Banc of California Inc NYSE:BANC Historical Prices

Below are the 2143 trading days of historical prices for BANC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2143	NYSE	BANC	Fri, Mar 1, 2024	14.44	14.53	14.12	14.38
2142	NYSE	BANC	Thu, Feb 29, 2024	14.84	15.05	14.52	14.63
2141	NYSE	BANC	Wed, Feb 28, 2024	14.43	14.62	14.43	14.56
2140	NYSE	BANC	Tue, Feb 27, 2024	14.49	14.75	14.39	14.66
2139	NYSE	BANC	Mon, Feb 26, 2024	14.33	14.63	14.13	14.26
2138	NYSE	BANC	Fri, Feb 23, 2024	14.58	14.74	14.34	14.45
2137	NYSE	BANC	Thu, Feb 22, 2024	14.38	14.66	14.34	14.62
2136	NYSE	BANC	Wed, Feb 21, 2024	14.40	14.47	14.20	14.36
2135	NYSE	BANC	Tue, Feb 20, 2024	14.27	14.56	14.23	14.44
2134	NYSE	BANC	Fri, Feb 16, 2024	14.33	14.59	14.19	14.48
2133	NYSE	BANC	Thu, Feb 15, 2024	13.72	14.61	13.66	14.57
2132	NYSE	BANC	Wed, Feb 14, 2024	13.42	13.51	13.02	13.40
2131	NYSE	BANC	Tue, Feb 13, 2024	13.20	13.35	12.89	13.14
2130	NYSE	BANC	Mon, Feb 12, 2024	13.24	13.93	13.24	13.81
2129	NYSE	BANC	Fri, Feb 9, 2024	12.92	13.30	12.82	13.24
2128	NYSE	BANC	Thu, Feb 8, 2024	12.64	13.04	12.59	12.96
2127	NYSE	BANC	Wed, Feb 7, 2024	13.02	13.02	12.47	12.74
2126	NYSE	BANC	Tue, Feb 6, 2024	13.29	13.53	12.79	12.93
2125	NYSE	BANC	Mon, Feb 5, 2024	13.27	13.53	12.97	13.34
2124	NYSE	BANC	Fri, Feb 2, 2024	12.89	13.59	12.83	13.45
2123	NYSE	BANC	Thu, Feb 1, 2024	13.96	14.04	12.49	13.27
2122	NYSE	BANC	Wed, Jan 31, 2024	14.20	14.37	13.75	13.78
2121	NYSE	BANC	Tue, Jan 30, 2024	14.97	15.14	14.66	14.68
2120	NYSE	BANC	Mon, Jan 29, 2024	14.66	14.99	14.52	14.99
2119	NYSE	BANC	Fri, Jan 26, 2024	14.36	14.77	14.25	14.57
2118	NYSE	BANC	Thu, Jan 25, 2024	13.08	14.27	13.05	14.23
2117	NYSE	BANC	Wed, Jan 24, 2024	13.06	13.26	12.92	13.19
2116	NYSE	BANC	Tue, Jan 23, 2024	13.28	13.29	12.84	12.95
2115	NYSE	BANC	Mon, Jan 22, 2024	12.67	13.17	12.57	13.15
2114	NYSE	BANC	Fri, Jan 19, 2024	12.36	12.56	12.23	12.52
2113	NYSE	BANC	Thu, Jan 18, 2024	12.42	12.50	12.15	12.34
2112	NYSE	BANC	Wed, Jan 17, 2024	12.15	12.42	12.07	12.32
2111	NYSE	BANC	Tue, Jan 16, 2024	12.57	12.74	12.42	12.43
2110	NYSE	BANC	Fri, Jan 12, 2024	12.95	13.14	12.69	12.74
2109	NYSE	BANC	Thu, Jan 11, 2024	12.91	12.94	12.65	12.81
2108	NYSE	BANC	Wed, Jan 10, 2024	12.87	13.06	12.77	13.05
2107	NYSE	BANC	Tue, Jan 9, 2024	12.82	13.00	12.74	12.94
2106	NYSE	BANC	Mon, Jan 8, 2024	12.80	13.06	12.69	13.00
2105	NYSE	BANC	Fri, Jan 5, 2024	12.55	12.97	12.51	12.85
2104	NYSE	BANC	Thu, Jan 4, 2024	12.50	12.83	12.46	12.76
2103	NYSE	BANC	Wed, Jan 3, 2024	13.11	13.13	12.59	12.60
2102	NYSE	BANC	Tue, Jan 2, 2024	13.32	13.56	13.21	13.29
2101	NYSE	BANC	Fri, Dec 29, 2023	13.73	13.73	13.43	13.43
2100	NYSE	BANC	Thu, Dec 28, 2023	13.77	13.85	13.66	13.84
2099	NYSE	BANC	Wed, Dec 27, 2023	13.90	13.92	13.69	13.83
2098	NYSE	BANC	Tue, Dec 26, 2023	13.60	13.93	13.54	13.88
2097	NYSE	BANC	Fri, Dec 22, 2023	13.49	13.68	13.36	13.50
2096	NYSE	BANC	Thu, Dec 21, 2023	13.60	13.68	13.22	13.43
2095	NYSE	BANC	Wed, Dec 20, 2023	13.85	14.01	13.40	13.40
2094	NYSE	BANC	Tue, Dec 19, 2023	13.87	14.01	13.74	13.84
2093	NYSE	BANC	Mon, Dec 18, 2023	13.92	14.04	13.77	13.77
2092	NYSE	BANC	Fri, Dec 15, 2023	14.21	14.29	13.84	13.98
2091	NYSE	BANC	Thu, Dec 14, 2023	13.46	14.25	13.44	14.20
2090	NYSE	BANC	Wed, Dec 13, 2023	12.31	13.13	12.18	13.02
2089	NYSE	BANC	Tue, Dec 12, 2023	12.50	12.52	12.25	12.32
2088	NYSE	BANC	Mon, Dec 11, 2023	12.63	12.73	12.52	12.56
2087	NYSE	BANC	Fri, Dec 8, 2023	12.52	12.95	12.44	12.73
2086	NYSE	BANC	Thu, Dec 7, 2023	12.28	12.54	12.13	12.49
2085	NYSE	BANC	Wed, Dec 6, 2023	12.60	12.96	12.14	12.15
2084	NYSE	BANC	Tue, Dec 5, 2023	12.51	12.92	12.41	12.44
2083	NYSE	BANC	Mon, Dec 4, 2023	12.24	12.79	12.16	12.68
2082	NYSE	BANC	Fri, Dec 1, 2023	11.56	12.48	11.56	12.43
2081	NYSE	BANC	Thu, Nov 30, 2023	12.03	12.14	11.36	11.56
2080	NYSE	BANC	Wed, Nov 29, 2023	12.12	12.86	11.71	11.83
2079	NYSE	BANC	Tue, Nov 28, 2023	11.93	12.01	11.61	11.96
2078	NYSE	BANC	Mon, Nov 27, 2023	12.29	12.38	11.90	11.96
2077	NYSE	BANC	Fri, Nov 24, 2023	12.37	12.49	12.25	12.38
2076	NYSE	BANC	Wed, Nov 22, 2023	12.54	12.57	12.24	12.44
2075	NYSE	BANC	Tue, Nov 21, 2023	12.76	12.76	12.41	12.44
2074	NYSE	BANC	Mon, Nov 20, 2023	12.54	12.81	12.43	12.81
2073	NYSE	BANC	Fri, Nov 17, 2023	12.47	12.62	12.33	12.61
2072	NYSE	BANC	Thu, Nov 16, 2023	12.55	12.55	12.18	12.27
2071	NYSE	BANC	Wed, Nov 15, 2023	12.49	12.73	12.49	12.63
2070	NYSE	BANC	Tue, Nov 14, 2023	12.00	12.53	12.00	12.50
2069	NYSE	BANC	Mon, Nov 13, 2023	11.27	11.41	11.10	11.36
2068	NYSE	BANC	Fri, Nov 10, 2023	11.50	11.60	11.20	11.31
2067	NYSE	BANC	Thu, Nov 9, 2023	11.87	11.94	11.35	11.40
2066	NYSE	BANC	Wed, Nov 8, 2023	12.14	12.14	11.58	11.81
2065	NYSE	BANC	Tue, Nov 7, 2023	12.31	12.35	12.03	12.08
2064	NYSE	BANC	Mon, Nov 6, 2023	12.80	12.85	12.26	12.33
2063	NYSE	BANC	Fri, Nov 3, 2023	12.42	12.92	12.42	12.72
2062	NYSE	BANC	Thu, Nov 2, 2023	11.55	12.11	11.51	12.06
2061	NYSE	BANC	Wed, Nov 1, 2023	11.15	11.34	10.95	11.31
2060	NYSE	BANC	Tue, Oct 31, 2023	10.94	11.37	10.81	11.21
2059	NYSE	BANC	Mon, Oct 30, 2023	10.89	11.09	10.60	10.89
2058	NYSE	BANC	Fri, Oct 27, 2023	11.10	11.23	10.53	10.82
2057	NYSE	BANC	Thu, Oct 26, 2023	10.71	11.21	10.71	11.16
2056	NYSE	BANC	Wed, Oct 25, 2023	10.77	11.03	10.04	10.73
2055	NYSE	BANC	Tue, Oct 24, 2023	11.71	11.71	9.96	10.88
2054	NYSE	BANC	Mon, Oct 23, 2023	11.32	11.60	11.16	11.27
2053	NYSE	BANC	Fri, Oct 20, 2023	12.17	12.39	11.37	11.38
2052	NYSE	BANC	Thu, Oct 19, 2023	12.31	12.73	12.20	12.36
2051	NYSE	BANC	Wed, Oct 18, 2023	12.48	12.51	12.29	12.30
2050	NYSE	BANC	Tue, Oct 17, 2023	12.25	12.95	12.17	12.64
2049	NYSE	BANC	Mon, Oct 16, 2023	12.62	12.62	12.28	12.35
2048	NYSE	BANC	Fri, Oct 13, 2023	12.90	13.03	12.31	12.43
2047	NYSE	BANC	Thu, Oct 12, 2023	12.61	12.87	12.26	12.82
2046	NYSE	BANC	Wed, Oct 11, 2023	12.67	12.93	12.52	12.59
2045	NYSE	BANC	Tue, Oct 10, 2023	12.44	12.73	12.43	12.61
2044	NYSE	BANC	Mon, Oct 9, 2023	12.12	12.44	12.06	12.31
2043	NYSE	BANC	Fri, Oct 6, 2023	11.84	12.41	11.71	12.36
2042	NYSE	BANC	Thu, Oct 5, 2023	11.92	12.12	11.81	12.06
2041	NYSE	BANC	Wed, Oct 4, 2023	11.42	11.95	11.41	11.93
2040	NYSE	BANC	Tue, Oct 3, 2023	12.00	12.03	11.50	11.67
2039	NYSE	BANC	Mon, Oct 2, 2023	12.34	12.43	11.93	12.06
2038	NYSE	BANC	Fri, Sep 29, 2023	12.24	12.58	12.21	12.38
2037	NYSE	BANC	Thu, Sep 28, 2023	12.02	12.37	11.99	12.11
2036	NYSE	BANC	Wed, Sep 27, 2023	12.10	12.18	11.92	12.10
2035	NYSE	BANC	Tue, Sep 26, 2023	12.08	12.38	11.94	11.99
2034	NYSE	BANC	Mon, Sep 25, 2023	11.81	12.21	11.75	12.15
2033	NYSE	BANC	Fri, Sep 22, 2023	12.06	12.09	11.83	11.91
2032	NYSE	BANC	Thu, Sep 21, 2023	12.13	12.34	11.91	12.00
2031	NYSE	BANC	Wed, Sep 20, 2023	12.26	12.55	12.19	12.31
2030	NYSE	BANC	Tue, Sep 19, 2023	12.34	12.40	12.11	12.15
2029	NYSE	BANC	Mon, Sep 18, 2023	12.69	12.69	12.26	12.26
2028	NYSE	BANC	Fri, Sep 15, 2023	12.80	12.90	12.50	12.75
2027	NYSE	BANC	Thu, Sep 14, 2023	12.58	12.94	12.49	12.93
2026	NYSE	BANC	Wed, Sep 13, 2023	12.71	12.74	12.22	12.45
2025	NYSE	BANC	Tue, Sep 12, 2023	12.64	12.88	12.57	12.68
2024	NYSE	BANC	Mon, Sep 11, 2023	12.46	12.66	12.35	12.59
2023	NYSE	BANC	Fri, Sep 8, 2023	12.14	12.43	11.91	12.43
2022	NYSE	BANC	Thu, Sep 7, 2023	12.44	12.50	12.07	12.08
2021	NYSE	BANC	Wed, Sep 6, 2023	12.59	12.68	12.33	12.49
2020	NYSE	BANC	Tue, Sep 5, 2023	12.75	12.85	12.51	12.59
2019	NYSE	BANC	Fri, Sep 1, 2023	12.62	12.97	12.62	12.87
2018	NYSE	BANC	Thu, Aug 31, 2023	12.54	12.74	12.44	12.53
2017	NYSE	BANC	Wed, Aug 30, 2023	12.52	12.66	12.40	12.53
2016	NYSE	BANC	Tue, Aug 29, 2023	12.27	12.62	12.14	12.57
2015	NYSE	BANC	Mon, Aug 28, 2023	12.09	12.41	12.09	12.33
2014	NYSE	BANC	Fri, Aug 25, 2023	12.24	12.40	11.83	12.09
2013	NYSE	BANC	Thu, Aug 24, 2023	12.05	12.28	11.99	12.21
2012	NYSE	BANC	Wed, Aug 23, 2023	11.89	12.07	11.69	12.04
2011	NYSE	BANC	Tue, Aug 22, 2023	12.31	12.36	11.74	11.84
2010	NYSE	BANC	Mon, Aug 21, 2023	12.41	12.42	12.11	12.34
2009	NYSE	BANC	Fri, Aug 18, 2023	12.23	12.43	12.06	12.33
2008	NYSE	BANC	Thu, Aug 17, 2023	12.46	12.48	12.26	12.37
2007	NYSE	BANC	Wed, Aug 16, 2023	12.71	12.81	12.37	12.38
2006	NYSE	BANC	Tue, Aug 15, 2023	12.87	12.96	12.59	12.71
2005	NYSE	BANC	Mon, Aug 14, 2023	13.46	13.50	12.99	13.09
2004	NYSE	BANC	Fri, Aug 11, 2023	13.62	13.70	13.50	13.54
2003	NYSE	BANC	Thu, Aug 10, 2023	13.62	13.82	13.42	13.69
2002	NYSE	BANC	Wed, Aug 9, 2023	14.10	14.10	13.43	13.60
2001	NYSE	BANC	Tue, Aug 8, 2023	13.66	14.07	13.31	14.03
2000	NYSE	BANC	Mon, Aug 7, 2023	14.02	14.11	13.74	13.98
1999	NYSE	BANC	Fri, Aug 4, 2023	13.86	14.13	13.72	14.05
1998	NYSE	BANC	Thu, Aug 3, 2023	13.89	14.03	13.55	13.80
1997	NYSE	BANC	Wed, Aug 2, 2023	13.89	13.92	13.55	13.89
1996	NYSE	BANC	Tue, Aug 1, 2023	14.13	14.13	13.75	14.02
1995	NYSE	BANC	Mon, Jul 31, 2023	14.22	14.52	14.07	14.21
1994	NYSE	BANC	Fri, Jul 28, 2023	14.38	14.58	13.94	14.47
1993	NYSE	BANC	Thu, Jul 27, 2023	14.80	15.36	14.18	14.24
1992	NYSE	BANC	Wed, Jul 26, 2023	14.78	15.19	14.05	14.71
1991	NYSE	BANC	Tue, Jul 25, 2023	13.11	16.08	12.23	14.62
1990	NYSE	BANC	Mon, Jul 24, 2023	12.78	13.18	12.78	13.15
1989	NYSE	BANC	Fri, Jul 21, 2023	13.07	13.07	12.75	12.79
1988	NYSE	BANC	Thu, Jul 20, 2023	13.11	13.17	12.80	12.95
1987	NYSE	BANC	Wed, Jul 19, 2023	12.83	13.17	12.71	13.15
1986	NYSE	BANC	Tue, Jul 18, 2023	12.29	12.79	12.29	12.73
1985	NYSE	BANC	Mon, Jul 17, 2023	12.20	12.47	12.17	12.32
1984	NYSE	BANC	Fri, Jul 14, 2023	12.48	12.48	12.01	12.15
1983	NYSE	BANC	Thu, Jul 13, 2023	12.31	12.56	12.22	12.40
1982	NYSE	BANC	Wed, Jul 12, 2023	12.16	12.29	12.04	12.20
1981	NYSE	BANC	Tue, Jul 11, 2023	11.89	11.95	11.65	11.90
1980	NYSE	BANC	Mon, Jul 10, 2023	11.76	12.07	11.73	11.79
1979	NYSE	BANC	Fri, Jul 7, 2023	11.59	11.91	11.59	11.82
1978	NYSE	BANC	Thu, Jul 6, 2023	11.48	11.62	11.39	11.59
1977	NYSE	BANC	Wed, Jul 5, 2023	11.63	11.85	11.56	11.65
1976	NYSE	BANC	Mon, Jul 3, 2023	11.61	11.86	11.61	11.78
1975	NYSE	BANC	Fri, Jun 30, 2023	11.97	11.97	11.58	11.58
1974	NYSE	BANC	Thu, Jun 29, 2023	11.68	11.93	11.64	11.83
1973	NYSE	BANC	Wed, Jun 28, 2023	11.74	11.77	11.56	11.64
1972	NYSE	BANC	Tue, Jun 27, 2023	11.82	12.06	11.60	11.80
1971	NYSE	BANC	Mon, Jun 26, 2023	11.65	11.94	11.65	11.78
1970	NYSE	BANC	Fri, Jun 23, 2023	11.40	11.69	11.40	11.67
1969	NYSE	BANC	Thu, Jun 22, 2023	11.92	11.99	11.55	11.60
1968	NYSE	BANC	Wed, Jun 21, 2023	12.05	12.13	11.86	11.98
1967	NYSE	BANC	Tue, Jun 20, 2023	12.30	12.30	12.02	12.10
1966	NYSE	BANC	Fri, Jun 16, 2023	12.63	12.64	12.23	12.37
1965	NYSE	BANC	Thu, Jun 15, 2023	12.12	12.62	12.12	12.55
1964	NYSE	BANC	Wed, Jun 14, 2023	12.58	12.69	12.20	12.21
1963	NYSE	BANC	Tue, Jun 13, 2023	12.52	12.85	12.44	12.63
1962	NYSE	BANC	Mon, Jun 12, 2023	12.55	12.87	12.48	12.52
1961	NYSE	BANC	Fri, Jun 9, 2023	12.76	12.80	12.56	12.62
1960	NYSE	BANC	Thu, Jun 8, 2023	12.83	12.92	12.61	12.78
1959	NYSE	BANC	Wed, Jun 7, 2023	12.50	13.00	12.44	12.94
1958	NYSE	BANC	Tue, Jun 6, 2023	11.41	12.39	11.41	12.31
1957	NYSE	BANC	Mon, Jun 5, 2023	11.56	11.54	11.16	11.69
1956	NYSE	BANC	Fri, Jun 2, 2023	11.21	11.77	11.21	11.69
1955	NYSE	BANC	Thu, Jun 1, 2023	10.81	11.12	10.64	10.99
1954	NYSE	BANC	Wed, May 31, 2023	11.04	11.17	10.62	10.69
1953	NYSE	BANC	Tue, May 30, 2023	11.32	11.40	10.97	11.16
1952	NYSE	BANC	Fri, May 26, 2023	10.98	11.34	10.90	11.29
1951	NYSE	BANC	Thu, May 25, 2023	11.25	11.34	10.94	11.07
1950	NYSE	BANC	Wed, May 24, 2023	11.45	11.47	11.24	11.24
1949	NYSE	BANC	Tue, May 23, 2023	11.26	11.87	11.26	11.52
1948	NYSE	BANC	Mon, May 22, 2023	10.89	11.26	10.67	11.15
1947	NYSE	BANC	Fri, May 19, 2023	10.95	11.10	10.67	10.80
1946	NYSE	BANC	Thu, May 18, 2023	10.76	11.05	10.64	10.95
1945	NYSE	BANC	Wed, May 17, 2023	10.35	10.78	10.35	10.74
1944	NYSE	BANC	Tue, May 16, 2023	10.39	10.60	10.15	10.16
1943	NYSE	BANC	Mon, May 15, 2023	10.17	10.46	10.16	10.40
1942	NYSE	BANC	Fri, May 12, 2023	10.08	10.21	9.89	10.15
1941	NYSE	BANC	Thu, May 11, 2023	10.08	10.25	9.98	9.99
1940	NYSE	BANC	Wed, May 10, 2023	10.48	10.52	10.10	10.20
1939	NYSE	BANC	Tue, May 9, 2023	10.33	10.48	10.13	10.27
1938	NYSE	BANC	Mon, May 8, 2023	11.32	11.58	10.40	10.41
1937	NYSE	BANC	Fri, May 5, 2023	10.55	10.74	10.24	10.55
1936	NYSE	BANC	Thu, May 4, 2023	10.48	10.55	9.72	10.01
1935	NYSE	BANC	Wed, May 3, 2023	10.87	11.22	10.71	10.75
1934	NYSE	BANC	Tue, May 2, 2023	11.25	11.25	10.61	10.84
1933	NYSE	BANC	Mon, May 1, 2023	11.38	11.51	11.03	11.12
1932	NYSE	BANC	Fri, Apr 28, 2023	11.23	11.49	11.23	11.35
1931	NYSE	BANC	Thu, Apr 27, 2023	11.32	11.46	11.24	11.25
1930	NYSE	BANC	Wed, Apr 26, 2023	11.23	11.43	11.14	11.24
1929	NYSE	BANC	Tue, Apr 25, 2023	11.81	11.91	11.29	11.31
1928	NYSE	BANC	Mon, Apr 24, 2023	11.86	12.22	11.85	11.97
1927	NYSE	BANC	Fri, Apr 21, 2023	11.81	12.06	11.70	11.99
1926	NYSE	BANC	Thu, Apr 20, 2023	11.76	12.09	11.64	11.93
1925	NYSE	BANC	Wed, Apr 19, 2023	11.66	12.20	11.56	12.17
1924	NYSE	BANC	Tue, Apr 18, 2023	12.08	12.08	11.54	11.66
1923	NYSE	BANC	Mon, Apr 17, 2023	11.81	12.05	11.64	12.02
1922	NYSE	BANC	Fri, Apr 14, 2023	12.51	12.53	11.74	11.84
1921	NYSE	BANC	Thu, Apr 13, 2023	12.24	12.33	12.08	12.22
1920	NYSE	BANC	Wed, Apr 12, 2023	12.43	12.45	12.09	12.12
1919	NYSE	BANC	Tue, Apr 11, 2023	12.41	12.44	12.25	12.26
1918	NYSE	BANC	Mon, Apr 10, 2023	12.26	12.48	12.09	12.40
1917	NYSE	BANC	Thu, Apr 6, 2023	12.17	12.35	12.17	12.32
1916	NYSE	BANC	Wed, Apr 5, 2023	12.11	12.25	11.97	12.18
1915	NYSE	BANC	Tue, Apr 4, 2023	12.55	12.64	12.06	12.30
1914	NYSE	BANC	Mon, Apr 3, 2023	12.51	12.69	12.44	12.55
1913	NYSE	BANC	Fri, Mar 31, 2023	12.50	12.58	12.45	12.53
1912	NYSE	BANC	Thu, Mar 30, 2023	12.70	12.81	12.30	12.40
1911	NYSE	BANC	Wed, Mar 29, 2023	12.92	13.03	12.54	12.69
1910	NYSE	BANC	Tue, Mar 28, 2023	12.71	12.81	12.61	12.70
1909	NYSE	BANC	Mon, Mar 27, 2023	12.94	13.01	12.69	12.69
1908	NYSE	BANC	Fri, Mar 24, 2023	11.94	12.61	11.85	12.52
1907	NYSE	BANC	Thu, Mar 23, 2023	12.92	12.92	12.11	12.17
1906	NYSE	BANC	Wed, Mar 22, 2023	13.50	13.60	12.79	12.85
1905	NYSE	BANC	Tue, Mar 21, 2023	13.38	13.68	13.32	13.49
1904	NYSE	BANC	Mon, Mar 20, 2023	13.44	13.49	12.86	12.87
1903	NYSE	BANC	Fri, Mar 17, 2023	13.26	13.33	12.80	13.10
1902	NYSE	BANC	Thu, Mar 16, 2023	13.20	13.82	13.09	13.54
1901	NYSE	BANC	Wed, Mar 15, 2023	13.41	13.44	13.06	13.42
1900	NYSE	BANC	Tue, Mar 14, 2023	14.27	14.64	13.67	13.83
1899	NYSE	BANC	Mon, Mar 13, 2023	14.25	14.28	13.26	13.35
1898	NYSE	BANC	Fri, Mar 10, 2023	14.97	15.57	14.44	15.10
1897	NYSE	BANC	Thu, Mar 9, 2023	16.65	16.65	15.35	15.41
1896	NYSE	BANC	Wed, Mar 8, 2023	16.87	16.91	16.68	16.78
1895	NYSE	BANC	Tue, Mar 7, 2023	17.16	17.16	16.82	16.86
1894	NYSE	BANC	Mon, Mar 6, 2023	17.41	17.52	17.17	17.23
1893	NYSE	BANC	Fri, Mar 3, 2023	17.30	17.49	17.16	17.45
1892	NYSE	BANC	Thu, Mar 2, 2023	17.15	17.24	16.99	17.21
1891	NYSE	BANC	Wed, Mar 1, 2023	17.44	17.49	17.17	17.32
1890	NYSE	BANC	Tue, Feb 28, 2023	17.63	17.74	17.52	17.55
1889	NYSE	BANC	Mon, Feb 27, 2023	17.53	17.71	17.48	17.60
1888	NYSE	BANC	Fri, Feb 24, 2023	17.49	17.60	17.38	17.42
1887	NYSE	BANC	Thu, Feb 23, 2023	17.80	17.88	17.54	17.74
1886	NYSE	BANC	Wed, Feb 22, 2023	17.95	17.98	17.55	17.75
1885	NYSE	BANC	Tue, Feb 21, 2023	17.85	18.01	17.71	17.91
1884	NYSE	BANC	Fri, Feb 17, 2023	18.07	18.10	17.92	18.01
1883	NYSE	BANC	Thu, Feb 16, 2023	17.92	18.17	17.87	18.02
1882	NYSE	BANC	Wed, Feb 15, 2023	17.88	18.24	17.88	18.16
1881	NYSE	BANC	Tue, Feb 14, 2023	18.05	18.26	17.86	18.04
1880	NYSE	BANC	Mon, Feb 13, 2023	17.67	18.11	17.25	18.11
1879	NYSE	BANC	Fri, Feb 10, 2023	17.16	17.23	17.02	17.08
1878	NYSE	BANC	Thu, Feb 9, 2023	17.50	17.63	17.18	17.23
1877	NYSE	BANC	Wed, Feb 8, 2023	17.65	17.74	17.41	17.42
1876	NYSE	BANC	Tue, Feb 7, 2023	17.41	17.80	17.39	17.78
1875	NYSE	BANC	Mon, Feb 6, 2023	17.78	17.86	17.44	17.55
1874	NYSE	BANC	Fri, Feb 3, 2023	17.77	17.93	17.72	17.88
1873	NYSE	BANC	Thu, Feb 2, 2023	17.66	17.91	17.61	17.88
1872	NYSE	BANC	Wed, Feb 1, 2023	17.26	17.77	17.23	17.58
1871	NYSE	BANC	Tue, Jan 31, 2023	17.04	17.46	17.04	17.42
1870	NYSE	BANC	Mon, Jan 30, 2023	17.09	17.23	17.00	17.02
1869	NYSE	BANC	Fri, Jan 27, 2023	17.20	17.32	16.92	17.24
1868	NYSE	BANC	Thu, Jan 26, 2023	16.73	16.82	16.47	16.71
1867	NYSE	BANC	Wed, Jan 25, 2023	16.43	16.61	16.35	16.59
1866	NYSE	BANC	Tue, Jan 24, 2023	16.73	16.77	16.49	16.51
1865	NYSE	BANC	Mon, Jan 23, 2023	16.94	17.03	16.79	16.85
1864	NYSE	BANC	Fri, Jan 20, 2023	16.77	16.91	16.57	16.91
1863	NYSE	BANC	Thu, Jan 19, 2023	17.42	17.42	16.45	16.81
1862	NYSE	BANC	Wed, Jan 18, 2023	17.10	17.29	16.87	16.95
1861	NYSE	BANC	Tue, Jan 17, 2023	17.40	17.40	17.15	17.21
1860	NYSE	BANC	Fri, Jan 13, 2023	17.55	17.63	17.29	17.33
1859	NYSE	BANC	Thu, Jan 12, 2023	17.44	17.80	17.29	17.69
1858	NYSE	BANC	Wed, Jan 11, 2023	17.06	17.48	17.06	17.33
1857	NYSE	BANC	Tue, Jan 10, 2023	16.76	17.19	16.67	17.06
1856	NYSE	BANC	Mon, Jan 9, 2023	16.93	17.12	16.77	16.79
1855	NYSE	BANC	Fri, Jan 6, 2023	16.47	16.91	16.40	16.88
1854	NYSE	BANC	Thu, Jan 5, 2023	16.13	16.53	15.85	16.46
1853	NYSE	BANC	Wed, Jan 4, 2023	16.00	16.34	15.93	16.20
1852	NYSE	BANC	Tue, Jan 3, 2023	16.02	16.11	15.67	15.83
1851	NYSE	BANC	Fri, Dec 30, 2022	15.71	15.95	15.71	15.93
1850	NYSE	BANC	Thu, Dec 29, 2022	15.50	15.87	15.43	15.80
1849	NYSE	BANC	Wed, Dec 28, 2022	15.63	15.66	15.34	15.36
1848	NYSE	BANC	Tue, Dec 27, 2022	15.54	15.65	15.40	15.55
1847	NYSE	BANC	Fri, Dec 23, 2022	15.22	15.58	15.22	15.49
1846	NYSE	BANC	Thu, Dec 22, 2022	15.40	15.40	15.04	15.26
1845	NYSE	BANC	Wed, Dec 21, 2022	15.38	15.64	15.33	15.52
1844	NYSE	BANC	Tue, Dec 20, 2022	15.13	15.33	15.13	15.26
1843	NYSE	BANC	Mon, Dec 19, 2022	14.99	15.23	14.96	15.22
1842	NYSE	BANC	Fri, Dec 16, 2022	15.02	15.19	14.86	14.92
1841	NYSE	BANC	Thu, Dec 15, 2022	15.38	15.44	15.14	15.24
1840	NYSE	BANC	Wed, Dec 14, 2022	15.75	15.94	15.53	15.54
1839	NYSE	BANC	Tue, Dec 13, 2022	16.19	16.37	15.71	15.77
1838	NYSE	BANC	Mon, Dec 12, 2022	15.85	15.95	15.73	15.85
1837	NYSE	BANC	Fri, Dec 9, 2022	15.93	16.11	15.84	15.90
1836	NYSE	BANC	Thu, Dec 8, 2022	16.13	16.29	15.88	15.94
1835	NYSE	BANC	Wed, Dec 7, 2022	16.15	16.32	16.07	16.10
1834	NYSE	BANC	Tue, Dec 6, 2022	16.10	16.31	15.97	16.25
1833	NYSE	BANC	Mon, Dec 5, 2022	16.65	16.86	16.13	16.25
1832	NYSE	BANC	Fri, Dec 2, 2022	16.73	16.85	16.61	16.79
1831	NYSE	BANC	Thu, Dec 1, 2022	16.91	16.97	16.67	16.89
1830	NYSE	BANC	Wed, Nov 30, 2022	16.57	16.98	16.24	16.97
1829	NYSE	BANC	Tue, Nov 29, 2022	16.65	16.75	16.48	16.60
1828	NYSE	BANC	Mon, Nov 28, 2022	16.96	17.00	16.61	16.63
1827	NYSE	BANC	Fri, Nov 25, 2022	17.01	17.09	16.96	16.96
1826	NYSE	BANC	Wed, Nov 23, 2022	16.98	17.04	16.84	16.90
1825	NYSE	BANC	Tue, Nov 22, 2022	16.87	17.02	16.72	16.95
1824	NYSE	BANC	Mon, Nov 21, 2022	16.53	16.85	16.48	16.84
1823	NYSE	BANC	Fri, Nov 18, 2022	16.83	16.99	16.45	16.51
1822	NYSE	BANC	Thu, Nov 17, 2022	16.48	16.69	16.44	16.59
1821	NYSE	BANC	Wed, Nov 16, 2022	17.01	17.01	16.67	16.71
1820	NYSE	BANC	Tue, Nov 15, 2022	16.91	17.13	16.86	16.99
1819	NYSE	BANC	Mon, Nov 14, 2022	17.03	17.04	16.70	16.74
1818	NYSE	BANC	Fri, Nov 11, 2022	17.04	17.24	16.94	17.06
1817	NYSE	BANC	Thu, Nov 10, 2022	16.60	17.10	16.60	17.07
1816	NYSE	BANC	Wed, Nov 9, 2022	16.35	16.46	16.18	16.19
1815	NYSE	BANC	Tue, Nov 8, 2022	16.71	16.75	16.31	16.45
1814	NYSE	BANC	Mon, Nov 7, 2022	16.68	16.86	16.54	16.66
1813	NYSE	BANC	Fri, Nov 4, 2022	16.30	16.63	16.21	16.57
1812	NYSE	BANC	Thu, Nov 3, 2022	16.09	16.31	15.94	16.13
1811	NYSE	BANC	Wed, Nov 2, 2022	16.58	16.76	16.20	16.29
1810	NYSE	BANC	Tue, Nov 1, 2022	16.74	16.81	16.59	16.62
1809	NYSE	BANC	Mon, Oct 31, 2022	16.70	16.84	16.66	16.68
1808	NYSE	BANC	Fri, Oct 28, 2022	16.45	16.83	16.39	16.82
1807	NYSE	BANC	Thu, Oct 27, 2022	16.36	16.87	16.30	16.35
1806	NYSE	BANC	Wed, Oct 26, 2022	16.18	16.58	16.05	16.26
1805	NYSE	BANC	Tue, Oct 25, 2022	15.48	16.32	15.48	16.09
1804	NYSE	BANC	Mon, Oct 24, 2022	15.60	15.80	15.50	15.55
1803	NYSE	BANC	Fri, Oct 21, 2022	15.82	15.96	15.56	15.61
1802	NYSE	BANC	Thu, Oct 20, 2022	16.09	16.61	15.52	15.73
1801	NYSE	BANC	Wed, Oct 19, 2022	17.27	17.54	16.70	17.01
1800	NYSE	BANC	Tue, Oct 18, 2022	17.67	17.79	17.40	17.48
1799	NYSE	BANC	Mon, Oct 17, 2022	17.38	17.66	17.21	17.46
1798	NYSE	BANC	Fri, Oct 14, 2022	17.50	17.69	17.07	17.12
1797	NYSE	BANC	Thu, Oct 13, 2022	16.28	17.40	16.21	17.34
1796	NYSE	BANC	Wed, Oct 12, 2022	16.43	16.60	16.25	16.43
1795	NYSE	BANC	Tue, Oct 11, 2022	16.28	16.50	16.19	16.40
1794	NYSE	BANC	Mon, Oct 10, 2022	16.41	16.57	16.19	16.31
1793	NYSE	BANC	Fri, Oct 7, 2022	16.66	16.69	16.28	16.28
1792	NYSE	BANC	Thu, Oct 6, 2022	16.79	16.96	16.72	16.74
1791	NYSE	BANC	Wed, Oct 5, 2022	16.79	17.02	16.79	16.90
1790	NYSE	BANC	Tue, Oct 4, 2022	16.63	17.04	16.63	16.97
1789	NYSE	BANC	Mon, Oct 3, 2022	16.11	16.49	15.97	16.39
1788	NYSE	BANC	Fri, Sep 30, 2022	16.18	16.43	15.91	15.97
1787	NYSE	BANC	Thu, Sep 29, 2022	16.30	16.31	16.02	16.15
1786	NYSE	BANC	Wed, Sep 28, 2022	16.23	16.66	16.21	16.46
1785	NYSE	BANC	Tue, Sep 27, 2022	16.49	16.61	16.18	16.23
1784	NYSE	BANC	Mon, Sep 26, 2022	16.47	16.76	16.39	16.41
1783	NYSE	BANC	Fri, Sep 23, 2022	16.66	16.71	16.40	16.57
1782	NYSE	BANC	Thu, Sep 22, 2022	17.16	17.18	16.77	16.84
1781	NYSE	BANC	Wed, Sep 21, 2022	17.36	17.52	17.12	17.14
1780	NYSE	BANC	Tue, Sep 20, 2022	17.17	17.33	17.10	17.25
1779	NYSE	BANC	Mon, Sep 19, 2022	17.05	17.52	17.05	17.29
1778	NYSE	BANC	Fri, Sep 16, 2022	17.09	17.28	16.93	17.21
1777	NYSE	BANC	Thu, Sep 15, 2022	17.04	17.42	17.00	17.28
1776	NYSE	BANC	Wed, Sep 14, 2022	16.92	17.15	16.76	17.01
1775	NYSE	BANC	Tue, Sep 13, 2022	17.33	17.48	16.91	16.99
1774	NYSE	BANC	Mon, Sep 12, 2022	17.61	17.90	17.61	17.70
1773	NYSE	BANC	Fri, Sep 9, 2022	17.35	17.65	17.33	17.61
1772	NYSE	BANC	Thu, Sep 8, 2022	16.82	17.38	16.77	17.23
1771	NYSE	BANC	Wed, Sep 7, 2022	16.81	17.00	16.66	16.99
1770	NYSE	BANC	Tue, Sep 6, 2022	16.98	17.42	16.71	16.91
1769	NYSE	BANC	Fri, Sep 2, 2022	17.03	17.20	16.68	16.79
1768	NYSE	BANC	Thu, Sep 1, 2022	16.81	17.00	16.67	16.89
1767	NYSE	BANC	Wed, Aug 31, 2022	17.24	17.24	16.88	16.88
1766	NYSE	BANC	Tue, Aug 30, 2022	17.19	17.24	17.06	17.13
1765	NYSE	BANC	Mon, Aug 29, 2022	17.22	17.31	17.11	17.15
1764	NYSE	BANC	Fri, Aug 26, 2022	17.71	17.71	17.30	17.37
1763	NYSE	BANC	Thu, Aug 25, 2022	17.36	17.68	17.36	17.64
1762	NYSE	BANC	Wed, Aug 24, 2022	17.42	17.49	17.33	17.42
1761	NYSE	BANC	Tue, Aug 23, 2022	17.52	17.71	17.40	17.43
1760	NYSE	BANC	Mon, Aug 22, 2022	17.63	17.68	17.42	17.55
1759	NYSE	BANC	Fri, Aug 19, 2022	18.20	18.20	17.79	17.90
1758	NYSE	BANC	Thu, Aug 18, 2022	18.05	18.41	17.97	18.30
1757	NYSE	BANC	Wed, Aug 17, 2022	18.19	18.19	17.96	18.09
1756	NYSE	BANC	Tue, Aug 16, 2022	18.24	18.35	18.15	18.28
1755	NYSE	BANC	Mon, Aug 15, 2022	17.88	18.25	17.88	18.25
1754	NYSE	BANC	Fri, Aug 12, 2022	18.04	18.09	17.91	18.09
1753	NYSE	BANC	Thu, Aug 11, 2022	17.93	18.02	17.82	17.97
1752	NYSE	BANC	Wed, Aug 10, 2022	17.61	17.85	17.61	17.65
1751	NYSE	BANC	Tue, Aug 9, 2022	17.12	17.35	17.11	17.35
1750	NYSE	BANC	Mon, Aug 8, 2022	17.28	17.43	17.12	17.19
1749	NYSE	BANC	Fri, Aug 5, 2022	17.11	17.32	17.05	17.29
1748	NYSE	BANC	Thu, Aug 4, 2022	17.19	17.19	16.91	17.09
1747	NYSE	BANC	Wed, Aug 3, 2022	17.20	17.33	16.94	17.21
1746	NYSE	BANC	Tue, Aug 2, 2022	17.43	17.43	17.07	17.08
1745	NYSE	BANC	Mon, Aug 1, 2022	17.33	17.67	17.21	17.50
1744	NYSE	BANC	Fri, Jul 29, 2022	17.50	17.62	17.45	17.51
1743	NYSE	BANC	Thu, Jul 28, 2022	17.57	17.60	17.29	17.51
1742	NYSE	BANC	Wed, Jul 27, 2022	17.52	17.65	17.37	17.56
1741	NYSE	BANC	Tue, Jul 26, 2022	17.45	17.67	17.37	17.50
1740	NYSE	BANC	Mon, Jul 25, 2022	17.18	17.58	17.12	17.50
1739	NYSE	BANC	Fri, Jul 22, 2022	17.91	17.99	16.88	17.09
1738	NYSE	BANC	Thu, Jul 21, 2022	17.88	18.37	17.44	17.98
1737	NYSE	BANC	Wed, Jul 20, 2022	18.00	18.29	17.90	18.16
1736	NYSE	BANC	Tue, Jul 19, 2022	17.83	18.24	17.83	18.10
1735	NYSE	BANC	Mon, Jul 18, 2022	17.76	17.96	17.52	17.60
1734	NYSE	BANC	Fri, Jul 15, 2022	17.54	17.67	17.35	17.51
1733	NYSE	BANC	Thu, Jul 14, 2022	17.12	17.28	16.96	17.20
1732	NYSE	BANC	Wed, Jul 13, 2022	17.90	17.90	17.31	17.32
1731	NYSE	BANC	Tue, Jul 12, 2022	17.95	18.33	17.95	18.11
1730	NYSE	BANC	Mon, Jul 11, 2022	18.13	18.32	18.00	18.11
1729	NYSE	BANC	Fri, Jul 8, 2022	18.25	18.40	18.09	18.21
1728	NYSE	BANC	Thu, Jul 7, 2022	18.36	18.54	18.28	18.30
1727	NYSE	BANC	Wed, Jul 6, 2022	18.10	18.30	17.85	18.19
1726	NYSE	BANC	Tue, Jul 5, 2022	17.64	18.31	17.55	18.22
1725	NYSE	BANC	Fri, Jul 1, 2022	17.62	17.96	17.43	17.94
1724	NYSE	BANC	Thu, Jun 30, 2022	17.19	17.83	17.17	17.62
1723	NYSE	BANC	Wed, Jun 29, 2022	17.74	17.74	17.45	17.53
1722	NYSE	BANC	Tue, Jun 28, 2022	17.96	18.22	17.64	17.67
1721	NYSE	BANC	Mon, Jun 27, 2022	17.93	18.03	17.73	17.80
1720	NYSE	BANC	Fri, Jun 24, 2022	17.35	17.82	17.35	17.75
1719	NYSE	BANC	Thu, Jun 23, 2022	17.12	17.48	17.12	17.29
1718	NYSE	BANC	Wed, Jun 22, 2022	17.22	17.47	17.13	17.15
1717	NYSE	BANC	Tue, Jun 21, 2022	17.30	17.55	17.22	17.39
1716	NYSE	BANC	Fri, Jun 17, 2022	17.16	17.40	17.03	17.21
1715	NYSE	BANC	Thu, Jun 16, 2022	17.23	17.23	16.79	17.02
1714	NYSE	BANC	Wed, Jun 15, 2022	17.70	17.70	17.25	17.37
1713	NYSE	BANC	Tue, Jun 14, 2022	17.14	17.51	17.14	17.42
1712	NYSE	BANC	Mon, Jun 13, 2022	17.33	17.61	17.15	17.15
1711	NYSE	BANC	Fri, Jun 10, 2022	18.06	18.06	17.54	17.69
1710	NYSE	BANC	Thu, Jun 9, 2022	18.52	18.60	18.16	18.18
1709	NYSE	BANC	Wed, Jun 8, 2022	18.80	18.80	18.56	18.62
1708	NYSE	BANC	Tue, Jun 7, 2022	18.77	18.98	18.67	18.96
1707	NYSE	BANC	Mon, Jun 6, 2022	19.05	19.13	18.88	18.96
1706	NYSE	BANC	Fri, Jun 3, 2022	19.14	19.20	18.81	18.96
1705	NYSE	BANC	Thu, Jun 2, 2022	18.74	19.21	18.72	19.20
1704	NYSE	BANC	Wed, Jun 1, 2022	19.15	19.15	18.60	18.76
1703	NYSE	BANC	Tue, May 31, 2022	18.99	19.26	18.86	19.24
1702	NYSE	BANC	Fri, May 27, 2022	18.94	19.20	18.93	19.15
1701	NYSE	BANC	Thu, May 26, 2022	18.66	19.01	18.66	18.84
1700	NYSE	BANC	Wed, May 25, 2022	18.32	18.79	18.32	18.44
1699	NYSE	BANC	Tue, May 24, 2022	18.26	18.47	17.98	18.36
1698	NYSE	BANC	Mon, May 23, 2022	18.06	18.75	18.06	18.46
1697	NYSE	BANC	Fri, May 20, 2022	17.93	18.13	17.37	17.64
1696	NYSE	BANC	Thu, May 19, 2022	17.91	18.18	17.78	17.79
1695	NYSE	BANC	Wed, May 18, 2022	18.25	18.37	17.92	18.05
1694	NYSE	BANC	Tue, May 17, 2022	18.24	18.55	18.18	18.51
1693	NYSE	BANC	Mon, May 16, 2022	17.95	18.13	17.73	17.91
1692	NYSE	BANC	Fri, May 13, 2022	18.13	18.29	17.87	18.13
1691	NYSE	BANC	Thu, May 12, 2022	17.76	17.95	17.55	17.92
1690	NYSE	BANC	Wed, May 11, 2022	17.89	18.26	17.76	17.83
1689	NYSE	BANC	Tue, May 10, 2022	18.10	18.28	17.55	17.81
1688	NYSE	BANC	Mon, May 9, 2022	17.93	18.19	17.81	18.05
1687	NYSE	BANC	Fri, May 6, 2022	18.19	18.29	17.86	18.09
1686	NYSE	BANC	Thu, May 5, 2022	18.52	18.52	18.02	18.24
1685	NYSE	BANC	Wed, May 4, 2022	18.34	18.85	18.12	18.80
1684	NYSE	BANC	Tue, May 3, 2022	18.09	18.46	17.86	18.27
1683	NYSE	BANC	Mon, May 2, 2022	18.25	18.28	17.65	18.15
1682	NYSE	BANC	Fri, Apr 29, 2022	18.37	18.43	17.94	18.04
1681	NYSE	BANC	Thu, Apr 28, 2022	18.47	18.56	18.05	18.49
1680	NYSE	BANC	Wed, Apr 27, 2022	18.34	18.44	18.10	18.23
1679	NYSE	BANC	Tue, Apr 26, 2022	18.54	18.76	18.39	18.42
1678	NYSE	BANC	Mon, Apr 25, 2022	18.42	18.84	18.10	18.80
1677	NYSE	BANC	Fri, Apr 22, 2022	18.80	19.13	18.47	18.50
1676	NYSE	BANC	Thu, Apr 21, 2022	19.47	20.49	18.88	18.93
1675	NYSE	BANC	Wed, Apr 20, 2022	19.03	19.27	18.86	18.90
1674	NYSE	BANC	Tue, Apr 19, 2022	18.49	19.09	18.46	18.97
1673	NYSE	BANC	Mon, Apr 18, 2022	18.04	18.50	18.04	18.39
1672	NYSE	BANC	Thu, Apr 14, 2022	18.45	18.57	18.08	18.09
1671	NYSE	BANC	Wed, Apr 13, 2022	18.06	18.52	17.92	18.42
1670	NYSE	BANC	Tue, Apr 12, 2022	18.39	18.71	18.11	18.14
1669	NYSE	BANC	Mon, Apr 11, 2022	18.08	18.57	18.08	18.27
1668	NYSE	BANC	Fri, Apr 8, 2022	18.27	18.44	18.09	18.14
1667	NYSE	BANC	Thu, Apr 7, 2022	18.47	18.47	18.05	18.17
1666	NYSE	BANC	Wed, Apr 6, 2022	18.59	19.03	18.35	18.35
1665	NYSE	BANC	Tue, Apr 5, 2022	19.60	19.80	19.16	19.17
1664	NYSE	BANC	Mon, Apr 4, 2022	19.34	19.67	19.14	19.55
1663	NYSE	BANC	Fri, Apr 1, 2022	19.64	19.82	19.30	19.42
1662	NYSE	BANC	Thu, Mar 31, 2022	19.58	19.88	19.31	19.36
1661	NYSE	BANC	Wed, Mar 30, 2022	20.31	20.38	19.54	19.59
1660	NYSE	BANC	Tue, Mar 29, 2022	20.31	20.57	20.06	20.22
1659	NYSE	BANC	Mon, Mar 28, 2022	20.19	20.30	19.73	19.97
1658	NYSE	BANC	Fri, Mar 25, 2022	19.91	20.35	19.90	20.20
1657	NYSE	BANC	Thu, Mar 24, 2022	19.83	20.03	19.54	19.88
1656	NYSE	BANC	Wed, Mar 23, 2022	19.98	20.12	19.71	19.72
1655	NYSE	BANC	Tue, Mar 22, 2022	20.22	20.50	20.19	20.21
1654	NYSE	BANC	Mon, Mar 21, 2022	20.34	20.45	19.94	20.04
1653	NYSE	BANC	Fri, Mar 18, 2022	20.00	20.17	19.49	20.07
1652	NYSE	BANC	Thu, Mar 17, 2022	20.17	20.17	19.72	19.86
1651	NYSE	BANC	Wed, Mar 16, 2022	20.48	20.62	19.91	20.42
1650	NYSE	BANC	Tue, Mar 15, 2022	19.42	19.50	18.82	19.14
1649	NYSE	BANC	Mon, Mar 14, 2022	19.45	19.64	18.81	19.23
1648	NYSE	BANC	Fri, Mar 11, 2022	19.32	19.64	19.22	19.18
1647	NYSE	BANC	Thu, Mar 10, 2022	18.88	19.22	18.88	19.17
1646	NYSE	BANC	Wed, Mar 9, 2022	19.19	19.50	19.06	19.19
1645	NYSE	BANC	Tue, Mar 8, 2022	18.42	19.01	18.31	18.59
1644	NYSE	BANC	Mon, Mar 7, 2022	18.83	18.87	18.18	18.18
1643	NYSE	BANC	Fri, Mar 4, 2022	19.17	19.17	18.71	18.85
1642	NYSE	BANC	Thu, Mar 3, 2022	19.93	19.93	19.48	19.68
1641	NYSE	BANC	Wed, Mar 2, 2022	19.03	20.04	19.03	19.87
1640	NYSE	BANC	Tue, Mar 1, 2022	19.47	19.47	18.69	18.91
1639	NYSE	BANC	Mon, Feb 28, 2022	19.71	19.82	19.38	19.65
1638	NYSE	BANC	Fri, Feb 25, 2022	19.40	20.03	19.40	20.03
1637	NYSE	BANC	Thu, Feb 24, 2022	19.01	19.28	18.59	19.21
1636	NYSE	BANC	Wed, Feb 23, 2022	19.88	20.02	19.48	19.57
1635	NYSE	BANC	Tue, Feb 22, 2022	19.67	19.85	19.45	19.67
1634	NYSE	BANC	Fri, Feb 18, 2022	19.29	19.66	19.15	19.54
1633	NYSE	BANC	Thu, Feb 17, 2022	19.60	19.66	19.33	19.40
1632	NYSE	BANC	Wed, Feb 16, 2022	19.79	20.05	19.64	19.83
1631	NYSE	BANC	Tue, Feb 15, 2022	19.73	20.04	19.73	19.95
1630	NYSE	BANC	Mon, Feb 14, 2022	19.93	20.03	19.30	19.45
1629	NYSE	BANC	Fri, Feb 11, 2022	19.69	20.18	19.65	19.71
1628	NYSE	BANC	Thu, Feb 10, 2022	19.57	20.00	19.57	19.84
1627	NYSE	BANC	Wed, Feb 9, 2022	20.37	20.37	19.60	19.68
1626	NYSE	BANC	Tue, Feb 8, 2022	19.81	20.18	19.81	20.18
1625	NYSE	BANC	Mon, Feb 7, 2022	19.80	19.82	19.57	19.65
1624	NYSE	BANC	Fri, Feb 4, 2022	19.65	19.99	19.41	19.85
1623	NYSE	BANC	Thu, Feb 3, 2022	19.57	19.93	19.49	19.59
1622	NYSE	BANC	Wed, Feb 2, 2022	19.68	19.87	19.34	19.55
1621	NYSE	BANC	Tue, Feb 1, 2022	19.23	19.55	19.13	19.53
1620	NYSE	BANC	Mon, Jan 31, 2022	18.99	19.40	18.67	19.32
1619	NYSE	BANC	Fri, Jan 28, 2022	19.12	19.46	18.72	19.22
1618	NYSE	BANC	Thu, Jan 27, 2022	19.51	19.72	18.62	18.80
1617	NYSE	BANC	Wed, Jan 26, 2022	20.12	20.12	19.27	19.48
1616	NYSE	BANC	Tue, Jan 25, 2022	19.38	20.28	18.91	19.43
1615	NYSE	BANC	Mon, Jan 24, 2022	19.82	20.72	19.82	20.72
1614	NYSE	BANC	Fri, Jan 21, 2022	19.94	20.72	19.80	20.18
1613	NYSE	BANC	Thu, Jan 20, 2022	21.05	21.08	20.04	20.07
1612	NYSE	BANC	Wed, Jan 19, 2022	21.91	21.91	21.13	21.16
1611	NYSE	BANC	Tue, Jan 18, 2022	21.81	22.01	21.55	21.73
1610	NYSE	BANC	Fri, Jan 14, 2022	21.07	21.89	21.01	21.86
1609	NYSE	BANC	Thu, Jan 13, 2022	21.09	21.48	21.09	21.40
1608	NYSE	BANC	Wed, Jan 12, 2022	20.90	21.15	20.73	20.97
1607	NYSE	BANC	Tue, Jan 11, 2022	21.00	21.05	20.64	21.01
1606	NYSE	BANC	Mon, Jan 10, 2022	21.39	21.39	20.88	21.08
1605	NYSE	BANC	Fri, Jan 7, 2022	21.20	21.37	20.96	21.21
1604	NYSE	BANC	Thu, Jan 6, 2022	20.38	21.29	20.33	21.26
1603	NYSE	BANC	Wed, Jan 5, 2022	20.11	20.50	20.11	20.12
1602	NYSE	BANC	Tue, Jan 4, 2022	20.11	20.54	19.93	19.98
1601	NYSE	BANC	Mon, Jan 3, 2022	19.79	20.27	19.70	20.01
1600	NYSE	BANC	Fri, Dec 31, 2021	19.46	19.75	19.40	19.62
1599	NYSE	BANC	Thu, Dec 30, 2021	19.91	20.07	19.60	19.64
1598	NYSE	BANC	Wed, Dec 29, 2021	19.93	19.94	19.67	19.82
1597	NYSE	BANC	Tue, Dec 28, 2021	19.54	20.05	19.54	19.87
1596	NYSE	BANC	Mon, Dec 27, 2021	19.55	19.80	19.26	19.72
1595	NYSE	BANC	Thu, Dec 23, 2021	19.65	19.78	19.50	19.53
1594	NYSE	BANC	Wed, Dec 22, 2021	19.48	19.55	19.26	19.50
1593	NYSE	BANC	Tue, Dec 21, 2021	19.13	19.58	19.09	19.42
1592	NYSE	BANC	Mon, Dec 20, 2021	18.70	19.06	18.31	18.92
1591	NYSE	BANC	Fri, Dec 17, 2021	19.38	19.50	18.87	18.90
1590	NYSE	BANC	Thu, Dec 16, 2021	19.95	20.08	19.20	19.50
1589	NYSE	BANC	Wed, Dec 15, 2021	19.73	20.01	19.54	19.81
1588	NYSE	BANC	Tue, Dec 14, 2021	19.51	20.17	19.47	19.79
1587	NYSE	BANC	Mon, Dec 13, 2021	20.09	20.09	19.53	19.70
1586	NYSE	BANC	Fri, Dec 10, 2021	20.37	20.43	19.86	20.27
1585	NYSE	BANC	Thu, Dec 9, 2021	20.32	20.51	20.01	20.21
1584	NYSE	BANC	Wed, Dec 8, 2021	20.56	20.56	20.19	20.50
1583	NYSE	BANC	Tue, Dec 7, 2021	20.79	21.03	20.37	20.52
1582	NYSE	BANC	Mon, Dec 6, 2021	20.02	20.67	19.86	20.60
1581	NYSE	BANC	Fri, Dec 3, 2021	20.22	20.33	19.45	19.64
1580	NYSE	BANC	Thu, Dec 2, 2021	19.52	20.38	19.50	20.14
1579	NYSE	BANC	Wed, Dec 1, 2021	20.20	20.39	19.30	19.30
1578	NYSE	BANC	Tue, Nov 30, 2021	19.75	19.83	19.24	19.59
1577	NYSE	BANC	Mon, Nov 29, 2021	20.56	20.61	19.91	20.05
1576	NYSE	BANC	Fri, Nov 26, 2021	20.46	20.94	19.76	20.22
1575	NYSE	BANC	Wed, Nov 24, 2021	21.36	21.56	21.25	21.28
1574	NYSE	BANC	Tue, Nov 23, 2021	21.46	21.69	21.40	21.51
1573	NYSE	BANC	Mon, Nov 22, 2021	21.54	22.09	21.36	21.39
1572	NYSE	BANC	Fri, Nov 19, 2021	21.17	21.54	20.99	21.36
1571	NYSE	BANC	Thu, Nov 18, 2021	21.74	21.75	21.42	21.48
1570	NYSE	BANC	Wed, Nov 17, 2021	21.73	21.77	21.51	21.71
1569	NYSE	BANC	Tue, Nov 16, 2021	21.61	21.89	21.40	21.81
1568	NYSE	BANC	Mon, Nov 15, 2021	21.31	21.67	21.31	21.65
1567	NYSE	BANC	Fri, Nov 12, 2021	21.78	21.81	21.29	21.37
1566	NYSE	BANC	Thu, Nov 11, 2021	21.59	21.81	21.40	21.77
1565	NYSE	BANC	Wed, Nov 10, 2021	21.41	21.63	21.22	21.60
1564	NYSE	BANC	Tue, Nov 9, 2021	21.46	21.77	21.22	21.48
1563	NYSE	BANC	Mon, Nov 8, 2021	21.66	21.84	21.46	21.66
1562	NYSE	BANC	Fri, Nov 5, 2021	21.46	21.78	21.32	21.49
1561	NYSE	BANC	Thu, Nov 4, 2021	21.24	21.38	20.74	21.18
1560	NYSE	BANC	Wed, Nov 3, 2021	20.71	21.43	20.71	21.21
1559	NYSE	BANC	Tue, Nov 2, 2021	21.09	21.14	20.57	20.79
1558	NYSE	BANC	Mon, Nov 1, 2021	20.55	21.17	20.50	21.05
1557	NYSE	BANC	Fri, Oct 29, 2021	20.60	20.72	20.19	20.33
1556	NYSE	BANC	Thu, Oct 28, 2021	20.10	20.53	20.05	20.49
1555	NYSE	BANC	Wed, Oct 27, 2021	20.78	20.78	20.01	20.04
1554	NYSE	BANC	Tue, Oct 26, 2021	20.67	20.95	20.45	20.86
1553	NYSE	BANC	Mon, Oct 25, 2021	20.27	20.73	20.11	20.72
1552	NYSE	BANC	Fri, Oct 22, 2021	19.93	20.41	19.62	20.05
1551	NYSE	BANC	Thu, Oct 21, 2021	19.51	19.85	18.93	19.75
1550	NYSE	BANC	Wed, Oct 20, 2021	18.57	19.18	18.41	19.09
1549	NYSE	BANC	Tue, Oct 19, 2021	18.77	18.81	18.44	18.55
1548	NYSE	BANC	Mon, Oct 18, 2021	18.99	19.47	18.52	18.74
1547	NYSE	BANC	Fri, Oct 15, 2021	20.10	20.10	19.03	19.05
1546	NYSE	BANC	Thu, Oct 14, 2021	20.24	20.30	19.12	19.60
1545	NYSE	BANC	Wed, Oct 13, 2021	20.11	20.11	19.65	19.99
1544	NYSE	BANC	Tue, Oct 12, 2021	20.19	20.56	19.93	20.16
1543	NYSE	BANC	Mon, Oct 11, 2021	19.71	20.22	19.60	20.19
1542	NYSE	BANC	Fri, Oct 8, 2021	19.65	19.89	19.50	19.63
1541	NYSE	BANC	Thu, Oct 7, 2021	19.48	19.66	19.46	19.65
1540	NYSE	BANC	Wed, Oct 6, 2021	19.31	19.39	18.83	19.36
1539	NYSE	BANC	Tue, Oct 5, 2021	19.75	20.00	19.43	19.51
1538	NYSE	BANC	Mon, Oct 4, 2021	18.99	19.65	18.99	19.61
1537	NYSE	BANC	Fri, Oct 1, 2021	18.55	19.34	18.23	19.19
1536	NYSE	BANC	Thu, Sep 30, 2021	18.79	18.94	18.48	18.49
1535	NYSE	BANC	Wed, Sep 29, 2021	18.73	18.88	18.48	18.83
1534	NYSE	BANC	Tue, Sep 28, 2021	19.19	19.21	18.59	18.62
1533	NYSE	BANC	Mon, Sep 27, 2021	18.89	19.36	18.89	19.07
1532	NYSE	BANC	Fri, Sep 24, 2021	18.49	18.88	18.49	18.70
1531	NYSE	BANC	Thu, Sep 23, 2021	18.00	18.77	17.99	18.62
1530	NYSE	BANC	Wed, Sep 22, 2021	17.58	18.08	17.55	17.87
1529	NYSE	BANC	Tue, Sep 21, 2021	17.46	17.62	17.30	17.34
1528	NYSE	BANC	Mon, Sep 20, 2021	17.42	17.63	17.07	17.43
1527	NYSE	BANC	Fri, Sep 17, 2021	17.59	17.88	17.50	17.85
1526	NYSE	BANC	Thu, Sep 16, 2021	17.19	17.56	17.12	17.52
1525	NYSE	BANC	Wed, Sep 15, 2021	16.80	17.11	16.79	17.07
1524	NYSE	BANC	Tue, Sep 14, 2021	17.39	17.39	16.72	16.82
1523	NYSE	BANC	Mon, Sep 13, 2021	17.46	17.52	17.21	17.31
1522	NYSE	BANC	Fri, Sep 10, 2021	17.67	17.67	17.13	17.26
1521	NYSE	BANC	Thu, Sep 9, 2021	17.41	17.66	17.29	17.50
1520	NYSE	BANC	Wed, Sep 8, 2021	17.45	17.51	17.35	17.48
1519	NYSE	BANC	Tue, Sep 7, 2021	17.76	17.98	17.54	17.54
1518	NYSE	BANC	Fri, Sep 3, 2021	17.80	17.88	17.51	17.76
1517	NYSE	BANC	Thu, Sep 2, 2021	17.78	17.97	17.71	17.81
1516	NYSE	BANC	Wed, Sep 1, 2021	17.98	18.06	17.58	17.75
1515	NYSE	BANC	Tue, Aug 31, 2021	17.77	18.01	17.73	17.97
1514	NYSE	BANC	Mon, Aug 30, 2021	18.29	18.29	17.75	17.80
1513	NYSE	BANC	Fri, Aug 27, 2021	17.54	18.30	17.54	18.24
1512	NYSE	BANC	Thu, Aug 26, 2021	17.99	18.00	17.57	17.57
1511	NYSE	BANC	Wed, Aug 25, 2021	18.02	18.20	17.91	17.93
1510	NYSE	BANC	Tue, Aug 24, 2021	18.02	18.24	17.83	18.03
1509	NYSE	BANC	Mon, Aug 23, 2021	17.89	18.09	17.70	18.05
1508	NYSE	BANC	Fri, Aug 20, 2021	17.32	17.77	17.30	17.74
1507	NYSE	BANC	Thu, Aug 19, 2021	17.43	17.66	17.13	17.39
1506	NYSE	BANC	Wed, Aug 18, 2021	17.69	18.10	17.60	17.62
1505	NYSE	BANC	Tue, Aug 17, 2021	17.83	18.05	17.63	17.81
1504	NYSE	BANC	Mon, Aug 16, 2021	17.87	18.16	17.50	18.04
1503	NYSE	BANC	Fri, Aug 13, 2021	18.15	18.15	17.97	18.05
1502	NYSE	BANC	Thu, Aug 12, 2021	18.38	18.50	18.07	18.23
1501	NYSE	BANC	Wed, Aug 11, 2021	17.96	18.40	17.82	18.38
1500	NYSE	BANC	Tue, Aug 10, 2021	17.41	17.96	17.22	17.94
1499	NYSE	BANC	Mon, Aug 9, 2021	17.84	17.84	17.46	17.47
1498	NYSE	BANC	Fri, Aug 6, 2021	17.56	17.93	17.39	17.84
1497	NYSE	BANC	Thu, Aug 5, 2021	17.06	17.24	17.05	17.20
1496	NYSE	BANC	Wed, Aug 4, 2021	16.95	17.19	16.89	16.92
1495	NYSE	BANC	Tue, Aug 3, 2021	16.93	17.26	16.67	17.25
1494	NYSE	BANC	Mon, Aug 2, 2021	17.14	17.62	16.82	16.90
1493	NYSE	BANC	Fri, Jul 30, 2021	17.27	17.62	17.09	17.12
1492	NYSE	BANC	Thu, Jul 29, 2021	17.47	17.47	17.16	17.35
1491	NYSE	BANC	Wed, Jul 28, 2021	17.54	17.66	17.05	17.29
1490	NYSE	BANC	Tue, Jul 27, 2021	17.68	17.85	17.34	17.41
1489	NYSE	BANC	Mon, Jul 26, 2021	17.40	17.84	17.35	17.83
1488	NYSE	BANC	Fri, Jul 23, 2021	17.69	17.70	17.10	17.36
1487	NYSE	BANC	Thu, Jul 22, 2021	17.71	17.71	16.82	16.94
1486	NYSE	BANC	Wed, Jul 21, 2021	16.49	16.85	16.45	16.50
1485	NYSE	BANC	Tue, Jul 20, 2021	15.62	16.69	15.40	16.24
1484	NYSE	BANC	Mon, Jul 19, 2021	15.76	15.95	15.51	15.64
1483	NYSE	BANC	Fri, Jul 16, 2021	16.77	16.95	16.19	16.20
1482	NYSE	BANC	Thu, Jul 15, 2021	16.22	16.78	16.15	16.57
1481	NYSE	BANC	Wed, Jul 14, 2021	16.57	16.83	16.26	16.36
1480	NYSE	BANC	Tue, Jul 13, 2021	16.95	16.95	16.53	16.55
1479	NYSE	BANC	Mon, Jul 12, 2021	16.82	17.21	16.70	17.04
1478	NYSE	BANC	Fri, Jul 9, 2021	16.80	17.01	16.64	17.01
1477	NYSE	BANC	Thu, Jul 8, 2021	16.19	16.57	16.07	16.43
1476	NYSE	BANC	Wed, Jul 7, 2021	16.74	16.99	16.54	16.70
1475	NYSE	BANC	Tue, Jul 6, 2021	17.33	17.33	16.72	16.90
1474	NYSE	BANC	Fri, Jul 2, 2021	17.58	17.58	17.35	17.39
1473	NYSE	BANC	Thu, Jul 1, 2021	17.72	17.72	17.49	17.61
1472	NYSE	BANC	Wed, Jun 30, 2021	17.18	17.58	17.17	17.54
1471	NYSE	BANC	Tue, Jun 29, 2021	17.34	17.61	17.25	17.32
1470	NYSE	BANC	Mon, Jun 28, 2021	17.59	17.59	17.14	17.30
1469	NYSE	BANC	Fri, Jun 25, 2021	17.52	17.77	17.41	17.68
1468	NYSE	BANC	Thu, Jun 24, 2021	17.54	17.68	17.23	17.44
1467	NYSE	BANC	Wed, Jun 23, 2021	17.41	17.64	17.33	17.44
1466	NYSE	BANC	Tue, Jun 22, 2021	17.30	17.40	17.01	17.36
1465	NYSE	BANC	Mon, Jun 21, 2021	17.07	17.41	17.04	17.28
1464	NYSE	BANC	Fri, Jun 18, 2021	17.30	17.39	16.85	16.92
1463	NYSE	BANC	Thu, Jun 17, 2021	18.32	18.48	17.46	17.50
1462	NYSE	BANC	Wed, Jun 16, 2021	17.96	18.37	17.76	18.30
1461	NYSE	BANC	Tue, Jun 15, 2021	17.95	18.19	17.81	18.06
1460	NYSE	BANC	Mon, Jun 14, 2021	18.32	18.40	17.90	17.98
1459	NYSE	BANC	Fri, Jun 11, 2021	18.32	18.52	18.32	18.30
1458	NYSE	BANC	Thu, Jun 10, 2021	18.52	18.56	18.20	18.25
1457	NYSE	BANC	Wed, Jun 9, 2021	18.24	18.34	18.11	18.25
1456	NYSE	BANC	Tue, Jun 8, 2021	18.07	18.44	18.01	18.38
1455	NYSE	BANC	Mon, Jun 7, 2021	18.11	18.31	18.06	18.22
1454	NYSE	BANC	Fri, Jun 4, 2021	18.05	18.06	17.72	18.05
1453	NYSE	BANC	Thu, Jun 3, 2021	17.62	18.09	17.46	18.00
1452	NYSE	BANC	Wed, Jun 2, 2021	17.74	17.79	17.55	17.65
1451	NYSE	BANC	Tue, Jun 1, 2021	17.70	17.88	17.56	17.67
1450	NYSE	BANC	Fri, May 28, 2021	17.54	17.56	17.27	17.51
1449	NYSE	BANC	Thu, May 27, 2021	17.60	17.77	17.42	17.52
1448	NYSE	BANC	Wed, May 26, 2021	17.21	17.42	17.09	17.37
1447	NYSE	BANC	Tue, May 25, 2021	17.70	17.97	17.18	17.20
1446	NYSE	BANC	Mon, May 24, 2021	17.89	17.89	17.61	17.73
1445	NYSE	BANC	Fri, May 21, 2021	17.66	17.97	17.56	17.82
1444	NYSE	BANC	Thu, May 20, 2021	17.53	17.53	17.20	17.49
1443	NYSE	BANC	Wed, May 19, 2021	17.45	17.61	17.09	17.51
1442	NYSE	BANC	Tue, May 18, 2021	17.63	17.78	17.37	17.70
1441	NYSE	BANC	Mon, May 17, 2021	17.78	17.85	17.55	17.66
1440	NYSE	BANC	Fri, May 14, 2021	17.74	17.91	17.53	17.87
1439	NYSE	BANC	Thu, May 13, 2021	17.23	17.90	17.23	17.65
1438	NYSE	BANC	Wed, May 12, 2021	17.49	17.77	17.10	17.15
1437	NYSE	BANC	Tue, May 11, 2021	17.47	17.81	17.35	17.40
1436	NYSE	BANC	Mon, May 10, 2021	18.24	18.38	17.70	17.72
1435	NYSE	BANC	Fri, May 7, 2021	18.01	18.37	18.01	18.19
1434	NYSE	BANC	Thu, May 6, 2021	18.21	18.41	18.01	18.34
1433	NYSE	BANC	Wed, May 5, 2021	18.30	18.44	17.92	18.24
1432	NYSE	BANC	Tue, May 4, 2021	17.81	18.29	17.74	18.14
1431	NYSE	BANC	Mon, May 3, 2021	18.08	18.20	17.75	18.00
1430	NYSE	BANC	Fri, Apr 30, 2021	18.42	18.52	17.87	17.90
1429	NYSE	BANC	Thu, Apr 29, 2021	18.16	18.47	18.13	18.30
1428	NYSE	BANC	Wed, Apr 28, 2021	17.79	17.94	17.50	17.83
1427	NYSE	BANC	Tue, Apr 27, 2021	17.73	17.75	17.38	17.58
1426	NYSE	BANC	Mon, Apr 26, 2021	17.70	17.96	17.50	17.59
1425	NYSE	BANC	Fri, Apr 23, 2021	17.12	17.74	17.12	17.54
1424	NYSE	BANC	Thu, Apr 22, 2021	17.82	18.00	17.00	17.26
1423	NYSE	BANC	Wed, Apr 21, 2021	17.31	17.90	17.06	17.84
1422	NYSE	BANC	Tue, Apr 20, 2021	17.97	18.01	17.35	17.35
1421	NYSE	BANC	Mon, Apr 19, 2021	18.22	18.46	17.93	18.18
1420	NYSE	BANC	Fri, Apr 16, 2021	18.62	18.81	18.06	18.24
1419	NYSE	BANC	Thu, Apr 15, 2021	18.63	18.63	18.01	18.27
1418	NYSE	BANC	Wed, Apr 14, 2021	18.17	18.87	18.17	18.59
1417	NYSE	BANC	Tue, Apr 13, 2021	18.53	18.55	18.13	18.33
1416	NYSE	BANC	Mon, Apr 12, 2021	18.52	18.82	18.42	18.71
1415	NYSE	BANC	Fri, Apr 9, 2021	18.28	18.65	18.26	18.55
1414	NYSE	BANC	Thu, Apr 8, 2021	18.01	18.27	17.83	18.13
1413	NYSE	BANC	Wed, Apr 7, 2021	18.49	18.60	18.00	18.06
1412	NYSE	BANC	Tue, Apr 6, 2021	18.26	18.49	18.21	18.40
1411	NYSE	BANC	Mon, Apr 5, 2021	18.54	18.66	18.09	18.29
1410	NYSE	BANC	Thu, Apr 1, 2021	17.95	18.31	17.81	18.24
1409	NYSE	BANC	Wed, Mar 31, 2021	18.20	18.45	17.98	18.08
1408	NYSE	BANC	Tue, Mar 30, 2021	18.24	18.70	18.20	18.29
1407	NYSE	BANC	Mon, Mar 29, 2021	18.38	18.69	18.08	18.11
1406	NYSE	BANC	Fri, Mar 26, 2021	19.01	19.10	18.46	18.66
1405	NYSE	BANC	Thu, Mar 25, 2021	18.21	18.80	18.04	18.69
1404	NYSE	BANC	Wed, Mar 24, 2021	18.74	18.93	18.32	18.34
1403	NYSE	BANC	Tue, Mar 23, 2021	18.56	18.85	18.18	18.41
1402	NYSE	BANC	Mon, Mar 22, 2021	20.24	20.24	19.30	19.54
1401	NYSE	BANC	Fri, Mar 19, 2021	20.26	20.61	19.63	20.45
1400	NYSE	BANC	Thu, Mar 18, 2021	20.42	21.35	20.31	20.43
1399	NYSE	BANC	Wed, Mar 17, 2021	20.50	20.90	20.16	20.29
1398	NYSE	BANC	Tue, Mar 16, 2021	20.37	20.50	19.88	20.41
1397	NYSE	BANC	Mon, Mar 15, 2021	21.24	21.24	20.21	20.61
1396	NYSE	BANC	Fri, Mar 12, 2021	21.00	21.40	20.99	21.32
1395	NYSE	BANC	Thu, Mar 11, 2021	20.94	20.96	20.49	20.90
1394	NYSE	BANC	Wed, Mar 10, 2021	20.53	21.00	20.32	20.94
1393	NYSE	BANC	Tue, Mar 9, 2021	20.69	20.72	19.91	20.51
1392	NYSE	BANC	Mon, Mar 8, 2021	19.59	20.89	19.55	20.80
1391	NYSE	BANC	Fri, Mar 5, 2021	19.66	19.66	18.91	19.42
1390	NYSE	BANC	Thu, Mar 4, 2021	19.12	19.70	18.94	19.15
1389	NYSE	BANC	Wed, Mar 3, 2021	19.09	19.69	19.09	19.14
1388	NYSE	BANC	Tue, Mar 2, 2021	19.24	19.65	18.95	18.99
1387	NYSE	BANC	Mon, Mar 1, 2021	18.97	19.40	18.45	19.25
1386	NYSE	BANC	Fri, Feb 26, 2021	18.84	19.43	18.42	18.56
1385	NYSE	BANC	Thu, Feb 25, 2021	19.48	19.66	18.73	18.92
1384	NYSE	BANC	Wed, Feb 24, 2021	19.00	19.33	18.90	19.21
1383	NYSE	BANC	Tue, Feb 23, 2021	19.46	19.46	18.91	18.92
1382	NYSE	BANC	Mon, Feb 22, 2021	19.05	19.55	19.05	19.32
1381	NYSE	BANC	Fri, Feb 19, 2021	18.75	19.10	18.75	19.09
1380	NYSE	BANC	Thu, Feb 18, 2021	18.79	19.04	18.61	18.63
1379	NYSE	BANC	Wed, Feb 17, 2021	19.24	19.37	18.79	18.94
1378	NYSE	BANC	Tue, Feb 16, 2021	19.36	19.70	19.25	19.44
1377	NYSE	BANC	Fri, Feb 12, 2021	19.05	19.58	18.89	19.07
1376	NYSE	BANC	Thu, Feb 11, 2021	19.92	20.00	18.80	19.16
1375	NYSE	BANC	Wed, Feb 10, 2021	19.43	19.62	19.20	19.30
1374	NYSE	BANC	Tue, Feb 9, 2021	18.71	19.49	18.70	19.24
1373	NYSE	BANC	Mon, Feb 8, 2021	18.10	18.74	18.10	18.72
1372	NYSE	BANC	Fri, Feb 5, 2021	18.32	18.32	17.73	18.02
1371	NYSE	BANC	Thu, Feb 4, 2021	17.73	18.16	17.73	18.09
1370	NYSE	BANC	Wed, Feb 3, 2021	17.92	17.99	17.30	17.66
1369	NYSE	BANC	Tue, Feb 2, 2021	17.52	17.97	17.33	17.92
1368	NYSE	BANC	Mon, Feb 1, 2021	16.98	17.39	16.62	17.28
1367	NYSE	BANC	Fri, Jan 29, 2021	17.51	17.55	16.55	16.85
1366	NYSE	BANC	Thu, Jan 28, 2021	17.34	17.82	17.18	17.56
1365	NYSE	BANC	Wed, Jan 27, 2021	17.14	17.46	16.57	17.00
1364	NYSE	BANC	Tue, Jan 26, 2021	18.00	18.08	17.68	17.76
1363	NYSE	BANC	Mon, Jan 25, 2021	17.70	18.12	17.52	17.95
1362	NYSE	BANC	Fri, Jan 22, 2021	17.56	17.94	17.26	17.90
1361	NYSE	BANC	Thu, Jan 21, 2021	18.53	19.38	17.35	17.64
1360	NYSE	BANC	Wed, Jan 20, 2021	17.87	18.25	17.76	17.95
1359	NYSE	BANC	Tue, Jan 19, 2021	17.51	18.16	17.17	17.76
1358	NYSE	BANC	Fri, Jan 15, 2021	17.32	17.70	17.29	17.42
1357	NYSE	BANC	Thu, Jan 14, 2021	17.50	17.93	17.33	17.75
1356	NYSE	BANC	Wed, Jan 13, 2021	17.31	17.43	17.07	17.32
1355	NYSE	BANC	Tue, Jan 12, 2021	17.33	17.65	17.27	17.39
1354	NYSE	BANC	Mon, Jan 11, 2021	16.73	17.36	16.73	17.18
1353	NYSE	BANC	Fri, Jan 8, 2021	17.69	17.69	16.66	17.00
1352	NYSE	BANC	Thu, Jan 7, 2021	17.05	17.55	16.95	17.35
1351	NYSE	BANC	Wed, Jan 6, 2021	16.00	17.34	16.00	17.00
1350	NYSE	BANC	Tue, Jan 5, 2021	14.93	15.79	14.81	15.42
1349	NYSE	BANC	Mon, Jan 4, 2021	14.92	15.10	14.51	15.01
1348	NYSE	BANC	Thu, Dec 31, 2020	14.67	14.97	14.56	14.71
1347	NYSE	BANC	Wed, Dec 30, 2020	14.81	15.00	14.56	14.67
1346	NYSE	BANC	Tue, Dec 29, 2020	15.10	15.10	14.56	14.74
1345	NYSE	BANC	Mon, Dec 28, 2020	15.05	15.22	14.89	15.03
1344	NYSE	BANC	Thu, Dec 24, 2020	15.05	15.05	14.78	14.96
1343	NYSE	BANC	Wed, Dec 23, 2020	14.83	15.09	14.71	14.97
1342	NYSE	BANC	Tue, Dec 22, 2020	14.84	14.95	14.57	14.65
1341	NYSE	BANC	Mon, Dec 21, 2020	14.82	14.86	14.38	14.80
1340	NYSE	BANC	Fri, Dec 18, 2020	14.73	14.95	14.48	14.75
1339	NYSE	BANC	Thu, Dec 17, 2020	14.79	14.79	14.44	14.73
1338	NYSE	BANC	Wed, Dec 16, 2020	15.04	15.04	14.62	14.81
1337	NYSE	BANC	Tue, Dec 15, 2020	14.60	15.01	14.39	14.93
1336	NYSE	BANC	Mon, Dec 14, 2020	14.74	14.74	14.30	14.45
1335	NYSE	BANC	Fri, Dec 11, 2020	14.27	14.60	14.27	14.43
1334	NYSE	BANC	Thu, Dec 10, 2020	14.42	14.60	14.24	14.56
1333	NYSE	BANC	Wed, Dec 9, 2020	14.85	14.99	14.45	14.71
1332	NYSE	BANC	Tue, Dec 8, 2020	14.38	14.74	14.33	14.68
1331	NYSE	BANC	Mon, Dec 7, 2020	14.55	14.72	14.28	14.63
1330	NYSE	BANC	Fri, Dec 4, 2020	14.23	14.69	14.17	14.64
1329	NYSE	BANC	Thu, Dec 3, 2020	14.12	14.19	13.77	14.00
1328	NYSE	BANC	Wed, Dec 2, 2020	13.80	14.24	13.68	14.11
1327	NYSE	BANC	Tue, Dec 1, 2020	13.70	13.93	13.54	13.76
1326	NYSE	BANC	Mon, Nov 30, 2020	13.81	13.90	13.18	13.30
1325	NYSE	BANC	Fri, Nov 27, 2020	14.17	14.18	13.77	14.03
1324	NYSE	BANC	Wed, Nov 25, 2020	14.16	14.39	13.90	14.24
1323	NYSE	BANC	Tue, Nov 24, 2020	14.10	14.72	14.05	14.37
1322	NYSE	BANC	Mon, Nov 23, 2020	13.47	13.80	13.02	13.77
1321	NYSE	BANC	Fri, Nov 20, 2020	13.29	13.29	12.94	13.20
1320	NYSE	BANC	Thu, Nov 19, 2020	13.37	13.57	13.21	13.51
1319	NYSE	BANC	Wed, Nov 18, 2020	13.62	13.97	13.43	13.43
1318	NYSE	BANC	Tue, Nov 17, 2020	13.49	13.74	13.25	13.47
1317	NYSE	BANC	Mon, Nov 16, 2020	13.63	14.08	13.27	13.80
1316	NYSE	BANC	Fri, Nov 13, 2020	12.95	13.35	12.78	13.06
1315	NYSE	BANC	Thu, Nov 12, 2020	12.95	13.16	12.37	12.66
1314	NYSE	BANC	Wed, Nov 11, 2020	13.92	13.92	13.08	13.24
1313	NYSE	BANC	Tue, Nov 10, 2020	14.02	14.18	13.69	13.84
1312	NYSE	BANC	Mon, Nov 9, 2020	13.71	14.30	13.46	13.76
1311	NYSE	BANC	Fri, Nov 6, 2020	12.62	12.62	12.08	12.13
1310	NYSE	BANC	Thu, Nov 5, 2020	11.75	12.67	11.74	12.49
1309	NYSE	BANC	Wed, Nov 4, 2020	12.47	12.47	11.55	11.68
1308	NYSE	BANC	Tue, Nov 3, 2020	12.82	12.90	12.51	12.81
1307	NYSE	BANC	Mon, Nov 2, 2020	12.25	12.57	11.97	12.55
1306	NYSE	BANC	Fri, Oct 30, 2020	12.05	12.47	11.89	12.00
1305	NYSE	BANC	Thu, Oct 29, 2020	11.42	11.91	11.36	11.87
1304	NYSE	BANC	Wed, Oct 28, 2020	11.27	11.77	11.27	11.42
1303	NYSE	BANC	Tue, Oct 27, 2020	12.07	12.27	11.65	11.68
1302	NYSE	BANC	Mon, Oct 26, 2020	12.14	12.21	11.94	12.13
1301	NYSE	BANC	Fri, Oct 23, 2020	12.24	12.76	11.93	12.24
1300	NYSE	BANC	Thu, Oct 22, 2020	11.78	12.61	11.42	11.74
1299	NYSE	BANC	Wed, Oct 21, 2020	11.34	11.63	11.28	11.42
1298	NYSE	BANC	Tue, Oct 20, 2020	11.31	11.59	11.29	11.35
1297	NYSE	BANC	Mon, Oct 19, 2020	11.11	11.43	10.98	11.10
1296	NYSE	BANC	Fri, Oct 16, 2020	10.97	11.20	10.84	11.05
1295	NYSE	BANC	Thu, Oct 15, 2020	10.51	11.08	10.51	11.02
1294	NYSE	BANC	Wed, Oct 14, 2020	11.03	11.20	10.64	10.66
1293	NYSE	BANC	Tue, Oct 13, 2020	11.45	11.62	11.15	11.17
1292	NYSE	BANC	Mon, Oct 12, 2020	11.36	11.67	11.30	11.59
1291	NYSE	BANC	Fri, Oct 9, 2020	11.84	11.85	11.42	11.43
1290	NYSE	BANC	Thu, Oct 8, 2020	11.37	11.77	11.08	11.60
1289	NYSE	BANC	Wed, Oct 7, 2020	10.95	11.23	10.95	11.16
1288	NYSE	BANC	Tue, Oct 6, 2020	11.31	11.54	10.78	10.78
1287	NYSE	BANC	Mon, Oct 5, 2020	10.83	11.12	10.77	11.07
1286	NYSE	BANC	Fri, Oct 2, 2020	9.98	10.70	9.98	10.61
1285	NYSE	BANC	Thu, Oct 1, 2020	10.02	10.30	9.96	10.29
1284	NYSE	BANC	Wed, Sep 30, 2020	10.21	10.43	10.02	10.12
1283	NYSE	BANC	Tue, Sep 29, 2020	10.03	10.19	9.89	10.15
1282	NYSE	BANC	Mon, Sep 28, 2020	9.94	10.26	9.94	10.02
1281	NYSE	BANC	Fri, Sep 25, 2020	9.63	9.84	9.62	9.69
1280	NYSE	BANC	Thu, Sep 24, 2020	9.17	9.81	9.00	9.63
1279	NYSE	BANC	Wed, Sep 23, 2020	9.48	9.78	9.09	9.12
1278	NYSE	BANC	Tue, Sep 22, 2020	9.81	9.97	9.45	9.52
1277	NYSE	BANC	Mon, Sep 21, 2020	10.27	10.41	9.71	9.85
1276	NYSE	BANC	Fri, Sep 18, 2020	10.73	10.73	10.28	10.59
1275	NYSE	BANC	Thu, Sep 17, 2020	10.78	10.83	10.64	10.69
1274	NYSE	BANC	Wed, Sep 16, 2020	10.89	11.04	10.76	10.84
1273	NYSE	BANC	Tue, Sep 15, 2020	11.18	11.22	10.85	10.95
1272	NYSE	BANC	Mon, Sep 14, 2020	10.78	11.14	10.58	11.10
1271	NYSE	BANC	Fri, Sep 11, 2020	10.85	10.85	10.47	10.63
1270	NYSE	BANC	Thu, Sep 10, 2020	11.26	11.28	10.86	10.88
1269	NYSE	BANC	Wed, Sep 9, 2020	11.58	11.58	11.10	11.18
1268	NYSE	BANC	Tue, Sep 8, 2020	12.20	12.23	11.46	11.47
1267	NYSE	BANC	Fri, Sep 4, 2020	12.65	12.66	12.05	12.44
1266	NYSE	BANC	Thu, Sep 3, 2020	11.77	12.77	11.77	12.25
1265	NYSE	BANC	Wed, Sep 2, 2020	11.08	11.61	10.95	11.54
1264	NYSE	BANC	Tue, Sep 1, 2020	10.87	11.24	10.71	11.15
1263	NYSE	BANC	Mon, Aug 31, 2020	11.25	11.33	10.99	10.99
1262	NYSE	BANC	Fri, Aug 28, 2020	11.50	11.50	11.05	11.27
1261	NYSE	BANC	Thu, Aug 27, 2020	11.34	11.56	11.20	11.31
1260	NYSE	BANC	Wed, Aug 26, 2020	11.91	11.97	11.23	11.26
1259	NYSE	BANC	Tue, Aug 25, 2020	11.99	12.08	11.74	11.95
1258	NYSE	BANC	Mon, Aug 24, 2020	11.30	11.86	11.10	11.80
1257	NYSE	BANC	Fri, Aug 21, 2020	11.16	11.32	11.03	11.21
1256	NYSE	BANC	Thu, Aug 20, 2020	11.18	11.45	11.18	11.27
1255	NYSE	BANC	Wed, Aug 19, 2020	11.43	11.72	11.30	11.48
1254	NYSE	BANC	Tue, Aug 18, 2020	11.59	11.59	11.26	11.33
1253	NYSE	BANC	Mon, Aug 17, 2020	11.88	11.93	11.50	11.66
1252	NYSE	BANC	Fri, Aug 14, 2020	11.62	12.17	11.61	11.96
1251	NYSE	BANC	Thu, Aug 13, 2020	11.86	11.92	11.70	11.78
1250	NYSE	BANC	Wed, Aug 12, 2020	12.36	12.36	11.83	12.02
1249	NYSE	BANC	Tue, Aug 11, 2020	12.25	12.45	11.96	12.02
1248	NYSE	BANC	Mon, Aug 10, 2020	11.71	12.36	11.66	11.88
1247	NYSE	BANC	Fri, Aug 7, 2020	10.98	11.65	10.88	11.60
1246	NYSE	BANC	Thu, Aug 6, 2020	11.18	11.33	10.99	11.12
1245	NYSE	BANC	Wed, Aug 5, 2020	10.99	11.24	10.84	11.22
1244	NYSE	BANC	Tue, Aug 4, 2020	10.73	10.82	10.57	10.79
1243	NYSE	BANC	Mon, Aug 3, 2020	10.76	10.92	10.62	10.85
1242	NYSE	BANC	Fri, Jul 31, 2020	10.76	10.93	10.36	10.72
1241	NYSE	BANC	Thu, Jul 30, 2020	10.86	11.11	10.76	10.94
1240	NYSE	BANC	Wed, Jul 29, 2020	10.98	11.30	10.90	11.28
1239	NYSE	BANC	Tue, Jul 28, 2020	10.81	11.14	10.75	10.99
1238	NYSE	BANC	Mon, Jul 27, 2020	10.97	11.12	10.64	10.96
1237	NYSE	BANC	Fri, Jul 24, 2020	10.84	11.14	10.83	10.99
1236	NYSE	BANC	Thu, Jul 23, 2020	10.23	11.24	10.23	10.96
1235	NYSE	BANC	Wed, Jul 22, 2020	10.14	10.23	9.93	10.20
1234	NYSE	BANC	Tue, Jul 21, 2020	9.75	10.39	9.75	10.35
1233	NYSE	BANC	Mon, Jul 20, 2020	9.84	10.06	9.54	9.60
1232	NYSE	BANC	Fri, Jul 17, 2020	10.31	10.33	9.92	10.00
1231	NYSE	BANC	Thu, Jul 16, 2020	10.36	10.58	10.14	10.33
1230	NYSE	BANC	Wed, Jul 15, 2020	10.13	10.59	10.01	10.53
1229	NYSE	BANC	Tue, Jul 14, 2020	10.11	10.19	9.60	9.72
1228	NYSE	BANC	Mon, Jul 13, 2020	10.29	10.36	9.73	10.14
1227	NYSE	BANC	Fri, Jul 10, 2020	9.33	10.19	9.23	10.08
1226	NYSE	BANC	Thu, Jul 9, 2020	9.74	9.74	9.19	9.31
1225	NYSE	BANC	Wed, Jul 8, 2020	9.71	9.90	9.54	9.86
1224	NYSE	BANC	Tue, Jul 7, 2020	10.00	10.11	9.75	9.86
1223	NYSE	BANC	Mon, Jul 6, 2020	10.49	10.56	9.92	10.23
1222	NYSE	BANC	Thu, Jul 2, 2020	10.51	10.64	9.99	10.11
1221	NYSE	BANC	Wed, Jul 1, 2020	10.86	10.96	9.99	10.05
1220	NYSE	BANC	Tue, Jun 30, 2020	10.26	10.96	10.26	10.83
1219	NYSE	BANC	Mon, Jun 29, 2020	9.79	10.47	9.70	10.44
1218	NYSE	BANC	Fri, Jun 26, 2020	10.29	10.29	9.40	9.57
1217	NYSE	BANC	Thu, Jun 25, 2020	9.92	10.61	9.84	10.60
1216	NYSE	BANC	Wed, Jun 24, 2020	10.50	10.50	9.93	10.11
1215	NYSE	BANC	Tue, Jun 23, 2020	11.01	11.08	10.65	10.71
1214	NYSE	BANC	Mon, Jun 22, 2020	10.78	10.92	10.48	10.85
1213	NYSE	BANC	Fri, Jun 19, 2020	11.28	11.28	10.40	10.91
1212	NYSE	BANC	Thu, Jun 18, 2020	10.75	11.62	10.65	11.12
1211	NYSE	BANC	Wed, Jun 17, 2020	11.16	11.28	10.57	10.64
1210	NYSE	BANC	Tue, Jun 16, 2020	11.34	11.34	10.65	11.15
1209	NYSE	BANC	Mon, Jun 15, 2020	10.12	10.94	9.94	10.73
1208	NYSE	BANC	Fri, Jun 12, 2020	11.05	11.12	10.18	10.73
1207	NYSE	BANC	Thu, Jun 11, 2020	11.17	11.26	10.26	10.44
1206	NYSE	BANC	Wed, Jun 10, 2020	12.91	13.01	11.81	12.09
1205	NYSE	BANC	Tue, Jun 9, 2020	12.81	13.55	12.71	13.17
1204	NYSE	BANC	Mon, Jun 8, 2020	13.27	13.47	12.81	13.10
1203	NYSE	BANC	Fri, Jun 5, 2020	13.00	13.67	12.79	12.79
1202	NYSE	BANC	Thu, Jun 4, 2020	11.43	12.34	11.35	12.29
1201	NYSE	BANC	Wed, Jun 3, 2020	11.21	11.60	11.12	11.40
1200	NYSE	BANC	Tue, Jun 2, 2020	11.07	11.22	10.73	10.84
1199	NYSE	BANC	Mon, Jun 1, 2020	11.17	11.29	10.81	10.82
1198	NYSE	BANC	Fri, May 29, 2020	11.19	11.44	10.63	10.95
1197	NYSE	BANC	Thu, May 28, 2020	12.63	12.63	11.37	11.40
1196	NYSE	BANC	Wed, May 27, 2020	12.21	12.66	11.97	12.32
1195	NYSE	BANC	Tue, May 26, 2020	11.03	11.71	11.03	11.61
1194	NYSE	BANC	Fri, May 22, 2020	10.73	10.80	10.30	10.65
1193	NYSE	BANC	Thu, May 21, 2020	10.67	10.93	10.53	10.59
1192	NYSE	BANC	Wed, May 20, 2020	10.31	10.87	10.18	10.75
1191	NYSE	BANC	Tue, May 19, 2020	10.29	10.59	9.85	10.00
1190	NYSE	BANC	Mon, May 18, 2020	8.86	10.41	8.86	10.40
1189	NYSE	BANC	Fri, May 15, 2020	8.36	8.50	8.26	8.39
1188	NYSE	BANC	Thu, May 14, 2020	8.44	8.68	8.10	8.40
1187	NYSE	BANC	Wed, May 13, 2020	8.76	8.82	8.34	8.76
1186	NYSE	BANC	Tue, May 12, 2020	9.93	9.95	8.93	8.98
1185	NYSE	BANC	Mon, May 11, 2020	10.32	10.32	9.83	9.89
1184	NYSE	BANC	Fri, May 8, 2020	10.21	10.67	9.95	10.63
1183	NYSE	BANC	Thu, May 7, 2020	9.68	10.16	9.64	9.88
1182	NYSE	BANC	Wed, May 6, 2020	9.73	9.85	9.23	9.53
1181	NYSE	BANC	Tue, May 5, 2020	10.07	10.30	9.62	9.68
1180	NYSE	BANC	Mon, May 4, 2020	9.93	10.05	9.55	9.73
1179	NYSE	BANC	Fri, May 1, 2020	10.29	10.39	9.95	10.23
1178	NYSE	BANC	Thu, Apr 30, 2020	10.58	10.88	10.08	10.42
1177	NYSE	BANC	Wed, Apr 29, 2020	10.19	11.06	9.65	10.91
1176	NYSE	BANC	Tue, Apr 28, 2020	10.76	11.06	10.54	10.78
1175	NYSE	BANC	Mon, Apr 27, 2020	9.61	10.37	9.61	10.24
1174	NYSE	BANC	Fri, Apr 24, 2020	9.19	9.63	9.00	9.48
1173	NYSE	BANC	Thu, Apr 23, 2020	8.76	9.32	8.71	9.11
1172	NYSE	BANC	Wed, Apr 22, 2020	9.15	9.19	8.63	8.80
1171	NYSE	BANC	Tue, Apr 21, 2020	8.68	9.06	8.57	8.92
1170	NYSE	BANC	Mon, Apr 20, 2020	8.69	9.44	8.69	9.08
1169	NYSE	BANC	Fri, Apr 17, 2020	8.72	9.18	8.72	8.98
1168	NYSE	BANC	Thu, Apr 16, 2020	8.57	8.78	7.88	8.36
1167	NYSE	BANC	Wed, Apr 15, 2020	8.99	9.01	8.43	8.54
1166	NYSE	BANC	Tue, Apr 14, 2020	9.70	9.77	9.01	9.32
1165	NYSE	BANC	Mon, Apr 13, 2020	9.91	9.91	9.00	9.30
1164	NYSE	BANC	Thu, Apr 9, 2020	8.43	9.47	8.42	9.39
1163	NYSE	BANC	Wed, Apr 8, 2020	7.77	8.42	7.70	8.07
1162	NYSE	BANC	Tue, Apr 7, 2020	7.41	8.22	7.39	7.64
1161	NYSE	BANC	Mon, Apr 6, 2020	6.85	7.22	6.81	7.15
1160	NYSE	BANC	Fri, Apr 3, 2020	7.14	7.23	6.44	6.55
1159	NYSE	BANC	Thu, Apr 2, 2020	6.81	7.20	6.71	7.16
1158	NYSE	BANC	Wed, Apr 1, 2020	7.57	7.66	6.86	6.91
1157	NYSE	BANC	Tue, Mar 31, 2020	7.58	8.18	7.55	8.00
1156	NYSE	BANC	Mon, Mar 30, 2020	7.96	7.96	7.46	7.72
1155	NYSE	BANC	Fri, Mar 27, 2020	8.45	8.45	7.89	7.93
1154	NYSE	BANC	Thu, Mar 26, 2020	8.69	9.30	8.46	8.92
1153	NYSE	BANC	Wed, Mar 25, 2020	8.01	8.79	7.35	8.63
1152	NYSE	BANC	Tue, Mar 24, 2020	7.95	8.10	7.56	8.09
1151	NYSE	BANC	Mon, Mar 23, 2020	8.39	8.70	7.22	7.53
1150	NYSE	BANC	Fri, Mar 20, 2020	9.22	9.41	8.30	8.52
1149	NYSE	BANC	Thu, Mar 19, 2020	7.99	9.43	7.13	9.24
1148	NYSE	BANC	Wed, Mar 18, 2020	9.75	10.01	7.36	7.81
1147	NYSE	BANC	Tue, Mar 17, 2020	10.61	10.82	9.65	10.38
1146	NYSE	BANC	Mon, Mar 16, 2020	10.81	11.36	10.36	10.40
1145	NYSE	BANC	Fri, Mar 13, 2020	11.84	12.66	11.40	12.35
1144	NYSE	BANC	Thu, Mar 12, 2020	11.23	12.28	10.69	11.16
1143	NYSE	BANC	Wed, Mar 11, 2020	11.75	11.98	11.39	11.90
1142	NYSE	BANC	Tue, Mar 10, 2020	12.49	12.50	11.69	12.15
1141	NYSE	BANC	Mon, Mar 9, 2020	12.55	12.83	12.06	12.09
1140	NYSE	BANC	Fri, Mar 6, 2020	13.80	14.68	13.50	13.90
1139	NYSE	BANC	Thu, Mar 5, 2020	14.86	15.05	14.43	14.56
1138	NYSE	BANC	Wed, Mar 4, 2020	15.16	15.38	14.77	15.34
1137	NYSE	BANC	Tue, Mar 3, 2020	15.66	16.09	14.86	14.96
1136	NYSE	BANC	Mon, Mar 2, 2020	15.30	15.72	15.11	15.68
1135	NYSE	BANC	Fri, Feb 28, 2020	15.66	16.05	15.05	15.33
1134	NYSE	BANC	Thu, Feb 27, 2020	16.50	17.01	16.14	16.14
1133	NYSE	BANC	Wed, Feb 26, 2020	16.98	17.16	16.69	16.88
1132	NYSE	BANC	Tue, Feb 25, 2020	16.89	17.03	16.59	16.85
1131	NYSE	BANC	Mon, Feb 24, 2020	16.46	16.97	16.42	16.95
1130	NYSE	BANC	Fri, Feb 21, 2020	17.12	17.12	16.74	17.00
1129	NYSE	BANC	Thu, Feb 20, 2020	16.99	17.22	16.92	17.16
1128	NYSE	BANC	Wed, Feb 19, 2020	17.13	17.17	16.99	17.02
1127	NYSE	BANC	Tue, Feb 18, 2020	16.91	17.03	16.82	17.01
1126	NYSE	BANC	Fri, Feb 14, 2020	16.88	16.98	16.80	16.96
1125	NYSE	BANC	Thu, Feb 13, 2020	16.89	17.02	16.85	16.92
1124	NYSE	BANC	Wed, Feb 12, 2020	17.18	17.31	16.92	16.99
1123	NYSE	BANC	Tue, Feb 11, 2020	16.83	17.12	16.76	17.02
1122	NYSE	BANC	Mon, Feb 10, 2020	16.41	16.54	16.40	16.53
1121	NYSE	BANC	Fri, Feb 7, 2020	16.63	16.69	16.36	16.43
1120	NYSE	BANC	Thu, Feb 6, 2020	16.90	16.97	16.71	16.71
1119	NYSE	BANC	Wed, Feb 5, 2020	16.89	17.04	16.85	16.90
1118	NYSE	BANC	Tue, Feb 4, 2020	16.63	16.88	16.63	16.69
1117	NYSE	BANC	Mon, Feb 3, 2020	16.04	16.44	15.90	16.38
1116	NYSE	BANC	Fri, Jan 31, 2020	16.21	16.29	15.86	15.96
1115	NYSE	BANC	Thu, Jan 30, 2020	16.33	16.51	16.15	16.36
1114	NYSE	BANC	Wed, Jan 29, 2020	16.73	16.85	16.35	16.39
1113	NYSE	BANC	Tue, Jan 28, 2020	16.91	16.99	16.79	16.80
1112	NYSE	BANC	Mon, Jan 27, 2020	16.28	16.85	16.28	16.79
1111	NYSE	BANC	Fri, Jan 24, 2020	16.79	17.03	16.11	16.69
1110	NYSE	BANC	Thu, Jan 23, 2020	17.55	19.12	17.30	17.60
1109	NYSE	BANC	Wed, Jan 22, 2020	17.16	17.37	17.09	17.36
1108	NYSE	BANC	Tue, Jan 21, 2020	17.42	17.46	17.11	17.16
1107	NYSE	BANC	Fri, Jan 17, 2020	17.49	17.53	17.38	17.45
1106	NYSE	BANC	Thu, Jan 16, 2020	17.14	17.49	17.14	17.34
1105	NYSE	BANC	Wed, Jan 15, 2020	16.91	17.15	16.85	17.03
1104	NYSE	BANC	Tue, Jan 14, 2020	17.04	17.25	16.93	17.10
1103	NYSE	BANC	Mon, Jan 13, 2020	16.96	17.09	16.89	17.04
1102	NYSE	BANC	Fri, Jan 10, 2020	17.00	17.15	16.83	16.96
1101	NYSE	BANC	Thu, Jan 9, 2020	16.99	17.02	16.84	16.91
1100	NYSE	BANC	Wed, Jan 8, 2020	16.67	16.90	16.67	16.78
1099	NYSE	BANC	Tue, Jan 7, 2020	16.72	16.91	16.61	16.69
1098	NYSE	BANC	Mon, Jan 6, 2020	16.87	16.94	16.57	16.85
1097	NYSE	BANC	Fri, Jan 3, 2020	16.84	17.13	16.84	16.93
1096	NYSE	BANC	Thu, Jan 2, 2020	17.31	17.31	16.84	17.07
1095	NYSE	BANC	Tue, Dec 31, 2019	17.12	17.28	17.08	17.18
1094	NYSE	BANC	Mon, Dec 30, 2019	17.01	17.17	16.92	17.06
1093	NYSE	BANC	Fri, Dec 27, 2019	17.26	17.26	17.00	17.01
1092	NYSE	BANC	Thu, Dec 26, 2019	17.34	17.38	17.11	17.17
1091	NYSE	BANC	Tue, Dec 24, 2019	17.04	17.38	17.04	17.36
1090	NYSE	BANC	Mon, Dec 23, 2019	17.24	17.28	16.89	17.02
1089	NYSE	BANC	Fri, Dec 20, 2019	17.03	17.14	16.90	17.09
1088	NYSE	BANC	Thu, Dec 19, 2019	17.24	17.24	16.94	17.00
1087	NYSE	BANC	Wed, Dec 18, 2019	16.97	17.21	16.80	17.14
1086	NYSE	BANC	Tue, Dec 17, 2019	16.24	16.93	16.14	16.90
1085	NYSE	BANC	Mon, Dec 16, 2019	16.50	16.62	16.26	16.21
1084	NYSE	BANC	Fri, Dec 13, 2019	16.24	16.40	16.06	16.30
1083	NYSE	BANC	Thu, Dec 12, 2019	15.94	16.35	15.94	16.26
1082	NYSE	BANC	Wed, Dec 11, 2019	16.01	16.11	15.82	15.98
1081	NYSE	BANC	Tue, Dec 10, 2019	16.09	16.18	15.88	15.99
1080	NYSE	BANC	Mon, Dec 9, 2019	16.09	16.21	16.00	16.12
1079	NYSE	BANC	Fri, Dec 6, 2019	16.01	16.28	15.95	16.17
1078	NYSE	BANC	Thu, Dec 5, 2019	15.96	16.06	15.72	15.91
1077	NYSE	BANC	Wed, Dec 4, 2019	15.32	15.93	15.31	15.88
1076	NYSE	BANC	Tue, Dec 3, 2019	15.14	15.26	15.04	15.24
1075	NYSE	BANC	Mon, Dec 2, 2019	15.40	15.60	15.18	15.35
1074	NYSE	BANC	Fri, Nov 29, 2019	15.32	15.56	15.31	15.36
1073	NYSE	BANC	Wed, Nov 27, 2019	15.18	15.49	15.18	15.40
1072	NYSE	BANC	Tue, Nov 26, 2019	15.22	15.36	15.08	15.14
1071	NYSE	BANC	Mon, Nov 25, 2019	15.07	15.38	14.96	15.34
1070	NYSE	BANC	Fri, Nov 22, 2019	15.00	15.06	14.91	14.98
1069	NYSE	BANC	Thu, Nov 21, 2019	14.97	15.01	14.73	14.96
1068	NYSE	BANC	Wed, Nov 20, 2019	14.80	14.97	14.59	14.89
1067	NYSE	BANC	Tue, Nov 19, 2019	14.69	14.92	14.65	14.91
1066	NYSE	BANC	Mon, Nov 18, 2019	14.60	14.69	14.45	14.66
1065	NYSE	BANC	Fri, Nov 15, 2019	14.76	14.76	14.56	14.66
1064	NYSE	BANC	Thu, Nov 14, 2019	14.85	14.94	14.71	14.73
1063	NYSE	BANC	Wed, Nov 13, 2019	14.66	14.96	14.53	14.88
1062	NYSE	BANC	Tue, Nov 12, 2019	14.76	14.92	14.70	14.81
1061	NYSE	BANC	Mon, Nov 11, 2019	14.34	14.75	14.28	14.73
1060	NYSE	BANC	Fri, Nov 8, 2019	14.48	14.57	14.31	14.38
1059	NYSE	BANC	Thu, Nov 7, 2019	14.56	14.79	14.39	14.47
1058	NYSE	BANC	Wed, Nov 6, 2019	14.37	14.51	14.29	14.47
1057	NYSE	BANC	Tue, Nov 5, 2019	14.50	14.74	14.34	14.39
1056	NYSE	BANC	Mon, Nov 4, 2019	14.19	14.44	14.06	14.39
1055	NYSE	BANC	Fri, Nov 1, 2019	13.86	14.11	13.83	14.00
1054	NYSE	BANC	Thu, Oct 31, 2019	13.60	13.79	13.42	13.77
1053	NYSE	BANC	Wed, Oct 30, 2019	13.76	14.01	13.56	13.67
1052	NYSE	BANC	Tue, Oct 29, 2019	13.91	13.97	13.75	13.79
1051	NYSE	BANC	Mon, Oct 28, 2019	13.99	14.07	13.75	13.92
1050	NYSE	BANC	Fri, Oct 25, 2019	13.88	13.96	13.72	13.88
1049	NYSE	BANC	Thu, Oct 24, 2019	14.22	14.23	13.83	13.87
1048	NYSE	BANC	Wed, Oct 23, 2019	14.19	14.43	13.57	14.17
1047	NYSE	BANC	Tue, Oct 22, 2019	15.08	15.20	14.94	15.01
1046	NYSE	BANC	Mon, Oct 21, 2019	14.89	15.16	14.89	15.02
1045	NYSE	BANC	Fri, Oct 18, 2019	14.74	14.94	14.69	14.80
1044	NYSE	BANC	Thu, Oct 17, 2019	14.84	14.94	14.73	14.81
1043	NYSE	BANC	Wed, Oct 16, 2019	14.65	14.96	14.65	14.72
1042	NYSE	BANC	Tue, Oct 15, 2019	14.27	14.75	14.18	14.66
1041	NYSE	BANC	Mon, Oct 14, 2019	14.17	14.35	14.10	14.22
1040	NYSE	BANC	Fri, Oct 11, 2019	14.11	14.46	14.09	14.26
1039	NYSE	BANC	Thu, Oct 10, 2019	13.79	13.91	13.75	13.81
1038	NYSE	BANC	Wed, Oct 9, 2019	13.65	13.71	13.49	13.61
1037	NYSE	BANC	Tue, Oct 8, 2019	13.75	13.80	13.40	13.48
1036	NYSE	BANC	Mon, Oct 7, 2019	13.87	14.14	13.87	13.91
1035	NYSE	BANC	Fri, Oct 4, 2019	13.87	14.05	13.82	14.04
1034	NYSE	BANC	Thu, Oct 3, 2019	13.81	13.97	13.64	13.85
1033	NYSE	BANC	Wed, Oct 2, 2019	13.89	14.02	13.74	13.82
1032	NYSE	BANC	Tue, Oct 1, 2019	14.30	14.47	13.92	14.01
1031	NYSE	BANC	Mon, Sep 30, 2019	14.08	14.29	13.99	14.14
1030	NYSE	BANC	Fri, Sep 27, 2019	14.10	14.38	14.00	14.08
1029	NYSE	BANC	Thu, Sep 26, 2019	14.17	14.29	14.00	14.06
1028	NYSE	BANC	Wed, Sep 25, 2019	13.88	14.26	13.83	14.26
1027	NYSE	BANC	Tue, Sep 24, 2019	14.17	14.26	13.88	13.88
1026	NYSE	BANC	Mon, Sep 23, 2019	14.20	14.32	14.10	14.23
1025	NYSE	BANC	Fri, Sep 20, 2019	14.35	14.76	14.26	14.34
1024	NYSE	BANC	Thu, Sep 19, 2019	14.54	14.67	14.33	14.33
1023	NYSE	BANC	Wed, Sep 18, 2019	14.26	14.48	14.26	14.44
1022	NYSE	BANC	Tue, Sep 17, 2019	14.51	14.52	14.10	14.30
1021	NYSE	BANC	Mon, Sep 16, 2019	14.25	14.72	14.21	14.60
1020	NYSE	BANC	Fri, Sep 13, 2019	14.80	15.05	14.40	14.70
1019	NYSE	BANC	Thu, Sep 12, 2019	14.52	14.88	14.43	14.74
1018	NYSE	BANC	Wed, Sep 11, 2019	13.64	14.77	13.60	14.68
1017	NYSE	BANC	Tue, Sep 10, 2019	15.23	15.32	15.02	15.14
1016	NYSE	BANC	Mon, Sep 9, 2019	14.91	15.45	14.91	15.24
1015	NYSE	BANC	Fri, Sep 6, 2019	14.89	15.00	14.77	14.85
1014	NYSE	BANC	Thu, Sep 5, 2019	14.78	15.19	14.65	14.86
1013	NYSE	BANC	Wed, Sep 4, 2019	14.42	14.66	14.38	14.48
1012	NYSE	BANC	Tue, Sep 3, 2019	14.45	14.45	14.13	14.34
1011	NYSE	BANC	Fri, Aug 30, 2019	14.67	14.79	14.45	14.57
1010	NYSE	BANC	Thu, Aug 29, 2019	14.52	14.82	14.52	14.62
1009	NYSE	BANC	Wed, Aug 28, 2019	14.05	14.53	14.05	14.41
1008	NYSE	BANC	Tue, Aug 27, 2019	14.47	14.55	14.06	14.08
1007	NYSE	BANC	Mon, Aug 26, 2019	14.21	14.41	14.03	14.36
1006	NYSE	BANC	Fri, Aug 23, 2019	14.58	14.73	14.01	14.04
1005	NYSE	BANC	Thu, Aug 22, 2019	15.07	15.17	14.79	14.81
1004	NYSE	BANC	Wed, Aug 21, 2019	15.08	15.12	14.86	14.99
1003	NYSE	BANC	Tue, Aug 20, 2019	14.95	15.16	14.88	14.92
1002	NYSE	BANC	Mon, Aug 19, 2019	14.98	15.16	14.87	15.00
1001	NYSE	BANC	Fri, Aug 16, 2019	14.38	14.85	14.38	14.77
1000	NYSE	BANC	Thu, Aug 15, 2019	14.51	14.51	14.24	14.27
999	NYSE	BANC	Wed, Aug 14, 2019	14.38	14.56	14.31	14.44
998	NYSE	BANC	Tue, Aug 13, 2019	14.60	14.78	14.60	14.67
997	NYSE	BANC	Mon, Aug 12, 2019	14.50	14.68	14.42	14.66
996	NYSE	BANC	Fri, Aug 9, 2019	14.54	14.72	14.42	14.65
995	NYSE	BANC	Thu, Aug 8, 2019	14.33	14.70	14.29	14.67
994	NYSE	BANC	Wed, Aug 7, 2019	13.97	14.25	13.77	14.21
993	NYSE	BANC	Tue, Aug 6, 2019	14.26	14.36	13.81	14.25
992	NYSE	BANC	Mon, Aug 5, 2019	14.47	14.68	13.89	14.20
991	NYSE	BANC	Fri, Aug 2, 2019	14.85	14.93	14.59	14.80
990	NYSE	BANC	Thu, Aug 1, 2019	15.64	15.70	14.87	14.93
989	NYSE	BANC	Wed, Jul 31, 2019	15.62	15.88	15.59	15.63
988	NYSE	BANC	Tue, Jul 30, 2019	15.25	15.64	15.25	15.58
987	NYSE	BANC	Mon, Jul 29, 2019	15.21	15.42	15.18	15.40
986	NYSE	BANC	Fri, Jul 26, 2019	15.46	15.55	15.14	15.21
985	NYSE	BANC	Thu, Jul 25, 2019	15.51	15.95	14.98	15.48
984	NYSE	BANC	Wed, Jul 24, 2019	13.92	14.61	13.92	14.60
983	NYSE	BANC	Tue, Jul 23, 2019	13.70	13.93	13.70	13.92
982	NYSE	BANC	Mon, Jul 22, 2019	13.75	13.85	13.59	13.70
981	NYSE	BANC	Fri, Jul 19, 2019	13.77	13.93	13.73	13.75
980	NYSE	BANC	Thu, Jul 18, 2019	13.68	13.88	13.68	13.78
979	NYSE	BANC	Wed, Jul 17, 2019	13.77	13.85	13.59	13.70
978	NYSE	BANC	Tue, Jul 16, 2019	13.65	13.81	13.47	13.80
977	NYSE	BANC	Mon, Jul 15, 2019	13.99	14.06	13.63	13.68
976	NYSE	BANC	Fri, Jul 12, 2019	13.82	14.11	13.82	13.98
975	NYSE	BANC	Thu, Jul 11, 2019	13.84	13.89	13.65	13.82
974	NYSE	BANC	Wed, Jul 10, 2019	14.01	14.06	13.81	13.84
973	NYSE	BANC	Tue, Jul 9, 2019	13.92	14.06	13.79	13.97
972	NYSE	BANC	Mon, Jul 8, 2019	14.20	14.23	13.93	14.02
971	NYSE	BANC	Fri, Jul 5, 2019	13.97	14.30	13.89	14.26
970	NYSE	BANC	Wed, Jul 3, 2019	13.82	13.97	13.74	13.89
969	NYSE	BANC	Tue, Jul 2, 2019	13.97	14.00	13.65	13.75
968	NYSE	BANC	Mon, Jul 1, 2019	14.07	14.18	13.87	14.00
967	NYSE	BANC	Fri, Jun 28, 2019	13.81	14.15	13.81	13.97
966	NYSE	BANC	Thu, Jun 27, 2019	13.53	13.73	13.48	13.72
965	NYSE	BANC	Wed, Jun 26, 2019	13.55	13.74	13.49	13.53
964	NYSE	BANC	Tue, Jun 25, 2019	13.39	13.54	13.20	13.48
963	NYSE	BANC	Mon, Jun 24, 2019	13.71	13.79	13.43	13.44
962	NYSE	BANC	Fri, Jun 21, 2019	13.80	13.91	13.62	13.67
961	NYSE	BANC	Thu, Jun 20, 2019	14.05	14.06	13.50	13.86
960	NYSE	BANC	Wed, Jun 19, 2019	14.20	14.42	14.01	14.02
959	NYSE	BANC	Tue, Jun 18, 2019	13.83	14.22	13.74	14.19
958	NYSE	BANC	Mon, Jun 17, 2019	13.91	14.12	13.76	13.78
957	NYSE	BANC	Fri, Jun 14, 2019	13.95	13.96	13.67	13.88
956	NYSE	BANC	Thu, Jun 13, 2019	13.87	14.06	13.80	13.89
955	NYSE	BANC	Wed, Jun 12, 2019	13.85	13.99	13.67	13.75
954	NYSE	BANC	Tue, Jun 11, 2019	13.99	14.14	13.85	13.90
953	NYSE	BANC	Mon, Jun 10, 2019	13.80	14.23	13.80	13.89
952	NYSE	BANC	Fri, Jun 7, 2019	13.85	13.85	13.55	13.72
951	NYSE	BANC	Thu, Jun 6, 2019	14.36	14.38	13.70	13.94
950	NYSE	BANC	Wed, Jun 5, 2019	14.47	14.52	14.13	14.39
949	NYSE	BANC	Tue, Jun 4, 2019	13.64	14.58	13.64	14.46
948	NYSE	BANC	Mon, Jun 3, 2019	13.23	13.57	13.23	13.46
947	NYSE	BANC	Fri, May 31, 2019	13.31	13.47	13.17	13.23
946	NYSE	BANC	Thu, May 30, 2019	13.69	13.86	13.35	13.50
945	NYSE	BANC	Wed, May 29, 2019	13.30	13.72	13.30	13.65
944	NYSE	BANC	Tue, May 28, 2019	13.44	13.55	13.27	13.41
943	NYSE	BANC	Fri, May 24, 2019	13.34	13.53	13.26	13.45
942	NYSE	BANC	Thu, May 23, 2019	13.52	13.55	13.10	13.27
941	NYSE	BANC	Wed, May 22, 2019	13.80	13.82	13.57	13.67
940	NYSE	BANC	Tue, May 21, 2019	13.87	14.01	13.79	13.84
939	NYSE	BANC	Mon, May 20, 2019	13.79	14.02	13.79	13.85
938	NYSE	BANC	Fri, May 17, 2019	13.92	14.14	13.85	13.88
937	NYSE	BANC	Thu, May 16, 2019	13.92	14.20	13.92	14.05
936	NYSE	BANC	Wed, May 15, 2019	13.96	14.00	13.67	13.89
935	NYSE	BANC	Tue, May 14, 2019	13.84	14.22	13.79	14.16
934	NYSE	BANC	Mon, May 13, 2019	14.06	14.14	13.74	13.81
933	NYSE	BANC	Fri, May 10, 2019	14.21	14.33	14.05	14.32
932	NYSE	BANC	Thu, May 9, 2019	14.06	14.27	13.95	14.22
931	NYSE	BANC	Wed, May 8, 2019	14.40	14.48	14.14	14.15
930	NYSE	BANC	Tue, May 7, 2019	14.60	14.73	14.31	14.44
929	NYSE	BANC	Mon, May 6, 2019	14.59	14.90	14.55	14.80
928	NYSE	BANC	Fri, May 3, 2019	14.51	14.93	14.51	14.84
927	NYSE	BANC	Thu, May 2, 2019	14.32	14.53	14.27	14.44
926	NYSE	BANC	Wed, May 1, 2019	14.55	14.69	14.22	14.34
925	NYSE	BANC	Tue, Apr 30, 2019	14.76	14.76	14.45	14.51
924	NYSE	BANC	Mon, Apr 29, 2019	14.47	14.85	14.38	14.69
923	NYSE	BANC	Fri, Apr 26, 2019	14.23	14.53	14.18	14.47
922	NYSE	BANC	Thu, Apr 25, 2019	14.26	14.34	14.07	14.23
921	NYSE	BANC	Wed, Apr 24, 2019	14.14	14.50	14.04	14.42
920	NYSE	BANC	Tue, Apr 23, 2019	13.75	14.70	13.75	14.64
919	NYSE	BANC	Mon, Apr 22, 2019	14.83	14.88	14.54	14.58
918	NYSE	BANC	Thu, Apr 18, 2019	14.96	15.13	14.79	14.83
917	NYSE	BANC	Wed, Apr 17, 2019	14.89	15.12	14.84	15.07
916	NYSE	BANC	Tue, Apr 16, 2019	14.66	14.97	14.59	14.97
915	NYSE	BANC	Mon, Apr 15, 2019	15.01	15.15	14.60	14.64
914	NYSE	BANC	Fri, Apr 12, 2019	14.92	15.14	14.72	15.01
913	NYSE	BANC	Thu, Apr 11, 2019	14.62	14.78	14.54	14.72
912	NYSE	BANC	Wed, Apr 10, 2019	14.32	14.58	14.22	14.55
911	NYSE	BANC	Tue, Apr 9, 2019	14.46	14.57	14.22	14.29
910	NYSE	BANC	Mon, Apr 8, 2019	14.44	14.63	14.42	14.49
909	NYSE	BANC	Fri, Apr 5, 2019	14.37	14.60	14.35	14.55
908	NYSE	BANC	Thu, Apr 4, 2019	14.14	14.47	14.14	14.36
907	NYSE	BANC	Wed, Apr 3, 2019	14.29	14.37	14.13	14.16
906	NYSE	BANC	Tue, Apr 2, 2019	14.01	14.29	13.91	14.12
905	NYSE	BANC	Mon, Apr 1, 2019	13.94	14.21	13.94	14.06
904	NYSE	BANC	Fri, Mar 29, 2019	13.97	14.03	13.70	13.84
903	NYSE	BANC	Thu, Mar 28, 2019	13.77	13.89	13.49	13.83
902	NYSE	BANC	Wed, Mar 27, 2019	13.54	13.88	13.48	13.72
901	NYSE	BANC	Tue, Mar 26, 2019	13.48	13.76	13.44	13.58
900	NYSE	BANC	Mon, Mar 25, 2019	13.23	13.48	13.15	13.32
899	NYSE	BANC	Fri, Mar 22, 2019	13.66	13.70	13.17	13.25
898	NYSE	BANC	Thu, Mar 21, 2019	13.74	13.96	13.60	13.81
897	NYSE	BANC	Wed, Mar 20, 2019	14.37	14.43	13.79	13.81
896	NYSE	BANC	Tue, Mar 19, 2019	14.90	14.90	14.36	14.37
895	NYSE	BANC	Mon, Mar 18, 2019	14.42	14.85	14.37	14.75
894	NYSE	BANC	Fri, Mar 15, 2019	14.66	14.78	14.41	14.43
893	NYSE	BANC	Thu, Mar 14, 2019	14.62	14.72	14.58	14.64
892	NYSE	BANC	Wed, Mar 13, 2019	14.85	14.95	14.72	14.59
891	NYSE	BANC	Tue, Mar 12, 2019	15.09	15.12	14.74	14.77
890	NYSE	BANC	Mon, Mar 11, 2019	15.06	15.16	14.92	14.98
889	NYSE	BANC	Fri, Mar 8, 2019	14.88	15.20	14.88	15.06
888	NYSE	BANC	Thu, Mar 7, 2019	14.96	15.28	14.71	14.98
887	NYSE	BANC	Wed, Mar 6, 2019	15.51	15.51	14.80	15.06
886	NYSE	BANC	Tue, Mar 5, 2019	16.41	16.65	15.50	15.83
885	NYSE	BANC	Mon, Mar 4, 2019	17.52	17.60	16.92	17.25
884	NYSE	BANC	Fri, Mar 1, 2019	17.47	17.57	17.24	17.50
883	NYSE	BANC	Thu, Feb 28, 2019	17.36	17.66	17.16	17.32
882	NYSE	BANC	Wed, Feb 27, 2019	16.72	17.46	16.67	17.39
881	NYSE	BANC	Tue, Feb 26, 2019	16.18	17.03	16.14	16.78
880	NYSE	BANC	Mon, Feb 25, 2019	16.40	16.50	16.25	16.27
879	NYSE	BANC	Fri, Feb 22, 2019	16.23	16.29	16.12	16.27
878	NYSE	BANC	Thu, Feb 21, 2019	16.23	16.31	15.94	16.19
877	NYSE	BANC	Wed, Feb 20, 2019	15.91	16.27	15.72	16.25
876	NYSE	BANC	Tue, Feb 19, 2019	15.60	16.01	15.60	15.91
875	NYSE	BANC	Fri, Feb 15, 2019	15.33	15.74	15.30	15.69
874	NYSE	BANC	Thu, Feb 14, 2019	15.29	15.33	15.06	15.21
873	NYSE	BANC	Wed, Feb 13, 2019	15.51	15.58	15.32	15.44
872	NYSE	BANC	Tue, Feb 12, 2019	15.03	15.51	15.00	15.49
871	NYSE	BANC	Mon, Feb 11, 2019	15.02	15.11	14.90	15.00
870	NYSE	BANC	Fri, Feb 8, 2019	14.99	15.04	14.74	14.95
869	NYSE	BANC	Thu, Feb 7, 2019	14.82	15.14	14.81	15.06
868	NYSE	BANC	Wed, Feb 6, 2019	14.74	14.85	14.66	14.73
867	NYSE	BANC	Tue, Feb 5, 2019	14.90	14.97	14.69	14.78
866	NYSE	BANC	Mon, Feb 4, 2019	14.82	14.93	14.73	14.88
865	NYSE	BANC	Fri, Feb 1, 2019	14.67	14.84	14.65	14.80
864	NYSE	BANC	Thu, Jan 31, 2019	14.81	14.91	14.43	14.58
863	NYSE	BANC	Wed, Jan 30, 2019	15.02	15.02	14.79	14.89
862	NYSE	BANC	Tue, Jan 29, 2019	14.93	15.14	14.88	14.94
861	NYSE	BANC	Mon, Jan 28, 2019	14.77	15.04	14.77	14.95
860	NYSE	BANC	Fri, Jan 25, 2019	14.57	14.92	14.54	14.79
859	NYSE	BANC	Thu, Jan 24, 2019	14.24	14.93	13.51	14.52
858	NYSE	BANC	Wed, Jan 23, 2019	14.94	15.02	14.70	14.94
857	NYSE	BANC	Tue, Jan 22, 2019	14.93	15.14	14.82	14.90
856	NYSE	BANC	Fri, Jan 18, 2019	14.85	15.10	14.80	15.04
855	NYSE	BANC	Thu, Jan 17, 2019	14.70	14.89	14.63	14.85
854	NYSE	BANC	Wed, Jan 16, 2019	14.62	14.82	14.52	14.73
853	NYSE	BANC	Tue, Jan 15, 2019	14.56	14.70	14.40	14.50
852	NYSE	BANC	Mon, Jan 14, 2019	14.32	14.70	14.32	14.57
851	NYSE	BANC	Fri, Jan 11, 2019	14.19	14.50	14.19	14.42
850	NYSE	BANC	Thu, Jan 10, 2019	14.45	14.47	14.10	14.30
849	NYSE	BANC	Wed, Jan 9, 2019	14.23	14.55	14.06	14.50
848	NYSE	BANC	Tue, Jan 8, 2019	14.27	14.27	13.97	14.22
847	NYSE	BANC	Mon, Jan 7, 2019	14.00	14.34	13.95	14.14
846	NYSE	BANC	Fri, Jan 4, 2019	13.81	14.30	13.67	14.10
845	NYSE	BANC	Thu, Jan 3, 2019	13.33	13.87	13.30	13.57
844	NYSE	BANC	Wed, Jan 2, 2019	13.20	13.82	13.15	13.59
843	NYSE	BANC	Mon, Dec 31, 2018	13.28	13.37	12.84	13.31
842	NYSE	BANC	Fri, Dec 28, 2018	13.01	13.40	12.98	13.22
841	NYSE	BANC	Thu, Dec 27, 2018	12.96	13.19	12.51	12.97
840	NYSE	BANC	Wed, Dec 26, 2018	12.47	13.17	12.39	13.15
839	NYSE	BANC	Mon, Dec 24, 2018	12.48	12.81	12.22	12.45
838	NYSE	BANC	Fri, Dec 21, 2018	12.73	12.84	12.37	12.48
837	NYSE	BANC	Thu, Dec 20, 2018	12.77	12.96	12.46	12.69
836	NYSE	BANC	Wed, Dec 19, 2018	13.04	13.67	12.96	12.98
835	NYSE	BANC	Tue, Dec 18, 2018	13.85	13.97	12.86	13.04
834	NYSE	BANC	Mon, Dec 17, 2018	13.82	14.40	13.82	14.02
833	NYSE	BANC	Fri, Dec 14, 2018	14.15	14.45	13.85	13.92
832	NYSE	BANC	Thu, Dec 13, 2018	14.98	15.04	14.32	14.21
831	NYSE	BANC	Wed, Dec 12, 2018	14.99	15.34	14.80	15.05
830	NYSE	BANC	Tue, Dec 11, 2018	15.42	15.42	14.82	14.87
829	NYSE	BANC	Mon, Dec 10, 2018	15.50	15.56	15.05	15.22
828	NYSE	BANC	Fri, Dec 7, 2018	15.75	16.00	15.38	15.49
827	NYSE	BANC	Thu, Dec 6, 2018	15.67	15.81	15.40	15.72
826	NYSE	BANC	Tue, Dec 4, 2018	16.81	16.84	15.76	15.96
825	NYSE	BANC	Mon, Dec 3, 2018	17.42	17.42	16.63	16.85
824	NYSE	BANC	Fri, Nov 30, 2018	17.07	17.25	17.00	17.20
823	NYSE	BANC	Thu, Nov 29, 2018	17.32	17.49	17.04	17.14
822	NYSE	BANC	Wed, Nov 28, 2018	17.06	17.49	16.76	17.46
821	NYSE	BANC	Tue, Nov 27, 2018	17.18	17.24	16.97	17.00
820	NYSE	BANC	Mon, Nov 26, 2018	17.13	17.35	17.07	17.18
819	NYSE	BANC	Fri, Nov 23, 2018	16.80	17.13	16.79	16.94
818	NYSE	BANC	Wed, Nov 21, 2018	16.95	17.22	16.83	16.92
817	NYSE	BANC	Tue, Nov 20, 2018	16.99	17.19	16.83	16.92
816	NYSE	BANC	Mon, Nov 19, 2018	16.73	17.12	16.73	17.11
815	NYSE	BANC	Fri, Nov 16, 2018	16.46	16.75	16.46	16.70
814	NYSE	BANC	Thu, Nov 15, 2018	16.14	16.70	16.14	16.59
813	NYSE	BANC	Wed, Nov 14, 2018	16.95	17.03	16.11	16.25
812	NYSE	BANC	Tue, Nov 13, 2018	16.76	17.09	16.66	16.83
811	NYSE	BANC	Mon, Nov 12, 2018	16.78	16.85	16.61	16.75
810	NYSE	BANC	Fri, Nov 9, 2018	17.04	17.23	16.71	16.85
809	NYSE	BANC	Thu, Nov 8, 2018	16.78	17.20	16.78	17.08
808	NYSE	BANC	Wed, Nov 7, 2018	16.67	16.94	16.41	16.89
807	NYSE	BANC	Tue, Nov 6, 2018	16.44	16.60	16.20	16.47
806	NYSE	BANC	Mon, Nov 5, 2018	16.39	16.59	16.29	16.49
805	NYSE	BANC	Fri, Nov 2, 2018	16.52	16.59	16.15	16.36
804	NYSE	BANC	Thu, Nov 1, 2018	16.00	16.52	16.00	16.39
803	NYSE	BANC	Wed, Oct 31, 2018	15.82	16.07	15.78	15.95
802	NYSE	BANC	Tue, Oct 30, 2018	15.37	15.75	15.37	15.74
801	NYSE	BANC	Mon, Oct 29, 2018	15.16	15.62	15.15	15.40
800	NYSE	BANC	Fri, Oct 26, 2018	14.85	15.37	14.79	15.12
799	NYSE	BANC	Thu, Oct 25, 2018	14.99	15.79	14.11	15.08
798	NYSE	BANC	Wed, Oct 24, 2018	16.33	16.45	15.76	15.76
797	NYSE	BANC	Tue, Oct 23, 2018	16.17	16.50	16.11	16.41
796	NYSE	BANC	Mon, Oct 22, 2018	17.60	17.75	16.31	16.41
795	NYSE	BANC	Fri, Oct 19, 2018	17.88	18.09	17.58	17.58
794	NYSE	BANC	Thu, Oct 18, 2018	18.30	18.40	17.89	17.90
793	NYSE	BANC	Wed, Oct 17, 2018	18.29	18.45	18.00	18.37
792	NYSE	BANC	Tue, Oct 16, 2018	18.29	18.44	18.00	18.34
791	NYSE	BANC	Mon, Oct 15, 2018	17.94	18.43	17.94	18.25
790	NYSE	BANC	Fri, Oct 12, 2018	18.41	18.48	17.53	18.00
789	NYSE	BANC	Thu, Oct 11, 2018	18.63	18.77	18.20	18.21
788	NYSE	BANC	Wed, Oct 10, 2018	18.81	19.02	18.64	18.65
787	NYSE	BANC	Tue, Oct 9, 2018	18.72	18.92	18.69	18.75
786	NYSE	BANC	Mon, Oct 8, 2018	18.53	18.88	18.44	18.76
785	NYSE	BANC	Fri, Oct 5, 2018	18.76	18.80	18.41	18.56
784	NYSE	BANC	Thu, Oct 4, 2018	18.69	19.03	18.58	18.70
783	NYSE	BANC	Wed, Oct 3, 2018	18.46	18.94	18.32	18.76
782	NYSE	BANC	Tue, Oct 2, 2018	18.60	18.76	18.25	18.38
781	NYSE	BANC	Mon, Oct 1, 2018	18.99	19.08	18.64	18.70
780	NYSE	BANC	Fri, Sep 28, 2018	18.70	19.00	18.70	18.90
779	NYSE	BANC	Thu, Sep 27, 2018	18.65	19.00	18.65	18.80
778	NYSE	BANC	Wed, Sep 26, 2018	19.30	19.30	18.70	18.80
777	NYSE	BANC	Tue, Sep 25, 2018	19.35	19.40	19.18	19.30
776	NYSE	BANC	Mon, Sep 24, 2018	19.45	19.55	19.10	19.25
775	NYSE	BANC	Fri, Sep 21, 2018	19.70	19.75	19.30	19.50
774	NYSE	BANC	Thu, Sep 20, 2018	19.55	19.90	19.52	19.70
773	NYSE	BANC	Wed, Sep 19, 2018	19.25	19.50	19.20	19.40
772	NYSE	BANC	Tue, Sep 18, 2018	19.40	19.45	19.10	19.25
771	NYSE	BANC	Mon, Sep 17, 2018	19.25	19.45	19.10	19.40
770	NYSE	BANC	Fri, Sep 14, 2018	18.90	19.48	18.85	19.25
769	NYSE	BANC	Thu, Sep 13, 2018	19.35	19.55	18.85	18.90
768	NYSE	BANC	Wed, Sep 12, 2018	19.70	19.75	19.40	19.32
767	NYSE	BANC	Tue, Sep 11, 2018	19.80	20.08	19.70	19.75
766	NYSE	BANC	Mon, Sep 10, 2018	20.15	20.30	19.90	19.95
765	NYSE	BANC	Fri, Sep 7, 2018	20.00	20.10	19.85	20.05
764	NYSE	BANC	Thu, Sep 6, 2018	20.00	20.13	19.80	19.90
763	NYSE	BANC	Wed, Sep 5, 2018	20.20	20.30	19.90	20.00
762	NYSE	BANC	Tue, Sep 4, 2018	20.15	20.31	20.00	20.20
761	NYSE	BANC	Fri, Aug 31, 2018	20.00	20.20	19.90	20.15
760	NYSE	BANC	Thu, Aug 30, 2018	19.95	20.10	19.80	20.05
759	NYSE	BANC	Wed, Aug 29, 2018	19.90	20.09	19.73	20.00
758	NYSE	BANC	Tue, Aug 28, 2018	19.95	20.05	19.75	19.90
757	NYSE	BANC	Mon, Aug 27, 2018	20.05	20.15	19.78	19.95
756	NYSE	BANC	Fri, Aug 24, 2018	19.85	20.05	19.75	19.90
755	NYSE	BANC	Thu, Aug 23, 2018	20.00	20.00	19.73	19.90
754	NYSE	BANC	Wed, Aug 22, 2018	19.90	20.05	19.76	20.00
753	NYSE	BANC	Tue, Aug 21, 2018	20.10	20.25	19.93	20.00
752	NYSE	BANC	Mon, Aug 20, 2018	19.95	20.05	19.73	20.00
751	NYSE	BANC	Fri, Aug 17, 2018	19.75	20.05	19.65	19.85
750	NYSE	BANC	Thu, Aug 16, 2018	20.00	20.20	19.80	19.85
749	NYSE	BANC	Wed, Aug 15, 2018	19.90	20.00	19.73	19.85
748	NYSE	BANC	Tue, Aug 14, 2018	19.70	20.03	19.70	20.00
747	NYSE	BANC	Mon, Aug 13, 2018	20.00	20.23	19.68	19.70
746	NYSE	BANC	Fri, Aug 10, 2018	19.95	20.25	19.90	20.05
745	NYSE	BANC	Thu, Aug 9, 2018	20.00	20.40	20.00	20.20
744	NYSE	BANC	Wed, Aug 8, 2018	19.95	20.10	19.75	20.05
743	NYSE	BANC	Tue, Aug 7, 2018	19.95	20.00	19.85	19.90
742	NYSE	BANC	Mon, Aug 6, 2018	19.95	20.10	19.85	19.95
741	NYSE	BANC	Fri, Aug 3, 2018	20.15	20.45	20.00	20.00
740	NYSE	BANC	Thu, Aug 2, 2018	20.10	20.35	20.05	20.25
739	NYSE	BANC	Wed, Aug 1, 2018	20.05	20.40	20.00	20.20
738	NYSE	BANC	Tue, Jul 31, 2018	19.75	20.10	19.35	20.00
737	NYSE	BANC	Mon, Jul 30, 2018	20.05	20.20	19.60	19.65
736	NYSE	BANC	Fri, Jul 27, 2018	20.15	20.34	19.88	20.00
735	NYSE	BANC	Thu, Jul 26, 2018	18.65	20.20	18.65	20.15
734	NYSE	BANC	Wed, Jul 25, 2018	19.15	19.15	18.65	18.70
733	NYSE	BANC	Tue, Jul 24, 2018	19.35	19.35	18.95	19.10
732	NYSE	BANC	Mon, Jul 23, 2018	19.25	19.45	19.25	19.40
731	NYSE	BANC	Fri, Jul 20, 2018	19.30	19.50	19.15	19.30
730	NYSE	BANC	Thu, Jul 19, 2018	19.25	19.40	19.05	19.25
729	NYSE	BANC	Wed, Jul 18, 2018	19.00	19.40	19.00	19.35
728	NYSE	BANC	Tue, Jul 17, 2018	19.25	19.40	18.98	19.05
727	NYSE	BANC	Mon, Jul 16, 2018	19.15	19.30	19.00	19.25
726	NYSE	BANC	Fri, Jul 13, 2018	19.20	19.30	18.85	19.05
725	NYSE	BANC	Thu, Jul 12, 2018	19.80	19.80	19.15	19.25
724	NYSE	BANC	Wed, Jul 11, 2018	19.80	19.80	19.55	19.65
723	NYSE	BANC	Tue, Jul 10, 2018	20.30	20.30	19.95	19.95
722	NYSE	BANC	Mon, Jul 9, 2018	20.00	20.30	19.95	20.20
721	NYSE	BANC	Fri, Jul 6, 2018	19.90	20.15	19.80	19.95
720	NYSE	BANC	Thu, Jul 5, 2018	19.90	20.05	19.70	19.90
719	NYSE	BANC	Tue, Jul 3, 2018	20.10	20.23	19.70	19.80
718	NYSE	BANC	Mon, Jul 2, 2018	19.50	20.10	19.50	20.10
717	NYSE	BANC	Fri, Jun 29, 2018	19.45	19.70	19.28	19.55
716	NYSE	BANC	Thu, Jun 28, 2018	19.15	19.30	19.00	19.05
715	NYSE	BANC	Wed, Jun 27, 2018	19.35	19.45	19.05	19.05
714	NYSE	BANC	Tue, Jun 26, 2018	19.45	19.50	19.13	19.40
713	NYSE	BANC	Mon, Jun 25, 2018	19.40	19.50	19.25	19.45
712	NYSE	BANC	Fri, Jun 22, 2018	19.55	19.73	19.35	19.40
711	NYSE	BANC	Thu, Jun 21, 2018	19.60	19.75	19.35	19.40
710	NYSE	BANC	Wed, Jun 20, 2018	19.80	19.80	19.55	19.60
709	NYSE	BANC	Tue, Jun 19, 2018	19.20	19.68	19.20	19.60
708	NYSE	BANC	Mon, Jun 18, 2018	19.60	19.85	19.43	19.60
707	NYSE	BANC	Fri, Jun 15, 2018	19.60	19.90	19.45	19.75
706	NYSE	BANC	Thu, Jun 14, 2018	19.75	19.80	19.35	19.75
705	NYSE	BANC	Wed, Jun 13, 2018	19.85	19.85	19.55	19.62
704	NYSE	BANC	Tue, Jun 12, 2018	19.95	20.05	19.70	19.85
703	NYSE	BANC	Mon, Jun 11, 2018	20.30	20.45	19.90	19.90
702	NYSE	BANC	Fri, Jun 8, 2018	20.15	20.35	20.05	20.30
701	NYSE	BANC	Thu, Jun 7, 2018	20.25	20.40	20.13	20.15
700	NYSE	BANC	Wed, Jun 6, 2018	19.95	20.30	19.95	20.15
699	NYSE	BANC	Tue, Jun 5, 2018	20.05	20.15	19.80	19.95
698	NYSE	BANC	Mon, Jun 4, 2018	19.85	20.13	19.70	20.10
697	NYSE	BANC	Fri, Jun 1, 2018	19.60	19.95	19.60	19.80
696	NYSE	BANC	Thu, May 31, 2018	19.50	19.60	19.23	19.40
695	NYSE	BANC	Wed, May 30, 2018	19.40	19.55	19.15	19.45
694	NYSE	BANC	Tue, May 29, 2018	19.40	19.50	19.13	19.20
693	NYSE	BANC	Fri, May 25, 2018	19.40	19.75	19.40	19.70
692	NYSE	BANC	Thu, May 24, 2018	19.40	19.55	19.20	19.50
691	NYSE	BANC	Wed, May 23, 2018	19.40	19.55	19.20	19.50
690	NYSE	BANC	Tue, May 22, 2018	19.20	19.60	19.15	19.50
689	NYSE	BANC	Mon, May 21, 2018	18.75	19.10	18.75	19.10
688	NYSE	BANC	Fri, May 18, 2018	18.85	18.90	18.75	18.75
687	NYSE	BANC	Thu, May 17, 2018	18.85	18.90	18.70	18.80
686	NYSE	BANC	Wed, May 16, 2018	18.70	18.88	18.70	18.75
685	NYSE	BANC	Tue, May 15, 2018	18.65	18.85	18.65	18.70
684	NYSE	BANC	Mon, May 14, 2018	18.75	18.85	18.65	18.70
683	NYSE	BANC	Fri, May 11, 2018	18.85	18.85	18.65	18.75
682	NYSE	BANC	Thu, May 10, 2018	18.75	18.80	18.60	18.80
681	NYSE	BANC	Wed, May 9, 2018	18.70	18.85	18.60	18.75
680	NYSE	BANC	Tue, May 8, 2018	18.60	18.95	18.55	18.70
679	NYSE	BANC	Mon, May 7, 2018	18.75	18.83	18.65	18.70
678	NYSE	BANC	Fri, May 4, 2018	18.50	18.88	18.45	18.75
677	NYSE	BANC	Thu, May 3, 2018	18.70	18.80	18.50	18.60
676	NYSE	BANC	Wed, May 2, 2018	18.80	19.00	18.70	18.75
675	NYSE	BANC	Tue, May 1, 2018	19.05	19.25	18.65	18.80
674	NYSE	BANC	Mon, Apr 30, 2018	19.25	19.65	19.15	19.20
673	NYSE	BANC	Fri, Apr 27, 2018	19.20	19.55	18.95	19.10
672	NYSE	BANC	Thu, Apr 26, 2018	18.95	18.95	18.40	18.50
671	NYSE	BANC	Wed, Apr 25, 2018	18.90	19.00	18.70	18.85
670	NYSE	BANC	Tue, Apr 24, 2018	19.15	19.30	18.85	18.95
669	NYSE	BANC	Mon, Apr 23, 2018	18.75	19.05	18.70	19.05
668	NYSE	BANC	Fri, Apr 20, 2018	18.55	18.83	18.55	18.75
667	NYSE	BANC	Thu, Apr 19, 2018	18.25	18.55	18.25	18.50
666	NYSE	BANC	Wed, Apr 18, 2018	18.25	18.55	18.25	18.25
665	NYSE	BANC	Tue, Apr 17, 2018	18.50	18.60	18.20	18.25
664	NYSE	BANC	Mon, Apr 16, 2018	18.55	18.55	18.18	18.45
663	NYSE	BANC	Fri, Apr 13, 2018	18.95	19.03	18.25	18.45
662	NYSE	BANC	Thu, Apr 12, 2018	18.75	19.20	18.70	18.80
661	NYSE	BANC	Wed, Apr 11, 2018	18.70	18.90	18.65	18.75
660	NYSE	BANC	Tue, Apr 10, 2018	18.45	18.93	18.40	18.85
659	NYSE	BANC	Mon, Apr 9, 2018	18.25	18.70	18.20	18.25
658	NYSE	BANC	Fri, Apr 6, 2018	18.65	18.90	18.00	18.15
657	NYSE	BANC	Thu, Apr 5, 2018	19.55	19.60	19.33	19.35
656	NYSE	BANC	Wed, Apr 4, 2018	18.95	19.55	18.88	19.50
655	NYSE	BANC	Tue, Apr 3, 2018	19.20	19.45	19.10	19.25
654	NYSE	BANC	Mon, Apr 2, 2018	19.20	19.43	18.90	19.15
653	NYSE	BANC	Thu, Mar 29, 2018	18.95	19.60	18.85	19.30
652	NYSE	BANC	Wed, Mar 28, 2018	18.85	19.20	18.65	18.80
651	NYSE	BANC	Tue, Mar 27, 2018	19.30	19.35	18.75	18.85
650	NYSE	BANC	Mon, Mar 26, 2018	18.90	19.30	18.80	19.20
649	NYSE	BANC	Fri, Mar 23, 2018	19.15	19.25	18.65	18.70
648	NYSE	BANC	Thu, Mar 22, 2018	19.50	19.63	19.10	19.15
647	NYSE	BANC	Wed, Mar 21, 2018	19.75	19.98	19.45	19.70
646	NYSE	BANC	Tue, Mar 20, 2018	20.30	20.35	19.70	19.75
645	NYSE	BANC	Mon, Mar 19, 2018	20.30	20.30	19.90	20.15
644	NYSE	BANC	Fri, Mar 16, 2018	20.30	20.45	19.80	20.35
643	NYSE	BANC	Thu, Mar 15, 2018	21.00	21.05	20.70	21.05
642	NYSE	BANC	Wed, Mar 14, 2018	21.20	21.20	20.70	20.95
641	NYSE	BANC	Tue, Mar 13, 2018	20.85	21.33	20.75	21.17
640	NYSE	BANC	Mon, Mar 12, 2018	20.55	20.90	20.50	20.75
639	NYSE	BANC	Fri, Mar 9, 2018	20.40	20.65	20.40	20.55
638	NYSE	BANC	Thu, Mar 8, 2018	20.60	20.80	20.20	20.35
637	NYSE	BANC	Wed, Mar 7, 2018	20.30	20.95	20.30	20.60
636	NYSE	BANC	Tue, Mar 6, 2018	20.45	20.68	20.23	20.50
635	NYSE	BANC	Mon, Mar 5, 2018	20.00	20.60	19.83	20.40
634	NYSE	BANC	Fri, Mar 2, 2018	19.70	20.20	19.50	20.15
633	NYSE	BANC	Thu, Mar 1, 2018	19.95	20.05	19.70	19.80
632	NYSE	BANC	Wed, Feb 28, 2018	20.45	20.50	19.95	19.95
631	NYSE	BANC	Tue, Feb 27, 2018	20.80	20.90	20.25	20.35
630	NYSE	BANC	Mon, Feb 26, 2018	20.55	20.80	20.32	20.80
629	NYSE	BANC	Fri, Feb 23, 2018	20.25	20.55	20.05	20.50
628	NYSE	BANC	Thu, Feb 22, 2018	20.50	20.60	20.05	20.25
627	NYSE	BANC	Wed, Feb 21, 2018	20.05	20.68	20.05	20.50
626	NYSE	BANC	Tue, Feb 20, 2018	20.40	20.55	19.90	20.00
625	NYSE	BANC	Fri, Feb 16, 2018	20.35	20.65	20.25	20.40
624	NYSE	BANC	Thu, Feb 15, 2018	20.40	20.80	20.35	20.40
623	NYSE	BANC	Wed, Feb 14, 2018	19.80	20.63	19.70	20.30
622	NYSE	BANC	Tue, Feb 13, 2018	19.55	20.00	19.48	19.85
621	NYSE	BANC	Mon, Feb 12, 2018	19.25	19.73	19.05	19.65
620	NYSE	BANC	Fri, Feb 9, 2018	19.45	19.80	18.85	19.10
619	NYSE	BANC	Thu, Feb 8, 2018	19.50	20.38	19.35	19.35
618	NYSE	BANC	Wed, Feb 7, 2018	18.95	19.63	18.90	19.40
617	NYSE	BANC	Tue, Feb 6, 2018	18.50	19.30	18.50	19.05
616	NYSE	BANC	Mon, Feb 5, 2018	19.35	19.75	18.75	18.75
615	NYSE	BANC	Fri, Feb 2, 2018	19.50	19.90	19.28	19.30
614	NYSE	BANC	Thu, Feb 1, 2018	19.25	19.65	19.15	19.60
613	NYSE	BANC	Wed, Jan 31, 2018	19.80	19.85	19.60	19.70
612	NYSE	BANC	Tue, Jan 30, 2018	19.75	20.00	19.40	19.70
611	NYSE	BANC	Mon, Jan 29, 2018	20.45	20.60	19.90	19.95
610	NYSE	BANC	Fri, Jan 26, 2018	20.45	20.95	20.45	20.65
609	NYSE	BANC	Thu, Jan 25, 2018	21.10	21.45	20.06	21.15
608	NYSE	BANC	Wed, Jan 24, 2018	21.65	21.83	21.38	21.70
607	NYSE	BANC	Tue, Jan 23, 2018	21.60	21.70	21.35	21.65
606	NYSE	BANC	Mon, Jan 22, 2018	21.60	21.70	21.35	21.70
605	NYSE	BANC	Fri, Jan 19, 2018	21.50	21.75	21.50	21.70
604	NYSE	BANC	Thu, Jan 18, 2018	21.50	21.70	21.45	21.60
603	NYSE	BANC	Wed, Jan 17, 2018	21.30	21.75	21.10	21.50
602	NYSE	BANC	Tue, Jan 16, 2018	21.55	21.85	21.05	21.15
601	NYSE	BANC	Fri, Jan 12, 2018	21.55	21.70	21.05	21.45
600	NYSE	BANC	Thu, Jan 11, 2018	21.20	21.65	21.20	21.50
599	NYSE	BANC	Wed, Jan 10, 2018	21.00	21.55	21.00	21.15
598	NYSE	BANC	Tue, Jan 9, 2018	20.95	21.25	20.90	21.00
597	NYSE	BANC	Mon, Jan 8, 2018	20.90	21.00	20.65	20.85
596	NYSE	BANC	Fri, Jan 5, 2018	20.75	21.05	20.60	20.95
595	NYSE	BANC	Thu, Jan 4, 2018	20.65	21.10	20.51	20.70
594	NYSE	BANC	Wed, Jan 3, 2018	20.85	20.85	20.30	20.55
593	NYSE	BANC	Tue, Jan 2, 2018	20.85	20.85	20.55	20.70
592	NYSE	BANC	Fri, Dec 29, 2017	20.95	21.03	20.65	20.65
591	NYSE	BANC	Thu, Dec 28, 2017	21.05	21.15	20.90	21.00
590	NYSE	BANC	Wed, Dec 27, 2017	21.20	21.25	20.95	21.00
589	NYSE	BANC	Tue, Dec 26, 2017	21.25	21.35	20.95	21.10
588	NYSE	BANC	Fri, Dec 22, 2017	21.50	21.50	20.95	21.25
587	NYSE	BANC	Thu, Dec 21, 2017	21.35	21.60	21.15	21.35
586	NYSE	BANC	Wed, Dec 20, 2017	21.35	21.50	20.80	21.05
585	NYSE	BANC	Tue, Dec 19, 2017	21.50	21.65	21.10	21.25
584	NYSE	BANC	Mon, Dec 18, 2017	21.00	21.55	21.00	21.40
583	NYSE	BANC	Fri, Dec 15, 2017	20.45	21.13	20.40	20.70
582	NYSE	BANC	Thu, Dec 14, 2017	20.95	20.98	20.25	20.40
581	NYSE	BANC	Wed, Dec 13, 2017	21.15	21.30	20.85	20.82
580	NYSE	BANC	Tue, Dec 12, 2017	21.00	21.25	20.75	21.10
579	NYSE	BANC	Mon, Dec 11, 2017	21.20	21.20	20.70	20.95
578	NYSE	BANC	Fri, Dec 8, 2017	21.75	21.85	20.45	21.15
577	NYSE	BANC	Thu, Dec 7, 2017	21.55	22.00	21.40	21.75
576	NYSE	BANC	Wed, Dec 6, 2017	22.00	22.00	21.00	21.75
575	NYSE	BANC	Tue, Dec 5, 2017	22.65	22.65	21.95	22.00
574	NYSE	BANC	Mon, Dec 4, 2017	22.70	23.30	22.48	22.55
573	NYSE	BANC	Fri, Dec 1, 2017	22.55	22.78	21.70	22.30
572	NYSE	BANC	Thu, Nov 30, 2017	23.25	23.40	22.50	22.55
571	NYSE	BANC	Wed, Nov 29, 2017	22.00	23.15	21.95	23.05
570	NYSE	BANC	Tue, Nov 28, 2017	21.10	22.00	21.05	22.00
569	NYSE	BANC	Mon, Nov 27, 2017	20.85	21.30	20.85	21.05
568	NYSE	BANC	Fri, Nov 24, 2017	21.15	21.15	20.83	20.95
567	NYSE	BANC	Wed, Nov 22, 2017	20.95	21.15	20.88	21.00
566	NYSE	BANC	Tue, Nov 21, 2017	20.85	21.00	20.70	20.95
565	NYSE	BANC	Mon, Nov 20, 2017	20.60	20.85	20.45	20.80
564	NYSE	BANC	Fri, Nov 17, 2017	20.35	20.60	20.18	20.55
563	NYSE	BANC	Thu, Nov 16, 2017	20.30	20.65	20.25	20.55
562	NYSE	BANC	Wed, Nov 15, 2017	19.85	20.45	19.75	20.30
561	NYSE	BANC	Tue, Nov 14, 2017	19.75	20.15	19.75	20.05
560	NYSE	BANC	Mon, Nov 13, 2017	19.55	19.95	19.30	19.80
559	NYSE	BANC	Fri, Nov 10, 2017	19.75	19.93	19.68	19.70
558	NYSE	BANC	Thu, Nov 9, 2017	19.65	19.98	19.40	19.65
557	NYSE	BANC	Wed, Nov 8, 2017	19.65	19.90	19.30	19.80
556	NYSE	BANC	Tue, Nov 7, 2017	20.65	20.65	19.78	19.80
555	NYSE	BANC	Mon, Nov 6, 2017	20.80	20.80	20.38	20.55
554	NYSE	BANC	Fri, Nov 3, 2017	21.10	21.20	20.80	20.85
553	NYSE	BANC	Thu, Nov 2, 2017	20.65	21.30	20.60	21.15
552	NYSE	BANC	Wed, Nov 1, 2017	21.20	21.33	20.68	20.70
551	NYSE	BANC	Tue, Oct 31, 2017	21.05	21.38	20.95	21.05
550	NYSE	BANC	Mon, Oct 30, 2017	21.60	21.70	20.93	21.15
549	NYSE	BANC	Fri, Oct 27, 2017	21.30	21.88	21.15	21.70
548	NYSE	BANC	Thu, Oct 26, 2017	20.80	21.50	20.55	21.30
547	NYSE	BANC	Wed, Oct 25, 2017	20.50	20.55	19.90	20.50
546	NYSE	BANC	Tue, Oct 24, 2017	20.45	20.68	20.30	20.50
545	NYSE	BANC	Mon, Oct 23, 2017	20.50	20.63	20.35	20.50
544	NYSE	BANC	Fri, Oct 20, 2017	20.60	20.60	20.35	20.45
543	NYSE	BANC	Thu, Oct 19, 2017	20.35	20.53	20.25	20.35
542	NYSE	BANC	Wed, Oct 18, 2017	20.50	20.63	20.40	20.55
541	NYSE	BANC	Tue, Oct 17, 2017	20.55	20.73	20.30	20.40
540	NYSE	BANC	Mon, Oct 16, 2017	20.35	20.70	20.30	20.60
539	NYSE	BANC	Fri, Oct 13, 2017	20.45	20.60	20.20	20.35
538	NYSE	BANC	Thu, Oct 12, 2017	20.65	20.65	20.40	20.50
537	NYSE	BANC	Fri, Jul 12, 2013	12.03	12.03	11.75	11.81
536	NYSE	BANC	Thu, Jul 11, 2013	12.09	12.09	11.87	11.89
535	NYSE	BANC	Wed, Jul 10, 2013	12.05	12.05	11.85	11.87
534	NYSE	BANC	Tue, Jul 9, 2013	12.15	12.15	12.04	12.07
533	NYSE	BANC	Mon, Jul 8, 2013	12.00	12.15	11.92	12.06
532	NYSE	BANC	Fri, Jul 5, 2013	12.03	12.04	11.58	11.84
531	NYSE	BANC	Wed, Jul 3, 2013	12.23	12.23	12.04	12.11
530	NYSE	BANC	Tue, Jul 2, 2013	12.10	12.28	12.10	12.19
529	NYSE	BANC	Mon, Jul 1, 2013	12.26	12.27	12.15	12.18
528	NYSE	BANC	Thu, Jun 27, 2013	11.92	12.19	11.92	12.15
527	NYSE	BANC	Wed, Jun 26, 2013	11.70	11.98	11.63	11.94
526	NYSE	BANC	Tue, Jun 25, 2013	11.68	11.68	11.49	11.58
525	NYSE	BANC	Mon, Jun 24, 2013	11.74	11.74	11.50	11.69
524	NYSE	BANC	Fri, Jun 21, 2013	11.72	11.87	11.70	11.81
523	NYSE	BANC	Thu, Jun 20, 2013	11.86	11.89	11.69	11.72
522	NYSE	BANC	Wed, Jun 19, 2013	11.87	12.00	11.87	11.88
521	NYSE	BANC	Tue, Jun 18, 2013	11.96	11.96	11.80	11.91
520	NYSE	BANC	Mon, Jun 17, 2013	11.98	12.02	11.85	11.95
519	NYSE	BANC	Fri, Jun 14, 2013	11.84	11.95	11.81	11.93
518	NYSE	BANC	Thu, Jun 13, 2013	11.65	11.90	11.50	11.89
517	NYSE	BANC	Wed, Jun 12, 2013	11.98	11.98	11.65	11.68
516	NYSE	BANC	Tue, Jun 11, 2013	12.00	12.04	11.76	12.01
515	NYSE	BANC	Mon, Jun 10, 2013	12.18	12.22	12.04	12.08
514	NYSE	BANC	Fri, Jun 7, 2013	12.31	12.32	12.18	12.23
513	NYSE	BANC	Thu, Jun 6, 2013	12.23	12.31	12.17	12.28
512	NYSE	BANC	Wed, Jun 5, 2013	12.18	12.25	12.13	12.19
511	NYSE	BANC	Tue, Jun 4, 2013	12.04	12.14	11.95	12.13
510	NYSE	BANC	Mon, Jun 3, 2013	12.28	12.28	12.03	12.04
509	NYSE	BANC	Fri, May 31, 2013	12.44	12.47	12.23	12.29
508	NYSE	BANC	Thu, May 30, 2013	12.49	12.52	12.40	12.45
507	NYSE	BANC	Wed, May 29, 2013	12.70	12.72	12.40	12.49
506	NYSE	BANC	Tue, May 28, 2013	12.86	12.86	12.70	12.73
505	NYSE	BANC	Fri, May 24, 2013	12.87	12.87	12.80	12.85
504	NYSE	BANC	Thu, May 23, 2013	12.85	12.89	12.82	12.84
503	NYSE	BANC	Wed, May 22, 2013	12.92	12.93	12.83	12.86
502	NYSE	BANC	Tue, May 21, 2013	12.97	12.98	12.88	12.95
501	NYSE	BANC	Mon, May 20, 2013	12.95	12.98	12.85	12.97
500	NYSE	BANC	Fri, May 17, 2013	12.92	12.96	12.88	12.93
499	NYSE	BANC	Thu, May 16, 2013	13.00	13.02	12.95	12.98
498	NYSE	BANC	Wed, May 15, 2013	12.96	12.98	12.90	12.98
497	NYSE	BANC	Tue, May 14, 2013	13.06	13.06	12.90	13.03
496	NYSE	BANC	Mon, May 13, 2013	13.05	13.07	12.98	13.05
495	NYSE	BANC	Fri, May 10, 2013	13.20	13.21	13.10	13.11
494	NYSE	BANC	Thu, May 9, 2013	13.16	13.22	13.12	13.14
493	NYSE	BANC	Wed, May 8, 2013	13.19	13.19	13.10	13.11
492	NYSE	BANC	Tue, May 7, 2013	13.17	13.22	13.17	13.22
491	NYSE	BANC	Mon, May 6, 2013	13.13	13.20	13.13	13.18
490	NYSE	BANC	Fri, May 3, 2013	13.14	13.19	13.12	13.12
489	NYSE	BANC	Thu, May 2, 2013	13.19	13.19	13.13	13.17
488	NYSE	BANC	Wed, May 1, 2013	13.18	13.19	13.12	13.12
487	NYSE	BANC	Tue, Apr 30, 2013	13.17	13.19	13.12	13.12
486	NYSE	BANC	Mon, Apr 29, 2013	13.13	13.17	13.13	13.15
485	NYSE	BANC	Fri, Apr 26, 2013	13.14	13.18	13.14	13.15
484	NYSE	BANC	Thu, Apr 25, 2013	13.06	13.20	13.06	13.19
483	NYSE	BANC	Wed, Apr 24, 2013	13.13	13.13	13.06	13.11
482	NYSE	BANC	Tue, Apr 23, 2013	13.10	13.12	13.06	13.11
481	NYSE	BANC	Mon, Apr 22, 2013	12.95	13.09	12.94	13.09
480	NYSE	BANC	Fri, Apr 19, 2013	12.93	12.97	12.92	12.97
479	NYSE	BANC	Thu, Apr 18, 2013	12.95	12.95	12.87	12.94
478	NYSE	BANC	Wed, Apr 17, 2013	12.86	12.94	12.86	12.91
477	NYSE	BANC	Tue, Apr 16, 2013	12.91	12.91	12.84	12.85
476	NYSE	BANC	Mon, Apr 15, 2013	12.89	12.93	12.88	12.91
475	NYSE	BANC	Fri, Apr 12, 2013	12.94	12.94	12.84	12.90
474	NYSE	BANC	Thu, Apr 11, 2013	12.91	12.97	12.88	12.88
473	NYSE	BANC	Wed, Apr 10, 2013	12.98	13.01	12.88	12.99
472	NYSE	BANC	Tue, Apr 9, 2013	12.82	13.01	12.82	12.99
471	NYSE	BANC	Mon, Apr 8, 2013	13.02	13.02	12.92	12.98
470	NYSE	BANC	Fri, Apr 5, 2013	12.90	12.99	12.88	12.97
469	NYSE	BANC	Thu, Apr 4, 2013	12.89	12.94	12.81	12.84
468	NYSE	BANC	Wed, Apr 3, 2013	12.90	12.90	12.86	12.88
467	NYSE	BANC	Tue, Apr 2, 2013	12.93	13.00	12.90	12.91
466	NYSE	BANC	Mon, Apr 1, 2013	12.96	13.00	12.90	13.00
465	NYSE	BANC	Thu, Mar 28, 2013	12.89	12.94	12.87	12.89
464	NYSE	BANC	Wed, Mar 27, 2013	12.80	12.95	12.80	12.89
463	NYSE	BANC	Tue, Mar 26, 2013	12.69	12.88	12.69	12.85
462	NYSE	BANC	Mon, Mar 25, 2013	12.83	12.83	12.69	12.75
461	NYSE	BANC	Fri, Mar 22, 2013	12.75	12.83	12.75	12.82
460	NYSE	BANC	Thu, Mar 21, 2013	12.81	12.91	12.76	12.81
459	NYSE	BANC	Wed, Mar 20, 2013	12.83	12.91	12.76	12.91
458	NYSE	BANC	Tue, Mar 19, 2013	12.67	12.79	12.65	12.79
457	NYSE	BANC	Mon, Mar 18, 2013	12.53	12.70	12.37	12.68
456	NYSE	BANC	Fri, Mar 15, 2013	12.43	12.64	12.32	12.45
455	NYSE	BANC	Thu, Mar 14, 2013	12.81	12.81	12.54	12.59
454	NYSE	BANC	Wed, Mar 13, 2013	12.95	13.00	12.81	12.82
453	NYSE	BANC	Tue, Mar 12, 2013	13.06	13.10	12.93	13.10
452	NYSE	BANC	Mon, Mar 11, 2013	13.19	13.20	13.08	13.12
451	NYSE	BANC	Fri, Mar 8, 2013	13.22	13.25	13.17	13.20
450	NYSE	BANC	Thu, Mar 7, 2013	13.25	13.29	13.20	13.26
449	NYSE	BANC	Wed, Mar 6, 2013	13.23	13.23	13.17	13.21
448	NYSE	BANC	Tue, Mar 5, 2013	13.19	13.23	13.17	13.17
447	NYSE	BANC	Mon, Mar 4, 2013	13.24	13.27	13.19	13.19
446	NYSE	BANC	Fri, Mar 1, 2013	13.30	13.30	13.21	13.23
445	NYSE	BANC	Thu, Feb 28, 2013	13.21	13.26	13.20	13.24
444	NYSE	BANC	Wed, Feb 27, 2013	13.32	13.32	13.21	13.22
443	NYSE	BANC	Tue, Feb 26, 2013	13.21	13.32	13.20	13.31
442	NYSE	BANC	Mon, Feb 25, 2013	13.25	13.26	13.17	13.23
441	NYSE	BANC	Fri, Feb 22, 2013	13.26	13.28	13.17	13.28
440	NYSE	BANC	Thu, Feb 21, 2013	13.11	13.24	13.10	13.23
439	NYSE	BANC	Wed, Feb 20, 2013	13.21	13.26	13.11	13.22
438	NYSE	BANC	Tue, Feb 19, 2013	13.36	13.36	13.20	13.21
437	NYSE	BANC	Fri, Feb 15, 2013	13.27	13.28	13.18	13.28
436	NYSE	BANC	Thu, Feb 14, 2013	13.36	13.40	13.22	13.28
435	NYSE	BANC	Wed, Feb 13, 2013	13.48	13.49	13.39	13.39
434	NYSE	BANC	Tue, Feb 12, 2013	13.45	13.49	13.45	13.47
433	NYSE	BANC	Mon, Feb 11, 2013	13.39	13.47	13.39	13.47
432	NYSE	BANC	Fri, Feb 8, 2013	13.42	13.45	13.39	13.40
431	NYSE	BANC	Thu, Feb 7, 2013	13.48	13.48	13.38	13.39
430	NYSE	BANC	Wed, Feb 6, 2013	13.42	13.53	13.37	13.40
429	NYSE	BANC	Tue, Feb 5, 2013	13.55	13.58	13.48	13.48
428	NYSE	BANC	Mon, Feb 4, 2013	13.54	13.58	13.47	13.48
427	NYSE	BANC	Fri, Feb 1, 2013	13.62	13.62	13.53	13.53
426	NYSE	BANC	Thu, Jan 31, 2013	13.51	13.57	13.50	13.54
425	NYSE	BANC	Wed, Jan 30, 2013	13.54	13.57	13.51	13.54
424	NYSE	BANC	Tue, Jan 29, 2013	13.62	13.72	13.50	13.51
423	NYSE	BANC	Mon, Jan 28, 2013	13.76	13.77	13.53	13.57
422	NYSE	BANC	Fri, Jan 25, 2013	13.94	13.94	13.67	13.71
421	NYSE	BANC	Thu, Jan 24, 2013	13.82	13.92	13.82	13.90
420	NYSE	BANC	Wed, Jan 23, 2013	13.90	13.91	13.77	13.83
419	NYSE	BANC	Tue, Jan 22, 2013	13.81	13.85	13.71	13.83
418	NYSE	BANC	Fri, Jan 18, 2013	13.80	13.87	13.67	13.84
417	NYSE	BANC	Thu, Jan 17, 2013	13.87	13.87	13.72	13.74
416	NYSE	BANC	Wed, Jan 16, 2013	13.76	13.82	13.65	13.76
415	NYSE	BANC	Tue, Jan 15, 2013	13.94	13.94	13.68	13.80
414	NYSE	BANC	Mon, Jan 14, 2013	13.95	14.01	13.85	13.89
413	NYSE	BANC	Fri, Jan 11, 2013	13.90	13.94	13.86	13.90
412	NYSE	BANC	Thu, Jan 10, 2013	13.97	13.98	13.87	13.92
411	NYSE	BANC	Wed, Jan 9, 2013	14.00	14.05	13.88	13.89
410	NYSE	BANC	Tue, Jan 8, 2013	13.98	14.01	13.87	13.94
409	NYSE	BANC	Mon, Jan 7, 2013	13.90	14.02	13.88	13.91
408	NYSE	BANC	Fri, Jan 4, 2013	13.89	13.94	13.77	13.93
407	NYSE	BANC	Thu, Jan 3, 2013	13.74	13.89	13.72	13.78
406	NYSE	BANC	Wed, Jan 2, 2013	13.44	13.79	13.44	13.75
405	NYSE	BANC	Mon, Dec 31, 2012	13.50	13.50	13.32	13.42
404	NYSE	BANC	Fri, Dec 28, 2012	13.44	13.45	13.28	13.39
403	NYSE	BANC	Thu, Dec 27, 2012	13.58	13.58	13.25	13.34
402	NYSE	BANC	Wed, Dec 26, 2012	13.65	13.67	13.46	13.53
401	NYSE	BANC	Mon, Dec 24, 2012	13.60	13.74	13.58	13.67
400	NYSE	BANC	Fri, Dec 21, 2012	13.45	13.60	13.42	13.60
399	NYSE	BANC	Thu, Dec 20, 2012	13.51	13.62	13.39	13.48
398	NYSE	BANC	Wed, Dec 19, 2012	13.33	13.58	13.28	13.44
397	NYSE	BANC	Tue, Dec 18, 2012	13.54	13.54	13.33	13.37
396	NYSE	BANC	Mon, Dec 17, 2012	13.86	13.86	13.50	13.60
395	NYSE	BANC	Fri, Dec 14, 2012	13.86	13.91	13.67	13.91
394	NYSE	BANC	Thu, Dec 13, 2012	13.94	13.94	13.71	13.80
393	NYSE	BANC	Wed, Dec 12, 2012	13.88	13.98	13.85	13.85
392	NYSE	BANC	Tue, Dec 11, 2012	13.90	13.95	13.85	13.95
391	NYSE	BANC	Mon, Dec 10, 2012	13.81	13.93	13.80	13.81
390	NYSE	BANC	Fri, Dec 7, 2012	13.77	13.87	13.74	13.87
389	NYSE	BANC	Thu, Dec 6, 2012	13.73	13.78	13.63	13.77
388	NYSE	BANC	Wed, Dec 5, 2012	13.59	13.66	13.58	13.66
387	NYSE	BANC	Tue, Dec 4, 2012	13.60	13.61	13.49	13.56
386	NYSE	BANC	Mon, Dec 3, 2012	13.62	13.62	13.46	13.56
385	NYSE	BANC	Fri, Nov 30, 2012	13.49	13.51	13.47	13.47
384	NYSE	BANC	Thu, Nov 29, 2012	13.44	13.50	13.40	13.50
383	NYSE	BANC	Wed, Nov 28, 2012	13.44	13.45	13.27	13.37
382	NYSE	BANC	Tue, Nov 27, 2012	13.46	13.50	13.33	13.35
381	NYSE	BANC	Mon, Nov 26, 2012	13.39	13.48	13.34	13.48
380	NYSE	BANC	Fri, Nov 23, 2012	13.39	13.39	13.37	13.38
379	NYSE	BANC	Wed, Nov 21, 2012	13.39	13.40	13.37	13.40
378	NYSE	BANC	Tue, Nov 20, 2012	13.34	13.40	13.20	13.39
377	NYSE	BANC	Mon, Nov 19, 2012	13.36	13.42	13.35	13.41
376	NYSE	BANC	Fri, Nov 16, 2012	13.03	13.34	13.00	13.32
375	NYSE	BANC	Thu, Nov 15, 2012	13.09	13.10	12.79	12.96
374	NYSE	BANC	Wed, Nov 14, 2012	13.28	13.29	13.02	13.03
373	NYSE	BANC	Tue, Nov 13, 2012	13.37	13.37	13.21	13.28
372	NYSE	BANC	Mon, Nov 12, 2012	13.45	13.50	13.43	13.43
371	NYSE	BANC	Fri, Nov 9, 2012	13.34	13.47	13.34	13.47
370	NYSE	BANC	Thu, Nov 8, 2012	13.29	13.34	13.29	13.34
369	NYSE	BANC	Wed, Nov 7, 2012	13.22	13.32	13.20	13.29
368	NYSE	BANC	Tue, Nov 6, 2012	13.21	13.25	13.19	13.22
367	NYSE	BANC	Mon, Nov 5, 2012	13.20	13.21	13.05	13.19
366	NYSE	BANC	Fri, Nov 2, 2012	13.20	13.23	13.07	13.23
365	NYSE	BANC	Thu, Nov 1, 2012	13.17	13.20	13.13	13.19
364	NYSE	BANC	Wed, Oct 31, 2012	13.20	13.20	13.06	13.11
363	NYSE	BANC	Fri, Oct 26, 2012	13.18	13.19	13.12	13.18
362	NYSE	BANC	Thu, Oct 25, 2012	13.17	13.18	13.15	13.15
361	NYSE	BANC	Wed, Oct 24, 2012	13.17	13.22	13.12	13.18
360	NYSE	BANC	Tue, Oct 23, 2012	13.14	13.17	13.13	13.17
359	NYSE	BANC	Mon, Oct 22, 2012	13.14	13.16	13.11	13.15
358	NYSE	BANC	Fri, Oct 19, 2012	12.98	13.11	12.98	13.11
357	NYSE	BANC	Thu, Oct 18, 2012	13.15	13.16	12.92	12.95
356	NYSE	BANC	Wed, Oct 17, 2012	13.11	13.15	13.10	13.15
355	NYSE	BANC	Tue, Oct 16, 2012	13.10	13.13	13.01	13.08
354	NYSE	BANC	Mon, Oct 15, 2012	13.13	13.17	13.12	13.17
353	NYSE	BANC	Fri, Oct 12, 2012	13.17	13.17	13.10	13.13
352	NYSE	BANC	Thu, Oct 11, 2012	13.15	13.19	13.13	13.18
351	NYSE	BANC	Wed, Oct 10, 2012	13.17	13.19	13.12	13.19
350	NYSE	BANC	Tue, Oct 9, 2012	13.17	13.20	13.14	13.16
349	NYSE	BANC	Mon, Oct 8, 2012	13.17	13.21	13.16	13.19
348	NYSE	BANC	Fri, Oct 5, 2012	13.14	13.17	13.14	13.17
347	NYSE	BANC	Thu, Oct 4, 2012	13.19	13.19	13.10	13.13
346	NYSE	BANC	Wed, Oct 3, 2012	13.21	13.22	13.14	13.19
345	NYSE	BANC	Tue, Oct 2, 2012	13.22	13.26	13.22	13.22
344	NYSE	BANC	Mon, Oct 1, 2012	13.22	13.25	13.21	13.23
343	NYSE	BANC	Fri, Sep 28, 2012	13.20	13.23	13.19	13.21
342	NYSE	BANC	Thu, Sep 27, 2012	13.18	13.21	13.17	13.21
341	NYSE	BANC	Wed, Sep 26, 2012	13.19	13.20	13.08	13.19
340	NYSE	BANC	Tue, Sep 25, 2012	13.17	13.20	13.16	13.19
339	NYSE	BANC	Mon, Sep 24, 2012	13.12	13.17	13.10	13.17
338	NYSE	BANC	Fri, Sep 21, 2012	13.12	13.14	13.10	13.12
337	NYSE	BANC	Thu, Sep 20, 2012	13.07	13.14	13.07	13.14
336	NYSE	BANC	Wed, Sep 19, 2012	13.05	13.12	13.05	13.08
335	NYSE	BANC	Tue, Sep 18, 2012	13.05	13.08	13.04	13.04
334	NYSE	BANC	Mon, Sep 17, 2012	13.05	13.06	13.00	13.06
333	NYSE	BANC	Fri, Sep 14, 2012	13.10	13.12	13.04	13.05
332	NYSE	BANC	Thu, Sep 13, 2012	12.95	13.11	12.95	13.11
331	NYSE	BANC	Wed, Sep 12, 2012	12.91	12.95	12.87	12.95
330	NYSE	BANC	Tue, Sep 11, 2012	12.94	12.95	12.90	12.95
329	NYSE	BANC	Mon, Sep 10, 2012	12.90	12.91	12.86	12.91
328	NYSE	BANC	Fri, Sep 7, 2012	12.88	12.90	12.84	12.87
327	NYSE	BANC	Thu, Sep 6, 2012	12.88	12.90	12.85	12.90
326	NYSE	BANC	Wed, Sep 5, 2012	12.91	12.91	12.76	12.89
325	NYSE	BANC	Tue, Sep 4, 2012	12.94	12.95	12.87	12.88
324	NYSE	BANC	Fri, Aug 31, 2012	12.85	12.95	12.73	12.95
323	NYSE	BANC	Thu, Aug 30, 2012	12.95	12.95	12.81	12.89
322	NYSE	BANC	Wed, Aug 29, 2012	12.75	12.93	12.75	12.92
321	NYSE	BANC	Tue, Aug 28, 2012	12.81	12.81	12.67	12.69
320	NYSE	BANC	Mon, Aug 27, 2012	12.67	12.78	12.66	12.76
319	NYSE	BANC	Fri, Aug 24, 2012	12.67	12.68	12.63	12.66
318	NYSE	BANC	Thu, Aug 23, 2012	12.78	12.82	12.60	12.64
317	NYSE	BANC	Wed, Aug 22, 2012	12.69	12.75	12.60	12.74
316	NYSE	BANC	Tue, Aug 21, 2012	12.91	12.91	12.73	12.74
315	NYSE	BANC	Mon, Aug 20, 2012	12.98	12.98	12.89	12.96
314	NYSE	BANC	Fri, Aug 17, 2012	12.89	12.99	12.87	12.98
313	NYSE	BANC	Thu, Aug 16, 2012	12.99	12.99	12.87	12.90
312	NYSE	BANC	Wed, Aug 15, 2012	12.97	13.00	12.87	12.87
311	NYSE	BANC	Tue, Aug 14, 2012	12.94	13.00	12.92	12.97
310	NYSE	BANC	Mon, Aug 13, 2012	12.84	12.97	12.84	12.97
309	NYSE	BANC	Fri, Aug 10, 2012	13.06	13.06	12.96	13.01
308	NYSE	BANC	Thu, Aug 9, 2012	13.00	13.04	12.99	13.04
307	NYSE	BANC	Wed, Aug 8, 2012	13.10	13.10	13.02	13.04
306	NYSE	BANC	Tue, Aug 7, 2012	13.10	13.11	13.07	13.10
305	NYSE	BANC	Mon, Aug 6, 2012	13.10	13.11	13.07	13.09
304	NYSE	BANC	Fri, Aug 3, 2012	13.08	13.11	13.07	13.09
303	NYSE	BANC	Thu, Aug 2, 2012	13.12	13.13	13.07	13.10
302	NYSE	BANC	Wed, Aug 1, 2012	13.16	13.16	13.11	13.12
301	NYSE	BANC	Tue, Jul 31, 2012	13.19	13.20	13.14	13.14
300	NYSE	BANC	Mon, Jul 30, 2012	13.17	13.20	13.16	13.18
299	NYSE	BANC	Fri, Jul 27, 2012	13.18	13.20	13.15	13.19
298	NYSE	BANC	Thu, Jul 26, 2012	13.10	13.19	13.10	13.19
297	NYSE	BANC	Wed, Jul 25, 2012	13.07	13.11	13.05	13.11
296	NYSE	BANC	Tue, Jul 24, 2012	12.99	13.08	12.99	13.08
295	NYSE	BANC	Mon, Jul 23, 2012	13.05	13.05	12.98	13.02
294	NYSE	BANC	Fri, Jul 20, 2012	13.01	13.06	12.95	13.06
293	NYSE	BANC	Thu, Jul 19, 2012	12.94	13.07	12.94	13.05
292	NYSE	BANC	Wed, Jul 18, 2012	12.91	12.98	12.91	12.95
291	NYSE	BANC	Tue, Jul 17, 2012	13.00	13.00	12.92	12.92
290	NYSE	BANC	Mon, Jul 16, 2012	13.04	13.04	12.97	12.99
289	NYSE	BANC	Fri, Jul 13, 2012	13.03	13.05	13.00	13.04
288	NYSE	BANC	Thu, Jul 12, 2012	13.10	13.10	12.97	13.05
287	NYSE	BANC	Wed, Jul 11, 2012	13.21	13.22	13.02	13.08
286	NYSE	BANC	Tue, Jul 10, 2012	13.20	13.23	13.12	13.21
285	NYSE	BANC	Mon, Jul 9, 2012	13.13	13.20	13.13	13.19
284	NYSE	BANC	Fri, Jul 6, 2012	13.15	13.21	13.07	13.13
283	NYSE	BANC	Thu, Jul 5, 2012	13.17	13.21	13.10	13.15
282	NYSE	BANC	Tue, Jul 3, 2012	13.02	13.17	13.02	13.17
281	NYSE	BANC	Mon, Jul 2, 2012	12.94	13.02	12.92	13.02
280	NYSE	BANC	Fri, Jun 29, 2012	12.88	12.94	12.84	12.94
279	NYSE	BANC	Thu, Jun 28, 2012	12.87	12.88	12.77	12.88
278	NYSE	BANC	Wed, Jun 27, 2012	12.79	12.86	12.78	12.86
277	NYSE	BANC	Tue, Jun 26, 2012	12.79	12.80	12.69	12.78
276	NYSE	BANC	Mon, Jun 25, 2012	12.73	12.82	12.72	12.79
275	NYSE	BANC	Fri, Jun 22, 2012	12.70	12.71	12.63	12.71
274	NYSE	BANC	Thu, Jun 21, 2012	12.44	12.67	12.44	12.67
273	NYSE	BANC	Wed, Jun 20, 2012	12.49	12.54	12.46	12.53
272	NYSE	BANC	Tue, Jun 19, 2012	12.55	12.58	12.37	12.48
271	NYSE	BANC	Mon, Jun 18, 2012	12.47	12.57	12.45	12.55
270	NYSE	BANC	Fri, Jun 15, 2012	12.37	12.43	12.36	12.41
269	NYSE	BANC	Thu, Jun 14, 2012	12.65	12.65	12.35	12.38
268	NYSE	BANC	Wed, Jun 13, 2012	12.63	12.68	12.58	12.64
267	NYSE	BANC	Tue, Jun 12, 2012	12.59	12.65	12.51	12.65
266	NYSE	BANC	Mon, Jun 11, 2012	12.55	12.56	12.51	12.53
265	NYSE	BANC	Fri, Jun 8, 2012	12.45	12.57	12.45	12.51
264	NYSE	BANC	Thu, Jun 7, 2012	12.43	12.43	12.39	12.41
263	NYSE	BANC	Wed, Jun 6, 2012	12.43	12.43	12.38	12.43
262	NYSE	BANC	Tue, Jun 5, 2012	12.33	12.43	12.33	12.41
261	NYSE	BANC	Mon, Jun 4, 2012	12.34	12.40	12.31	12.34
260	NYSE	BANC	Fri, Jun 1, 2012	12.33	12.34	12.29	12.34
259	NYSE	BANC	Thu, May 31, 2012	12.36	12.36	12.29	12.30
258	NYSE	BANC	Wed, May 30, 2012	12.30	12.35	12.29	12.32
257	NYSE	BANC	Tue, May 29, 2012	12.30	12.32	12.28	12.31
256	NYSE	BANC	Fri, May 25, 2012	12.29	12.33	12.27	12.29
255	NYSE	BANC	Thu, May 24, 2012	12.23	12.27	12.18	12.27
254	NYSE	BANC	Wed, May 23, 2012	12.21	12.22	12.18	12.22
253	NYSE	BANC	Tue, May 22, 2012	12.20	12.20	12.15	12.20
252	NYSE	BANC	Mon, May 21, 2012	12.16	12.20	12.15	12.18
251	NYSE	BANC	Fri, May 18, 2012	12.19	12.19	12.15	12.16
250	NYSE	BANC	Thu, May 17, 2012	12.20	12.20	12.15	12.18
249	NYSE	BANC	Wed, May 16, 2012	12.16	12.18	12.14	12.18
248	NYSE	BANC	Tue, May 15, 2012	12.15	12.17	12.14	12.14
247	NYSE	BANC	Mon, May 14, 2012	12.15	12.17	12.11	12.14
246	NYSE	BANC	Fri, May 11, 2012	12.13	12.13	12.06	12.13
245	NYSE	BANC	Thu, May 10, 2012	12.16	12.18	12.14	12.14
244	NYSE	BANC	Wed, May 9, 2012	12.18	12.21	12.14	12.14
243	NYSE	BANC	Tue, May 8, 2012	12.20	12.21	12.14	12.14
242	NYSE	BANC	Mon, May 7, 2012	12.22	12.22	12.16	12.16
241	NYSE	BANC	Fri, May 4, 2012	12.19	12.23	12.17	12.18
240	NYSE	BANC	Thu, May 3, 2012	12.22	12.22	12.17	12.19
239	NYSE	BANC	Wed, May 2, 2012	12.14	12.20	12.14	12.18
238	NYSE	BANC	Tue, May 1, 2012	12.25	12.26	12.13	12.16
237	NYSE	BANC	Mon, Apr 30, 2012	12.23	12.26	12.19	12.19
236	NYSE	BANC	Fri, Apr 27, 2012	12.21	12.23	12.20	12.23
235	NYSE	BANC	Thu, Apr 26, 2012	12.19	12.25	12.18	12.21
234	NYSE	BANC	Wed, Apr 25, 2012	12.24	12.25	12.11	12.16
233	NYSE	BANC	Tue, Apr 24, 2012	12.23	12.23	12.15	12.20
232	NYSE	BANC	Mon, Apr 23, 2012	12.24	12.26	12.19	12.19
231	NYSE	BANC	Fri, Apr 20, 2012	12.25	12.26	12.19	12.24
230	NYSE	BANC	Thu, Apr 19, 2012	12.25	12.30	12.24	12.25
229	NYSE	BANC	Wed, Apr 18, 2012	12.17	12.23	12.16	12.22
228	NYSE	BANC	Tue, Apr 17, 2012	12.16	12.16	12.09	12.13
227	NYSE	BANC	Mon, Apr 16, 2012	12.18	12.19	12.13	12.15
226	NYSE	BANC	Fri, Apr 13, 2012	12.17	12.18	12.12	12.17
225	NYSE	BANC	Thu, Apr 12, 2012	12.06	12.18	12.04	12.17
224	NYSE	BANC	Wed, Apr 11, 2012	12.07	12.13	12.05	12.05
223	NYSE	BANC	Tue, Apr 10, 2012	12.14	12.18	12.08	12.09
222	NYSE	BANC	Mon, Apr 9, 2012	12.15	12.16	12.12	12.14
221	NYSE	BANC	Thu, Apr 5, 2012	12.06	12.11	12.06	12.08
220	NYSE	BANC	Wed, Apr 4, 2012	12.16	12.17	12.00	12.04
219	NYSE	BANC	Tue, Apr 3, 2012	12.09	12.12	12.06	12.10
218	NYSE	BANC	Mon, Apr 2, 2012	12.14	12.15	12.08	12.13
217	NYSE	BANC	Fri, Mar 30, 2012	12.07	12.17	12.02	12.10
216	NYSE	BANC	Thu, Mar 29, 2012	12.12	12.16	12.06	12.09
215	NYSE	BANC	Wed, Mar 28, 2012	12.06	12.15	12.05	12.10
214	NYSE	BANC	Tue, Mar 27, 2012	12.09	12.10	11.96	12.06
213	NYSE	BANC	Mon, Mar 26, 2012	12.10	12.14	12.02	12.06
212	NYSE	BANC	Fri, Mar 23, 2012	12.08	12.10	12.00	12.10
211	NYSE	BANC	Thu, Mar 22, 2012	11.99	12.09	11.99	12.02
210	NYSE	BANC	Wed, Mar 21, 2012	11.89	11.98	11.89	11.97
209	NYSE	BANC	Tue, Mar 20, 2012	11.65	11.91	11.65	11.88
208	NYSE	BANC	Mon, Mar 19, 2012	11.45	11.83	11.35	11.72
207	NYSE	BANC	Fri, Mar 16, 2012	11.90	11.91	11.33	11.62
206	NYSE	BANC	Thu, Mar 15, 2012	12.18	12.18	11.77	11.94
205	NYSE	BANC	Wed, Mar 14, 2012	12.25	12.26	12.15	12.18
204	NYSE	BANC	Tue, Mar 13, 2012	12.25	12.26	12.20	12.25
203	NYSE	BANC	Mon, Mar 12, 2012	12.27	12.30	12.26	12.28
202	NYSE	BANC	Fri, Mar 9, 2012	12.20	12.34	12.17	12.34
201	NYSE	BANC	Thu, Mar 8, 2012	12.12	12.18	12.12	12.17
200	NYSE	BANC	Wed, Mar 7, 2012	12.10	12.16	12.02	12.10
199	NYSE	BANC	Tue, Mar 6, 2012	12.19	12.19	12.10	12.10
198	NYSE	BANC	Mon, Mar 5, 2012	12.20	12.22	12.15	12.19
197	NYSE	BANC	Fri, Mar 2, 2012	12.16	12.20	12.15	12.18
196	NYSE	BANC	Thu, Mar 1, 2012	12.17	12.21	12.15	12.20
195	NYSE	BANC	Wed, Feb 29, 2012	12.10	12.17	12.10	12.17
194	NYSE	BANC	Tue, Feb 28, 2012	12.05	12.10	12.02	12.08
193	NYSE	BANC	Mon, Feb 27, 2012	11.97	12.05	11.95	12.05
192	NYSE	BANC	Fri, Feb 24, 2012	11.91	11.95	11.84	11.92
191	NYSE	BANC	Thu, Feb 23, 2012	11.91	11.98	11.84	11.87
190	NYSE	BANC	Wed, Feb 22, 2012	11.93	11.98	11.92	11.92
189	NYSE	BANC	Tue, Feb 21, 2012	11.82	12.02	11.82	11.92
188	NYSE	BANC	Fri, Feb 17, 2012	11.80	11.83	11.67	11.83
187	NYSE	BANC	Thu, Feb 16, 2012	11.96	11.96	11.81	11.81
186	NYSE	BANC	Wed, Feb 15, 2012	11.97	11.97	11.91	11.95
185	NYSE	BANC	Tue, Feb 14, 2012	12.02	12.04	11.93	11.95
184	NYSE	BANC	Mon, Feb 13, 2012	11.93	12.05	11.93	12.00
183	NYSE	BANC	Fri, Feb 10, 2012	12.04	12.04	11.97	11.99
182	NYSE	BANC	Thu, Feb 9, 2012	12.04	12.04	11.98	12.04
181	NYSE	BANC	Wed, Feb 8, 2012	11.91	12.06	11.90	12.03
180	NYSE	BANC	Tue, Feb 7, 2012	11.97	12.01	11.89	11.90
179	NYSE	BANC	Mon, Feb 6, 2012	11.97	11.97	11.83	11.92
178	NYSE	BANC	Fri, Feb 3, 2012	12.06	12.09	11.93	11.95
177	NYSE	BANC	Thu, Feb 2, 2012	12.06	12.09	12.04	12.08
176	NYSE	BANC	Wed, Feb 1, 2012	12.27	12.28	12.00	12.03
175	NYSE	BANC	Tue, Jan 31, 2012	12.34	12.34	12.18	12.20
174	NYSE	BANC	Mon, Jan 30, 2012	12.25	12.34	12.22	12.34
173	NYSE	BANC	Fri, Jan 27, 2012	11.98	12.29	11.98	12.27
172	NYSE	BANC	Thu, Jan 26, 2012	11.93	12.00	11.93	11.97
171	NYSE	BANC	Wed, Jan 25, 2012	11.89	11.97	11.87	11.93
170	NYSE	BANC	Tue, Jan 24, 2012	11.90	11.90	11.87	11.89
169	NYSE	BANC	Mon, Jan 23, 2012	11.81	11.94	11.80	11.93
168	NYSE	BANC	Fri, Jan 20, 2012	11.88	11.88	11.81	11.83
167	NYSE	BANC	Thu, Jan 19, 2012	11.85	11.88	11.80	11.83
166	NYSE	BANC	Wed, Jan 18, 2012	11.78	11.82	11.75	11.79
165	NYSE	BANC	Tue, Jan 17, 2012	11.76	11.77	11.74	11.75
164	NYSE	BANC	Fri, Jan 13, 2012	11.69	11.72	11.65	11.72
163	NYSE	BANC	Thu, Jan 12, 2012	11.64	11.65	11.57	11.65
162	NYSE	BANC	Wed, Jan 11, 2012	11.49	11.62	11.47	11.60
161	NYSE	BANC	Tue, Jan 10, 2012	11.62	11.63	11.50	11.50
160	NYSE	BANC	Mon, Jan 9, 2012	11.50	11.68	11.50	11.60
159	NYSE	BANC	Fri, Jan 6, 2012	11.48	11.53	11.45	11.50
158	NYSE	BANC	Thu, Jan 5, 2012	11.44	11.48	11.43	11.45
157	NYSE	BANC	Wed, Jan 4, 2012	11.43	11.45	11.40	11.40
156	NYSE	BANC	Tue, Jan 3, 2012	11.44	11.44	11.37	11.38
155	NYSE	BANC	Fri, Dec 30, 2011	11.34	11.44	11.31	11.44
154	NYSE	BANC	Thu, Dec 29, 2011	11.36	11.36	11.24	11.27
153	NYSE	BANC	Wed, Dec 28, 2011	11.29	11.34	11.28	11.31
152	NYSE	BANC	Tue, Dec 27, 2011	11.21	11.30	11.21	11.26
151	NYSE	BANC	Fri, Dec 23, 2011	11.20	11.21	11.17	11.21
150	NYSE	BANC	Thu, Dec 22, 2011	11.11	11.20	11.08	11.19
149	NYSE	BANC	Wed, Dec 21, 2011	11.14	11.16	11.10	11.10
148	NYSE	BANC	Tue, Dec 20, 2011	11.26	11.26	11.10	11.13
147	NYSE	BANC	Mon, Dec 19, 2011	11.24	11.26	11.18	11.25
146	NYSE	BANC	Fri, Dec 16, 2011	11.29	11.29	11.13	11.22
145	NYSE	BANC	Thu, Dec 15, 2011	11.25	11.31	11.24	11.24
144	NYSE	BANC	Wed, Dec 14, 2011	11.15	11.25	11.13	11.25
143	NYSE	BANC	Tue, Dec 13, 2011	11.15	11.23	11.11	11.15
142	NYSE	BANC	Mon, Dec 12, 2011	11.12	11.19	11.12	11.15
141	NYSE	BANC	Fri, Dec 9, 2011	11.11	11.13	11.07	11.13
140	NYSE	BANC	Thu, Dec 8, 2011	11.11	11.11	11.05	11.11
139	NYSE	BANC	Wed, Dec 7, 2011	11.04	11.10	11.03	11.08
138	NYSE	BANC	Tue, Dec 6, 2011	11.09	11.11	10.95	11.04
137	NYSE	BANC	Mon, Dec 5, 2011	11.06	11.11	11.04	11.06
136	NYSE	BANC	Fri, Dec 2, 2011	11.05	11.07	11.03	11.07
135	NYSE	BANC	Thu, Dec 1, 2011	11.07	11.07	11.02	11.03
134	NYSE	BANC	Wed, Nov 30, 2011	11.15	11.15	10.93	11.04
133	NYSE	BANC	Tue, Nov 29, 2011	11.10	11.13	11.05	11.10
132	NYSE	BANC	Mon, Nov 28, 2011	11.13	11.13	11.08	11.12
131	NYSE	BANC	Fri, Nov 25, 2011	11.04	11.08	11.03	11.08
130	NYSE	BANC	Wed, Nov 23, 2011	11.06	11.06	10.97	11.04
129	NYSE	BANC	Tue, Nov 22, 2011	11.05	11.06	11.03	11.03
128	NYSE	BANC	Mon, Nov 21, 2011	10.93	11.01	10.93	11.01
127	NYSE	BANC	Fri, Nov 18, 2011	10.92	10.99	10.91	10.94
126	NYSE	BANC	Thu, Nov 17, 2011	10.93	10.98	10.86	10.92
125	NYSE	BANC	Wed, Nov 16, 2011	10.97	10.99	10.91	10.94
124	NYSE	BANC	Tue, Nov 15, 2011	10.89	11.04	10.89	11.00
123	NYSE	BANC	Mon, Nov 14, 2011	10.99	10.99	10.93	10.97
122	NYSE	BANC	Fri, Nov 11, 2011	11.01	11.01	10.88	10.95
121	NYSE	BANC	Thu, Nov 10, 2011	10.91	11.00	10.91	11.00
120	NYSE	BANC	Wed, Nov 9, 2011	10.97	11.00	10.90	10.98
119	NYSE	BANC	Tue, Nov 8, 2011	11.00	11.03	10.93	10.97
118	NYSE	BANC	Mon, Nov 7, 2011	11.03	11.03	10.95	10.95
117	NYSE	BANC	Fri, Nov 4, 2011	11.04	11.10	11.03	11.03
116	NYSE	BANC	Thu, Nov 3, 2011	11.03	11.12	11.03	11.09
115	NYSE	BANC	Wed, Nov 2, 2011	11.05	11.10	11.02	11.09
114	NYSE	BANC	Tue, Nov 1, 2011	11.00	11.09	10.97	11.05
113	NYSE	BANC	Mon, Oct 31, 2011	10.86	11.05	10.85	11.00
112	NYSE	BANC	Fri, Oct 28, 2011	10.81	10.90	10.80	10.90
111	NYSE	BANC	Thu, Oct 27, 2011	10.86	10.86	10.80	10.84
110	NYSE	BANC	Wed, Oct 26, 2011	10.80	10.82	10.76	10.81
109	NYSE	BANC	Tue, Oct 25, 2011	10.76	10.81	10.74	10.81
108	NYSE	BANC	Mon, Oct 24, 2011	10.71	10.81	10.67	10.76
107	NYSE	BANC	Fri, Oct 21, 2011	10.75	10.81	10.73	10.76
106	NYSE	BANC	Thu, Oct 20, 2011	10.69	10.75	10.64	10.73
105	NYSE	BANC	Wed, Oct 19, 2011	10.68	10.70	10.62	10.70
104	NYSE	BANC	Tue, Oct 18, 2011	10.61	10.72	10.56	10.72
103	NYSE	BANC	Mon, Oct 17, 2011	10.62	10.62	10.55	10.60
102	NYSE	BANC	Fri, Oct 14, 2011	10.53	10.61	10.43	10.60
101	NYSE	BANC	Thu, Oct 13, 2011	10.61	10.62	10.40	10.54
100	NYSE	BANC	Wed, Oct 12, 2011	10.64	10.69	10.57	10.62
99	NYSE	BANC	Tue, Oct 11, 2011	10.75	10.81	10.68	10.71
98	NYSE	BANC	Mon, Oct 10, 2011	10.68	10.76	10.67	10.75
97	NYSE	BANC	Fri, Oct 7, 2011	10.68	10.68	10.62	10.67
96	NYSE	BANC	Thu, Oct 6, 2011	10.74	10.74	10.69	10.69
95	NYSE	BANC	Wed, Oct 5, 2011	10.73	10.76	10.70	10.74
94	NYSE	BANC	Tue, Oct 4, 2011	10.83	10.87	10.62	10.70
93	NYSE	BANC	Mon, Oct 3, 2011	10.93	10.93	10.84	10.85
92	NYSE	BANC	Fri, Sep 30, 2011	10.92	10.94	10.87	10.92
91	NYSE	BANC	Thu, Sep 29, 2011	10.87	10.95	10.87	10.95
90	NYSE	BANC	Wed, Sep 28, 2011	10.85	10.89	10.81	10.88
89	NYSE	BANC	Tue, Sep 27, 2011	10.92	10.92	10.80	10.80
88	NYSE	BANC	Mon, Sep 26, 2011	10.88	10.92	10.84	10.92
87	NYSE	BANC	Fri, Sep 23, 2011	10.89	10.92	10.86	10.88
86	NYSE	BANC	Thu, Sep 22, 2011	10.79	10.91	10.71	10.89
85	NYSE	BANC	Wed, Sep 21, 2011	10.83	10.88	10.77	10.86
84	NYSE	BANC	Tue, Sep 20, 2011	10.68	10.88	10.67	10.88
83	NYSE	BANC	Mon, Sep 19, 2011	10.70	10.73	10.65	10.70
82	NYSE	BANC	Fri, Sep 16, 2011	10.72	10.78	10.66	10.75
81	NYSE	BANC	Thu, Sep 15, 2011	10.81	10.85	10.75	10.77
80	NYSE	BANC	Wed, Sep 14, 2011	10.71	10.84	10.71	10.83
79	NYSE	BANC	Tue, Sep 13, 2011	10.68	10.75	10.66	10.74
78	NYSE	BANC	Mon, Sep 12, 2011	10.71	10.77	10.66	10.70
77	NYSE	BANC	Fri, Sep 9, 2011	10.70	10.74	10.67	10.73
76	NYSE	BANC	Thu, Sep 8, 2011	10.73	10.75	10.67	10.74
75	NYSE	BANC	Wed, Sep 7, 2011	10.74	10.74	10.63	10.71
74	NYSE	BANC	Tue, Sep 6, 2011	10.67	10.72	10.60	10.69
73	NYSE	BANC	Fri, Sep 2, 2011	10.65	10.73	10.63	10.73
72	NYSE	BANC	Thu, Sep 1, 2011	10.87	10.89	10.75	10.75
71	NYSE	BANC	Wed, Aug 31, 2011	10.72	10.81	10.72	10.80
70	NYSE	BANC	Tue, Aug 30, 2011	10.69	10.73	10.66	10.72
69	NYSE	BANC	Mon, Aug 29, 2011	10.62	10.67	10.60	10.65
68	NYSE	BANC	Fri, Aug 26, 2011	10.55	10.65	10.55	10.61
67	NYSE	BANC	Thu, Aug 25, 2011	10.61	10.63	10.52	10.57
66	NYSE	BANC	Wed, Aug 24, 2011	10.69	10.71	10.57	10.61
65	NYSE	BANC	Tue, Aug 23, 2011	10.67	10.74	10.65	10.66
64	NYSE	BANC	Mon, Aug 22, 2011	10.58	10.64	10.58	10.64
63	NYSE	BANC	Fri, Aug 19, 2011	10.51	10.58	10.49	10.54
62	NYSE	BANC	Thu, Aug 18, 2011	10.67	10.67	10.53	10.58
61	NYSE	BANC	Wed, Aug 17, 2011	10.64	10.74	10.64	10.68
60	NYSE	BANC	Tue, Aug 16, 2011	10.64	10.65	10.63	10.63
59	NYSE	BANC	Mon, Aug 15, 2011	10.56	10.71	10.56	10.64
58	NYSE	BANC	Fri, Aug 12, 2011	10.54	10.59	10.48	10.53
57	NYSE	BANC	Thu, Aug 11, 2011	10.59	10.62	10.42	10.47
56	NYSE	BANC	Wed, Aug 10, 2011	10.34	10.71	10.34	10.55
55	NYSE	BANC	Tue, Aug 9, 2011	10.11	10.64	10.10	10.33
54	NYSE	BANC	Mon, Aug 8, 2011	10.65	10.65	9.98	10.07
53	NYSE	BANC	Fri, Aug 5, 2011	10.77	10.82	10.52	10.75
52	NYSE	BANC	Thu, Aug 4, 2011	10.91	10.95	10.74	10.81
51	NYSE	BANC	Wed, Aug 3, 2011	10.80	10.92	10.80	10.92
50	NYSE	BANC	Tue, Aug 2, 2011	10.58	10.80	10.58	10.79
49	NYSE	BANC	Mon, Aug 1, 2011	10.62	10.77	10.62	10.71
48	NYSE	BANC	Fri, Jul 29, 2011	10.45	10.57	10.26	10.54
47	NYSE	BANC	Thu, Jul 28, 2011	10.62	10.70	10.48	10.57
46	NYSE	BANC	Wed, Jul 27, 2011	10.70	10.72	10.60	10.61
45	NYSE	BANC	Tue, Jul 26, 2011	10.87	10.89	10.75	10.75
44	NYSE	BANC	Mon, Jul 25, 2011	10.88	10.92	10.81	10.85
43	NYSE	BANC	Fri, Jul 22, 2011	10.87	10.92	10.87	10.89
42	NYSE	BANC	Thu, Jul 21, 2011	10.78	10.90	10.78	10.84
41	NYSE	BANC	Wed, Jul 20, 2011	10.81	10.83	10.75	10.80
40	NYSE	BANC	Tue, Jul 19, 2011	10.76	10.84	10.72	10.83
39	NYSE	BANC	Mon, Jul 18, 2011	10.84	10.89	10.68	10.75
38	NYSE	BANC	Fri, Jul 15, 2011	10.91	10.93	10.85	10.88
37	NYSE	BANC	Thu, Jul 14, 2011	10.95	10.97	10.91	10.91
36	NYSE	BANC	Wed, Jul 13, 2011	11.05	11.05	10.95	10.97
35	NYSE	BANC	Tue, Jul 12, 2011	11.02	11.12	11.02	11.07
34	NYSE	BANC	Mon, Jul 11, 2011	11.02	11.04	11.02	11.02
33	NYSE	BANC	Fri, Jul 8, 2011	11.01	11.06	11.01	11.01
32	NYSE	BANC	Thu, Jul 7, 2011	11.04	11.07	11.01	11.01
31	NYSE	BANC	Wed, Jul 6, 2011	10.99	11.05	10.95	10.99
30	NYSE	BANC	Tue, Jul 5, 2011	10.98	11.04	10.94	10.95
29	NYSE	BANC	Fri, Jul 1, 2011	10.94	11.00	10.91	10.98
28	NYSE	BANC	Thu, Jun 30, 2011	10.94	10.99	10.90	10.98
27	NYSE	BANC	Wed, Jun 29, 2011	10.93	11.00	10.89	10.93
26	NYSE	BANC	Tue, Jun 28, 2011	10.92	10.94	10.90	10.94
25	NYSE	BANC	Mon, Jun 27, 2011	10.90	10.94	10.90	10.92
24	NYSE	BANC	Fri, Jun 24, 2011	10.79	11.09	10.79	10.89
23	NYSE	BANC	Thu, Jun 23, 2011	10.77	10.80	10.73	10.78
22	NYSE	BANC	Wed, Jun 22, 2011	10.76	10.79	10.75	10.79
21	NYSE	BANC	Tue, Jun 21, 2011	10.75	10.80	10.72	10.76
20	NYSE	BANC	Mon, Jun 20, 2011	10.74	10.76	10.73	10.75
19	NYSE	BANC	Fri, Jun 17, 2011	10.76	10.84	10.74	10.75
18	NYSE	BANC	Thu, Jun 16, 2011	10.74	10.80	10.72	10.74
17	NYSE	BANC	Wed, Jun 15, 2011	10.79	10.83	10.66	10.76
16	NYSE	BANC	Tue, Jun 14, 2011	10.70	10.81	10.70	10.78
15	NYSE	BANC	Mon, Jun 13, 2011	10.70	10.76	10.62	10.69
14	NYSE	BANC	Fri, Jun 10, 2011	10.81	10.85	10.73	10.75
13	NYSE	BANC	Thu, Jun 9, 2011	10.95	10.95	10.76	10.83
12	NYSE	BANC	Wed, Jun 8, 2011	10.91	10.94	10.84	10.91
11	NYSE	BANC	Tue, Jun 7, 2011	10.95	10.99	10.89	10.91
10	NYSE	BANC	Mon, Jun 6, 2011	10.98	11.00	10.95	10.95
9	NYSE	BANC	Fri, Jun 3, 2011	10.97	11.02	10.95	10.96
8	NYSE	BANC	Thu, Jun 2, 2011	11.11	11.11	10.90	10.96
7	NYSE	BANC	Wed, Jun 1, 2011	11.12	11.13	11.10	11.12
6	NYSE	BANC	Tue, May 31, 2011	11.09	11.12	11.07	11.12
5	NYSE	BANC	Fri, May 27, 2011	11.06	11.09	11.03	11.07
4	NYSE	BANC	Thu, May 26, 2011	11.05	11.06	11.02	11.06
3	NYSE	BANC	Wed, May 25, 2011	10.98	11.04	10.98	11.03
2	NYSE	BANC	Tue, May 24, 2011	11.00	11.00	10.92	10.99
1	NYSE	BANC	Mon, May 23, 2011	10.98	11.03	10.98	11.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Banc of California Inc NYSE:BANC 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