF	Fri, Jul 5, 1996	5.34	5.34	5.34	5.34
1149	NASDAQ	BANF	Wed, Jul 3, 1996	5.25	5.31	5.25	5.31
1148	NASDAQ	BANF	Tue, Jul 2, 1996	5.25	5.25	5.25	5.25
1147	NASDAQ	BANF	Mon, Jul 1, 1996	5.44	5.44	5.34	5.34
1146	NASDAQ	BANF	Fri, Jun 28, 1996	5.25	5.44	5.25	5.38
1145	NASDAQ	BANF	Thu, Jun 27, 1996	5.25	5.25	5.25	5.25
1144	NASDAQ	BANF	Tue, Jun 25, 1996	5.25	5.25	5.25	5.25
1143	NASDAQ	BANF	Mon, Jun 24, 1996	5.25	5.31	5.25	5.26
1142	NASDAQ	BANF	Fri, Jun 21, 1996	5.25	5.25	5.25	5.25
1141	NASDAQ	BANF	Thu, Jun 20, 1996	5.25	5.25	5.25	5.25
1140	NASDAQ	BANF	Wed, Jun 19, 1996	5.27	5.27	5.27	5.27
1139	NASDAQ	BANF	Tue, Jun 18, 1996	5.31	5.34	5.25	5.28
1138	NASDAQ	BANF	Mon, Jun 17, 1996	5.25	5.31	5.25	5.25
1137	NASDAQ	BANF	Fri, Jun 14, 1996	5.25	5.25	5.25	5.25
1136	NASDAQ	BANF	Tue, Jun 11, 1996	5.31	5.31	5.19	5.25
1135	NASDAQ	BANF	Mon, Jun 10, 1996	5.19	5.22	5.19	5.22
1134	NASDAQ	BANF	Fri, Jun 7, 1996	5.22	5.22	5.22	5.22
1133	NASDAQ	BANF	Thu, Jun 6, 1996	5.31	5.31	5.25	5.25
1132	NASDAQ	BANF	Wed, Jun 5, 1996	5.31	5.31	5.31	5.31
1131	NASDAQ	BANF	Tue, Jun 4, 1996	5.25	5.28	5.25	5.28
1130	NASDAQ	BANF	Mon, Jun 3, 1996	5.25	5.25	5.25	5.25
1129	NASDAQ	BANF	Fri, May 31, 1996	5.31	5.31	5.31	5.31
1128	NASDAQ	BANF	Thu, May 30, 1996	5.25	5.28	5.25	5.28
1127	NASDAQ	BANF	Wed, May 29, 1996	5.25	5.38	5.25	5.38
1126	NASDAQ	BANF	Tue, May 28, 1996	5.31	5.31	5.25	5.28
1125	NASDAQ	BANF	Fri, May 24, 1996	5.25	5.25	5.19	5.25
1124	NASDAQ	BANF	Thu, May 23, 1996	5.22	5.31	5.19	5.19
1123	NASDAQ	BANF	Wed, May 22, 1996	5.25	5.31	5.16	5.22
1122	NASDAQ	BANF	Tue, May 21, 1996	5.25	5.38	5.25	5.31
1121	NASDAQ	BANF	Fri, May 17, 1996	5.25	5.25	5.25	5.25
1120	NASDAQ	BANF	Thu, May 16, 1996	5.25	5.38	5.25	5.38
1119	NASDAQ	BANF	Wed, May 15, 1996	5.25	5.25	5.25	5.25
1118	NASDAQ	BANF	Tue, May 14, 1996	5.19	5.31	5.19	5.31
1117	NASDAQ	BANF	Mon, May 13, 1996	5.19	5.19	5.19	5.19
1116	NASDAQ	BANF	Fri, May 10, 1996	5.25	5.38	5.25	5.25
1115	NASDAQ	BANF	Thu, May 9, 1996	5.19	5.25	5.19	5.25
1114	NASDAQ	BANF	Wed, May 8, 1996	5.38	5.38	5.38	5.38
1113	NASDAQ	BANF	Tue, May 7, 1996	5.31	5.38	5.31	5.31
1112	NASDAQ	BANF	Mon, May 6, 1996	5.31	5.38	5.31	5.38
1111	NASDAQ	BANF	Fri, May 3, 1996	5.38	5.38	5.19	5.34
1110	NASDAQ	BANF	Thu, May 2, 1996	5.34	5.34	5.28	5.28
1109	NASDAQ	BANF	Tue, Apr 30, 1996	5.19	5.25	5.19	5.25
1108	NASDAQ	BANF	Mon, Apr 29, 1996	5.25	5.25	5.19	5.25
1107	NASDAQ	BANF	Fri, Apr 26, 1996	5.22	5.22	5.22	5.22
1106	NASDAQ	BANF	Thu, Apr 25, 1996	5.19	5.19	5.19	5.19
1105	NASDAQ	BANF	Tue, Apr 23, 1996	5.25	5.28	5.19	5.28
1104	NASDAQ	BANF	Thu, Apr 18, 1996	5.31	5.31	5.31	5.31
1103	NASDAQ	BANF	Wed, Apr 17, 1996	5.22	5.22	5.22	5.22
1102	NASDAQ	BANF	Tue, Apr 16, 1996	5.19	5.19	5.19	5.19
1101	NASDAQ	BANF	Mon, Apr 15, 1996	5.44	5.44	5.25	5.25
1100	NASDAQ	BANF	Fri, Apr 12, 1996	5.38	5.38	5.31	5.31
1099	NASDAQ	BANF	Thu, Apr 11, 1996	5.31	5.31	5.31	5.31
1098	NASDAQ	BANF	Mon, Apr 8, 1996	5.19	5.22	5.19	5.22
1097	NASDAQ	BANF	Thu, Apr 4, 1996	5.31	5.44	5.25	5.25
1096	NASDAQ	BANF	Wed, Apr 3, 1996	5.25	5.34	5.25	5.25
1095	NASDAQ	BANF	Tue, Apr 2, 1996	5.34	5.44	5.25	5.25
1094	NASDAQ	BANF	Mon, Apr 1, 1996	5.31	5.38	5.28	5.28
1093	NASDAQ	BANF	Fri, Mar 29, 1996	5.19	5.44	5.19	5.44
1092	NASDAQ	BANF	Thu, Mar 28, 1996	5.22	5.38	5.19	5.19
1091	NASDAQ	BANF	Wed, Mar 27, 1996	5.28	5.28	5.19	5.22
1090	NASDAQ	BANF	Tue, Mar 26, 1996	5.25	5.28	5.19	5.19
1089	NASDAQ	BANF	Fri, Mar 22, 1996	5.28	5.28	5.19	5.19
1088	NASDAQ	BANF	Thu, Mar 21, 1996	5.19	5.38	5.19	5.38
1087	NASDAQ	BANF	Wed, Mar 20, 1996	5.19	5.19	5.19	5.19
1086	NASDAQ	BANF	Tue, Mar 19, 1996	5.19	5.28	5.19	5.19
1085	NASDAQ	BANF	Fri, Mar 15, 1996	5.19	5.38	5.19	5.38
1084	NASDAQ	BANF	Thu, Mar 14, 1996	5.19	5.19	5.19	5.19
1083	NASDAQ	BANF	Wed, Mar 13, 1996	5.19	5.22	5.19	5.22
1082	NASDAQ	BANF	Tue, Mar 12, 1996	5.19	5.25	5.19	5.19
1081	NASDAQ	BANF	Mon, Mar 11, 1996	5.19	5.25	5.19	5.25
1080	NASDAQ	BANF	Fri, Mar 8, 1996	5.13	5.19	5.13	5.19
1079	NASDAQ	BANF	Thu, Mar 7, 1996	5.25	5.25	5.19	5.19
1078	NASDAQ	BANF	Wed, Mar 6, 1996	5.27	5.27	5.25	5.25
1077	NASDAQ	BANF	Mon, Mar 4, 1996	5.25	5.31	5.19	5.31
1076	NASDAQ	BANF	Fri, Mar 1, 1996	5.19	5.20	5.19	5.19
1075	NASDAQ	BANF	Thu, Feb 29, 1996	5.22	5.22	5.22	5.22
1074	NASDAQ	BANF	Wed, Feb 28, 1996	5.19	5.31	5.19	5.22
1073	NASDAQ	BANF	Tue, Feb 27, 1996	5.19	5.19	5.19	5.19
1072	NASDAQ	BANF	Mon, Feb 26, 1996	5.31	5.31	5.19	5.25
1071	NASDAQ	BANF	Fri, Feb 23, 1996	5.06	5.38	5.06	5.19
1070	NASDAQ	BANF	Thu, Feb 22, 1996	5.19	5.19	5.19	5.19
1069	NASDAQ	BANF	Wed, Feb 21, 1996	5.03	5.03	5.00	5.00
1068	NASDAQ	BANF	Tue, Feb 20, 1996	5.00	5.09	5.00	5.09
1067	NASDAQ	BANF	Fri, Feb 16, 1996	5.06	5.06	5.06	5.06
1066	NASDAQ	BANF	Thu, Feb 15, 1996	5.09	5.09	5.09	5.09
1065	NASDAQ	BANF	Wed, Feb 14, 1996	5.03	5.03	5.03	5.03
1064	NASDAQ	BANF	Tue, Feb 13, 1996	5.00	5.06	5.00	5.00
1063	NASDAQ	BANF	Mon, Feb 12, 1996	5.03	5.03	5.03	5.03
1062	NASDAQ	BANF	Fri, Feb 9, 1996	5.13	5.13	5.06	5.06
1061	NASDAQ	BANF	Thu, Feb 8, 1996	5.19	5.19	5.19	5.19
1060	NASDAQ	BANF	Wed, Feb 7, 1996	5.09	5.19	5.09	5.19
1059	NASDAQ	BANF	Tue, Feb 6, 1996	5.19	5.19	5.19	5.19
1058	NASDAQ	BANF	Mon, Feb 5, 1996	5.13	5.13	5.00	5.00
1057	NASDAQ	BANF	Fri, Feb 2, 1996	5.19	5.19	5.00	5.00
1056	NASDAQ	BANF	Thu, Feb 1, 1996	5.16	5.16	5.13	5.13
1055	NASDAQ	BANF	Wed, Jan 31, 1996	5.03	5.03	5.03	5.03
1054	NASDAQ	BANF	Tue, Jan 30, 1996	5.00	5.00	5.00	5.00
1053	NASDAQ	BANF	Mon, Jan 29, 1996	5.00	5.03	5.00	5.00
1052	NASDAQ	BANF	Fri, Jan 26, 1996	5.19	5.19	5.00	5.09
1051	NASDAQ	BANF	Wed, Jan 24, 1996	4.94	5.19	4.94	5.19
1050	NASDAQ	BANF	Tue, Jan 23, 1996	4.94	5.00	4.94	5.00
1049	NASDAQ	BANF	Mon, Jan 22, 1996	5.13	5.13	4.94	4.94
1048	NASDAQ	BANF	Fri, Jan 19, 1996	5.06	5.06	4.94	4.94
1047	NASDAQ	BANF	Thu, Jan 18, 1996	4.81	4.81	4.81	4.81
1046	NASDAQ	BANF	Wed, Jan 17, 1996	4.91	4.91	4.81	4.81
1045	NASDAQ	BANF	Tue, Jan 16, 1996	4.88	5.00	4.88	5.00
1044	NASDAQ	BANF	Mon, Jan 15, 1996	4.94	4.94	4.94	4.94
1043	NASDAQ	BANF	Fri, Jan 12, 1996	5.13	5.13	5.13	5.13
1042	NASDAQ	BANF	Thu, Jan 11, 1996	5.13	5.31	5.13	5.13
1041	NASDAQ	BANF	Wed, Jan 10, 1996	5.13	5.25	5.13	5.13
1040	NASDAQ	BANF	Tue, Jan 9, 1996	5.13	5.31	5.13	5.31
1039	NASDAQ	BANF	Mon, Jan 8, 1996	5.25	5.25	5.25	5.25
1038	NASDAQ	BANF	Fri, Jan 5, 1996	4.88	5.25	4.88	5.25
1037	NASDAQ	BANF	Thu, Jan 4, 1996	4.81	5.13	4.81	5.09
1036	NASDAQ	BANF	Wed, Jan 3, 1996	4.81	5.00	4.81	5.00
1035	NASDAQ	BANF	Tue, Jan 2, 1996	4.75	4.75	4.75	4.75
1034	NASDAQ	BANF	Fri, Dec 29, 1995	4.67	4.75	4.63	4.66
1033	NASDAQ	BANF	Thu, Dec 28, 1995	4.63	4.75	4.63	4.69
1032	NASDAQ	BANF	Tue, Dec 26, 1995	4.81	4.81	4.81	4.81
1031	NASDAQ	BANF	Thu, Dec 21, 1995	4.69	4.75	4.69	4.75
1030	NASDAQ	BANF	Wed, Dec 20, 1995	4.81	4.81	4.81	4.81
1029	NASDAQ	BANF	Tue, Dec 19, 1995	4.66	4.69	4.63	4.63
1028	NASDAQ	BANF	Mon, Dec 18, 1995	4.75	4.81	4.63	4.66
1027	NASDAQ	BANF	Fri, Dec 15, 1995	5.00	5.00	4.75	4.75
1026	NASDAQ	BANF	Wed, Dec 13, 1995	4.81	4.81	4.81	4.81
1025	NASDAQ	BANF	Tue, Dec 12, 1995	4.75	4.81	4.75	4.75
1024	NASDAQ	BANF	Mon, Dec 11, 1995	4.75	4.75	4.75	4.75
1023	NASDAQ	BANF	Fri, Dec 8, 1995	4.75	4.75	4.75	4.75
1022	NASDAQ	BANF	Thu, Dec 7, 1995	4.75	4.75	4.75	4.75
1021	NASDAQ	BANF	Wed, Dec 6, 1995	5.00	5.00	4.81	4.81
1020	NASDAQ	BANF	Tue, Dec 5, 1995	4.81	4.88	4.81	4.88
1019	NASDAQ	BANF	Mon, Dec 4, 1995	4.91	4.91	4.81	4.81
1018	NASDAQ	BANF	Fri, Dec 1, 1995	5.06	5.06	4.88	4.97
1017	NASDAQ	BANF	Thu, Nov 30, 1995	5.00	5.00	4.88	4.88
1016	NASDAQ	BANF	Wed, Nov 29, 1995	4.88	4.88	4.88	4.88
1015	NASDAQ	BANF	Tue, Nov 28, 1995	4.88	4.88	4.88	4.88
1014	NASDAQ	BANF	Fri, Nov 24, 1995	4.94	4.94	4.94	4.94
1013	NASDAQ	BANF	Wed, Nov 22, 1995	4.88	4.88	4.88	4.88
1012	NASDAQ	BANF	Mon, Nov 20, 1995	5.06	5.06	5.06	5.06
1011	NASDAQ	BANF	Fri, Nov 17, 1995	4.88	4.88	4.88	4.88
1010	NASDAQ	BANF	Thu, Nov 16, 1995	5.06	5.06	4.88	4.88
1009	NASDAQ	BANF	Wed, Nov 15, 1995	4.94	4.94	4.88	4.88
1008	NASDAQ	BANF	Tue, Nov 14, 1995	5.13	5.13	5.13	5.13
1007	NASDAQ	BANF	Mon, Nov 13, 1995	5.19	5.19	5.19	5.19
1006	NASDAQ	BANF	Fri, Nov 10, 1995	5.38	5.38	5.06	5.06
1005	NASDAQ	BANF	Thu, Nov 9, 1995	5.19	5.38	5.19	5.38
1004	NASDAQ	BANF	Wed, Nov 8, 1995	5.19	5.38	5.19	5.38
1003	NASDAQ	BANF	Tue, Nov 7, 1995	5.44	5.44	5.25	5.38
1002	NASDAQ	BANF	Mon, Nov 6, 1995	5.63	5.63	5.63	5.63
1001	NASDAQ	BANF	Fri, Nov 3, 1995	5.56	5.56	5.44	5.44
1000	NASDAQ	BANF	Thu, Nov 2, 1995	5.44	5.44	5.44	5.44
999	NASDAQ	BANF	Wed, Nov 1, 1995	5.44	5.56	5.44	5.56
998	NASDAQ	BANF	Tue, Oct 31, 1995	5.56	5.56	5.44	5.56
997	NASDAQ	BANF	Mon, Oct 30, 1995	5.56	5.56	5.44	5.56
996	NASDAQ	BANF	Fri, Oct 27, 1995	5.44	5.50	5.44	5.44
995	NASDAQ	BANF	Thu, Oct 26, 1995	5.38	5.50	5.31	5.50
994	NASDAQ	BANF	Wed, Oct 25, 1995	5.38	5.50	5.25	5.38
993	NASDAQ	BANF	Tue, Oct 24, 1995	5.13	5.50	5.13	5.38
992	NASDAQ	BANF	Mon, Oct 23, 1995	4.69	5.25	4.69	5.25
991	NASDAQ	BANF	Fri, Oct 20, 1995	4.81	4.81	4.81	4.81
990	NASDAQ	BANF	Thu, Oct 19, 1995	4.81	4.81	4.75	4.81
989	NASDAQ	BANF	Wed, Oct 18, 1995	4.81	4.81	4.69	4.81
988	NASDAQ	BANF	Tue, Oct 17, 1995	4.75	4.81	4.56	4.81
987	NASDAQ	BANF	Mon, Oct 16, 1995	4.63	4.66	4.56	4.56
986	NASDAQ	BANF	Fri, Oct 13, 1995	4.63	4.66	4.63	4.66
985	NASDAQ	BANF	Thu, Oct 12, 1995	4.75	4.75	4.75	4.75
984	NASDAQ	BANF	Wed, Oct 11, 1995	4.69	4.75	4.63	4.69
983	NASDAQ	BANF	Tue, Oct 10, 1995	4.50	4.63	4.50	4.63
982	NASDAQ	BANF	Mon, Oct 9, 1995	4.56	4.63	4.56	4.63
981	NASDAQ	BANF	Fri, Oct 6, 1995	4.63	4.63	4.56	4.56
980	NASDAQ	BANF	Thu, Oct 5, 1995	4.63	4.63	4.50	4.63
979	NASDAQ	BANF	Wed, Oct 4, 1995	4.69	4.69	4.69	4.69
978	NASDAQ	BANF	Tue, Oct 3, 1995	4.69	4.88	4.69	4.88
977	NASDAQ	BANF	Fri, Sep 29, 1995	4.72	4.72	4.72	4.72
976	NASDAQ	BANF	Thu, Sep 28, 1995	4.88	4.88	4.75	4.75
975	NASDAQ	BANF	Wed, Sep 27, 1995	4.75	4.75	4.75	4.75
974	NASDAQ	BANF	Tue, Sep 26, 1995	4.75	4.94	4.75	4.94
973	NASDAQ	BANF	Mon, Sep 25, 1995	4.94	4.94	4.75	4.75
972	NASDAQ	BANF	Fri, Sep 22, 1995	5.00	5.00	4.78	4.78
971	NASDAQ	BANF	Thu, Sep 21, 1995	5.00	5.00	4.75	4.75
970	NASDAQ	BANF	Wed, Sep 20, 1995	5.00	5.00	5.00	5.00
969	NASDAQ	BANF	Tue, Sep 19, 1995	5.00	5.00	4.75	4.75
968	NASDAQ	BANF	Mon, Sep 18, 1995	4.75	4.75	4.75	4.75
967	NASDAQ	BANF	Thu, Sep 14, 1995	5.00	5.00	5.00	5.00
966	NASDAQ	BANF	Fri, Sep 8, 1995	5.00	5.00	5.00	5.00
965	NASDAQ	BANF	Fri, Sep 1, 1995	5.00	5.00	5.00	5.00
964	NASDAQ	BANF	Thu, Aug 31, 1995	5.00	5.00	5.00	5.00
963	NASDAQ	BANF	Wed, Aug 30, 1995	4.84	5.00	4.75	5.00
962	NASDAQ	BANF	Tue, Aug 29, 1995	4.81	5.00	4.78	5.00
961	NASDAQ	BANF	Mon, Aug 28, 1995	5.00	5.00	4.75	4.88
960	NASDAQ	BANF	Fri, Aug 25, 1995	4.75	4.94	4.75	4.94
959	NASDAQ	BANF	Thu, Aug 24, 1995	4.94	4.94	4.94	4.94
958	NASDAQ	BANF	Tue, Aug 22, 1995	5.00	5.00	4.75	4.75
957	NASDAQ	BANF	Mon, Aug 21, 1995	5.00	5.00	4.75	4.81
956	NASDAQ	BANF	Fri, Aug 18, 1995	5.00	5.00	4.81	4.92
955	NASDAQ	BANF	Wed, Aug 16, 1995	5.00	5.00	5.00	5.00
954	NASDAQ	BANF	Mon, Aug 14, 1995	4.75	4.89	4.75	4.88
953	NASDAQ	BANF	Fri, Aug 11, 1995	4.75	4.88	4.75	4.84
952	NASDAQ	BANF	Thu, Aug 10, 1995	4.81	4.88	4.75	4.75
951	NASDAQ	BANF	Wed, Aug 9, 1995	4.75	4.81	4.63	4.63
950	NASDAQ	BANF	Tue, Aug 8, 1995	4.56	4.63	4.56	4.63
949	NASDAQ	BANF	Mon, Aug 7, 1995	4.69	4.75	4.56	4.75
948	NASDAQ	BANF	Fri, Aug 4, 1995	4.69	4.69	4.69	4.69
947	NASDAQ	BANF	Thu, Aug 3, 1995	4.56	4.56	4.56	4.56
946	NASDAQ	BANF	Wed, Aug 2, 1995	4.69	4.69	4.63	4.63
945	NASDAQ	BANF	Tue, Aug 1, 1995	4.56	4.56	4.56	4.56
944	NASDAQ	BANF	Mon, Jul 31, 1995	4.56	4.69	4.56	4.69
943	NASDAQ	BANF	Fri, Jul 28, 1995	4.56	4.69	4.56	4.69
942	NASDAQ	BANF	Thu, Jul 27, 1995	4.56	4.56	4.56	4.56
941	NASDAQ	BANF	Wed, Jul 26, 1995	4.53	4.69	4.50	4.63
940	NASDAQ	BANF	Tue, Jul 25, 1995	4.44	4.59	4.44	4.59
939	NASDAQ	BANF	Mon, Jul 24, 1995	4.47	4.50	4.47	4.47
938	NASDAQ	BANF	Fri, Jul 21, 1995	4.50	4.50	4.50	4.50
937	NASDAQ	BANF	Thu, Jul 20, 1995	4.44	4.44	4.31	4.31
936	NASDAQ	BANF	Wed, Jul 19, 1995	4.41	4.41	4.31	4.31
935	NASDAQ	BANF	Tue, Jul 18, 1995	4.31	4.50	4.31	4.50
934	NASDAQ	BANF	Mon, Jul 17, 1995	4.50	4.50	4.31	4.47
933	NASDAQ	BANF	Fri, Jul 14, 1995	4.50	4.50	4.47	4.50
932	NASDAQ	BANF	Thu, Jul 13, 1995	4.50	4.50	4.31	4.39
931	NASDAQ	BANF	Wed, Jul 12, 1995	3.75	4.25	3.75	4.25
930	NASDAQ	BANF	Tue, Jul 11, 1995	3.94	3.94	3.84	3.84
929	NASDAQ	BANF	Mon, Jul 10, 1995	3.94	3.94	3.94	3.94
928	NASDAQ	BANF	Fri, Jul 7, 1995	3.94	3.94	3.75	3.94
927	NASDAQ	BANF	Thu, Jul 6, 1995	3.94	3.94	3.75	3.75
926	NASDAQ	BANF	Mon, Jul 3, 1995	3.75	3.75	3.75	3.75
925	NASDAQ	BANF	Fri, Jun 30, 1995	3.88	3.88	3.69	3.81
924	NASDAQ	BANF	Thu, Jun 29, 1995	3.78	3.88	3.78	3.81
923	NASDAQ	BANF	Wed, Jun 28, 1995	3.91	3.91	3.75	3.75
922	NASDAQ	BANF	Tue, Jun 27, 1995	3.69	3.69	3.69	3.69
921	NASDAQ	BANF	Fri, Jun 23, 1995	3.81	3.81	3.81	3.81
920	NASDAQ	BANF	Thu, Jun 22, 1995	3.69	3.75	3.69	3.75
919	NASDAQ	BANF	Wed, Jun 21, 1995	3.69	3.88	3.69	3.88
918	NASDAQ	BANF	Tue, Jun 20, 1995	3.69	3.69	3.69	3.69
917	NASDAQ	BANF	Fri, Jun 16, 1995	3.88	3.88	3.78	3.78
916	NASDAQ	BANF	Thu, Jun 15, 1995	3.88	3.88	3.88	3.88
915	NASDAQ	BANF	Wed, Jun 14, 1995	3.88	3.88	3.88	3.88
914	NASDAQ	BANF	Mon, Jun 12, 1995	3.72	3.88	3.72	3.84
913	NASDAQ	BANF	Fri, Jun 9, 1995	3.63	3.63	3.63	3.63
912	NASDAQ	BANF	Thu, Jun 8, 1995	3.63	3.69	3.63	3.69
911	NASDAQ	BANF	Tue, Jun 6, 1995	3.75	3.75	3.75	3.75
910	NASDAQ	BANF	Mon, Jun 5, 1995	3.81	3.81	3.81	3.81
909	NASDAQ	BANF	Fri, Jun 2, 1995	3.75	3.75	3.69	3.69
908	NASDAQ	BANF	Thu, Jun 1, 1995	3.63	3.81	3.63	3.69
907	NASDAQ	BANF	Wed, May 31, 1995	3.63	3.75	3.63	3.63
906	NASDAQ	BANF	Tue, May 30, 1995	3.72	3.72	3.72	3.72
905	NASDAQ	BANF	Thu, May 25, 1995	3.75	3.88	3.69	3.69
904	NASDAQ	BANF	Mon, May 22, 1995	3.75	3.75	3.75	3.75
903	NASDAQ	BANF	Thu, May 18, 1995	3.81	3.81	3.81	3.81
902	NASDAQ	BANF	Wed, May 17, 1995	3.81	3.84	3.81	3.84
901	NASDAQ	BANF	Tue, May 16, 1995	3.81	3.81	3.81	3.81
900	NASDAQ	BANF	Mon, May 15, 1995	3.84	3.94	3.81	3.94
899	NASDAQ	BANF	Thu, May 11, 1995	3.81	3.88	3.81	3.81
898	NASDAQ	BANF	Wed, May 10, 1995	3.81	3.84	3.81	3.81
897	NASDAQ	BANF	Tue, May 9, 1995	3.81	3.94	3.81	3.81
896	NASDAQ	BANF	Mon, May 8, 1995	3.81	3.94	3.81	3.94
895	NASDAQ	BANF	Fri, May 5, 1995	3.88	3.88	3.81	3.81
894	NASDAQ	BANF	Wed, May 3, 1995	3.81	3.94	3.81	3.94
893	NASDAQ	BANF	Tue, May 2, 1995	3.94	3.94	3.94	3.94
892	NASDAQ	BANF	Mon, May 1, 1995	3.94	3.94	3.81	3.81
891	NASDAQ	BANF	Fri, Apr 28, 1995	3.81	3.81	3.81	3.81
890	NASDAQ	BANF	Thu, Apr 27, 1995	3.94	3.94	3.94	3.94
889	NASDAQ	BANF	Wed, Apr 26, 1995	3.81	3.81	3.81	3.81
888	NASDAQ	BANF	Mon, Apr 24, 1995	3.94	3.94	3.84	3.84
887	NASDAQ	BANF	Fri, Apr 21, 1995	3.88	3.88	3.88	3.88
886	NASDAQ	BANF	Thu, Apr 20, 1995	3.81	3.94	3.81	3.94
885	NASDAQ	BANF	Wed, Apr 19, 1995	3.84	3.84	3.84	3.84
884	NASDAQ	BANF	Tue, Apr 18, 1995	3.81	3.81	3.81	3.81
883	NASDAQ	BANF	Mon, Apr 17, 1995	3.81	3.81	3.81	3.81
882	NASDAQ	BANF	Thu, Apr 13, 1995	3.94	3.94	3.81	3.94
881	NASDAQ	BANF	Wed, Apr 12, 1995	3.81	3.81	3.81	3.81
880	NASDAQ	BANF	Mon, Apr 10, 1995	3.94	3.94	3.81	3.94
879	NASDAQ	BANF	Fri, Apr 7, 1995	3.75	3.88	3.75	3.81
878	NASDAQ	BANF	Wed, Apr 5, 1995	3.75	3.75	3.75	3.75
877	NASDAQ	BANF	Mon, Apr 3, 1995	3.94	3.94	3.84	3.84
876	NASDAQ	BANF	Fri, Mar 31, 1995	3.94	3.94	3.88	3.88
875	NASDAQ	BANF	Thu, Mar 30, 1995	3.94	3.94	3.94	3.94
874	NASDAQ	BANF	Wed, Mar 29, 1995	3.75	3.88	3.75	3.88
873	NASDAQ	BANF	Tue, Mar 28, 1995	3.91	3.91	3.91	3.91
872	NASDAQ	BANF	Tue, Mar 21, 1995	3.94	3.94	3.94	3.94
871	NASDAQ	BANF	Fri, Mar 17, 1995	3.81	3.81	3.70	3.70
870	NASDAQ	BANF	Wed, Mar 15, 1995	3.69	3.94	3.69	3.94
869	NASDAQ	BANF	Tue, Mar 14, 1995	3.69	3.69	3.69	3.69
868	NASDAQ	BANF	Mon, Mar 13, 1995	3.94	3.94	3.94	3.94
867	NASDAQ	BANF	Thu, Mar 9, 1995	3.69	3.69	3.69	3.69
866	NASDAQ	BANF	Tue, Mar 7, 1995	3.81	3.81	3.75	3.75
865	NASDAQ	BANF	Fri, Mar 3, 1995	3.88	3.88	3.75	3.77
864	NASDAQ	BANF	Thu, Mar 2, 1995	3.94	3.94	3.81	3.81
863	NASDAQ	BANF	Tue, Feb 28, 1995	3.94	3.94	3.94	3.94
862	NASDAQ	BANF	Fri, Feb 24, 1995	3.73	3.94	3.72	3.94
861	NASDAQ	BANF	Wed, Feb 22, 1995	3.81	3.81	3.81	3.81
860	NASDAQ	BANF	Fri, Feb 17, 1995	3.69	3.69	3.69	3.69
859	NASDAQ	BANF	Thu, Feb 16, 1995	3.75	3.75	3.75	3.75
858	NASDAQ	BANF	Wed, Feb 15, 1995	3.78	3.81	3.69	3.75
857	NASDAQ	BANF	Mon, Feb 13, 1995	3.88	3.88	3.88	3.88
856	NASDAQ	BANF	Fri, Feb 10, 1995	3.72	3.72	3.72	3.72
855	NASDAQ	BANF	Thu, Feb 9, 1995	3.78	3.78	3.78	3.78
854	NASDAQ	BANF	Wed, Feb 8, 1995	3.78	3.78	3.69	3.69
853	NASDAQ	BANF	Tue, Feb 7, 1995	3.75	3.80	3.75	3.80
852	NASDAQ	BANF	Mon, Feb 6, 1995	3.63	3.88	3.63	3.75
851	NASDAQ	BANF	Fri, Feb 3, 1995	3.78	3.78	3.78	3.78
850	NASDAQ	BANF	Thu, Feb 2, 1995	3.69	3.75	3.69	3.75
849	NASDAQ	BANF	Wed, Feb 1, 1995	3.50	3.59	3.50	3.59
848	NASDAQ	BANF	Tue, Jan 31, 1995	3.69	3.69	3.59	3.59
847	NASDAQ	BANF	Thu, Jan 26, 1995	3.69	3.69	3.56	3.59
846	NASDAQ	BANF	Wed, Jan 25, 1995	3.56	3.56	3.56	3.56
845	NASDAQ	BANF	Tue, Jan 24, 1995	3.50	3.50	3.50	3.50
844	NASDAQ	BANF	Mon, Jan 23, 1995	3.56	3.63	3.56	3.63
843	NASDAQ	BANF	Fri, Jan 20, 1995	3.50	3.50	3.50	3.50
842	NASDAQ	BANF	Wed, Jan 18, 1995	3.53	3.53	3.50	3.50
841	NASDAQ	BANF	Fri, Jan 13, 1995	3.69	3.69	3.69	3.69
840	NASDAQ	BANF	Thu, Jan 12, 1995	3.50	3.63	3.50	3.63
839	NASDAQ	BANF	Wed, Jan 11, 1995	3.50	3.50	3.50	3.50
838	NASDAQ	BANF	Tue, Jan 10, 1995	3.50	3.50	3.50	3.50
837	NASDAQ	BANF	Mon, Jan 9, 1995	3.50	3.50	3.50	3.50
836	NASDAQ	BANF	Thu, Jan 5, 1995	3.44	3.53	3.44	3.53
835	NASDAQ	BANF	Fri, Dec 30, 1994	3.63	3.69	3.63	3.69
834	NASDAQ	BANF	Thu, Dec 29, 1994	3.69	3.69	3.50	3.50
833	NASDAQ	BANF	Wed, Dec 28, 1994	3.56	3.63	3.56	3.63
832	NASDAQ	BANF	Fri, Dec 23, 1994	3.47	3.47	3.47	3.47
831	NASDAQ	BANF	Thu, Dec 22, 1994	3.56	3.56	3.53	3.53
830	NASDAQ	BANF	Wed, Dec 21, 1994	3.56	3.69	3.50	3.50
829	NASDAQ	BANF	Tue, Dec 20, 1994	3.56	3.69	3.44	3.69
828	NASDAQ	BANF	Mon, Dec 19, 1994	3.56	3.56	3.53	3.53
827	NASDAQ	BANF	Fri, Dec 16, 1994	3.69	3.69	3.44	3.44
826	NASDAQ	BANF	Thu, Dec 15, 1994	3.44	3.69	3.44	3.69
825	NASDAQ	BANF	Wed, Dec 14, 1994	3.69	3.69	3.69	3.69
824	NASDAQ	BANF	Tue, Dec 13, 1994	3.69	3.69	3.69	3.69
823	NASDAQ	BANF	Fri, Dec 9, 1994	3.50	3.69	3.50	3.69
822	NASDAQ	BANF	Wed, Dec 7, 1994	3.70	3.75	3.56	3.66
821	NASDAQ	BANF	Tue, Dec 6, 1994	3.69	3.81	3.69	3.69
820	NASDAQ	BANF	Mon, Dec 5, 1994	3.81	3.81	3.81	3.81
819	NASDAQ	BANF	Fri, Dec 2, 1994	3.69	3.81	3.69	3.81
818	NASDAQ	BANF	Wed, Nov 30, 1994	3.50	3.81	3.50	3.73
817	NASDAQ	BANF	Tue, Nov 29, 1994	3.50	3.50	3.50	3.50
816	NASDAQ	BANF	Mon, Nov 28, 1994	3.50	3.56	3.50	3.56
815	NASDAQ	BANF	Wed, Nov 23, 1994	3.53	3.56	3.53	3.56
814	NASDAQ	BANF	Tue, Nov 22, 1994	3.56	3.69	3.53	3.53
813	NASDAQ	BANF	Mon, Nov 21, 1994	3.59	3.59	3.59	3.59
812	NASDAQ	BANF	Fri, Nov 18, 1994	3.63	3.69	3.56	3.56
811	NASDAQ	BANF	Thu, Nov 17, 1994	3.56	3.56	3.56	3.56
810	NASDAQ	BANF	Wed, Nov 16, 1994	3.56	3.63	3.56	3.63
809	NASDAQ	BANF	Thu, Nov 10, 1994	3.59	3.59	3.59	3.59
808	NASDAQ	BANF	Wed, Nov 9, 1994	3.56	3.56	3.56	3.56
807	NASDAQ	BANF	Tue, Nov 8, 1994	3.56	3.56	3.56	3.56
806	NASDAQ	BANF	Mon, Nov 7, 1994	3.56	3.59	3.56	3.59
805	NASDAQ	BANF	Fri, Nov 4, 1994	3.56	3.56	3.56	3.56
804	NASDAQ	BANF	Fri, Oct 28, 1994	3.81	3.81	3.81	3.81
803	NASDAQ	BANF	Thu, Oct 27, 1994	3.72	3.72	3.56	3.56
802	NASDAQ	BANF	Wed, Oct 26, 1994	3.69	3.75	3.66	3.69
801	NASDAQ	BANF	Tue, Oct 25, 1994	3.75	3.75	3.75	3.75
800	NASDAQ	BANF	Mon, Oct 24, 1994	3.81	3.81	3.81	3.81
799	NASDAQ	BANF	Fri, Oct 21, 1994	3.63	3.63	3.63	3.63
798	NASDAQ	BANF	Mon, Oct 17, 1994	3.75	3.81	3.75	3.81
797	NASDAQ	BANF	Fri, Oct 14, 1994	3.75	3.75	3.63	3.63
796	NASDAQ	BANF	Thu, Oct 13, 1994	3.63	3.81	3.63	3.81
795	NASDAQ	BANF	Tue, Oct 11, 1994	3.63	3.63	3.63	3.63
794	NASDAQ	BANF	Thu, Oct 6, 1994	3.63	3.63	3.63	3.63
793	NASDAQ	BANF	Mon, Oct 3, 1994	3.81	3.81	3.81	3.81
792	NASDAQ	BANF	Fri, Sep 30, 1994	3.81	3.81	3.81	3.81
791	NASDAQ	BANF	Thu, Sep 29, 1994	3.88	3.88	3.88	3.88
790	NASDAQ	BANF	Wed, Sep 28, 1994	3.88	3.88	3.88	3.88
789	NASDAQ	BANF	Tue, Sep 27, 1994	3.78	3.78	3.78	3.78
788	NASDAQ	BANF	Fri, Sep 23, 1994	3.75	3.78	3.69	3.78
787	NASDAQ	BANF	Fri, Sep 16, 1994	4.00	4.00	4.00	4.00
786	NASDAQ	BANF	Thu, Sep 15, 1994	3.94	4.00	3.75	3.75
785	NASDAQ	BANF	Tue, Sep 13, 1994	3.75	3.75	3.75	3.75
784	NASDAQ	BANF	Mon, Sep 12, 1994	4.00	4.00	4.00	4.00
783	NASDAQ	BANF	Thu, Sep 8, 1994	3.81	3.81	3.81	3.81
782	NASDAQ	BANF	Wed, Sep 7, 1994	3.81	3.81	3.81	3.81
781	NASDAQ	BANF	Fri, Sep 2, 1994	4.00	4.00	4.00	4.00
780	NASDAQ	BANF	Thu, Sep 1, 1994	3.88	4.00	3.88	4.00
779	NASDAQ	BANF	Wed, Aug 31, 1994	4.00	4.00	3.91	4.00
778	NASDAQ	BANF	Mon, Aug 29, 1994	3.75	3.88	3.75	3.88
777	NASDAQ	BANF	Thu, Aug 25, 1994	3.78	3.78	3.78	3.78
776	NASDAQ	BANF	Wed, Aug 24, 1994	3.88	3.88	3.78	3.88
775	NASDAQ	BANF	Mon, Aug 22, 1994	3.94	3.94	3.94	3.94
774	NASDAQ	BANF	Fri, Aug 19, 1994	4.13	4.13	3.94	3.94
773	NASDAQ	BANF	Tue, Aug 16, 1994	4.00	4.00	4.00	4.00
772	NASDAQ	BANF	Fri, Aug 12, 1994	4.13	4.13	4.06	4.06
771	NASDAQ	BANF	Thu, Aug 11, 1994	4.25	4.25	4.13	4.13
770	NASDAQ	BANF	Wed, Aug 10, 1994	4.13	4.13	4.13	4.13
769	NASDAQ	BANF	Tue, Aug 9, 1994	4.13	4.16	4.13	4.13
768	NASDAQ	BANF	Mon, Aug 8, 1994	4.16	4.16	4.06	4.13
767	NASDAQ	BANF	Thu, Aug 4, 1994	4.16	4.25	4.13	4.13
766	NASDAQ	BANF	Tue, Aug 2, 1994	4.13	4.13	4.13	4.13
765	NASDAQ	BANF	Fri, Jul 29, 1994	4.13	4.13	4.13	4.13
764	NASDAQ	BANF	Thu, Jul 28, 1994	4.13	4.13	4.13	4.13
763	NASDAQ	BANF	Wed, Jul 27, 1994	4.13	4.13	4.13	4.13
762	NASDAQ	BANF	Thu, Jul 21, 1994	4.13	4.16	4.13	4.13
761	NASDAQ	BANF	Wed, Jul 20, 1994	4.13	4.13	4.13	4.13
760	NASDAQ	BANF	Tue, Jul 19, 1994	4.19	4.19	4.13	4.16
759	NASDAQ	BANF	Mon, Jul 18, 1994	4.19	4.22	4.19	4.19
758	NASDAQ	BANF	Fri, Jul 15, 1994	4.25	4.25	4.25	4.25
757	NASDAQ	BANF	Thu, Jul 14, 1994	4.13	4.13	4.13	4.13
756	NASDAQ	BANF	Wed, Jul 13, 1994	4.16	4.16	4.13	4.13
755	NASDAQ	BANF	Tue, Jul 12, 1994	4.13	4.25	4.13	4.25
754	NASDAQ	BANF	Mon, Jul 11, 1994	4.13	4.13	4.13	4.13
753	NASDAQ	BANF	Fri, Jul 8, 1994	4.25	4.25	4.13	4.25
752	NASDAQ	BANF	Thu, Jul 7, 1994	4.06	4.31	4.06	4.31
751	NASDAQ	BANF	Wed, Jul 6, 1994	4.13	4.13	4.00	4.13
750	NASDAQ	BANF	Fri, Jul 1, 1994	4.13	4.13	4.13	4.13
749	NASDAQ	BANF	Thu, Jun 30, 1994	4.13	4.13	3.88	4.09
748	NASDAQ	BANF	Wed, Jun 29, 1994	3.97	3.97	3.97	3.97
747	NASDAQ	BANF	Tue, Jun 28, 1994	3.88	4.13	3.88	4.13
746	NASDAQ	BANF	Mon, Jun 20, 1994	3.94	3.94	3.94	3.94
745	NASDAQ	BANF	Fri, Jun 17, 1994	3.88	3.97	3.88	3.88
744	NASDAQ	BANF	Thu, Jun 16, 1994	3.88	4.00	3.88	3.94
743	NASDAQ	BANF	Wed, Jun 15, 1994	3.88	3.88	3.88	3.88
742	NASDAQ	BANF	Fri, Jun 10, 1994	3.88	3.88	3.88	3.88
741	NASDAQ	BANF	Thu, Jun 9, 1994	3.88	4.00	3.88	4.00
740	NASDAQ	BANF	Wed, Jun 8, 1994	3.88	3.88	3.88	3.88
739	NASDAQ	BANF	Tue, Jun 7, 1994	3.81	3.94	3.81	3.88
738	NASDAQ	BANF	Mon, Jun 6, 1994	3.81	3.94	3.81	3.94
737	NASDAQ	BANF	Thu, Jun 2, 1994	3.88	3.91	3.88	3.88
736	NASDAQ	BANF	Wed, Jun 1, 1994	3.88	3.88	3.88	3.88
735	NASDAQ	BANF	Tue, May 31, 1994	3.84	3.94	3.81	3.81
734	NASDAQ	BANF	Fri, May 27, 1994	3.75	3.84	3.75	3.84
733	NASDAQ	BANF	Tue, May 24, 1994	3.75	3.81	3.75	3.81
732	NASDAQ	BANF	Mon, May 23, 1994	3.75	3.75	3.75	3.75
731	NASDAQ	BANF	Fri, May 20, 1994	3.75	3.88	3.75	3.75
730	NASDAQ	BANF	Thu, May 19, 1994	3.75	3.94	3.75	3.88
729	NASDAQ	BANF	Wed, May 18, 1994	3.72	3.72	3.69	3.69
728	NASDAQ	BANF	Tue, May 17, 1994	3.69	3.81	3.69	3.72
727	NASDAQ	BANF	Mon, May 16, 1994	3.69	3.75	3.69	3.69
726	NASDAQ	BANF	Fri, May 13, 1994	3.69	3.75	3.69	3.75
725	NASDAQ	BANF	Thu, May 12, 1994	3.69	3.69	3.69	3.69
724	NASDAQ	BANF	Mon, May 9, 1994	3.63	3.75	3.63	3.63
723	NASDAQ	BANF	Thu, May 5, 1994	3.75	3.75	3.75	3.75
722	NASDAQ	BANF	Wed, May 4, 1994	3.69	3.78	3.69	3.75
721	NASDAQ	BANF	Tue, May 3, 1994	3.81	3.81	3.78	3.78
720	NASDAQ	BANF	Mon, May 2, 1994	3.66	3.75	3.66	3.72
719	NASDAQ	BANF	Fri, Apr 29, 1994	3.75	3.75	3.66	3.72
718	NASDAQ	BANF	Thu, Apr 28, 1994	3.75	3.75	3.75	3.75
717	NASDAQ	BANF	Tue, Apr 26, 1994	3.66	3.69	3.63	3.66
716	NASDAQ	BANF	Mon, Apr 25, 1994	3.75	3.75	3.75	3.75
715	NASDAQ	BANF	Fri, Apr 22, 1994	3.63	3.72	3.63	3.69
714	NASDAQ	BANF	Thu, Apr 21, 1994	3.66	3.72	3.66	3.72
713	NASDAQ	BANF	Wed, Apr 20, 1994	3.75	3.75	3.63	3.63
712	NASDAQ	BANF	Tue, Apr 19, 1994	3.69	3.69	3.63	3.63
711	NASDAQ	BANF	Mon, Apr 18, 1994	3.63	3.63	3.63	3.63
710	NASDAQ	BANF	Fri, Apr 15, 1994	3.63	3.75	3.63	3.75
709	NASDAQ	BANF	Thu, Apr 14, 1994	3.66	3.75	3.63	3.63
708	NASDAQ	BANF	Wed, Apr 13, 1994	3.69	3.69	3.56	3.56
707	NASDAQ	BANF	Tue, Apr 12, 1994	3.63	3.63	3.56	3.56
706	NASDAQ	BANF	Mon, Apr 11, 1994	3.50	3.69	3.50	3.63
705	NASDAQ	BANF	Fri, Apr 8, 1994	3.38	3.38	3.31	3.31
704	NASDAQ	BANF	Thu, Apr 7, 1994	3.44	3.44	3.31	3.44
703	NASDAQ	BANF	Wed, Apr 6, 1994	3.25	3.38	3.25	3.38
702	NASDAQ	BANF	Tue, Apr 5, 1994	3.31	3.31	3.31	3.31
701	NASDAQ	BANF	Mon, Apr 4, 1994	3.19	3.25	3.19	3.22
700	NASDAQ	BANF	Thu, Mar 31, 1994	3.44	3.44	3.44	3.44
699	NASDAQ	BANF	Tue, Mar 29, 1994	3.22	3.22	3.22	3.22
698	NASDAQ	BANF	Mon, Mar 28, 1994	3.25	3.28	3.22	3.22
697	NASDAQ	BANF	Fri, Mar 25, 1994	3.44	3.44	3.38	3.38
696	NASDAQ	BANF	Wed, Mar 16, 1994	3.25	3.25	3.25	3.25
695	NASDAQ	BANF	Tue, Mar 15, 1994	3.28	3.41	3.25	3.25
694	NASDAQ	BANF	Mon, Mar 14, 1994	3.25	3.25	3.25	3.25
693	NASDAQ	BANF	Fri, Mar 11, 1994	3.28	3.31	3.25	3.31
692	NASDAQ	BANF	Thu, Mar 10, 1994	3.25	3.25	3.25	3.25
691	NASDAQ	BANF	Tue, Mar 8, 1994	3.25	3.25	3.25	3.25
690	NASDAQ	BANF	Fri, Mar 4, 1994	3.28	3.31	3.25	3.31
689	NASDAQ	BANF	Thu, Mar 3, 1994	3.44	3.44	3.25	3.28
688	NASDAQ	BANF	Wed, Mar 2, 1994	3.25	3.25	3.25	3.25
687	NASDAQ	BANF	Tue, Mar 1, 1994	3.31	3.44	3.28	3.28
686	NASDAQ	BANF	Mon, Feb 28, 1994	3.31	3.44	3.25	3.25
685	NASDAQ	BANF	Fri, Feb 25, 1994	3.25	3.31	3.09	3.25
684	NASDAQ	BANF	Thu, Feb 24, 1994	3.25	3.31	3.06	3.09
683	NASDAQ	BANF	Wed, Feb 23, 1994	3.25	3.38	3.25	3.38
682	NASDAQ	BANF	Fri, Feb 18, 1994	3.31	3.31	3.31	3.31
681	NASDAQ	BANF	Thu, Feb 17, 1994	3.31	3.31	3.28	3.31
680	NASDAQ	BANF	Wed, Feb 16, 1994	3.25	3.38	3.25	3.38
679	NASDAQ	BANF	Tue, Feb 15, 1994	3.56	3.56	3.25	3.31
678	NASDAQ	BANF	Mon, Feb 14, 1994	3.38	3.38	3.38	3.38
677	NASDAQ	BANF	Thu, Feb 10, 1994	3.38	3.41	3.38	3.38
676	NASDAQ	BANF	Mon, Feb 7, 1994	3.56	3.56	3.44	3.44
675	NASDAQ	BANF	Fri, Feb 4, 1994	3.56	3.69	3.47	3.47
674	NASDAQ	BANF	Thu, Feb 3, 1994	3.44	3.44	3.44	3.44
673	NASDAQ	BANF	Wed, Feb 2, 1994	3.47	3.50	3.47	3.50
672	NASDAQ	BANF	Mon, Jan 31, 1994	3.53	3.63	3.53	3.63
671	NASDAQ	BANF	Wed, Jan 26, 1994	3.63	3.63	3.53	3.53
670	NASDAQ	BANF	Mon, Jan 24, 1994	3.63	3.63	3.44	3.56
669	NASDAQ	BANF	Fri, Jan 21, 1994	3.63	3.63	3.44	3.44
668	NASDAQ	BANF	Tue, Jan 18, 1994	3.63	3.63	3.63	3.63
667	NASDAQ	BANF	Mon, Jan 17, 1994	3.50	3.63	3.50	3.63
666	NASDAQ	BANF	Fri, Jan 14, 1994	3.50	3.63	3.50	3.63
665	NASDAQ	BANF	Thu, Jan 13, 1994	3.63	3.63	3.63	3.63
664	NASDAQ	BANF	Wed, Jan 12, 1994	3.63	3.66	3.50	3.63
663	NASDAQ	BANF	Tue, Jan 11, 1994	3.59	3.63	3.53	3.63
662	NASDAQ	BANF	Fri, Jan 7, 1994	3.50	3.69	3.44	3.53
661	NASDAQ	BANF	Wed, Jan 5, 1994	3.56	3.56	3.56	3.56
660	NASDAQ	BANF	Tue, Jan 4, 1994	3.81	3.81	3.81	3.81
659	NASDAQ	BANF	Fri, Dec 31, 1993	3.59	3.63	3.59	3.63
658	NASDAQ	BANF	Thu, Dec 30, 1993	3.81	3.81	3.81	3.81
657	NASDAQ	BANF	Tue, Dec 28, 1993	3.59	3.81	3.56	3.81
656	NASDAQ	BANF	Mon, Dec 27, 1993	3.56	3.56	3.56	3.56
655	NASDAQ	BANF	Thu, Dec 23, 1993	3.81	3.81	3.56	3.81
654	NASDAQ	BANF	Tue, Dec 21, 1993	3.81	3.81	3.81	3.81
653	NASDAQ	BANF	Mon, Dec 20, 1993	3.59	3.59	3.59	3.59
652	NASDAQ	BANF	Thu, Dec 16, 1993	3.56	3.75	3.56	3.75
651	NASDAQ	BANF	Wed, Dec 15, 1993	3.75	3.75	3.75	3.75
650	NASDAQ	BANF	Tue, Dec 14, 1993	3.81	3.81	3.59	3.66
649	NASDAQ	BANF	Mon, Dec 13, 1993	3.81	3.81	3.81	3.81
648	NASDAQ	BANF	Fri, Dec 10, 1993	3.75	3.81	3.56	3.63
647	NASDAQ	BANF	Thu, Dec 9, 1993	3.75	3.94	3.75	3.94
646	NASDAQ	BANF	Wed, Dec 8, 1993	3.75	3.94	3.75	3.94
645	NASDAQ	BANF	Tue, Dec 7, 1993	3.94	3.94	3.94	3.94
644	NASDAQ	BANF	Wed, Dec 1, 1993	3.78	3.81	3.75	3.75
643	NASDAQ	BANF	Tue, Nov 30, 1993	3.94	3.94	3.81	3.81
642	NASDAQ	BANF	Mon, Nov 29, 1993	3.88	4.06	3.88	3.97
641	NASDAQ	BANF	Wed, Nov 24, 1993	4.00	4.00	4.00	4.00
640	NASDAQ	BANF	Mon, Nov 22, 1993	4.00	4.06	4.00	4.00
639	NASDAQ	BANF	Fri, Nov 19, 1993	4.06	4.06	4.06	4.06
638	NASDAQ	BANF	Thu, Nov 18, 1993	4.06	4.09	4.06	4.06
637	NASDAQ	BANF	Wed, Nov 17, 1993	4.13	4.13	4.06	4.06
636	NASDAQ	BANF	Tue, Nov 16, 1993	4.19	4.19	4.19	4.19
635	NASDAQ	BANF	Mon, Nov 15, 1993	4.19	4.19	4.16	4.16
634	NASDAQ	BANF	Fri, Nov 12, 1993	4.19	4.22	4.19	4.19
633	NASDAQ	BANF	Thu, Nov 11, 1993	4.19	4.19	4.19	4.19
632	NASDAQ	BANF	Tue, Nov 9, 1993	4.19	4.25	4.19	4.25
631	NASDAQ	BANF	Mon, Nov 8, 1993	4.13	4.31	4.13	4.19
630	NASDAQ	BANF	Fri, Nov 5, 1993	4.13	4.13	4.13	4.13
629	NASDAQ	BANF	Thu, Nov 4, 1993	4.13	4.31	4.13	4.31
628	NASDAQ	BANF	Wed, Nov 3, 1993	4.31	4.31	4.31	4.31
627	NASDAQ	BANF	Tue, Nov 2, 1993	3.94	4.25	3.94	4.19
626	NASDAQ	BANF	Mon, Nov 1, 1993	3.94	3.94	3.94	3.94
625	NASDAQ	BANF	Thu, Oct 28, 1993	4.13	4.13	3.94	3.94
624	NASDAQ	BANF	Wed, Oct 27, 1993	3.94	4.03	3.94	3.94
623	NASDAQ	BANF	Tue, Oct 26, 1993	3.94	3.94	3.94	3.94
622	NASDAQ	BANF	Mon, Oct 25, 1993	3.94	3.94	3.94	3.94
621	NASDAQ	BANF	Wed, Oct 20, 1993	4.03	4.03	4.03	4.03
620	NASDAQ	BANF	Tue, Oct 19, 1993	4.03	4.03	3.94	3.94
619	NASDAQ	BANF	Fri, Oct 15, 1993	4.13	4.13	4.13	4.13
618	NASDAQ	BANF	Wed, Oct 13, 1993	3.94	3.94	3.94	3.94
617	NASDAQ	BANF	Fri, Oct 8, 1993	3.94	4.13	3.94	4.13
616	NASDAQ	BANF	Thu, Oct 7, 1993	4.06	4.06	3.94	3.94
615	NASDAQ	BANF	Mon, Oct 4, 1993	4.00	4.00	4.00	4.00
614	NASDAQ	BANF	Fri, Oct 1, 1993	3.88	4.06	3.88	4.06
613	NASDAQ	BANF	Thu, Sep 30, 1993	3.88	4.06	3.88	4.06
612	NASDAQ	BANF	Mon, Sep 27, 1993	3.94	3.97	3.94	3.97
611	NASDAQ	BANF	Fri, Sep 24, 1993	4.00	4.00	4.00	4.00
610	NASDAQ	BANF	Thu, Sep 23, 1993	3.94	3.94	3.94	3.94
609	NASDAQ	BANF	Wed, Sep 22, 1993	3.94	3.94	3.94	3.94
608	NASDAQ	BANF	Tue, Sep 21, 1993	3.94	4.00	3.94	4.00
607	NASDAQ	BANF	Mon, Sep 20, 1993	4.00	4.00	3.94	3.94
606	NASDAQ	BANF	Wed, Sep 15, 1993	3.88	3.97	3.88	3.88
605	NASDAQ	BANF	Tue, Sep 14, 1993	4.00	4.06	3.91	3.97
604	NASDAQ	BANF	Mon, Sep 13, 1993	4.06	4.16	4.00	4.13
603	NASDAQ	BANF	Fri, Sep 10, 1993	4.13	4.13	4.06	4.06
602	NASDAQ	BANF	Thu, Sep 9, 1993	4.06	4.06	4.06	4.06
601	NASDAQ	BANF	Wed, Sep 8, 1993	4.06	4.16	4.06	4.09
600	NASDAQ	BANF	Thu, Sep 2, 1993	4.00	4.06	4.00	4.06
599	NASDAQ	BANF	Wed, Sep 1, 1993	4.19	4.19	4.06	4.06
598	NASDAQ	BANF	Tue, Aug 31, 1993	4.13	4.31	4.13	4.13
597	NASDAQ	BANF	Mon, Aug 30, 1993	4.13	4.13	4.13	4.13
596	NASDAQ	BANF	Fri, Aug 27, 1993	4.13	4.19	4.13	4.19
595	NASDAQ	BANF	Thu, Aug 26, 1993	4.13	4.22	4.13	4.22
594	NASDAQ	BANF	Wed, Aug 25, 1993	4.13	4.13	4.13	4.13
593	NASDAQ	BANF	Tue, Aug 24, 1993	4.13	4.19	4.13	4.19
592	NASDAQ	BANF	Mon, Aug 23, 1993	4.06	4.19	4.06	4.13
591	NASDAQ	BANF	Fri, Aug 20, 1993	4.06	4.19	4.06	4.06
590	NASDAQ	BANF	Thu, Aug 19, 1993	4.00	4.19	4.00	4.09
589	NASDAQ	BANF	Wed, Aug 18, 1993	4.06	4.06	4.00	4.06
588	NASDAQ	BANF	Tue, Aug 17, 1993	4.00	4.00	4.00	4.00
587	NASDAQ	BANF	Mon, Aug 16, 1993	4.00	4.00	4.00	4.00
586	NASDAQ	BANF	Fri, Aug 13, 1993	4.09	4.09	4.06	4.09
585	NASDAQ	BANF	Wed, Aug 11, 1993	4.00	4.06	4.00	4.06
584	NASDAQ	BANF	Tue, Aug 10, 1993	4.00	4.03	4.00	4.03
583	NASDAQ	BANF	Fri, Aug 6, 1993	4.06	4.06	4.06	4.06
582	NASDAQ	BANF	Thu, Aug 5, 1993	4.13	4.13	4.06	4.13
581	NASDAQ	BANF	Wed, Aug 4, 1993	4.00	4.00	4.00	4.00
580	NASDAQ	BANF	Fri, Jul 30, 1993	4.00	4.06	4.00	4.06
579	NASDAQ	BANF	Thu, Jul 29, 1993	4.03	4.09	4.00	4.00
578	NASDAQ	BANF	Wed, Jul 28, 1993	4.00	4.09	4.00	4.09
577	NASDAQ	BANF	Tue, Jul 27, 1993	4.13	4.13	4.09	4.09
576	NASDAQ	BANF	Mon, Jul 26, 1993	4.09	4.09	4.00	4.00
575	NASDAQ	BANF	Fri, Jul 23, 1993	4.03	4.09	4.00	4.00
574	NASDAQ	BANF	Thu, Jul 22, 1993	4.00	4.06	4.00	4.00
573	NASDAQ	BANF	Wed, Jul 21, 1993	4.00	4.09	4.00	4.09
572	NASDAQ	BANF	Tue, Jul 20, 1993	4.00	4.13	4.00	4.13
571	NASDAQ	BANF	Mon, Jul 19, 1993	4.00	4.03	4.00	4.03
570	NASDAQ	BANF	Fri, Jul 16, 1993	4.13	4.13	4.00	4.06
569	NASDAQ	BANF	Thu, Jul 15, 1993	4.06	4.13	4.03	4.09
568	NASDAQ	BANF	Wed, Jul 14, 1993	4.13	4.13	4.00	4.09
567	NASDAQ	BANF	Tue, Jul 13, 1993	4.13	4.13	4.00	4.09
566	NASDAQ	BANF	Mon, Jul 12, 1993	4.03	4.13	4.00	4.06
565	NASDAQ	BANF	Fri, Jul 9, 1993	4.00	4.13	4.00	4.13
564	NASDAQ	BANF	Thu, Jul 8, 1993	4.06	4.13	4.00	4.00
563	NASDAQ	BANF	Wed, Jul 7, 1993	4.06	4.09	4.00	4.06
562	NASDAQ	BANF	Tue, Jul 6, 1993	4.06	4.06	4.06	4.06
561	NASDAQ	BANF	Fri, Jul 2, 1993	4.06	4.06	3.97	4.06
560	NASDAQ	BANF	Thu, Jul 1, 1993	3.97	4.06	3.97	4.06
559	NASDAQ	BANF	Wed, Jun 30, 1993	3.94	3.94	3.94	3.94
558	NASDAQ	BANF	Tue, Jun 29, 1993	4.06	4.06	3.94	3.94
557	NASDAQ	BANF	Mon, Jun 28, 1993	3.97	3.97	3.94	3.94
556	NASDAQ	BANF	Thu, Jun 24, 1993	4.06	4.06	4.06	4.06
555	NASDAQ	BANF	Wed, Jun 23, 1993	4.06	4.06	3.94	3.94
554	NASDAQ	BANF	Tue, Jun 22, 1993	3.94	4.06	3.94	3.94
553	NASDAQ	BANF	Mon, Jun 21, 1993	4.06	4.06	4.06	4.06
552	NASDAQ	BANF	Thu, Jun 17, 1993	4.00	4.00	3.94	3.94
551	NASDAQ	BANF	Wed, Jun 16, 1993	4.06	4.06	3.94	3.94
550	NASDAQ	BANF	Tue, Jun 15, 1993	3.88	4.06	3.88	4.06
549	NASDAQ	BANF	Mon, Jun 14, 1993	3.81	3.81	3.81	3.81
548	NASDAQ	BANF	Fri, Jun 11, 1993	3.81	3.81	3.81	3.81
547	NASDAQ	BANF	Thu, Jun 10, 1993	3.81	3.94	3.78	3.91
546	NASDAQ	BANF	Wed, Jun 9, 1993	3.81	3.88	3.69	3.88
545	NASDAQ	BANF	Tue, Jun 8, 1993	3.69	3.88	3.69	3.88
544	NASDAQ	BANF	Fri, Jun 4, 1993	3.69	3.69	3.69	3.69
543	NASDAQ	BANF	Thu, Jun 3, 1993	3.75	3.88	3.69	3.69
542	NASDAQ	BANF	Wed, Jun 2, 1993	3.91	4.00	3.69	3.69
541	NASDAQ	BANF	Tue, Jun 1, 1993	3.88	3.94	3.88	3.91
540	NASDAQ	BANF	Fri, May 28, 1993	3.88	3.94	3.88	3.88
539	NASDAQ	BANF	Thu, May 27, 1993	3.97	3.97	3.88	3.94
538	NASDAQ	BANF	Wed, May 26, 1993	3.88	4.00	3.88	4.00
537	NASDAQ	BANF	Tue, May 25, 1993	4.00	4.00	3.91	3.91
536	NASDAQ	BANF	Mon, May 24, 1993	3.88	3.88	3.88	3.88
535	NASDAQ	BANF	Fri, May 21, 1993	4.00	4.00	3.88	3.88
534	NASDAQ	BANF	Wed, May 19, 1993	3.88	3.88	3.88	3.88
533	NASDAQ	BANF	Tue, May 18, 1993	4.00	4.00	3.88	3.88
532	NASDAQ	BANF	Mon, May 17, 1993	4.00	4.00	4.00	4.00
531	NASDAQ	BANF	Fri, May 14, 1993	4.00	4.19	4.00	4.00
530	NASDAQ	BANF	Thu, May 13, 1993	4.06	4.19	4.00	4.19
529	NASDAQ	BANF	Wed, May 12, 1993	4.19	4.38	4.06	4.06
528	NASDAQ	BANF	Tue, May 11, 1993	4.19	4.19	4.19	4.19
527	NASDAQ	BANF	Mon, May 10, 1993	4.31	4.31	4.19	4.19
526	NASDAQ	BANF	Fri, May 7, 1993	4.13	4.25	4.13	4.13
525	NASDAQ	BANF	Thu, May 6, 1993	4.13	4.25	4.09	4.25
524	NASDAQ	BANF	Wed, May 5, 1993	4.13	4.16	4.13	4.13
523	NASDAQ	BANF	Tue, May 4, 1993	4.13	4.13	4.09	4.09
522	NASDAQ	BANF	Mon, May 3, 1993	4.13	4.19	4.13	4.13
521	NASDAQ	BANF	Fri, Apr 30, 1993	4.25	4.25	4.13	4.25
520	NASDAQ	BANF	Thu, Apr 29, 1993	4.13	4.13	4.13	4.13
519	NASDAQ	BANF	Wed, Apr 28, 1993	4.13	4.13	4.13	4.13
518	NASDAQ	BANF	Tue, Apr 27, 1993	4.19	4.31	4.19	4.19
517	NASDAQ	BANF	Mon, Apr 26, 1993	4.19	4.25	4.19	4.19
516	NASDAQ	BANF	Fri, Apr 23, 1993	4.31	4.31	4.19	4.31
515	NASDAQ	BANF	Thu, Apr 22, 1993	4.19	4.31	4.19	4.31
514	NASDAQ	BANF	Wed, Apr 21, 1993	4.31	4.31	4.19	4.19
513	NASDAQ	BANF	Tue, Apr 20, 1993	4.22	4.31	4.19	4.22
512	NASDAQ	BANF	Mon, Apr 19, 1993	4.22	4.31	4.19	4.25
511	NASDAQ	BANF	Fri, Apr 16, 1993	4.19	4.31	4.19	4.22
510	NASDAQ	BANF	Thu, Apr 15, 1993	4.31	4.31	4.19	4.25
509	NASDAQ	BANF	Wed, Apr 14, 1993	4.19	4.31	4.19	4.19
508	NASDAQ	BANF	Tue, Apr 13, 1993	4.19	4.31	4.19	4.25
507	NASDAQ	BANF	Mon, Apr 12, 1993	4.31	4.31	4.19	4.19
506	NASDAQ	BANF	Thu, Apr 8, 1993	4.31	4.31	4.19	4.19
505	NASDAQ	BANF	Wed, Apr 7, 1993	4.19	4.31	4.19	4.19
504	NASDAQ	BANF	Tue, Apr 6, 1993	4.19	4.31	4.19	4.19
503	NASDAQ	BANF	Mon, Apr 5, 1993	4.19	4.31	4.19	4.31
502	NASDAQ	BANF	Fri, Apr 2, 1993	4.31	4.31	4.19	4.22
501	NASDAQ	BANF	Thu, Apr 1, 1993	3.94	4.25	3.81	4.25
500	NASDAQ	BANF	Wed, Mar 31, 1993	4.63	4.63	4.63	4.63
499	NASDAQ	BANF	Tue, Mar 30, 1993	4.63	4.63	4.63	4.63
498	NASDAQ	BANF	Fri, Mar 26, 1993	4.69	4.69	4.59	4.63
497	NASDAQ	BANF	Thu, Mar 25, 1993	4.66	4.66	4.63	4.63
496	NASDAQ	BANF	Wed, Mar 24, 1993	4.69	4.72	4.69	4.69
495	NASDAQ	BANF	Mon, Mar 22, 1993	4.75	4.75	4.75	4.75
494	NASDAQ	BANF	Fri, Mar 19, 1993	4.78	4.78	4.78	4.78
493	NASDAQ	BANF	Tue, Mar 16, 1993	4.81	4.81	4.78	4.78
492	NASDAQ	BANF	Mon, Mar 15, 1993	4.78	4.78	4.78	4.78
491	NASDAQ	BANF	Fri, Mar 12, 1993	4.75	4.75	4.75	4.75
490	NASDAQ	BANF	Thu, Mar 11, 1993	4.72	4.78	4.72	4.78
489	NASDAQ	BANF	Wed, Mar 10, 1993	4.66	4.69	4.66	4.69
488	NASDAQ	BANF	Tue, Mar 9, 1993	4.66	4.66	4.59	4.59
487	NASDAQ	BANF	Mon, Mar 8, 1993	4.59	4.66	4.59	4.66
486	NASDAQ	BANF	Fri, Mar 5, 1993	4.53	4.53	4.53	4.53
485	NASDAQ	BANF	Thu, Mar 4, 1993	4.56	4.56	4.56	4.56
484	NASDAQ	BANF	Wed, Mar 3, 1993	4.56	4.56	4.56	4.56
483	NASDAQ	BANF	Mon, Mar 1, 1993	4.63	4.63	4.63	4.63
482	NASDAQ	BANF	Thu, Feb 25, 1993	4.63	4.63	4.63	4.63
481	NASDAQ	BANF	Wed, Feb 24, 1993	4.59	4.59	4.59	4.59
480	NASDAQ	BANF	Tue, Feb 23, 1993	4.63	4.63	4.56	4.59
479	NASDAQ	BANF	Mon, Feb 22, 1993	4.59	4.59	4.56	4.56
478	NASDAQ	BANF	Fri, Feb 19, 1993	4.69	4.69	4.63	4.66
477	NASDAQ	BANF	Thu, Feb 18, 1993	4.50	4.66	4.50	4.63
476	NASDAQ	BANF	Wed, Feb 17, 1993	4.38	4.50	4.38	4.47
475	NASDAQ	BANF	Tue, Feb 16, 1993	4.25	4.38	4.25	4.38
474	NASDAQ	BANF	Fri, Feb 12, 1993	4.22	4.22	4.22	4.22
473	NASDAQ	BANF	Thu, Feb 11, 1993	4.09	4.19	4.09	4.19
472	NASDAQ	BANF	Wed, Feb 10, 1993	4.06	4.06	4.00	4.06
471	NASDAQ	BANF	Tue, Feb 9, 1993	4.03	4.06	4.00	4.06
470	NASDAQ	BANF	Fri, Feb 5, 1993	4.16	4.16	4.06	4.06
469	NASDAQ	BANF	Thu, Feb 4, 1993	4.13	4.22	4.13	4.22
468	NASDAQ	BANF	Mon, Feb 1, 1993	4.13	4.13	4.13	4.13
467	NASDAQ	BANF	Fri, Jan 29, 1993	4.13	4.13	4.13	4.13
466	NASDAQ	BANF	Thu, Jan 28, 1993	4.06	4.09	4.06	4.09
465	NASDAQ	BANF	Tue, Jan 26, 1993	4.03	4.03	4.03	4.03
464	NASDAQ	BANF	Mon, Jan 25, 1993	4.03	4.03	4.00	4.00
463	NASDAQ	BANF	Fri, Jan 22, 1993	4.13	4.13	4.06	4.06
462	NASDAQ	BANF	Thu, Jan 21, 1993	4.16	4.16	4.09	4.16
461	NASDAQ	BANF	Wed, Jan 20, 1993	4.16	4.16	4.16	4.16
460	NASDAQ	BANF	Tue, Jan 19, 1993	4.16	4.16	4.16	4.16
459	NASDAQ	BANF	Mon, Jan 18, 1993	4.13	4.16	4.13	4.13
458	NASDAQ	BANF	Fri, Jan 15, 1993	4.00	4.09	4.00	4.09
457	NASDAQ	BANF	Wed, Jan 13, 1993	3.75	3.94	3.75	3.94
456	NASDAQ	BANF	Tue, Jan 12, 1993	3.94	3.97	3.94	3.97
455	NASDAQ	BANF	Mon, Jan 11, 1993	4.06	4.06	3.97	3.97
454	NASDAQ	BANF	Fri, Jan 8, 1993	4.00	4.00	4.00	4.00
453	NASDAQ	BANF	Thu, Jan 7, 1993	4.00	4.06	4.00	4.06
452	NASDAQ	BANF	Wed, Jan 6, 1993	3.97	3.97	3.97	3.97
451	NASDAQ	BANF	Tue, Jan 5, 1993	3.94	3.94	3.91	3.94
450	NASDAQ	BANF	Mon, Jan 4, 1993	3.88	3.91	3.84	3.91
449	NASDAQ	BANF	Thu, Dec 31, 1992	3.84	3.84	3.84	3.84
448	NASDAQ	BANF	Wed, Dec 30, 1992	3.84	3.88	3.84	3.88
447	NASDAQ	BANF	Tue, Dec 29, 1992	3.84	3.84	3.84	3.84
446	NASDAQ	BANF	Thu, Dec 24, 1992	3.81	3.84	3.81	3.84
445	NASDAQ	BANF	Wed, Dec 23, 1992	3.81	3.84	3.81	3.81
444	NASDAQ	BANF	Tue, Dec 22, 1992	3.81	3.81	3.75	3.78
443	NASDAQ	BANF	Mon, Dec 21, 1992	3.75	3.78	3.72	3.78
442	NASDAQ	BANF	Fri, Dec 18, 1992	3.81	3.81	3.81	3.81
441	NASDAQ	BANF	Thu, Dec 17, 1992	3.81	3.81	3.72	3.75
440	NASDAQ	BANF	Wed, Dec 16, 1992	3.84	3.84	3.75	3.75
439	NASDAQ	BANF	Tue, Dec 15, 1992	3.88	3.91	3.81	3.81
438	NASDAQ	BANF	Mon, Dec 14, 1992	3.84	3.84	3.84	3.84
437	NASDAQ	BANF	Fri, Dec 11, 1992	3.88	3.88	3.78	3.84
436	NASDAQ	BANF	Wed, Dec 9, 1992	3.84	3.84	3.81	3.81
435	NASDAQ	BANF	Fri, Dec 4, 1992	3.88	3.88	3.88	3.88
434	NASDAQ	BANF	Thu, Dec 3, 1992	3.84	3.84	3.84	3.84
433	NASDAQ	BANF	Wed, Dec 2, 1992	3.78	3.78	3.78	3.78
432	NASDAQ	BANF	Mon, Nov 30, 1992	3.63	3.75	3.63	3.75
431	NASDAQ	BANF	Tue, Nov 24, 1992	3.69	3.69	3.69	3.69
430	NASDAQ	BANF	Fri, Nov 20, 1992	3.63	3.69	3.63	3.69
429	NASDAQ	BANF	Thu, Nov 19, 1992	3.69	3.69	3.69	3.69
428	NASDAQ	BANF	Wed, Nov 18, 1992	3.69	3.72	3.66	3.66
427	NASDAQ	BANF	Tue, Nov 17, 1992	3.72	3.72	3.66	3.72
426	NASDAQ	BANF	Mon, Nov 16, 1992	3.59	3.69	3.59	3.69
425	NASDAQ	BANF	Fri, Nov 13, 1992	3.63	3.63	3.63	3.63
424	NASDAQ	BANF	Thu, Nov 12, 1992	3.56	3.56	3.56	3.56
423	NASDAQ	BANF	Wed, Nov 11, 1992	3.56	3.56	3.56	3.56
422	NASDAQ	BANF	Tue, Nov 10, 1992	3.56	3.56	3.56	3.56
421	NASDAQ	BANF	Mon, Nov 9, 1992	3.59	3.59	3.59	3.59
420	NASDAQ	BANF	Thu, Nov 5, 1992	3.56	3.56	3.56	3.56
419	NASDAQ	BANF	Tue, Nov 3, 1992	3.59	3.59	3.59	3.59
418	NASDAQ	BANF	Fri, Oct 30, 1992	3.56	3.66	3.56	3.66
417	NASDAQ	BANF	Thu, Oct 29, 1992	3.53	3.59	3.53	3.59
416	NASDAQ	BANF	Wed, Oct 28, 1992	3.59	3.59	3.59	3.59
415	NASDAQ	BANF	Tue, Oct 27, 1992	3.50	3.59	3.50	3.59
414	NASDAQ	BANF	Mon, Oct 26, 1992	3.50	3.59	3.50	3.53
413	NASDAQ	BANF	Fri, Oct 23, 1992	3.50	3.50	3.47	3.50
412	NASDAQ	BANF	Thu, Oct 22, 1992	3.50	3.59	3.50	3.56
411	NASDAQ	BANF	Wed, Oct 21, 1992	3.53	3.53	3.53	3.53
410	NASDAQ	BANF	Tue, Oct 20, 1992	3.53	3.56	3.50	3.56
409	NASDAQ	BANF	Mon, Oct 19, 1992	3.59	3.59	3.59	3.59
408	NASDAQ	BANF	Fri, Oct 16, 1992	3.56	3.56	3.56	3.56
407	NASDAQ	BANF	Thu, Oct 15, 1992	3.63	3.63	3.50	3.56
406	NASDAQ	BANF	Wed, Oct 14, 1992	3.66	3.69	3.56	3.56
405	NASDAQ	BANF	Tue, Oct 13, 1992	3.53	3.63	3.53	3.63
404	NASDAQ	BANF	Mon, Oct 12, 1992	3.47	3.50	3.47	3.50
403	NASDAQ	BANF	Fri, Oct 9, 1992	3.50	3.50	3.50	3.50
402	NASDAQ	BANF	Thu, Oct 8, 1992	3.47	3.47	3.47	3.47
401	NASDAQ	BANF	Wed, Oct 7, 1992	3.47	3.50	3.47	3.50
400	NASDAQ	BANF	Tue, Oct 6, 1992	3.34	3.47	3.34	3.44
399	NASDAQ	BANF	Mon, Oct 5, 1992	3.28	3.38	3.25	3.38
398	NASDAQ	BANF	Fri, Oct 2, 1992	3.50	3.50	3.31	3.31
397	NASDAQ	BANF	Thu, Oct 1, 1992	3.41	3.50	3.38	3.50
396	NASDAQ	BANF	Wed, Sep 30, 1992	3.28	3.47	3.28	3.47
395	NASDAQ	BANF	Tue, Sep 29, 1992	3.22	3.25	3.22	3.25
394	NASDAQ	BANF	Mon, Sep 28, 1992	3.19	3.19	3.16	3.16
393	NASDAQ	BANF	Fri, Sep 25, 1992	3.25	3.25	3.16	3.22
392	NASDAQ	BANF	Thu, Sep 24, 1992	3.34	3.34	3.31	3.31
391	NASDAQ	BANF	Wed, Sep 23, 1992	3.38	3.38	3.38	3.38
390	NASDAQ	BANF	Tue, Sep 22, 1992	3.44	3.44	3.44	3.44
389	NASDAQ	BANF	Mon, Sep 21, 1992	3.38	3.38	3.38	3.38
388	NASDAQ	BANF	Fri, Sep 18, 1992	3.34	3.38	3.34	3.38
387	NASDAQ	BANF	Thu, Sep 17, 1992	3.41	3.41	3.31	3.38
386	NASDAQ	BANF	Wed, Sep 16, 1992	3.41	3.41	3.38	3.38
385	NASDAQ	BANF	Tue, Sep 15, 1992	3.38	3.44	3.38	3.41
384	NASDAQ	BANF	Mon, Sep 14, 1992	3.41	3.41	3.38	3.38
383	NASDAQ	BANF	Fri, Sep 11, 1992	3.41	3.41	3.41	3.41
382	NASDAQ	BANF	Thu, Sep 10, 1992	3.47	3.47	3.41	3.47
381	NASDAQ	BANF	Wed, Sep 9, 1992	3.47	3.50	3.47	3.50
380	NASDAQ	BANF	Tue, Sep 8, 1992	3.59	3.59	3.50	3.53
379	NASDAQ	BANF	Thu, Sep 3, 1992	3.47	3.53	3.47	3.53
378	NASDAQ	BANF	Tue, Sep 1, 1992	3.63	3.63	3.50	3.53
377	NASDAQ	BANF	Mon, Aug 31, 1992	3.53	3.53	3.53	3.53
376	NASDAQ	BANF	Fri, Aug 28, 1992	3.63	3.63	3.53	3.53
375	NASDAQ	BANF	Thu, Aug 27, 1992	3.66	3.66	3.66	3.66
374	NASDAQ	BANF	Wed, Aug 26, 1992	3.59	3.63	3.56	3.63
373	NASDAQ	BANF	Tue, Aug 25, 1992	3.59	3.63	3.59	3.63
372	NASDAQ	BANF	Mon, Aug 24, 1992	3.56	3.69	3.56	3.63
371	NASDAQ	BANF	Fri, Aug 21, 1992	3.66	3.69	3.50	3.59
370	NASDAQ	BANF	Thu, Aug 20, 1992	3.66	3.72	3.66	3.72
369	NASDAQ	BANF	Wed, Aug 19, 1992	3.72	3.72	3.66	3.72
368	NASDAQ	BANF	Tue, Aug 18, 1992	3.72	3.72	3.72	3.72
367	NASDAQ	BANF	Mon, Aug 17, 1992	3.75	3.75	3.72	3.72
366	NASDAQ	BANF	Fri, Aug 14, 1992	3.72	3.81	3.72	3.75
365	NASDAQ	BANF	Thu, Aug 13, 1992	3.66	3.69	3.66	3.69
364	NASDAQ	BANF	Wed, Aug 12, 1992	3.63	3.66	3.56	3.66
363	NASDAQ	BANF	Tue, Aug 11, 1992	3.66	3.69	3.66	3.69
362	NASDAQ	BANF	Mon, Aug 10, 1992	3.66	3.72	3.66	3.72
361	NASDAQ	BANF	Thu, Aug 6, 1992	3.69	3.72	3.69	3.72
360	NASDAQ	BANF	Wed, Aug 5, 1992	3.72	3.72	3.69	3.72
359	NASDAQ	BANF	Tue, Aug 4, 1992	3.72	3.72	3.66	3.66
358	NASDAQ	BANF	Mon, Aug 3, 1992	3.66	3.75	3.66	3.75
357	NASDAQ	BANF	Fri, Jul 31, 1992	3.59	3.66	3.59	3.66
356	NASDAQ	BANF	Thu, Jul 30, 1992	3.50	3.59	3.50	3.59
355	NASDAQ	BANF	Wed, Jul 29, 1992	3.59	3.66	3.59	3.66
354	NASDAQ	BANF	Tue, Jul 28, 1992	3.69	3.72	3.63	3.66
353	NASDAQ	BANF	Mon, Jul 27, 1992	3.66	3.66	3.66	3.66
352	NASDAQ	BANF	Fri, Jul 24, 1992	3.63	3.69	3.63	3.63
351	NASDAQ	BANF	Thu, Jul 23, 1992	3.63	3.69	3.59	3.59
350	NASDAQ	BANF	Wed, Jul 22, 1992	3.72	3.78	3.63	3.69
349	NASDAQ	BANF	Tue, Jul 21, 1992	3.56	3.72	3.56	3.69
348	NASDAQ	BANF	Mon, Jul 20, 1992	3.63	3.63	3.56	3.63
347	NASDAQ	BANF	Fri, Jul 17, 1992	3.69	3.69	3.63	3.63
346	NASDAQ	BANF	Thu, Jul 16, 1992	3.75	3.81	3.69	3.75
345	NASDAQ	BANF	Wed, Jul 15, 1992	3.84	3.88	3.75	3.81
344	NASDAQ	BANF	Tue, Jul 14, 1992	3.63	3.78	3.63	3.78
343	NASDAQ	BANF	Mon, Jul 13, 1992	3.63	3.69	3.63	3.63
342	NASDAQ	BANF	Fri, Jul 10, 1992	3.75	3.75	3.66	3.66
341	NASDAQ	BANF	Thu, Jul 9, 1992	3.81	3.81	3.69	3.69
340	NASDAQ	BANF	Wed, Jul 8, 1992	3.81	3.88	3.81	3.84
339	NASDAQ	BANF	Tue, Jul 7, 1992	3.66	3.84	3.66	3.84
338	NASDAQ	BANF	Mon, Jul 6, 1992	3.72	3.72	3.72	3.72
337	NASDAQ	BANF	Thu, Jul 2, 1992	3.59	3.72	3.59	3.72
336	NASDAQ	BANF	Wed, Jul 1, 1992	3.53	3.59	3.47	3.59
335	NASDAQ	BANF	Tue, Jun 30, 1992	3.50	3.53	3.50	3.50
334	NASDAQ	BANF	Mon, Jun 29, 1992	3.34	3.50	3.34	3.50
333	NASDAQ	BANF	Fri, Jun 26, 1992	3.34	3.41	3.34	3.41
332	NASDAQ	BANF	Thu, Jun 25, 1992	3.31	3.38	3.28	3.28
331	NASDAQ	BANF	Wed, Jun 24, 1992	3.41	3.41	3.34	3.34
330	NASDAQ	BANF	Tue, Jun 23, 1992	3.41	3.41	3.31	3.38
329	NASDAQ	BANF	Mon, Jun 22, 1992	3.34	3.38	3.31	3.38
328	NASDAQ	BANF	Fri, Jun 19, 1992	3.31	3.38	3.31	3.34
327	NASDAQ	BANF	Thu, Jun 18, 1992	3.41	3.41	3.38	3.41
326	NASDAQ	BANF	Wed, Jun 17, 1992	3.50	3.50	3.47	3.47
325	NASDAQ	BANF	Tue, Jun 16, 1992	3.53	3.56	3.44	3.44
324	NASDAQ	BANF	Mon, Jun 15, 1992	3.38	3.53	3.38	3.50
323	NASDAQ	BANF	Fri, Jun 12, 1992	3.46	3.46	3.42	3.46
322	NASDAQ	BANF	Thu, Jun 11, 1992	3.40	3.44	3.40	3.44
321	NASDAQ	BANF	Wed, Jun 10, 1992	3.44	3.44	3.42	3.44
320	NASDAQ	BANF	Tue, Jun 9, 1992	3.46	3.46	3.46	3.46
319	NASDAQ	BANF	Mon, Jun 8, 1992	3.46	3.46	3.42	3.46
318	NASDAQ	BANF	Fri, Jun 5, 1992	3.44	3.46	3.42	3.46
317	NASDAQ	BANF	Thu, Jun 4, 1992	3.35	3.44	3.31	3.42
316	NASDAQ	BANF	Wed, Jun 3, 1992	3.35	3.35	3.33	3.33
315	NASDAQ	BANF	Tue, Jun 2, 1992	3.38	3.40	3.38	3.38
314	NASDAQ	BANF	Mon, Jun 1, 1992	3.42	3.42	3.38	3.38
313	NASDAQ	BANF	Fri, May 29, 1992	3.48	3.48	3.42	3.44
312	NASDAQ	BANF	Thu, May 28, 1992	3.48	3.48	3.44	3.44
311	NASDAQ	BANF	Wed, May 27, 1992	3.52	3.52	3.42	3.44
310	NASDAQ	BANF	Tue, May 26, 1992	3.50	3.65	3.46	3.52
309	NASDAQ	BANF	Fri, May 22, 1992	3.44	3.48	3.44	3.48
308	NASDAQ	BANF	Thu, May 21, 1992	3.42	3.46	3.42	3.46
307	NASDAQ	BANF	Wed, May 20, 1992	3.38	3.46	3.38	3.46
306	NASDAQ	BANF	Tue, May 19, 1992	3.33	3.38	3.33	3.38
305	NASDAQ	BANF	Mon, May 18, 1992	3.25	3.31	3.25	3.29
304	NASDAQ	BANF	Fri, May 15, 1992	3.27	3.29	3.27	3.29
303	NASDAQ	BANF	Thu, May 14, 1992	3.33	3.33	3.27	3.31
302	NASDAQ	BANF	Tue, May 12, 1992	3.29	3.31	3.29	3.31
301	NASDAQ	BANF	Mon, May 11, 1992	3.33	3.33	3.27	3.29
300	NASDAQ	BANF	Fri, May 8, 1992	3.31	3.33	3.31	3.33
299	NASDAQ	BANF	Thu, May 7, 1992	3.27	3.33	3.27	3.33
298	NASDAQ	BANF	Wed, May 6, 1992	3.33	3.38	3.31	3.31
297	NASDAQ	BANF	Tue, May 5, 1992	3.33	3.33	3.33	3.33
296	NASDAQ	BANF	Mon, May 4, 1992	3.35	3.35	3.31	3.33
295	NASDAQ	BANF	Fri, May 1, 1992	3.31	3.31	3.29	3.31
294	NASDAQ	BANF	Thu, Apr 30, 1992	3.33	3.33	3.31	3.31
293	NASDAQ	BANF	Wed, Apr 29, 1992	3.42	3.42	3.33	3.33
292	NASDAQ	BANF	Tue, Apr 28, 1992	3.35	3.40	3.31	3.40
291	NASDAQ	BANF	Mon, Apr 27, 1992	3.48	3.48	3.25	3.35
290	NASDAQ	BANF	Fri, Apr 24, 1992	3.44	3.50	3.44	3.44
289	NASDAQ	BANF	Thu, Apr 23, 1992	3.31	3.40	3.31	3.40
288	NASDAQ	BANF	Wed, Apr 22, 1992	3.29	3.31	3.23	3.31
287	NASDAQ	BANF	Tue, Apr 21, 1992	3.23	3.23	3.23	3.23
286	NASDAQ	BANF	Mon, Apr 20, 1992	3.21	3.23	3.21	3.23
285	NASDAQ	BANF	Thu, Apr 16, 1992	3.19	3.21	3.17	3.21
284	NASDAQ	BANF	Wed, Apr 15, 1992	3.17	3.19	3.13	3.19
283	NASDAQ	BANF	Tue, Apr 14, 1992	3.17	3.17	3.13	3.13
282	NASDAQ	BANF	Mon, Apr 13, 1992	3.29	3.29	3.15	3.17
281	NASDAQ	BANF	Fri, Apr 10, 1992	3.17	3.25	3.15	3.25
280	NASDAQ	BANF	Thu, Apr 9, 1992	3.15	3.17	3.08	3.17
279	NASDAQ	BANF	Wed, Apr 8, 1992	3.13	3.13	3.08	3.10
278	NASDAQ	BANF	Tue, Apr 7, 1992	3.10	3.10	3.10	3.10
277	NASDAQ	BANF	Mon, Apr 6, 1992	3.13	3.15	3.08	3.15
276	NASDAQ	BANF	Fri, Apr 3, 1992	3.10	3.15	3.08	3.13
275	NASDAQ	BANF	Thu, Apr 2, 1992	3.00	3.13	3.00	3.08
274	NASDAQ	BANF	Wed, Apr 1, 1992	3.00	3.00	3.00	3.00
273	NASDAQ	BANF	Tue, Mar 31, 1992	2.96	2.98	2.96	2.98
272	NASDAQ	BANF	Mon, Mar 30, 1992	2.98	2.98	2.94	2.98
271	NASDAQ	BANF	Fri, Mar 27, 1992	2.96	2.96	2.94	2.96
270	NASDAQ	BANF	Thu, Mar 26, 1992	2.90	2.94	2.90	2.94
269	NASDAQ	BANF	Wed, Mar 25, 1992	2.94	2.94	2.94	2.94
268	NASDAQ	BANF	Tue, Mar 24, 1992	2.90	2.94	2.88	2.94
267	NASDAQ	BANF	Fri, Mar 20, 1992	2.94	2.94	2.90	2.94
266	NASDAQ	BANF	Thu, Mar 19, 1992	2.94	2.94	2.92	2.94
265	NASDAQ	BANF	Wed, Mar 18, 1992	2.94	2.94	2.94	2.94
264	NASDAQ	BANF	Tue, Mar 17, 1992	2.92	2.94	2.90	2.94
263	NASDAQ	BANF	Mon, Mar 16, 1992	2.90	2.90	2.90	2.90
262	NASDAQ	BANF	Fri, Mar 13, 1992	2.90	2.94	2.90	2.94
261	NASDAQ	BANF	Thu, Mar 12, 1992	2.92	2.96	2.90	2.94
260	NASDAQ	BANF	Wed, Mar 11, 1992	2.94	2.98	2.92	2.96
259	NASDAQ	BANF	Tue, Mar 10, 1992	2.98	2.98	2.94	2.98
258	NASDAQ	BANF	Mon, Mar 9, 1992	2.96	2.98	2.96	2.98
257	NASDAQ	BANF	Thu, Mar 5, 1992	2.96	2.96	2.96	2.96
256	NASDAQ	BANF	Wed, Mar 4, 1992	2.96	2.96	2.94	2.94
255	NASDAQ	BANF	Tue, Mar 3, 1992	2.96	2.96	2.96	2.96
254	NASDAQ	BANF	Mon, Mar 2, 1992	2.94	2.94	2.94	2.94
253	NASDAQ	BANF	Fri, Feb 28, 1992	2.92	2.92	2.92	2.92
252	NASDAQ	BANF	Wed, Feb 26, 1992	2.83	2.92	2.83	2.92
251	NASDAQ	BANF	Tue, Feb 25, 1992	2.79	2.81	2.79	2.81
250	NASDAQ	BANF	Mon, Feb 24, 1992	2.85	2.85	2.77	2.77
249	NASDAQ	BANF	Fri, Feb 21, 1992	2.90	2.96	2.88	2.88
248	NASDAQ	BANF	Thu, Feb 20, 1992	2.88	2.88	2.85	2.88
247	NASDAQ	BANF	Wed, Feb 19, 1992	2.85	2.90	2.85	2.85
246	NASDAQ	BANF	Tue, Feb 18, 1992	2.92	2.92	2.85	2.85
245	NASDAQ	BANF	Fri, Feb 14, 1992	2.92	2.92	2.92	2.92
244	NASDAQ	BANF	Thu, Feb 13, 1992	2.94	2.94	2.92	2.92
243	NASDAQ	BANF	Wed, Feb 12, 1992	2.94	2.94	2.92	2.92
242	NASDAQ	BANF	Tue, Feb 11, 1992	2.94	2.94	2.94	2.94
241	NASDAQ	BANF	Mon, Feb 10, 1992	2.96	2.96	2.96	2.96
240	NASDAQ	BANF	Fri, Feb 7, 1992	2.96	3.00	2.96	3.00
239	NASDAQ	BANF	Thu, Feb 6, 1992	2.96	2.98	2.94	2.98
238	NASDAQ	BANF	Wed, Feb 5, 1992	2.90	2.96	2.90	2.96
237	NASDAQ	BANF	Tue, Feb 4, 1992	2.98	2.98	2.88	2.92
236	NASDAQ	BANF	Mon, Feb 3, 1992	2.96	3.00	2.94	2.94
235	NASDAQ	BANF	Fri, Jan 31, 1992	3.02	3.02	2.96	2.96
234	NASDAQ	BANF	Thu, Jan 30, 1992	3.00	3.00	3.00	3.00
233	NASDAQ	BANF	Wed, Jan 29, 1992	2.98	3.02	2.98	3.00
232	NASDAQ	BANF	Tue, Jan 28, 1992	2.98	3.02	2.98	3.00
231	NASDAQ	BANF	Mon, Jan 27, 1992	2.96	2.98	2.96	2.96
230	NASDAQ	BANF	Fri, Jan 24, 1992	2.88	2.94	2.88	2.94
229	NASDAQ	BANF	Thu, Jan 23, 1992	2.85	2.88	2.85	2.88
228	NASDAQ	BANF	Wed, Jan 22, 1992	2.92	2.96	2.90	2.90
227	NASDAQ	BANF	Tue, Jan 21, 1992	2.98	2.98	2.98	2.98
226	NASDAQ	BANF	Mon, Jan 20, 1992	3.00	3.02	3.00	3.02
225	NASDAQ	BANF	Fri, Jan 17, 1992	3.08	3.08	3.02	3.04
224	NASDAQ	BANF	Thu, Jan 16, 1992	3.00	3.06	3.00	3.06
223	NASDAQ	BANF	Wed, Jan 15, 1992	2.96	3.00	2.96	3.00
222	NASDAQ	BANF	Tue, Jan 14, 1992	2.96	2.96	2.92	2.92
221	NASDAQ	BANF	Mon, Jan 13, 1992	3.00	3.00	3.00	3.00
220	NASDAQ	BANF	Fri, Jan 10, 1992	3.13	3.17	3.00	3.00
219	NASDAQ	BANF	Thu, Jan 9, 1992	3.02	3.23	3.02	3.08
218	NASDAQ	BANF	Wed, Jan 8, 1992	2.85	2.98	2.85	2.98
217	NASDAQ	BANF	Tue, Jan 7, 1992	2.81	2.83	2.79	2.83
216	NASDAQ	BANF	Mon, Jan 6, 1992	2.81	2.85	2.79	2.83
215	NASDAQ	BANF	Fri, Jan 3, 1992	2.77	2.83	2.77	2.79
214	NASDAQ	BANF	Thu, Jan 2, 1992	2.67	2.75	2.67	2.75
213	NASDAQ	BANF	Tue, Dec 31, 1991	2.58	2.65	2.58	2.65
212	NASDAQ	BANF	Mon, Dec 30, 1991	2.60	2.65	2.54	2.58
211	NASDAQ	BANF	Fri, Dec 27, 1991	2.50	2.58	2.50	2.56
210	NASDAQ	BANF	Thu, Dec 26, 1991	2.50	2.50	2.50	2.50
209	NASDAQ	BANF	Mon, Dec 16, 1991	2.46	2.46	2.46	2.46
208	NASDAQ	BANF	Fri, Dec 13, 1991	2.50	2.50	2.48	2.48
207	NASDAQ	BANF	Tue, Dec 10, 1991	2.48	2.48	2.48	2.48
206	NASDAQ	BANF	Mon, Dec 9, 1991	2.48	2.48	2.48	2.48
205	NASDAQ	BANF	Fri, Dec 6, 1991	2.48	2.48	2.48	2.48
204	NASDAQ	BANF	Thu, Dec 5, 1991	2.50	2.50	2.50	2.50
203	NASDAQ	BANF	Wed, Dec 4, 1991	2.50	2.50	2.50	2.50
202	NASDAQ	BANF	Wed, Nov 27, 1991	2.50	2.50	2.48	2.48
201	NASDAQ	BANF	Tue, Nov 26, 1991	2.46	2.46	2.46	2.46
200	NASDAQ	BANF	Mon, Nov 25, 1991	2.46	2.46	2.46	2.46
199	NASDAQ	BANF	Thu, Nov 21, 1991	2.54	2.54	2.54	2.54
198	NASDAQ	BANF	Wed, Nov 20, 1991	2.54	2.54	2.50	2.50
197	NASDAQ	BANF	Tue, Nov 19, 1991	2.50	2.50	2.50	2.50
196	NASDAQ	BANF	Mon, Nov 18, 1991	2.50	2.50	2.50	2.50
195	NASDAQ	BANF	Fri, Nov 15, 1991	2.48	2.48	2.48	2.48
194	NASDAQ	BANF	Thu, Nov 14, 1991	2.50	2.50	2.48	2.48
193	NASDAQ	BANF	Tue, Nov 12, 1991	2.48	2.50	2.48	2.50
192	NASDAQ	BANF	Mon, Nov 11, 1991	2.48	2.48	2.48	2.48
191	NASDAQ	BANF	Thu, Nov 7, 1991	2.48	2.48	2.48	2.48
190	NASDAQ	BANF	Tue, Nov 5, 1991	2.50	2.50	2.50	2.50
189	NASDAQ	BANF	Fri, Nov 1, 1991	2.54	2.54	2.54	2.54
188	NASDAQ	BANF	Thu, Oct 31, 1991	2.50	2.54	2.50	2.54
187	NASDAQ	BANF	Wed, Oct 30, 1991	2.54	2.54	2.54	2.54
186	NASDAQ	BANF	Tue, Oct 29, 1991	2.50	2.54	2.50	2.54
185	NASDAQ	BANF	Mon, Oct 28, 1991	2.50	2.54	2.50	2.54
184	NASDAQ	BANF	Fri, Oct 25, 1991	2.54	2.54	2.54	2.54
183	NASDAQ	BANF	Thu, Oct 24, 1991	2.48	2.52	2.48	2.52
182	NASDAQ	BANF	Wed, Oct 23, 1991	2.60	2.60	2.54	2.54
181	NASDAQ	BANF	Tue, Oct 22, 1991	2.65	2.65	2.58	2.58
180	NASDAQ	BANF	Mon, Oct 21, 1991	2.65	2.65	2.65	2.65
179	NASDAQ	BANF	Fri, Oct 18, 1991	2.56	2.60	2.54	2.60
178	NASDAQ	BANF	Thu, Oct 17, 1991	2.50	2.54	2.50	2.54
177	NASDAQ	BANF	Wed, Oct 16, 1991	2.46	2.46	2.46	2.46
176	NASDAQ	BANF	Tue, Oct 15, 1991	2.48	2.48	2.48	2.48
175	NASDAQ	BANF	Mon, Oct 14, 1991	2.42	2.46	2.42	2.46
174	NASDAQ	BANF	Fri, Oct 11, 1991	2.44	2.44	2.40	2.44
173	NASDAQ	BANF	Thu, Oct 10, 1991	2.40	2.40	2.40	2.40
172	NASDAQ	BANF	Wed, Oct 9, 1991	2.44	2.46	2.42	2.42
171	NASDAQ	BANF	Tue, Oct 8, 1991	2.38	2.42	2.38	2.42
170	NASDAQ	BANF	Mon, Oct 7, 1991	2.38	2.38	2.38	2.38
169	NASDAQ	BANF	Fri, Oct 4, 1991	2.38	2.38	2.38	2.38
168	NASDAQ	BANF	Thu, Oct 3, 1991	2.42	2.42	2.40	2.40
167	NASDAQ	BANF	Tue, Oct 1, 1991	2.42	2.42	2.42	2.42
166	NASDAQ	BANF	Mon, Sep 30, 1991	2.48	2.48	2.48	2.48
165	NASDAQ	BANF	Fri, Sep 27, 1991	2.44	2.44	2.44	2.44
164	NASDAQ	BANF	Thu, Sep 26, 1991	2.44	2.44	2.44	2.44
163	NASDAQ	BANF	Wed, Sep 25, 1991	2.44	2.44	2.40	2.40
162	NASDAQ	BANF	Mon, Sep 23, 1991	2.44	2.44	2.44	2.44
161	NASDAQ	BANF	Fri, Sep 20, 1991	2.48	2.48	2.44	2.44
160	NASDAQ	BANF	Thu, Sep 19, 1991	2.44	2.44	2.44	2.44
159	NASDAQ	BANF	Wed, Sep 18, 1991	2.44	2.48	2.44	2.48
158	NASDAQ	BANF	Tue, Sep 17, 1991	2.44	2.44	2.42	2.44
157	NASDAQ	BANF	Thu, Sep 12, 1991	2.46	2.46	2.46	2.46
156	NASDAQ	BANF	Wed, Sep 11, 1991	2.44	2.50	2.44	2.50
155	NASDAQ	BANF	Tue, Sep 10, 1991	2.46	2.46	2.42	2.42
154	NASDAQ	BANF	Mon, Sep 9, 1991	2.46	2.46	2.46	2.46
153	NASDAQ	BANF	Fri, Sep 6, 1991	2.48	2.48	2.44	2.44
152	NASDAQ	BANF	Wed, Sep 4, 1991	2.46	2.46	2.46	2.46
151	NASDAQ	BANF	Tue, Sep 3, 1991	2.50	2.50	2.50	2.50
150	NASDAQ	BANF	Fri, Aug 30, 1991	2.46	2.52	2.46	2.50
149	NASDAQ	BANF	Wed, Aug 28, 1991	2.48	2.52	2.48	2.50
148	NASDAQ	BANF	Tue, Aug 27, 1991	2.50	2.50	2.50	2.50
147	NASDAQ	BANF	Mon, Aug 26, 1991	2.46	2.48	2.46	2.48
146	NASDAQ	BANF	Fri, Aug 23, 1991	2.48	2.48	2.46	2.46
145	NASDAQ	BANF	Thu, Aug 22, 1991	2.48	2.48	2.46	2.46
144	NASDAQ	BANF	Wed, Aug 21, 1991	2.44	2.44	2.44	2.44
143	NASDAQ	BANF	Tue, Aug 20, 1991	2.42	2.42	2.42	2.42
142	NASDAQ	BANF	Mon, Aug 19, 1991	2.40	2.40	2.38	2.40
141	NASDAQ	BANF	Fri, Aug 16, 1991	2.48	2.48	2.48	2.48
140	NASDAQ	BANF	Thu, Aug 15, 1991	2.48	2.48	2.48	2.48
139	NASDAQ	BANF	Wed, Aug 14, 1991	2.46	2.46	2.44	2.44
138	NASDAQ	BANF	Tue, Aug 13, 1991	2.42	2.42	2.42	2.42
137	NASDAQ	BANF	Mon, Aug 12, 1991	2.35	2.40	2.35	2.40
136	NASDAQ	BANF	Wed, Aug 7, 1991	2.33	2.33	2.33	2.33
135	NASDAQ	BANF	Mon, Aug 5, 1991	2.31	2.33	2.31	2.33
134	NASDAQ	BANF	Thu, Aug 1, 1991	2.27	2.27	2.27	2.27
133	NASDAQ	BANF	Wed, Jul 31, 1991	2.33	2.33	2.27	2.27
132	NASDAQ	BANF	Tue, Jul 30, 1991	2.33	2.33	2.33	2.33
131	NASDAQ	BANF	Mon, Jul 29, 1991	2.35	2.35	2.33	2.33
130	NASDAQ	BANF	Fri, Jul 26, 1991	2.35	2.35	2.33	2.33
129	NASDAQ	BANF	Thu, Jul 25, 1991	2.40	2.40	2.31	2.31
128	NASDAQ	BANF	Wed, Jul 24, 1991	2.33	2.33	2.33	2.33
127	NASDAQ	BANF	Mon, Jul 22, 1991	2.35	2.35	2.31	2.31
126	NASDAQ	BANF	Thu, Jul 18, 1991	2.33	2.33	2.33	2.33
125	NASDAQ	BANF	Wed, Jul 17, 1991	2.27	2.31	2.27	2.31
124	NASDAQ	BANF	Tue, Jul 16, 1991	2.19	2.25	2.19	2.25
123	NASDAQ	BANF	Mon, Jul 15, 1991	2.17	2.19	2.17	2.19
122	NASDAQ	BANF	Fri, Jul 12, 1991	2.19	2.19	2.19	2.19
121	NASDAQ	BANF	Wed, Jul 10, 1991	2.17	2.17	2.17	2.17
120	NASDAQ	BANF	Tue, Jul 9, 1991	2.15	2.15	2.15	2.15
119	NASDAQ	BANF	Mon, Jul 8, 1991	2.17	2.17	2.17	2.17
118	NASDAQ	BANF	Tue, Jul 2, 1991	2.19	2.23	2.19	2.19
117	NASDAQ	BANF	Wed, Jun 26, 1991	2.21	2.23	2.21	2.23
116	NASDAQ	BANF	Tue, Jun 25, 1991	2.23	2.25	2.21	2.21
115	NASDAQ	BANF	Mon, Jun 24, 1991	2.27	2.27	2.27	2.27
114	NASDAQ	BANF	Wed, Jun 19, 1991	2.29	2.29	2.29	2.29
113	NASDAQ	BANF	Tue, Jun 18, 1991	2.27	2.27	2.27	2.27
112	NASDAQ	BANF	Thu, Jun 13, 1991	2.25	2.25	2.23	2.25
111	NASDAQ	BANF	Wed, Jun 12, 1991	2.29	2.29	2.27	2.27
110	NASDAQ	BANF	Fri, Jun 7, 1991	2.31	2.31	2.29	2.29
109	NASDAQ	BANF	Wed, Jun 5, 1991	2.31	2.31	2.31	2.31
108	NASDAQ	BANF	Tue, Jun 4, 1991	2.31	2.31	2.31	2.31
107	NASDAQ	BANF	Fri, May 31, 1991	2.33	2.33	2.33	2.33
106	NASDAQ	BANF	Tue, May 28, 1991	2.31	2.31	2.31	2.31
105	NASDAQ	BANF	Thu, May 23, 1991	2.33	2.33	2.33	2.33
104	NASDAQ	BANF	Wed, May 22, 1991	2.29	2.33	2.29	2.33
103	NASDAQ	BANF	Tue, May 21, 1991	2.29	2.29	2.29	2.29
102	NASDAQ	BANF	Fri, May 17, 1991	2.33	2.33	2.29	2.29
101	NASDAQ	BANF	Wed, May 15, 1991	2.33	2.33	2.29	2.33
100	NASDAQ	BANF	Tue, May 14, 1991	2.29	2.31	2.29	2.31
99	NASDAQ	BANF	Mon, May 13, 1991	2.27	2.31	2.27	2.31
98	NASDAQ	BANF	Fri, May 10, 1991	2.21	2.23	2.21	2.23
97	NASDAQ	BANF	Wed, May 8, 1991	2.17	2.17	2.17	2.17
96	NASDAQ	BANF	Tue, May 7, 1991	2.17	2.17	2.17	2.17
95	NASDAQ	BANF	Mon, May 6, 1991	2.21	2.23	2.21	2.21
94	NASDAQ	BANF	Thu, May 2, 1991	2.17	2.23	2.17	2.23
93	NASDAQ	BANF	Wed, May 1, 1991	2.19	2.19	2.17	2.17
92	NASDAQ	BANF	Tue, Apr 30, 1991	2.15	2.17	2.15	2.17
91	NASDAQ	BANF	Mon, Apr 29, 1991	2.04	2.29	2.04	2.29
90	NASDAQ	BANF	Wed, Apr 24, 1991	2.00	2.17	2.00	2.17
89	NASDAQ	BANF	Tue, Apr 23, 1991	2.00	2.00	2.00	2.00
88	NASDAQ	BANF	Mon, Apr 22, 1991	2.25	2.25	2.25	2.25
87	NASDAQ	BANF	Wed, Apr 17, 1991	2.25	2.25	2.25	2.25
86	NASDAQ	BANF	Mon, Apr 15, 1991	2.02	2.02	2.02	2.02
85	NASDAQ	BANF	Fri, Apr 12, 1991	1.92	2.08	1.92	2.08
84	NASDAQ	BANF	Thu, Apr 11, 1991	2.02	2.04	2.00	2.00
83	NASDAQ	BANF	Mon, Apr 8, 1991	2.00	2.00	2.00	2.00
82	NASDAQ	BANF	Fri, Apr 5, 1991	2.08	2.08	2.08	2.08
81	NASDAQ	BANF	Thu, Apr 4, 1991	2.13	2.13	1.92	1.92
80	NASDAQ	BANF	Wed, Apr 3, 1991	1.92	1.92	1.92	1.92
79	NASDAQ	BANF	Mon, Apr 1, 1991	1.92	1.92	1.92	1.92
78	NASDAQ	BANF	Thu, Mar 28, 1991	1.92	1.92	1.92	1.92
77	NASDAQ	BANF	Tue, Mar 26, 1991	1.96	2.00	1.92	2.00
76	NASDAQ	BANF	Mon, Mar 25, 1991	1.92	2.17	1.92	2.17
75	NASDAQ	BANF	Fri, Mar 22, 1991	1.92	2.00	1.92	2.00
74	NASDAQ	BANF	Wed, Mar 20, 1991	2.00	2.04	2.00	2.04
73	NASDAQ	BANF	Mon, Mar 18, 1991	1.92	2.08	1.92	1.92
72	NASDAQ	BANF	Fri, Mar 15, 1991	2.00	2.00	2.00	2.00
71	NASDAQ	BANF	Wed, Mar 13, 1991	2.00	2.25	2.00	2.25
70	NASDAQ	BANF	Fri, Mar 8, 1991	2.00	2.00	2.00	2.00
69	NASDAQ	BANF	Thu, Mar 7, 1991	2.00	2.08	2.00	2.08
68	NASDAQ	BANF	Wed, Mar 6, 1991	2.13	2.13	2.13	2.13
67	NASDAQ	BANF	Tue, Mar 5, 1991	2.00	2.06	1.92	2.06
66	NASDAQ	BANF	Mon, Mar 4, 1991	2.13	2.13	2.13	2.13
65	NASDAQ	BANF	Fri, Mar 1, 1991	1.96	1.96	1.88	1.88
64	NASDAQ	BANF	Wed, Feb 27, 1991	1.83	1.83	1.83	1.83
63	NASDAQ	BANF	Tue, Feb 26, 1991	1.96	1.96	1.88	1.88
62	NASDAQ	BANF	Mon, Feb 25, 1991	1.83	1.92	1.83	1.83
61	NASDAQ	BANF	Fri, Feb 22, 1991	1.92	1.92	1.88	1.88
60	NASDAQ	BANF	Thu, Feb 21, 1991	2.00	2.00	2.00	2.00
59	NASDAQ	BANF	Wed, Feb 20, 1991	1.96	2.00	1.96	2.00
58	NASDAQ	BANF	Tue, Feb 19, 1991	1.92	2.00	1.92	2.00
57	NASDAQ	BANF	Fri, Feb 15, 1991	2.00	2.00	2.00	2.00
56	NASDAQ	BANF	Thu, Feb 14, 1991	1.83	1.96	1.83	1.83
55	NASDAQ	BANF	Wed, Feb 13, 1991	2.08	2.08	1.83	2.00
54	NASDAQ	BANF	Tue, Feb 12, 1991	2.04	2.04	2.04	2.04
53	NASDAQ	BANF	Mon, Feb 11, 1991	1.92	2.00	1.92	1.96
52	NASDAQ	BANF	Fri, Feb 8, 1991	2.17	2.17	1.96	1.96
51	NASDAQ	BANF	Thu, Feb 7, 1991	2.08	2.17	1.92	2.17
50	NASDAQ	BANF	Wed, Feb 6, 1991	2.08	2.08	1.83	1.90
49	NASDAQ	BANF	Tue, Feb 5, 1991	1.83	2.08	1.83	2.08
48	NASDAQ	BANF	Mon, Feb 4, 1991	1.75	2.00	1.65	2.00
47	NASDAQ	BANF	Fri, Feb 1, 1991	1.54	1.58	1.54	1.58
46	NASDAQ	BANF	Thu, Jan 31, 1991	1.67	1.67	1.67	1.67
45	NASDAQ	BANF	Thu, Jan 24, 1991	1.50	1.50	1.50	1.50
44	NASDAQ	BANF	Fri, Jan 18, 1991	1.56	1.71	1.56	1.71
43	NASDAQ	BANF	Thu, Jan 17, 1991	1.67	1.67	1.67	1.67
42	NASDAQ	BANF	Mon, Jan 14, 1991	1.58	1.58	1.58	1.58
41	NASDAQ	BANF	Fri, Jan 11, 1991	1.54	1.63	1.54	1.63
40	NASDAQ	BANF	Thu, Jan 10, 1991	1.54	1.54	1.54	1.54
39	NASDAQ	BANF	Wed, Jan 9, 1991	1.54	1.58	1.54	1.58
38	NASDAQ	BANF	Tue, Jan 8, 1991	1.54	1.71	1.54	1.67
37	NASDAQ	BANF	Fri, Jan 4, 1991	1.54	1.58	1.54	1.58
36	NASDAQ	BANF	Thu, Jan 3, 1991	1.54	1.54	1.54	1.54
35	NASDAQ	BANF	Mon, Dec 31, 1990	1.54	1.54	1.54	1.54
34	NASDAQ	BANF	Tue, Dec 18, 1990	1.54	1.56	1.54	1.56
33	NASDAQ	BANF	Mon, Dec 17, 1990	1.58	1.58	1.50	1.50
32	NASDAQ	BANF	Thu, Dec 13, 1990	1.50	1.58	1.50	1.54
31	NASDAQ	BANF	Wed, Dec 12, 1990	1.56	1.60	1.56	1.60
30	NASDAQ	BANF	Fri, Dec 7, 1990	1.50	1.58	1.50	1.58
29	NASDAQ	BANF	Wed, Dec 5, 1990	1.50	1.50	1.50	1.50
28	NASDAQ	BANF	Mon, Nov 26, 1990	1.67	1.67	1.67	1.67
27	NASDAQ	BANF	Tue, Nov 20, 1990	1.75	1.75	1.75	1.75
26	NASDAQ	BANF	Fri, Nov 16, 1990	1.50	1.50	1.50	1.50
25	NASDAQ	BANF	Thu, Nov 15, 1990	1.58	1.65	1.58	1.65
24	NASDAQ	BANF	Wed, Nov 14, 1990	1.50	1.50	1.50	1.50
23	NASDAQ	BANF	Tue, Nov 13, 1990	1.50	1.58	1.50	1.54
22	NASDAQ	BANF	Fri, Nov 9, 1990	1.29	1.42	1.29	1.42
21	NASDAQ	BANF	Thu, Nov 1, 1990	1.29	1.29	1.29	1.29
20	NASDAQ	BANF	Tue, Oct 30, 1990	1.46	1.46	1.46	1.46
19	NASDAQ	BANF	Fri, Oct 26, 1990	1.29	1.42	1.29	1.42
18	NASDAQ	BANF	Thu, Oct 25, 1990	1.38	1.38	1.38	1.38
17	NASDAQ	BANF	Wed, Oct 24, 1990	1.29	1.29	1.29	1.29
16	NASDAQ	BANF	Tue, Oct 23, 1990	1.29	1.29	1.29	1.29
15	NASDAQ	BANF	Mon, Oct 22, 1990	1.46	1.50	1.46	1.50
14	NASDAQ	BANF	Thu, Oct 11, 1990	1.44	1.46	1.44	1.46
13	NASDAQ	BANF	Wed, Oct 10, 1990	1.29	1.29	1.29	1.29
12	NASDAQ	BANF	Tue, Oct 9, 1990	1.48	1.48	1.29	1.38
11	NASDAQ	BANF	Mon, Oct 8, 1990	1.33	1.50	1.33	1.50
10	NASDAQ	BANF	Tue, Oct 2, 1990	1.42	1.50	1.42	1.46
9	NASDAQ	BANF	Mon, Sep 24, 1990	1.48	1.48	1.48	1.48
8	NASDAQ	BANF	Fri, Sep 21, 1990	1.63	1.63	1.50	1.63
7	NASDAQ	BANF	Fri, Sep 14, 1990	1.54	1.71	1.54	1.63
6	NASDAQ	BANF	Wed, Sep 12, 1990	1.54	1.54	1.54	1.54
5	NASDAQ	BANF	Mon, Sep 10, 1990	1.54	1.54	1.54	1.54
4	NASDAQ	BANF	Wed, Sep 5, 1990	1.54	1.54	1.54	1.54
3	NASDAQ	BANF	Fri, Aug 31, 1990	1.71	1.71	1.60	1.60
2	NASDAQ	BANF	Thu, Aug 30, 1990	1.54	1.54	1.54	1.54
1	NASDAQ	BANF	Wed, Aug 22, 1990	1.54	1.54	1.54	1.54
#	Exchange	Symbol	Date	Open	High	Low	Close

BancFirst Corp NASDAQ:BANF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024