Banner Corp NASDAQ:BANR Historical Prices

Below are the 3211 trading days of historical prices for BANR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3211	NASDAQ	BANR	Tue, Mar 5, 2024	45.00	46.57	44.98	46.38
3210	NASDAQ	BANR	Mon, Mar 4, 2024	45.32	46.09	44.67	45.14
3209	NASDAQ	BANR	Fri, Mar 1, 2024	43.50	45.05	43.16	44.99
3208	NASDAQ	BANR	Thu, Feb 29, 2024	44.64	45.24	43.43	43.84
3207	NASDAQ	BANR	Wed, Feb 28, 2024	43.46	44.18	43.46	43.82
3206	NASDAQ	BANR	Tue, Feb 27, 2024	44.05	44.50	43.68	43.96
3205	NASDAQ	BANR	Mon, Feb 26, 2024	44.19	44.68	43.31	43.81
3204	NASDAQ	BANR	Fri, Feb 23, 2024	44.58	45.30	44.23	44.48
3203	NASDAQ	BANR	Thu, Feb 22, 2024	44.09	44.63	43.83	44.49
3202	NASDAQ	BANR	Wed, Feb 21, 2024	44.35	44.61	43.95	44.30
3201	NASDAQ	BANR	Tue, Feb 20, 2024	44.70	45.52	44.10	44.52
3200	NASDAQ	BANR	Fri, Feb 16, 2024	45.65	46.70	44.92	45.16
3199	NASDAQ	BANR	Thu, Feb 15, 2024	44.15	46.34	44.15	45.97
3198	NASDAQ	BANR	Wed, Feb 14, 2024	43.85	44.89	42.93	43.91
3197	NASDAQ	BANR	Tue, Feb 13, 2024	44.02	44.23	42.37	43.26
3196	NASDAQ	BANR	Mon, Feb 12, 2024	44.52	46.21	44.50	45.53
3195	NASDAQ	BANR	Fri, Feb 9, 2024	43.97	44.61	43.44	44.49
3194	NASDAQ	BANR	Thu, Feb 8, 2024	43.82	44.56	43.62	44.10
3193	NASDAQ	BANR	Wed, Feb 7, 2024	44.63	44.79	43.22	44.04
3192	NASDAQ	BANR	Tue, Feb 6, 2024	44.53	45.04	44.15	44.54
3191	NASDAQ	BANR	Mon, Feb 5, 2024	45.30	45.61	44.34	45.10
3190	NASDAQ	BANR	Fri, Feb 2, 2024	45.17	46.19	44.77	45.78
3189	NASDAQ	BANR	Thu, Feb 1, 2024	46.68	47.35	44.33	46.10
3188	NASDAQ	BANR	Wed, Jan 31, 2024	47.61	48.39	46.48	46.58
3187	NASDAQ	BANR	Tue, Jan 30, 2024	48.90	49.29	48.25	48.39
3186	NASDAQ	BANR	Mon, Jan 29, 2024	48.19	49.02	47.85	48.90
3185	NASDAQ	BANR	Fri, Jan 26, 2024	48.72	49.00	47.95	48.23
3184	NASDAQ	BANR	Thu, Jan 25, 2024	50.51	50.51	48.11	48.18
3183	NASDAQ	BANR	Wed, Jan 24, 2024	48.85	50.79	48.80	49.90
3182	NASDAQ	BANR	Tue, Jan 23, 2024	49.30	49.76	48.33	48.56
3181	NASDAQ	BANR	Mon, Jan 22, 2024	48.74	50.01	47.99	48.89
3180	NASDAQ	BANR	Fri, Jan 19, 2024	49.16	49.16	47.17	48.72
3179	NASDAQ	BANR	Thu, Jan 18, 2024	49.21	49.77	48.99	49.22
3178	NASDAQ	BANR	Wed, Jan 17, 2024	48.67	49.77	48.44	49.01
3177	NASDAQ	BANR	Tue, Jan 16, 2024	49.43	49.96	49.18	49.61
3176	NASDAQ	BANR	Fri, Jan 12, 2024	51.22	51.68	49.84	50.21
3175	NASDAQ	BANR	Thu, Jan 11, 2024	50.62	50.92	49.68	50.68
3174	NASDAQ	BANR	Wed, Jan 10, 2024	50.58	51.18	50.23	51.17
3173	NASDAQ	BANR	Tue, Jan 9, 2024	50.95	51.32	50.59	50.92
3172	NASDAQ	BANR	Mon, Jan 8, 2024	51.01	51.66	50.90	51.65
3171	NASDAQ	BANR	Fri, Jan 5, 2024	50.53	51.73	50.30	51.09
3170	NASDAQ	BANR	Thu, Jan 4, 2024	51.00	51.70	50.69	50.94
3169	NASDAQ	BANR	Wed, Jan 3, 2024	52.75	52.75	50.58	50.70
3168	NASDAQ	BANR	Tue, Jan 2, 2024	52.96	53.93	52.75	52.95
3167	NASDAQ	BANR	Fri, Dec 29, 2023	54.35	54.49	53.48	53.56
3166	NASDAQ	BANR	Thu, Dec 28, 2023	55.02	55.33	54.38	54.71
3165	NASDAQ	BANR	Wed, Dec 27, 2023	55.16	55.66	54.63	55.12
3164	NASDAQ	BANR	Tue, Dec 26, 2023	54.57	55.09	54.22	54.96
3163	NASDAQ	BANR	Fri, Dec 22, 2023	54.29	54.94	53.68	54.24
3162	NASDAQ	BANR	Thu, Dec 21, 2023	53.70	53.96	53.10	53.83
3161	NASDAQ	BANR	Wed, Dec 20, 2023	54.26	55.34	53.14	53.18
3160	NASDAQ	BANR	Tue, Dec 19, 2023	53.46	54.75	52.87	54.23
3159	NASDAQ	BANR	Mon, Dec 18, 2023	54.37	54.48	53.29	53.31
3158	NASDAQ	BANR	Fri, Dec 15, 2023	54.10	54.88	53.60	53.87
3157	NASDAQ	BANR	Thu, Dec 14, 2023	53.17	55.08	53.15	53.76
3156	NASDAQ	BANR	Wed, Dec 13, 2023	49.71	52.66	49.39	52.39
3155	NASDAQ	BANR	Tue, Dec 12, 2023	49.21	49.80	48.89	49.42
3154	NASDAQ	BANR	Mon, Dec 11, 2023	49.54	49.79	49.00	49.27
3153	NASDAQ	BANR	Fri, Dec 8, 2023	49.51	50.18	49.16	49.86
3152	NASDAQ	BANR	Thu, Dec 7, 2023	49.70	50.30	49.03	49.47
3151	NASDAQ	BANR	Wed, Dec 6, 2023	48.93	50.66	48.76	49.59
3150	NASDAQ	BANR	Tue, Dec 5, 2023	48.21	48.83	47.82	48.35
3149	NASDAQ	BANR	Mon, Dec 4, 2023	46.90	48.50	46.90	48.29
3148	NASDAQ	BANR	Fri, Dec 1, 2023	44.86	47.88	44.86	47.36
3147	NASDAQ	BANR	Thu, Nov 30, 2023	45.37	45.60	44.73	45.14
3146	NASDAQ	BANR	Wed, Nov 29, 2023	44.12	45.50	43.54	45.22
3145	NASDAQ	BANR	Tue, Nov 28, 2023	43.85	43.85	43.29	43.69
3144	NASDAQ	BANR	Mon, Nov 27, 2023	44.45	44.45	43.60	43.85
3143	NASDAQ	BANR	Fri, Nov 24, 2023	44.52	44.88	44.37	44.46
3142	NASDAQ	BANR	Wed, Nov 22, 2023	44.57	44.96	44.35	44.54
3141	NASDAQ	BANR	Tue, Nov 21, 2023	45.15	45.16	44.32	44.38
3140	NASDAQ	BANR	Mon, Nov 20, 2023	45.67	45.67	45.14	45.29
3139	NASDAQ	BANR	Fri, Nov 17, 2023	45.90	46.24	45.52	45.71
3138	NASDAQ	BANR	Thu, Nov 16, 2023	45.91	45.91	44.94	45.34
3137	NASDAQ	BANR	Wed, Nov 15, 2023	46.00	46.92	45.54	45.90
3136	NASDAQ	BANR	Tue, Nov 14, 2023	43.80	46.31	43.80	45.98
3135	NASDAQ	BANR	Mon, Nov 13, 2023	42.24	42.76	41.92	42.54
3134	NASDAQ	BANR	Fri, Nov 10, 2023	42.68	42.87	42.03	42.37
3133	NASDAQ	BANR	Thu, Nov 9, 2023	42.77	42.84	42.25	42.61
3132	NASDAQ	BANR	Wed, Nov 8, 2023	44.02	44.02	42.44	42.70
3131	NASDAQ	BANR	Tue, Nov 7, 2023	44.26	44.26	43.65	43.79
3130	NASDAQ	BANR	Mon, Nov 6, 2023	44.72	44.99	41.87	44.45
3129	NASDAQ	BANR	Fri, Nov 3, 2023	44.71	45.93	44.23	44.72
3128	NASDAQ	BANR	Thu, Nov 2, 2023	42.10	43.61	42.10	43.52
3127	NASDAQ	BANR	Wed, Nov 1, 2023	42.18	42.24	41.48	42.07
3126	NASDAQ	BANR	Tue, Oct 31, 2023	42.16	42.80	41.77	42.21
3125	NASDAQ	BANR	Mon, Oct 30, 2023	42.42	42.96	41.54	42.17
3124	NASDAQ	BANR	Fri, Oct 27, 2023	42.00	42.50	41.43	41.84
3123	NASDAQ	BANR	Thu, Oct 26, 2023	40.69	42.34	40.36	42.23
3122	NASDAQ	BANR	Wed, Oct 25, 2023	39.37	40.83	39.31	40.46
3121	NASDAQ	BANR	Tue, Oct 24, 2023	41.02	42.38	39.37	39.75
3120	NASDAQ	BANR	Mon, Oct 23, 2023	40.67	41.74	40.52	40.77
3119	NASDAQ	BANR	Fri, Oct 20, 2023	43.38	43.60	40.59	40.80
3118	NASDAQ	BANR	Thu, Oct 19, 2023	43.88	44.94	42.80	43.27
3117	NASDAQ	BANR	Wed, Oct 18, 2023	43.26	44.34	42.45	42.59
3116	NASDAQ	BANR	Tue, Oct 17, 2023	42.79	44.41	42.79	43.67
3115	NASDAQ	BANR	Mon, Oct 16, 2023	43.32	43.90	42.78	43.09
3114	NASDAQ	BANR	Fri, Oct 13, 2023	44.65	44.90	43.11	43.17
3113	NASDAQ	BANR	Thu, Oct 12, 2023	44.45	44.48	43.70	44.18
3112	NASDAQ	BANR	Wed, Oct 11, 2023	44.33	45.10	44.33	44.52
3111	NASDAQ	BANR	Tue, Oct 10, 2023	44.50	44.91	44.15	44.33
3110	NASDAQ	BANR	Mon, Oct 9, 2023	43.21	44.55	42.94	44.33
3109	NASDAQ	BANR	Fri, Oct 6, 2023	42.56	43.93	42.14	43.65
3108	NASDAQ	BANR	Thu, Oct 5, 2023	41.79	43.13	41.79	43.00
3107	NASDAQ	BANR	Wed, Oct 4, 2023	41.23	42.22	40.78	41.94
3106	NASDAQ	BANR	Tue, Oct 3, 2023	41.38	42.79	40.69	41.22
3105	NASDAQ	BANR	Mon, Oct 2, 2023	42.35	42.73	41.20	41.63
3104	NASDAQ	BANR	Fri, Sep 29, 2023	41.78	42.65	41.72	42.38
3103	NASDAQ	BANR	Thu, Sep 28, 2023	41.23	42.06	41.23	41.59
3102	NASDAQ	BANR	Wed, Sep 27, 2023	41.73	41.84	41.14	41.34
3101	NASDAQ	BANR	Tue, Sep 26, 2023	41.99	42.57	41.46	41.58
3100	NASDAQ	BANR	Mon, Sep 25, 2023	42.21	42.65	41.98	42.44
3099	NASDAQ	BANR	Fri, Sep 22, 2023	42.16	42.76	41.71	42.32
3098	NASDAQ	BANR	Thu, Sep 21, 2023	42.05	42.59	41.74	42.13
3097	NASDAQ	BANR	Wed, Sep 20, 2023	42.89	43.33	42.38	42.42
3096	NASDAQ	BANR	Tue, Sep 19, 2023	43.38	43.58	42.66	42.69
3095	NASDAQ	BANR	Mon, Sep 18, 2023	43.29	43.50	42.54	43.24
3094	NASDAQ	BANR	Fri, Sep 15, 2023	43.49	43.80	43.09	43.34
3093	NASDAQ	BANR	Thu, Sep 14, 2023	43.68	43.96	43.41	43.72
3092	NASDAQ	BANR	Wed, Sep 13, 2023	43.57	43.57	42.59	43.26
3091	NASDAQ	BANR	Tue, Sep 12, 2023	43.51	43.98	43.33	43.67
3090	NASDAQ	BANR	Mon, Sep 11, 2023	43.44	43.44	43.44	43.44
3089	NASDAQ	BANR	Fri, Sep 8, 2023	43.33	43.70	42.73	43.66
3088	NASDAQ	BANR	Thu, Sep 7, 2023	43.30	43.49	42.63	43.24
3087	NASDAQ	BANR	Wed, Sep 6, 2023	43.80	44.08	42.68	43.46
3086	NASDAQ	BANR	Tue, Sep 5, 2023	44.23	44.56	43.66	43.75
3085	NASDAQ	BANR	Fri, Sep 1, 2023	44.05	45.03	43.56	44.66
3084	NASDAQ	BANR	Thu, Aug 31, 2023	43.44	43.95	43.32	43.55
3083	NASDAQ	BANR	Wed, Aug 30, 2023	43.61	43.88	43.22	43.44
3082	NASDAQ	BANR	Tue, Aug 29, 2023	43.69	44.01	43.28	43.65
3081	NASDAQ	BANR	Mon, Aug 28, 2023	43.36	43.87	43.34	43.69
3080	NASDAQ	BANR	Fri, Aug 25, 2023	43.60	44.00	42.61	43.16
3079	NASDAQ	BANR	Thu, Aug 24, 2023	43.22	44.03	42.83	43.47
3078	NASDAQ	BANR	Wed, Aug 23, 2023	42.60	43.65	42.40	43.39
3077	NASDAQ	BANR	Tue, Aug 22, 2023	43.70	43.97	42.51	42.51
3076	NASDAQ	BANR	Mon, Aug 21, 2023	44.47	44.50	43.42	43.80
3075	NASDAQ	BANR	Fri, Aug 18, 2023	44.17	44.65	44.09	44.37
3074	NASDAQ	BANR	Thu, Aug 17, 2023	44.87	44.98	44.28	44.61
3073	NASDAQ	BANR	Wed, Aug 16, 2023	44.92	45.47	44.29	44.56
3072	NASDAQ	BANR	Tue, Aug 15, 2023	45.69	45.93	44.74	45.05
3071	NASDAQ	BANR	Mon, Aug 14, 2023	46.58	47.20	45.67	46.51
3070	NASDAQ	BANR	Fri, Aug 11, 2023	46.76	47.71	46.70	46.89
3069	NASDAQ	BANR	Thu, Aug 10, 2023	47.37	48.06	46.64	47.01
3068	NASDAQ	BANR	Wed, Aug 9, 2023	47.47	47.47	46.75	47.20
3067	NASDAQ	BANR	Tue, Aug 8, 2023	47.59	47.83	46.62	47.64
3066	NASDAQ	BANR	Mon, Aug 7, 2023	48.05	48.95	47.74	48.59
3065	NASDAQ	BANR	Fri, Aug 4, 2023	47.82	48.51	47.50	48.11
3064	NASDAQ	BANR	Thu, Aug 3, 2023	47.26	48.40	46.68	47.89
3063	NASDAQ	BANR	Wed, Aug 2, 2023	46.65	47.59	46.49	47.27
3062	NASDAQ	BANR	Tue, Aug 1, 2023	47.25	47.61	46.28	47.56
3061	NASDAQ	BANR	Mon, Jul 31, 2023	47.05	47.73	47.04	47.61
3060	NASDAQ	BANR	Fri, Jul 28, 2023	47.39	47.82	46.79	47.57
3059	NASDAQ	BANR	Thu, Jul 27, 2023	47.95	48.53	46.59	46.88
3058	NASDAQ	BANR	Wed, Jul 26, 2023	45.13	47.57	45.13	47.53
3057	NASDAQ	BANR	Tue, Jul 25, 2023	45.29	45.55	44.27	44.45
3056	NASDAQ	BANR	Mon, Jul 24, 2023	44.50	45.30	44.37	45.07
3055	NASDAQ	BANR	Fri, Jul 21, 2023	45.62	46.07	43.32	44.50
3054	NASDAQ	BANR	Thu, Jul 20, 2023	46.76	47.37	45.13	45.70
3053	NASDAQ	BANR	Wed, Jul 19, 2023	48.81	49.75	48.26	49.40
3052	NASDAQ	BANR	Tue, Jul 18, 2023	47.25	48.66	47.25	48.50
3051	NASDAQ	BANR	Mon, Jul 17, 2023	46.29	47.61	46.16	47.14
3050	NASDAQ	BANR	Fri, Jul 14, 2023	47.73	47.73	46.17	46.57
3049	NASDAQ	BANR	Thu, Jul 13, 2023	46.92	47.70	46.45	47.27
3048	NASDAQ	BANR	Wed, Jul 12, 2023	46.10	46.79	45.83	46.54
3047	NASDAQ	BANR	Tue, Jul 11, 2023	44.92	45.50	44.15	45.23
3046	NASDAQ	BANR	Mon, Jul 10, 2023	44.27	45.58	43.97	44.71
3045	NASDAQ	BANR	Fri, Jul 7, 2023	43.83	45.07	43.83	44.57
3044	NASDAQ	BANR	Thu, Jul 6, 2023	43.70	44.17	42.97	43.77
3043	NASDAQ	BANR	Wed, Jul 5, 2023	44.29	45.10	43.84	44.34
3042	NASDAQ	BANR	Mon, Jul 3, 2023	43.67	44.94	43.67	44.86
3041	NASDAQ	BANR	Fri, Jun 30, 2023	44.94	44.94	43.63	43.67
3040	NASDAQ	BANR	Thu, Jun 29, 2023	44.36	45.18	44.11	44.59
3039	NASDAQ	BANR	Wed, Jun 28, 2023	44.05	44.41	43.34	43.95
3038	NASDAQ	BANR	Tue, Jun 27, 2023	43.79	44.78	43.31	44.16
3037	NASDAQ	BANR	Mon, Jun 26, 2023	43.97	44.67	43.34	43.64
3036	NASDAQ	BANR	Fri, Jun 23, 2023	43.70	44.39	43.06	43.70
3035	NASDAQ	BANR	Thu, Jun 22, 2023	45.08	45.20	43.64	44.26
3034	NASDAQ	BANR	Wed, Jun 21, 2023	45.57	45.95	45.03	45.26
3033	NASDAQ	BANR	Tue, Jun 20, 2023	46.16	46.18	45.49	45.93
3032	NASDAQ	BANR	Fri, Jun 16, 2023	47.70	47.70	45.82	46.44
3031	NASDAQ	BANR	Thu, Jun 15, 2023	45.36	47.40	45.36	47.14
3030	NASDAQ	BANR	Wed, Jun 14, 2023	46.53	47.32	45.52	45.59
3029	NASDAQ	BANR	Tue, Jun 13, 2023	46.04	46.95	45.68	46.37
3028	NASDAQ	BANR	Mon, Jun 12, 2023	46.50	47.23	45.63	45.77
3027	NASDAQ	BANR	Fri, Jun 9, 2023	47.11	47.23	45.65	46.41
3026	NASDAQ	BANR	Thu, Jun 8, 2023	48.08	48.08	46.55	47.00
3025	NASDAQ	BANR	Wed, Jun 7, 2023	48.31	48.66	47.42	48.13
3024	NASDAQ	BANR	Tue, Jun 6, 2023	45.60	48.66	45.60	47.70
3023	NASDAQ	BANR	Mon, Jun 5, 2023	47.79	47.79	45.27	45.77
3022	NASDAQ	BANR	Fri, Jun 2, 2023	45.45	48.02	45.17	47.85
3021	NASDAQ	BANR	Thu, Jun 1, 2023	43.63	45.23	43.12	44.78
3020	NASDAQ	BANR	Wed, May 31, 2023	44.92	45.68	43.18	43.27
3019	NASDAQ	BANR	Tue, May 30, 2023	45.96	46.00	44.54	45.19
3018	NASDAQ	BANR	Fri, May 26, 2023	45.23	45.93	44.50	45.79
3017	NASDAQ	BANR	Thu, May 25, 2023	45.87	48.01	44.97	45.31
3016	NASDAQ	BANR	Wed, May 24, 2023	47.27	47.46	46.25	46.33
3015	NASDAQ	BANR	Tue, May 23, 2023	46.85	48.97	46.85	47.60
3014	NASDAQ	BANR	Mon, May 22, 2023	45.96	47.29	45.63	46.97
3013	NASDAQ	BANR	Fri, May 19, 2023	47.48	47.48	45.00	45.56
3012	NASDAQ	BANR	Thu, May 18, 2023	47.20	47.20	43.72	46.68
3011	NASDAQ	BANR	Wed, May 17, 2023	44.61	47.40	44.39	47.17
3010	NASDAQ	BANR	Tue, May 16, 2023	44.02	44.95	43.77	43.81
3009	NASDAQ	BANR	Mon, May 15, 2023	42.24	44.25	42.01	43.96
3008	NASDAQ	BANR	Fri, May 12, 2023	42.67	42.79	41.57	42.14
3007	NASDAQ	BANR	Thu, May 11, 2023	42.51	43.60	42.00	42.20
3006	NASDAQ	BANR	Wed, May 10, 2023	44.41	44.60	42.82	43.17
3005	NASDAQ	BANR	Tue, May 9, 2023	44.27	44.66	43.06	43.47
3004	NASDAQ	BANR	Mon, May 8, 2023	45.77	46.58	43.83	44.43
3003	NASDAQ	BANR	Fri, May 5, 2023	44.90	45.59	43.32	45.16
3002	NASDAQ	BANR	Thu, May 4, 2023	44.30	44.81	42.27	43.60
3001	NASDAQ	BANR	Wed, May 3, 2023	45.97	47.12	45.18	45.37
3000	NASDAQ	BANR	Tue, May 2, 2023	48.27	48.27	45.50	45.82
2999	NASDAQ	BANR	Mon, May 1, 2023	49.42	49.75	48.29	48.49
2998	NASDAQ	BANR	Fri, Apr 28, 2023	49.97	51.00	49.82	49.92
2997	NASDAQ	BANR	Thu, Apr 27, 2023	49.19	50.27	49.05	50.06
2996	NASDAQ	BANR	Wed, Apr 26, 2023	48.37	49.26	48.06	48.82
2995	NASDAQ	BANR	Tue, Apr 25, 2023	49.05	49.26	47.94	48.27
2994	NASDAQ	BANR	Mon, Apr 24, 2023	50.03	50.70	49.40	49.55
2993	NASDAQ	BANR	Fri, Apr 21, 2023	51.28	51.91	50.00	50.42
2992	NASDAQ	BANR	Thu, Apr 20, 2023	52.75	52.76	51.25	51.53
2991	NASDAQ	BANR	Wed, Apr 19, 2023	51.78	53.31	51.73	52.60
2990	NASDAQ	BANR	Tue, Apr 18, 2023	52.92	53.27	51.47	51.93
2989	NASDAQ	BANR	Mon, Apr 17, 2023	51.41	52.97	50.70	52.95
2988	NASDAQ	BANR	Fri, Apr 14, 2023	53.00	53.37	50.90	51.54
2987	NASDAQ	BANR	Thu, Apr 13, 2023	51.90	53.00	51.30	52.49
2986	NASDAQ	BANR	Wed, Apr 12, 2023	52.77	52.87	51.40	51.87
2985	NASDAQ	BANR	Tue, Apr 11, 2023	53.18	53.53	52.19	52.40
2984	NASDAQ	BANR	Mon, Apr 10, 2023	52.54	53.57	52.39	52.92
2983	NASDAQ	BANR	Thu, Apr 6, 2023	51.98	53.82	51.98	52.93
2982	NASDAQ	BANR	Wed, Apr 5, 2023	52.22	52.90	51.86	52.05
2981	NASDAQ	BANR	Tue, Apr 4, 2023	54.07	54.07	51.84	52.90
2980	NASDAQ	BANR	Mon, Apr 3, 2023	54.18	54.75	53.30	53.82
2979	NASDAQ	BANR	Fri, Mar 31, 2023	54.14	54.82	53.74	54.37
2978	NASDAQ	BANR	Thu, Mar 30, 2023	55.20	55.28	53.06	53.45
2977	NASDAQ	BANR	Wed, Mar 29, 2023	55.45	55.45	53.42	54.70
2976	NASDAQ	BANR	Tue, Mar 28, 2023	54.31	55.34	54.05	54.82
2975	NASDAQ	BANR	Mon, Mar 27, 2023	55.85	55.85	54.20	54.32
2974	NASDAQ	BANR	Fri, Mar 24, 2023	52.52	55.01	52.29	54.46
2973	NASDAQ	BANR	Thu, Mar 23, 2023	54.02	54.50	52.21	52.97
2972	NASDAQ	BANR	Wed, Mar 22, 2023	56.11	56.86	53.25	53.50
2971	NASDAQ	BANR	Tue, Mar 21, 2023	55.38	57.80	55.38	56.23
2970	NASDAQ	BANR	Mon, Mar 20, 2023	54.53	56.36	53.51	53.62
2969	NASDAQ	BANR	Fri, Mar 17, 2023	55.82	56.21	52.78	53.64
2968	NASDAQ	BANR	Thu, Mar 16, 2023	53.58	58.15	52.62	57.31
2967	NASDAQ	BANR	Wed, Mar 15, 2023	51.97	54.48	50.53	54.15
2966	NASDAQ	BANR	Tue, Mar 14, 2023	55.85	56.98	53.47	54.22
2965	NASDAQ	BANR	Mon, Mar 13, 2023	53.97	54.63	49.28	51.92
2964	NASDAQ	BANR	Fri, Mar 10, 2023	56.00	57.25	53.12	56.54
2963	NASDAQ	BANR	Thu, Mar 9, 2023	60.51	61.25	56.56	56.86
2962	NASDAQ	BANR	Wed, Mar 8, 2023	61.41	61.59	60.66	61.18
2961	NASDAQ	BANR	Tue, Mar 7, 2023	62.80	62.80	61.21	61.26
2960	NASDAQ	BANR	Mon, Mar 6, 2023	63.03	63.59	62.07	62.82
2959	NASDAQ	BANR	Fri, Mar 3, 2023	63.01	63.47	62.40	63.17
2958	NASDAQ	BANR	Thu, Mar 2, 2023	62.78	63.45	62.26	62.81
2957	NASDAQ	BANR	Wed, Mar 1, 2023	62.78	63.33	62.58	63.10
2956	NASDAQ	BANR	Tue, Feb 28, 2023	63.43	63.96	62.98	62.98
2955	NASDAQ	BANR	Mon, Feb 27, 2023	64.21	64.68	63.07	63.21
2954	NASDAQ	BANR	Fri, Feb 24, 2023	63.31	64.13	62.88	63.85
2953	NASDAQ	BANR	Thu, Feb 23, 2023	63.34	63.95	62.77	63.63
2952	NASDAQ	BANR	Wed, Feb 22, 2023	63.09	63.53	62.49	63.13
2951	NASDAQ	BANR	Tue, Feb 21, 2023	63.69	64.24	62.94	63.15
2950	NASDAQ	BANR	Fri, Feb 17, 2023	63.50	64.52	62.97	64.25
2949	NASDAQ	BANR	Thu, Feb 16, 2023	63.40	63.74	63.15	63.25
2948	NASDAQ	BANR	Wed, Feb 15, 2023	63.16	64.19	62.92	63.94
2947	NASDAQ	BANR	Tue, Feb 14, 2023	63.67	63.96	62.74	63.45
2946	NASDAQ	BANR	Mon, Feb 13, 2023	63.71	64.25	63.27	63.74
2945	NASDAQ	BANR	Fri, Feb 10, 2023	63.71	63.88	63.12	63.67
2944	NASDAQ	BANR	Thu, Feb 9, 2023	65.24	65.45	63.62	63.83
2943	NASDAQ	BANR	Wed, Feb 8, 2023	64.59	65.37	55.85	65.02
2942	NASDAQ	BANR	Tue, Feb 7, 2023	64.91	65.70	64.50	65.48
2941	NASDAQ	BANR	Mon, Feb 6, 2023	65.98	66.27	64.94	65.13
2940	NASDAQ	BANR	Fri, Feb 3, 2023	65.70	67.30	64.98	66.44
2939	NASDAQ	BANR	Thu, Feb 2, 2023	65.26	66.30	64.75	66.03
2938	NASDAQ	BANR	Wed, Feb 1, 2023	64.23	65.91	63.19	65.14
2937	NASDAQ	BANR	Tue, Jan 31, 2023	63.04	64.99	63.04	64.83
2936	NASDAQ	BANR	Mon, Jan 30, 2023	62.68	63.54	62.42	62.86
2935	NASDAQ	BANR	Fri, Jan 27, 2023	62.84	63.27	62.54	62.69
2934	NASDAQ	BANR	Thu, Jan 26, 2023	62.98	63.13	61.82	62.98
2933	NASDAQ	BANR	Wed, Jan 25, 2023	63.11	63.19	62.08	62.50
2932	NASDAQ	BANR	Tue, Jan 24, 2023	63.42	63.78	62.83	63.35
2931	NASDAQ	BANR	Mon, Jan 23, 2023	64.28	64.28	63.01	63.32
2930	NASDAQ	BANR	Fri, Jan 20, 2023	63.57	64.71	61.87	64.43
2929	NASDAQ	BANR	Thu, Jan 19, 2023	61.11	61.39	60.33	61.30
2928	NASDAQ	BANR	Wed, Jan 18, 2023	63.20	63.44	61.10	61.32
2927	NASDAQ	BANR	Tue, Jan 17, 2023	64.56	64.67	63.51	63.70
2926	NASDAQ	BANR	Fri, Jan 13, 2023	64.00	64.67	63.62	64.48
2925	NASDAQ	BANR	Thu, Jan 12, 2023	63.84	65.13	63.68	64.70
2924	NASDAQ	BANR	Wed, Jan 11, 2023	63.43	63.57	62.73	63.41
2923	NASDAQ	BANR	Tue, Jan 10, 2023	62.53	63.49	62.02	63.27
2922	NASDAQ	BANR	Mon, Jan 9, 2023	63.99	63.99	62.24	62.55
2921	NASDAQ	BANR	Fri, Jan 6, 2023	62.77	63.97	62.12	63.65
2920	NASDAQ	BANR	Thu, Jan 5, 2023	62.39	62.39	61.19	62.26
2919	NASDAQ	BANR	Wed, Jan 4, 2023	63.09	64.07	62.37	62.64
2918	NASDAQ	BANR	Tue, Jan 3, 2023	63.39	63.39	62.23	62.93
2917	NASDAQ	BANR	Fri, Dec 30, 2022	63.37	63.62	62.40	63.20
2916	NASDAQ	BANR	Thu, Dec 29, 2022	62.60	63.85	62.60	63.63
2915	NASDAQ	BANR	Wed, Dec 28, 2022	63.51	64.08	62.71	62.71
2914	NASDAQ	BANR	Tue, Dec 27, 2022	63.20	64.19	62.48	63.59
2913	NASDAQ	BANR	Fri, Dec 23, 2022	62.42	63.22	62.25	62.99
2912	NASDAQ	BANR	Thu, Dec 22, 2022	62.70	62.70	61.44	62.36
2911	NASDAQ	BANR	Wed, Dec 21, 2022	62.77	63.22	62.08	62.79
2910	NASDAQ	BANR	Tue, Dec 20, 2022	62.34	62.55	61.98	62.02
2909	NASDAQ	BANR	Mon, Dec 19, 2022	61.84	62.72	61.71	62.18
2908	NASDAQ	BANR	Fri, Dec 16, 2022	62.26	62.90	61.20	61.55
2907	NASDAQ	BANR	Thu, Dec 15, 2022	63.39	63.73	62.01	62.44
2906	NASDAQ	BANR	Wed, Dec 14, 2022	65.77	66.26	63.67	63.84
2905	NASDAQ	BANR	Tue, Dec 13, 2022	67.04	67.48	65.37	65.77
2904	NASDAQ	BANR	Mon, Dec 12, 2022	66.14	66.50	65.50	66.06
2903	NASDAQ	BANR	Fri, Dec 9, 2022	65.71	66.55	65.58	66.14
2902	NASDAQ	BANR	Thu, Dec 8, 2022	66.20	66.73	65.46	65.90
2901	NASDAQ	BANR	Wed, Dec 7, 2022	65.87	66.74	65.67	65.94
2900	NASDAQ	BANR	Tue, Dec 6, 2022	66.49	66.67	65.70	65.96
2899	NASDAQ	BANR	Mon, Dec 5, 2022	70.15	70.20	66.05	66.55
2898	NASDAQ	BANR	Fri, Dec 2, 2022	69.98	70.92	69.66	70.62
2897	NASDAQ	BANR	Thu, Dec 1, 2022	70.71	71.15	69.68	70.62
2896	NASDAQ	BANR	Wed, Nov 30, 2022	69.36	70.91	68.06	70.62
2895	NASDAQ	BANR	Tue, Nov 29, 2022	69.28	70.09	68.86	69.37
2894	NASDAQ	BANR	Mon, Nov 28, 2022	71.27	71.46	69.07	69.31
2893	NASDAQ	BANR	Fri, Nov 25, 2022	70.69	71.63	70.69	71.62
2892	NASDAQ	BANR	Wed, Nov 23, 2022	70.30	70.70	69.71	70.39
2891	NASDAQ	BANR	Tue, Nov 22, 2022	70.21	70.70	69.99	70.44
2890	NASDAQ	BANR	Mon, Nov 21, 2022	69.31	70.20	69.31	69.93
2889	NASDAQ	BANR	Fri, Nov 18, 2022	69.93	70.45	68.86	69.66
2888	NASDAQ	BANR	Thu, Nov 17, 2022	68.75	68.93	68.10	68.75
2887	NASDAQ	BANR	Wed, Nov 16, 2022	69.77	69.77	69.05	69.20
2886	NASDAQ	BANR	Tue, Nov 15, 2022	70.20	70.57	69.10	69.81
2885	NASDAQ	BANR	Mon, Nov 14, 2022	69.48	70.70	69.07	69.55
2884	NASDAQ	BANR	Fri, Nov 11, 2022	72.13	72.82	70.54	70.70
2883	NASDAQ	BANR	Thu, Nov 10, 2022	71.38	72.80	71.38	71.99
2882	NASDAQ	BANR	Wed, Nov 9, 2022	70.96	71.28	69.67	69.94
2881	NASDAQ	BANR	Tue, Nov 8, 2022	72.57	73.04	70.62	70.99
2880	NASDAQ	BANR	Mon, Nov 7, 2022	73.20	73.87	72.10	72.59
2879	NASDAQ	BANR	Fri, Nov 4, 2022	71.83	72.44	70.72	72.39
2878	NASDAQ	BANR	Thu, Nov 3, 2022	71.57	71.73	70.29	71.11
2877	NASDAQ	BANR	Wed, Nov 2, 2022	73.33	73.90	71.98	72.22
2876	NASDAQ	BANR	Tue, Nov 1, 2022	75.11	75.72	73.81	73.92
2875	NASDAQ	BANR	Mon, Oct 31, 2022	73.25	75.09	72.92	74.75
2874	NASDAQ	BANR	Fri, Oct 28, 2022	71.18	73.96	70.45	73.82
2873	NASDAQ	BANR	Thu, Oct 27, 2022	70.41	72.21	70.27	71.59
2872	NASDAQ	BANR	Wed, Oct 26, 2022	69.31	70.50	68.74	70.25
2871	NASDAQ	BANR	Tue, Oct 25, 2022	67.69	69.10	67.69	68.84
2870	NASDAQ	BANR	Mon, Oct 24, 2022	66.97	68.32	66.88	67.80
2869	NASDAQ	BANR	Fri, Oct 21, 2022	66.56	67.25	63.97	66.33
2868	NASDAQ	BANR	Thu, Oct 20, 2022	67.61	69.67	66.85	67.29
2867	NASDAQ	BANR	Wed, Oct 19, 2022	66.73	68.16	66.28	66.78
2866	NASDAQ	BANR	Tue, Oct 18, 2022	67.45	68.00	66.63	67.54
2865	NASDAQ	BANR	Mon, Oct 17, 2022	65.87	67.05	65.82	66.81
2864	NASDAQ	BANR	Fri, Oct 14, 2022	65.56	66.56	64.64	64.92
2863	NASDAQ	BANR	Thu, Oct 13, 2022	62.03	65.39	61.59	65.17
2862	NASDAQ	BANR	Wed, Oct 12, 2022	62.21	63.16	61.36	62.65
2861	NASDAQ	BANR	Tue, Oct 11, 2022	61.30	62.70	61.11	62.26
2860	NASDAQ	BANR	Mon, Oct 10, 2022	61.43	62.06	61.04	61.44
2859	NASDAQ	BANR	Fri, Oct 7, 2022	62.30	62.30	60.98	61.09
2858	NASDAQ	BANR	Thu, Oct 6, 2022	62.21	63.15	61.92	62.55
2857	NASDAQ	BANR	Wed, Oct 5, 2022	61.61	63.04	61.61	62.41
2856	NASDAQ	BANR	Tue, Oct 4, 2022	61.27	62.94	61.27	62.82
2855	NASDAQ	BANR	Mon, Oct 3, 2022	59.91	61.14	59.31	60.69
2854	NASDAQ	BANR	Fri, Sep 30, 2022	59.02	60.16	58.56	59.08
2853	NASDAQ	BANR	Thu, Sep 29, 2022	58.63	58.90	57.83	58.84
2852	NASDAQ	BANR	Wed, Sep 28, 2022	58.78	59.99	58.44	58.94
2851	NASDAQ	BANR	Tue, Sep 27, 2022	60.26	60.34	58.48	58.82
2850	NASDAQ	BANR	Mon, Sep 26, 2022	59.93	61.07	59.93	60.06
2849	NASDAQ	BANR	Fri, Sep 23, 2022	60.29	60.75	59.46	60.15
2848	NASDAQ	BANR	Thu, Sep 22, 2022	62.08	62.11	60.50	60.81
2847	NASDAQ	BANR	Wed, Sep 21, 2022	62.88	63.36	61.92	62.02
2846	NASDAQ	BANR	Tue, Sep 20, 2022	62.25	62.86	62.11	62.44
2845	NASDAQ	BANR	Mon, Sep 19, 2022	60.81	62.75	59.94	62.30
2844	NASDAQ	BANR	Fri, Sep 16, 2022	60.50	61.62	60.07	61.51
2843	NASDAQ	BANR	Thu, Sep 15, 2022	60.05	61.32	60.05	60.78
2842	NASDAQ	BANR	Wed, Sep 14, 2022	60.13	60.39	59.19	60.18
2841	NASDAQ	BANR	Tue, Sep 13, 2022	60.38	60.97	59.49	60.06
2840	NASDAQ	BANR	Mon, Sep 12, 2022	61.16	61.52	60.66	61.27
2839	NASDAQ	BANR	Fri, Sep 9, 2022	59.93	61.08	59.38	61.06
2838	NASDAQ	BANR	Thu, Sep 8, 2022	58.39	59.86	58.26	59.64
2837	NASDAQ	BANR	Wed, Sep 7, 2022	58.15	58.96	57.92	58.91
2836	NASDAQ	BANR	Tue, Sep 6, 2022	59.48	59.48	57.89	58.37
2835	NASDAQ	BANR	Fri, Sep 2, 2022	60.36	60.91	58.94	59.43
2834	NASDAQ	BANR	Thu, Sep 1, 2022	60.58	60.67	59.27	59.82
2833	NASDAQ	BANR	Wed, Aug 31, 2022	61.18	61.81	60.51	60.76
2832	NASDAQ	BANR	Tue, Aug 30, 2022	60.60	61.45	60.12	61.35
2831	NASDAQ	BANR	Mon, Aug 29, 2022	61.29	61.29	60.45	60.50
2830	NASDAQ	BANR	Fri, Aug 26, 2022	62.91	62.95	61.45	61.59
2829	NASDAQ	BANR	Thu, Aug 25, 2022	61.56	62.83	61.56	62.75
2828	NASDAQ	BANR	Wed, Aug 24, 2022	61.74	62.19	61.38	61.66
2827	NASDAQ	BANR	Tue, Aug 23, 2022	62.81	63.22	61.71	61.85
2826	NASDAQ	BANR	Mon, Aug 22, 2022	63.07	63.24	62.44	62.72
2825	NASDAQ	BANR	Fri, Aug 19, 2022	64.03	64.10	63.55	63.94
2824	NASDAQ	BANR	Thu, Aug 18, 2022	64.20	64.53	63.91	64.29
2823	NASDAQ	BANR	Wed, Aug 17, 2022	64.23	64.26	63.62	64.05
2822	NASDAQ	BANR	Tue, Aug 16, 2022	64.03	64.79	63.37	64.55
2821	NASDAQ	BANR	Mon, Aug 15, 2022	63.15	64.15	63.15	64.03
2820	NASDAQ	BANR	Fri, Aug 12, 2022	63.00	63.87	62.77	63.77
2819	NASDAQ	BANR	Thu, Aug 11, 2022	62.31	62.71	61.96	62.55
2818	NASDAQ	BANR	Wed, Aug 10, 2022	61.87	62.53	61.44	61.65
2817	NASDAQ	BANR	Tue, Aug 9, 2022	61.06	61.41	60.70	61.39
2816	NASDAQ	BANR	Mon, Aug 8, 2022	61.10	61.43	60.51	60.94
2815	NASDAQ	BANR	Fri, Aug 5, 2022	60.16	61.14	60.16	60.93
2814	NASDAQ	BANR	Thu, Aug 4, 2022	60.66	60.66	59.85	60.20
2813	NASDAQ	BANR	Wed, Aug 3, 2022	60.80	60.95	60.13	60.50
2812	NASDAQ	BANR	Tue, Aug 2, 2022	61.38	61.63	60.54	60.58
2811	NASDAQ	BANR	Mon, Aug 1, 2022	61.04	61.91	60.49	61.44
2810	NASDAQ	BANR	Fri, Jul 29, 2022	61.00	62.15	61.00	61.99
2809	NASDAQ	BANR	Thu, Jul 28, 2022	60.67	61.22	60.22	61.03
2808	NASDAQ	BANR	Wed, Jul 27, 2022	60.04	61.30	59.86	60.67
2807	NASDAQ	BANR	Tue, Jul 26, 2022	59.15	60.11	59.15	59.83
2806	NASDAQ	BANR	Mon, Jul 25, 2022	58.92	59.71	58.49	59.55
2805	NASDAQ	BANR	Fri, Jul 22, 2022	59.49	59.86	57.75	58.32
2804	NASDAQ	BANR	Thu, Jul 21, 2022	60.16	60.16	57.47	59.26
2803	NASDAQ	BANR	Wed, Jul 20, 2022	58.56	60.34	58.48	59.87
2802	NASDAQ	BANR	Tue, Jul 19, 2022	57.78	59.34	57.77	58.97
2801	NASDAQ	BANR	Mon, Jul 18, 2022	57.69	58.24	57.03	57.32
2800	NASDAQ	BANR	Fri, Jul 15, 2022	56.41	57.46	55.91	57.10
2799	NASDAQ	BANR	Thu, Jul 14, 2022	55.62	55.85	54.64	55.59
2798	NASDAQ	BANR	Wed, Jul 13, 2022	56.69	56.91	56.01	56.46
2797	NASDAQ	BANR	Tue, Jul 12, 2022	56.76	57.82	56.76	57.11
2796	NASDAQ	BANR	Mon, Jul 11, 2022	56.82	57.76	56.81	57.11
2795	NASDAQ	BANR	Fri, Jul 8, 2022	57.86	58.14	57.01	57.41
2794	NASDAQ	BANR	Thu, Jul 7, 2022	58.18	58.42	57.35	57.55
2793	NASDAQ	BANR	Wed, Jul 6, 2022	57.21	58.19	56.75	57.76
2792	NASDAQ	BANR	Tue, Jul 5, 2022	56.88	57.88	55.69	57.74
2791	NASDAQ	BANR	Fri, Jul 1, 2022	55.63	58.28	55.56	58.01
2790	NASDAQ	BANR	Thu, Jun 30, 2022	54.89	57.31	54.77	56.21
2789	NASDAQ	BANR	Wed, Jun 29, 2022	56.18	56.50	55.62	55.80
2788	NASDAQ	BANR	Tue, Jun 28, 2022	58.00	58.22	56.24	56.43
2787	NASDAQ	BANR	Mon, Jun 27, 2022	56.47	56.82	55.74	56.34
2786	NASDAQ	BANR	Fri, Jun 24, 2022	54.99	56.08	54.99	55.89
2785	NASDAQ	BANR	Thu, Jun 23, 2022	55.42	56.02	54.11	55.02
2784	NASDAQ	BANR	Wed, Jun 22, 2022	54.99	56.33	54.96	55.48
2783	NASDAQ	BANR	Tue, Jun 21, 2022	55.25	56.16	54.68	55.93
2782	NASDAQ	BANR	Fri, Jun 17, 2022	53.63	55.04	53.63	54.07
2781	NASDAQ	BANR	Thu, Jun 16, 2022	53.29	53.40	52.35	52.59
2780	NASDAQ	BANR	Wed, Jun 15, 2022	54.83	55.24	53.87	54.15
2779	NASDAQ	BANR	Tue, Jun 14, 2022	53.94	54.64	53.75	54.34
2778	NASDAQ	BANR	Mon, Jun 13, 2022	53.50	54.90	53.48	53.69
2777	NASDAQ	BANR	Fri, Jun 10, 2022	54.94	55.25	54.21	54.78
2776	NASDAQ	BANR	Thu, Jun 9, 2022	57.30	57.66	55.82	55.83
2775	NASDAQ	BANR	Wed, Jun 8, 2022	58.17	58.17	56.97	57.43
2774	NASDAQ	BANR	Tue, Jun 7, 2022	57.39	58.85	57.34	58.75
2773	NASDAQ	BANR	Mon, Jun 6, 2022	58.49	58.84	57.77	58.00
2772	NASDAQ	BANR	Fri, Jun 3, 2022	58.06	59.45	57.68	57.96
2771	NASDAQ	BANR	Thu, Jun 2, 2022	57.31	58.35	56.94	58.33
2770	NASDAQ	BANR	Wed, Jun 1, 2022	58.00	58.02	56.83	57.39
2769	NASDAQ	BANR	Tue, May 31, 2022	58.28	58.91	57.80	58.11
2768	NASDAQ	BANR	Fri, May 27, 2022	57.26	59.02	57.26	58.93
2767	NASDAQ	BANR	Thu, May 26, 2022	56.68	57.96	56.68	57.90
2766	NASDAQ	BANR	Wed, May 25, 2022	55.71	57.00	55.70	56.30
2765	NASDAQ	BANR	Tue, May 24, 2022	55.79	55.99	54.66	55.85
2764	NASDAQ	BANR	Mon, May 23, 2022	55.48	56.30	54.82	55.95
2763	NASDAQ	BANR	Fri, May 20, 2022	54.50	54.58	53.28	54.51
2762	NASDAQ	BANR	Thu, May 19, 2022	54.35	55.36	54.13	54.17
2761	NASDAQ	BANR	Wed, May 18, 2022	55.16	55.68	53.83	55.15
2760	NASDAQ	BANR	Tue, May 17, 2022	54.59	55.95	54.59	55.95
2759	NASDAQ	BANR	Mon, May 16, 2022	54.46	54.46	53.47	53.86
2758	NASDAQ	BANR	Fri, May 13, 2022	54.71	55.40	54.42	54.70
2757	NASDAQ	BANR	Thu, May 12, 2022	54.01	54.65	52.97	54.41
2756	NASDAQ	BANR	Wed, May 11, 2022	55.08	56.67	54.13	54.27
2755	NASDAQ	BANR	Tue, May 10, 2022	55.91	56.93	54.08	54.90
2754	NASDAQ	BANR	Mon, May 9, 2022	54.92	56.46	54.57	55.71
2753	NASDAQ	BANR	Fri, May 6, 2022	55.01	55.56	54.32	55.47
2752	NASDAQ	BANR	Thu, May 5, 2022	55.80	55.80	54.24	54.97
2751	NASDAQ	BANR	Wed, May 4, 2022	55.01	56.71	54.87	56.47
2750	NASDAQ	BANR	Tue, May 3, 2022	54.06	54.99	53.61	54.71
2749	NASDAQ	BANR	Mon, May 2, 2022	53.32	54.35	52.87	53.99
2748	NASDAQ	BANR	Fri, Apr 29, 2022	55.27	55.47	53.50	53.70
2747	NASDAQ	BANR	Thu, Apr 28, 2022	55.14	55.96	54.46	55.36
2746	NASDAQ	BANR	Wed, Apr 27, 2022	55.13	55.42	54.30	54.73
2745	NASDAQ	BANR	Tue, Apr 26, 2022	56.06	57.32	54.71	55.08
2744	NASDAQ	BANR	Mon, Apr 25, 2022	56.08	56.84	55.01	56.65
2743	NASDAQ	BANR	Fri, Apr 22, 2022	57.54	57.91	56.56	56.58
2742	NASDAQ	BANR	Thu, Apr 21, 2022	59.18	59.85	56.93	57.50
2741	NASDAQ	BANR	Wed, Apr 20, 2022	57.71	59.16	57.71	57.99
2740	NASDAQ	BANR	Tue, Apr 19, 2022	55.49	57.57	55.49	57.43
2739	NASDAQ	BANR	Mon, Apr 18, 2022	55.03	55.47	54.81	55.23
2738	NASDAQ	BANR	Thu, Apr 14, 2022	56.16	56.46	54.91	55.26
2737	NASDAQ	BANR	Wed, Apr 13, 2022	55.39	56.26	55.14	56.17
2736	NASDAQ	BANR	Tue, Apr 12, 2022	55.66	56.28	55.22	55.54
2735	NASDAQ	BANR	Mon, Apr 11, 2022	55.29	56.58	55.18	55.30
2734	NASDAQ	BANR	Fri, Apr 8, 2022	56.08	56.22	55.14	55.49
2733	NASDAQ	BANR	Thu, Apr 7, 2022	56.44	56.44	55.15	55.69
2732	NASDAQ	BANR	Wed, Apr 6, 2022	56.68	57.20	56.09	56.23
2731	NASDAQ	BANR	Tue, Apr 5, 2022	57.77	57.99	56.69	56.78
2730	NASDAQ	BANR	Mon, Apr 4, 2022	58.08	58.08	56.65	57.46
2729	NASDAQ	BANR	Fri, Apr 1, 2022	59.06	59.41	57.51	58.09
2728	NASDAQ	BANR	Thu, Mar 31, 2022	59.32	59.66	58.44	58.53
2727	NASDAQ	BANR	Wed, Mar 30, 2022	61.69	61.85	58.60	59.13
2726	NASDAQ	BANR	Tue, Mar 29, 2022	60.99	61.71	60.39	61.58
2725	NASDAQ	BANR	Mon, Mar 28, 2022	60.44	60.49	59.41	60.19
2724	NASDAQ	BANR	Fri, Mar 25, 2022	59.29	60.79	58.60	60.67
2723	NASDAQ	BANR	Thu, Mar 24, 2022	58.04	59.16	57.21	59.05
2722	NASDAQ	BANR	Wed, Mar 23, 2022	59.78	60.00	57.64	57.82
2721	NASDAQ	BANR	Tue, Mar 22, 2022	60.30	61.19	59.92	60.40
2720	NASDAQ	BANR	Mon, Mar 21, 2022	60.48	60.90	59.17	59.78
2719	NASDAQ	BANR	Fri, Mar 18, 2022	60.47	60.47	58.53	60.19
2718	NASDAQ	BANR	Thu, Mar 17, 2022	60.54	60.96	59.74	60.63
2717	NASDAQ	BANR	Wed, Mar 16, 2022	60.36	61.60	59.66	61.19
2716	NASDAQ	BANR	Tue, Mar 15, 2022	60.53	60.99	59.23	59.75
2715	NASDAQ	BANR	Mon, Mar 14, 2022	60.41	61.60	60.11	60.43
2714	NASDAQ	BANR	Fri, Mar 11, 2022	59.48	60.39	59.06	59.72
2713	NASDAQ	BANR	Thu, Mar 10, 2022	57.93	59.22	57.93	59.02
2712	NASDAQ	BANR	Wed, Mar 9, 2022	58.21	61.19	57.63	58.69
2711	NASDAQ	BANR	Tue, Mar 8, 2022	56.98	58.29	56.38	56.83
2710	NASDAQ	BANR	Mon, Mar 7, 2022	58.33	58.72	56.14	56.31
2709	NASDAQ	BANR	Fri, Mar 4, 2022	60.21	60.21	58.00	58.46
2708	NASDAQ	BANR	Thu, Mar 3, 2022	61.69	61.96	60.59	61.27
2707	NASDAQ	BANR	Wed, Mar 2, 2022	59.69	62.25	59.69	61.45
2706	NASDAQ	BANR	Tue, Mar 1, 2022	61.43	61.43	58.24	59.26
2705	NASDAQ	BANR	Mon, Feb 28, 2022	60.95	61.86	60.69	61.61
2704	NASDAQ	BANR	Fri, Feb 25, 2022	60.00	62.47	60.00	62.13
2703	NASDAQ	BANR	Thu, Feb 24, 2022	59.42	59.76	57.62	59.66
2702	NASDAQ	BANR	Wed, Feb 23, 2022	62.38	62.79	60.89	61.02
2701	NASDAQ	BANR	Tue, Feb 22, 2022	62.05	62.62	61.54	62.03
2700	NASDAQ	BANR	Fri, Feb 18, 2022	61.58	62.83	61.58	62.43
2699	NASDAQ	BANR	Thu, Feb 17, 2022	63.01	63.15	61.71	61.84
2698	NASDAQ	BANR	Wed, Feb 16, 2022	63.24	63.82	62.95	63.63
2697	NASDAQ	BANR	Tue, Feb 15, 2022	62.67	63.76	62.58	63.61
2696	NASDAQ	BANR	Mon, Feb 14, 2022	63.41	64.04	61.72	62.04
2695	NASDAQ	BANR	Fri, Feb 11, 2022	63.20	64.64	62.47	63.31
2694	NASDAQ	BANR	Thu, Feb 10, 2022	62.89	64.22	62.28	63.35
2693	NASDAQ	BANR	Wed, Feb 9, 2022	63.74	64.77	62.48	63.05
2692	NASDAQ	BANR	Tue, Feb 8, 2022	62.56	63.95	62.48	63.69
2691	NASDAQ	BANR	Mon, Feb 7, 2022	61.80	62.29	61.01	62.11
2690	NASDAQ	BANR	Fri, Feb 4, 2022	60.35	61.62	59.89	61.34
2689	NASDAQ	BANR	Thu, Feb 3, 2022	60.71	61.52	60.10	60.17
2688	NASDAQ	BANR	Wed, Feb 2, 2022	61.35	61.35	59.66	60.58
2687	NASDAQ	BANR	Tue, Feb 1, 2022	61.72	62.47	60.45	61.69
2686	NASDAQ	BANR	Mon, Jan 31, 2022	60.69	62.33	60.08	62.11
2685	NASDAQ	BANR	Fri, Jan 28, 2022	61.30	62.08	59.52	61.36
2684	NASDAQ	BANR	Thu, Jan 27, 2022	62.79	64.25	60.70	61.24
2683	NASDAQ	BANR	Wed, Jan 26, 2022	64.18	65.40	61.72	62.59
2682	NASDAQ	BANR	Tue, Jan 25, 2022	63.73	64.39	62.49	63.93
2681	NASDAQ	BANR	Mon, Jan 24, 2022	62.05	64.84	61.27	64.51
2680	NASDAQ	BANR	Fri, Jan 21, 2022	57.97	64.92	57.10	62.16
2679	NASDAQ	BANR	Thu, Jan 20, 2022	64.84	65.85	62.35	62.54
2678	NASDAQ	BANR	Wed, Jan 19, 2022	66.76	66.79	60.50	65.15
2677	NASDAQ	BANR	Tue, Jan 18, 2022	66.28	66.70	65.64	66.27
2676	NASDAQ	BANR	Fri, Jan 14, 2022	65.19	66.62	64.62	66.33
2675	NASDAQ	BANR	Thu, Jan 13, 2022	64.65	66.00	64.65	65.82
2674	NASDAQ	BANR	Wed, Jan 12, 2022	63.92	64.86	62.79	64.46
2673	NASDAQ	BANR	Tue, Jan 11, 2022	64.66	64.66	63.17	64.00
2672	NASDAQ	BANR	Mon, Jan 10, 2022	65.00	65.08	63.45	64.34
2671	NASDAQ	BANR	Fri, Jan 7, 2022	63.98	64.96	59.06	64.90
2670	NASDAQ	BANR	Thu, Jan 6, 2022	62.69	64.20	62.21	64.02
2669	NASDAQ	BANR	Wed, Jan 5, 2022	62.83	63.52	61.97	61.98
2668	NASDAQ	BANR	Tue, Jan 4, 2022	61.81	63.14	61.40	62.36
2667	NASDAQ	BANR	Mon, Jan 3, 2022	61.00	62.14	60.53	61.29
2666	NASDAQ	BANR	Fri, Dec 31, 2021	60.66	61.17	60.12	60.67
2665	NASDAQ	BANR	Thu, Dec 30, 2021	61.80	62.11	60.64	60.96
2664	NASDAQ	BANR	Wed, Dec 29, 2021	61.34	62.10	60.94	61.79
2663	NASDAQ	BANR	Tue, Dec 28, 2021	61.60	62.14	60.15	61.44
2662	NASDAQ	BANR	Mon, Dec 27, 2021	61.01	61.87	60.34	61.68
2661	NASDAQ	BANR	Thu, Dec 23, 2021	60.10	61.65	60.08	61.12
2660	NASDAQ	BANR	Wed, Dec 22, 2021	57.88	58.66	57.59	58.63
2659	NASDAQ	BANR	Tue, Dec 21, 2021	56.75	59.44	56.75	57.97
2658	NASDAQ	BANR	Mon, Dec 20, 2021	57.13	57.13	54.98	55.95
2657	NASDAQ	BANR	Fri, Dec 17, 2021	57.85	58.87	56.14	58.29
2656	NASDAQ	BANR	Thu, Dec 16, 2021	58.19	59.67	57.72	58.27
2655	NASDAQ	BANR	Wed, Dec 15, 2021	58.80	59.31	56.78	57.29
2654	NASDAQ	BANR	Tue, Dec 14, 2021	57.41	59.38	57.41	58.35
2653	NASDAQ	BANR	Mon, Dec 13, 2021	57.76	58.41	57.06	57.53
2652	NASDAQ	BANR	Fri, Dec 10, 2021	57.93	58.37	57.04	58.12
2651	NASDAQ	BANR	Thu, Dec 9, 2021	57.89	58.15	57.40	57.61
2650	NASDAQ	BANR	Wed, Dec 8, 2021	58.80	59.21	58.18	58.53
2649	NASDAQ	BANR	Tue, Dec 7, 2021	59.54	59.71	58.11	58.54
2648	NASDAQ	BANR	Mon, Dec 6, 2021	58.29	59.62	57.78	58.87
2647	NASDAQ	BANR	Fri, Dec 3, 2021	59.14	59.77	57.04	57.36
2646	NASDAQ	BANR	Thu, Dec 2, 2021	57.52	59.49	57.39	58.92
2645	NASDAQ	BANR	Wed, Dec 1, 2021	58.68	59.80	56.88	57.02
2644	NASDAQ	BANR	Tue, Nov 30, 2021	57.12	57.84	56.87	57.28
2643	NASDAQ	BANR	Mon, Nov 29, 2021	59.46	59.63	57.75	57.94
2642	NASDAQ	BANR	Fri, Nov 26, 2021	59.85	60.85	57.15	58.43
2641	NASDAQ	BANR	Wed, Nov 24, 2021	62.39	62.84	61.94	62.03
2640	NASDAQ	BANR	Tue, Nov 23, 2021	62.20	63.13	61.69	62.83
2639	NASDAQ	BANR	Mon, Nov 22, 2021	61.79	63.24	61.40	61.87
2638	NASDAQ	BANR	Fri, Nov 19, 2021	60.88	61.41	60.02	61.16
2637	NASDAQ	BANR	Thu, Nov 18, 2021	61.63	61.87	61.06	61.60
2636	NASDAQ	BANR	Wed, Nov 17, 2021	61.44	61.96	60.48	61.66
2635	NASDAQ	BANR	Tue, Nov 16, 2021	62.02	62.41	61.60	61.84
2634	NASDAQ	BANR	Mon, Nov 15, 2021	61.96	62.33	61.65	62.12
2633	NASDAQ	BANR	Fri, Nov 12, 2021	62.55	63.00	61.14	61.68
2632	NASDAQ	BANR	Thu, Nov 11, 2021	62.02	62.70	61.60	62.36
2631	NASDAQ	BANR	Wed, Nov 10, 2021	61.58	62.24	61.49	62.01
2630	NASDAQ	BANR	Tue, Nov 9, 2021	60.89	61.67	60.33	61.44
2629	NASDAQ	BANR	Mon, Nov 8, 2021	61.68	62.05	60.96	61.30
2628	NASDAQ	BANR	Fri, Nov 5, 2021	60.76	62.00	60.76	61.55
2627	NASDAQ	BANR	Thu, Nov 4, 2021	61.01	61.20	59.48	60.24
2626	NASDAQ	BANR	Wed, Nov 3, 2021	58.69	61.54	58.40	61.13
2625	NASDAQ	BANR	Tue, Nov 2, 2021	59.29	59.99	58.69	58.99
2624	NASDAQ	BANR	Mon, Nov 1, 2021	57.76	59.41	57.50	59.30
2623	NASDAQ	BANR	Fri, Oct 29, 2021	58.04	58.91	57.51	57.76
2622	NASDAQ	BANR	Thu, Oct 28, 2021	57.92	59.07	57.57	57.89
2621	NASDAQ	BANR	Wed, Oct 27, 2021	59.48	59.55	57.52	57.70
2620	NASDAQ	BANR	Tue, Oct 26, 2021	60.33	60.69	59.81	59.95
2619	NASDAQ	BANR	Mon, Oct 25, 2021	60.89	60.90	59.64	60.39
2618	NASDAQ	BANR	Fri, Oct 22, 2021	59.76	60.71	59.59	60.71
2617	NASDAQ	BANR	Thu, Oct 21, 2021	59.11	59.53	58.07	59.53
2616	NASDAQ	BANR	Wed, Oct 20, 2021	56.65	58.25	56.13	57.78
2615	NASDAQ	BANR	Tue, Oct 19, 2021	57.20	57.33	56.38	56.81
2614	NASDAQ	BANR	Mon, Oct 18, 2021	57.67	58.18	57.00	57.13
2613	NASDAQ	BANR	Fri, Oct 15, 2021	58.88	58.88	57.48	57.55
2612	NASDAQ	BANR	Thu, Oct 14, 2021	57.06	58.16	57.00	57.74
2611	NASDAQ	BANR	Wed, Oct 13, 2021	57.25	57.73	55.93	56.92
2610	NASDAQ	BANR	Tue, Oct 12, 2021	56.75	57.85	56.75	57.12
2609	NASDAQ	BANR	Mon, Oct 11, 2021	58.36	58.62	56.71	56.72
2608	NASDAQ	BANR	Fri, Oct 8, 2021	57.79	58.45	57.72	58.08
2607	NASDAQ	BANR	Thu, Oct 7, 2021	57.50	58.05	57.40	57.73
2606	NASDAQ	BANR	Wed, Oct 6, 2021	56.49	57.15	55.58	57.07
2605	NASDAQ	BANR	Tue, Oct 5, 2021	56.60	57.49	56.02	56.99
2604	NASDAQ	BANR	Mon, Oct 4, 2021	55.47	56.60	55.00	56.36
2603	NASDAQ	BANR	Fri, Oct 1, 2021	55.50	56.58	54.59	55.67
2602	NASDAQ	BANR	Thu, Sep 30, 2021	55.45	56.31	55.15	55.21
2601	NASDAQ	BANR	Wed, Sep 29, 2021	55.16	55.67	54.83	55.59
2600	NASDAQ	BANR	Tue, Sep 28, 2021	56.21	56.21	54.78	54.98
2599	NASDAQ	BANR	Mon, Sep 27, 2021	54.61	56.45	54.40	55.67
2598	NASDAQ	BANR	Fri, Sep 24, 2021	52.66	54.25	52.66	53.92
2597	NASDAQ	BANR	Thu, Sep 23, 2021	51.97	53.30	51.97	52.79
2596	NASDAQ	BANR	Wed, Sep 22, 2021	51.61	52.79	51.31	51.40
2595	NASDAQ	BANR	Tue, Sep 21, 2021	51.36	51.70	50.76	51.08
2594	NASDAQ	BANR	Mon, Sep 20, 2021	51.18	51.71	50.02	51.12
2593	NASDAQ	BANR	Fri, Sep 17, 2021	51.58	52.58	51.30	52.50
2592	NASDAQ	BANR	Thu, Sep 16, 2021	52.29	53.11	51.30	51.37
2591	NASDAQ	BANR	Wed, Sep 15, 2021	51.64	52.32	51.40	52.03
2590	NASDAQ	BANR	Tue, Sep 14, 2021	53.04	53.33	51.38	51.57
2589	NASDAQ	BANR	Mon, Sep 13, 2021	52.26	52.93	51.66	52.88
2588	NASDAQ	BANR	Fri, Sep 10, 2021	53.00	53.15	51.75	51.82
2587	NASDAQ	BANR	Thu, Sep 9, 2021	53.30	53.53	52.74	52.84
2586	NASDAQ	BANR	Wed, Sep 8, 2021	54.63	55.38	53.14	53.24
2585	NASDAQ	BANR	Tue, Sep 7, 2021	55.69	57.02	54.89	55.02
2584	NASDAQ	BANR	Fri, Sep 3, 2021	57.20	57.38	56.21	56.52
2583	NASDAQ	BANR	Thu, Sep 2, 2021	56.92	57.50	56.52	57.01
2582	NASDAQ	BANR	Wed, Sep 1, 2021	57.46	57.46	56.03	56.89
2581	NASDAQ	BANR	Tue, Aug 31, 2021	57.05	57.73	56.19	57.20
2580	NASDAQ	BANR	Mon, Aug 30, 2021	58.26	58.51	56.67	56.75
2579	NASDAQ	BANR	Fri, Aug 27, 2021	56.26	58.46	56.26	58.30
2578	NASDAQ	BANR	Thu, Aug 26, 2021	57.08	57.17	56.04	56.06
2577	NASDAQ	BANR	Wed, Aug 25, 2021	56.69	57.69	56.42	56.88
2576	NASDAQ	BANR	Tue, Aug 24, 2021	56.35	56.92	56.15	56.61
2575	NASDAQ	BANR	Mon, Aug 23, 2021	55.84	56.60	55.70	56.31
2574	NASDAQ	BANR	Fri, Aug 20, 2021	54.57	55.81	54.32	55.60
2573	NASDAQ	BANR	Thu, Aug 19, 2021	54.60	55.31	54.25	54.90
2572	NASDAQ	BANR	Wed, Aug 18, 2021	55.13	56.18	54.79	54.87
2571	NASDAQ	BANR	Tue, Aug 17, 2021	55.83	56.49	55.28	55.42
2570	NASDAQ	BANR	Mon, Aug 16, 2021	55.64	56.40	55.10	56.11
2569	NASDAQ	BANR	Fri, Aug 13, 2021	56.76	56.80	56.12	56.18
2568	NASDAQ	BANR	Thu, Aug 12, 2021	56.97	57.06	56.13	56.54
2567	NASDAQ	BANR	Wed, Aug 11, 2021	55.90	56.90	55.13	56.77
2566	NASDAQ	BANR	Tue, Aug 10, 2021	54.69	56.00	54.51	55.73
2565	NASDAQ	BANR	Mon, Aug 9, 2021	55.39	55.57	54.60	54.82
2564	NASDAQ	BANR	Fri, Aug 6, 2021	54.66	55.78	54.01	55.42
2563	NASDAQ	BANR	Thu, Aug 5, 2021	52.90	53.72	52.90	53.65
2562	NASDAQ	BANR	Wed, Aug 4, 2021	52.14	53.02	52.05	52.51
2561	NASDAQ	BANR	Tue, Aug 3, 2021	52.21	53.20	51.50	52.95
2560	NASDAQ	BANR	Mon, Aug 2, 2021	52.63	54.05	51.93	52.01
2559	NASDAQ	BANR	Fri, Jul 30, 2021	52.99	54.08	52.89	53.04
2558	NASDAQ	BANR	Thu, Jul 29, 2021	53.45	53.76	52.79	53.28
2557	NASDAQ	BANR	Wed, Jul 28, 2021	52.50	53.36	51.60	52.82
2556	NASDAQ	BANR	Tue, Jul 27, 2021	52.07	52.54	51.56	52.26
2555	NASDAQ	BANR	Mon, Jul 26, 2021	52.63	53.64	52.09	52.48
2554	NASDAQ	BANR	Fri, Jul 23, 2021	52.65	52.94	51.82	52.35
2553	NASDAQ	BANR	Thu, Jul 22, 2021	52.86	52.86	51.65	51.72
2552	NASDAQ	BANR	Wed, Jul 21, 2021	51.74	53.25	51.55	52.10
2551	NASDAQ	BANR	Tue, Jul 20, 2021	49.87	52.46	49.87	50.90
2550	NASDAQ	BANR	Mon, Jul 19, 2021	50.20	51.56	49.10	49.66
2549	NASDAQ	BANR	Fri, Jul 16, 2021	52.98	53.21	51.54	51.67
2548	NASDAQ	BANR	Thu, Jul 15, 2021	51.44	52.82	50.65	52.68
2547	NASDAQ	BANR	Wed, Jul 14, 2021	51.81	52.72	51.29	51.78
2546	NASDAQ	BANR	Tue, Jul 13, 2021	53.19	53.46	51.68	51.86
2545	NASDAQ	BANR	Mon, Jul 12, 2021	52.29	53.69	52.29	53.41
2544	NASDAQ	BANR	Fri, Jul 9, 2021	52.05	52.97	52.05	52.97
2543	NASDAQ	BANR	Thu, Jul 8, 2021	51.20	52.11	50.58	51.12
2542	NASDAQ	BANR	Wed, Jul 7, 2021	51.96	53.05	51.90	52.28
2541	NASDAQ	BANR	Tue, Jul 6, 2021	53.55	53.55	51.78	52.52
2540	NASDAQ	BANR	Fri, Jul 2, 2021	54.46	54.89	53.52	53.81
2539	NASDAQ	BANR	Thu, Jul 1, 2021	54.90	55.00	53.83	54.65
2538	NASDAQ	BANR	Wed, Jun 30, 2021	53.67	54.59	53.52	54.21
2537	NASDAQ	BANR	Tue, Jun 29, 2021	54.98	55.20	53.78	54.04
2536	NASDAQ	BANR	Mon, Jun 28, 2021	56.74	57.13	53.90	54.39
2535	NASDAQ	BANR	Fri, Jun 25, 2021	55.71	57.43	55.38	56.84
2534	NASDAQ	BANR	Thu, Jun 24, 2021	55.20	55.70	54.39	55.60
2533	NASDAQ	BANR	Wed, Jun 23, 2021	55.57	55.75	54.71	54.81
2532	NASDAQ	BANR	Tue, Jun 22, 2021	55.19	55.52	54.30	55.33
2531	NASDAQ	BANR	Mon, Jun 21, 2021	53.76	55.54	53.23	55.32
2530	NASDAQ	BANR	Fri, Jun 18, 2021	54.83	55.43	52.82	52.99
2529	NASDAQ	BANR	Thu, Jun 17, 2021	58.15	58.70	55.28	55.55
2528	NASDAQ	BANR	Wed, Jun 16, 2021	56.83	58.09	55.98	57.72
2527	NASDAQ	BANR	Tue, Jun 15, 2021	57.01	57.90	56.18	57.16
2526	NASDAQ	BANR	Mon, Jun 14, 2021	57.09	57.84	55.91	56.73
2525	NASDAQ	BANR	Fri, Jun 11, 2021	57.58	58.22	57.13	57.26
2524	NASDAQ	BANR	Thu, Jun 10, 2021	59.23	59.47	57.36	57.42
2523	NASDAQ	BANR	Wed, Jun 9, 2021	59.22	59.22	58.42	58.59
2522	NASDAQ	BANR	Tue, Jun 8, 2021	59.13	60.37	58.83	59.78
2521	NASDAQ	BANR	Mon, Jun 7, 2021	59.34	59.72	58.87	59.45
2520	NASDAQ	BANR	Fri, Jun 4, 2021	58.78	59.07	58.13	58.95
2519	NASDAQ	BANR	Thu, Jun 3, 2021	58.59	59.09	57.65	58.89
2518	NASDAQ	BANR	Wed, Jun 2, 2021	59.16	59.24	57.43	58.49
2517	NASDAQ	BANR	Tue, Jun 1, 2021	59.20	59.64	57.81	59.15
2516	NASDAQ	BANR	Fri, May 28, 2021	58.55	58.69	57.60	58.53
2515	NASDAQ	BANR	Thu, May 27, 2021	57.89	58.77	57.89	58.45
2514	NASDAQ	BANR	Wed, May 26, 2021	56.63	57.52	56.10	57.39
2513	NASDAQ	BANR	Tue, May 25, 2021	58.44	59.11	55.98	56.02
2512	NASDAQ	BANR	Mon, May 24, 2021	59.55	59.72	58.37	58.55
2511	NASDAQ	BANR	Fri, May 21, 2021	59.53	60.40	58.92	59.52
2510	NASDAQ	BANR	Thu, May 20, 2021	59.44	59.44	56.86	58.27
2509	NASDAQ	BANR	Wed, May 19, 2021	56.94	57.87	56.21	57.76
2508	NASDAQ	BANR	Tue, May 18, 2021	58.69	59.25	57.47	57.54
2507	NASDAQ	BANR	Mon, May 17, 2021	58.57	59.23	58.02	58.99
2506	NASDAQ	BANR	Fri, May 14, 2021	58.37	59.03	57.79	59.01
2505	NASDAQ	BANR	Thu, May 13, 2021	55.69	58.78	55.47	58.43
2504	NASDAQ	BANR	Wed, May 12, 2021	56.88	57.67	55.58	55.76
2503	NASDAQ	BANR	Tue, May 11, 2021	56.39	57.67	56.00	56.52
2502	NASDAQ	BANR	Mon, May 10, 2021	58.05	59.11	57.25	57.25
2501	NASDAQ	BANR	Fri, May 7, 2021	57.35	58.02	56.74	57.85
2500	NASDAQ	BANR	Thu, May 6, 2021	57.11	57.88	56.49	57.76
2499	NASDAQ	BANR	Wed, May 5, 2021	57.46	57.71	56.50	56.96
2498	NASDAQ	BANR	Tue, May 4, 2021	56.55	57.43	56.22	57.37
2497	NASDAQ	BANR	Mon, May 3, 2021	57.46	57.77	56.63	57.45
2496	NASDAQ	BANR	Fri, Apr 30, 2021	57.34	58.12	55.49	56.84
2495	NASDAQ	BANR	Thu, Apr 29, 2021	58.73	59.11	57.60	57.91
2494	NASDAQ	BANR	Wed, Apr 28, 2021	57.96	58.11	57.17	57.93
2493	NASDAQ	BANR	Tue, Apr 27, 2021	57.35	57.64	56.49	57.41
2492	NASDAQ	BANR	Mon, Apr 26, 2021	57.66	58.34	55.70	57.45
2491	NASDAQ	BANR	Fri, Apr 23, 2021	55.22	57.66	55.22	57.18
2490	NASDAQ	BANR	Thu, Apr 22, 2021	55.49	55.99	54.82	54.85
2489	NASDAQ	BANR	Wed, Apr 21, 2021	53.14	55.49	53.08	54.99
2488	NASDAQ	BANR	Tue, Apr 20, 2021	54.73	54.73	53.17	53.45
2487	NASDAQ	BANR	Mon, Apr 19, 2021	55.52	55.81	54.63	55.21
2486	NASDAQ	BANR	Fri, Apr 16, 2021	55.87	55.87	54.80	55.42
2485	NASDAQ	BANR	Thu, Apr 15, 2021	55.09	55.09	53.55	54.91
2484	NASDAQ	BANR	Wed, Apr 14, 2021	54.18	55.86	54.13	55.17
2483	NASDAQ	BANR	Tue, Apr 13, 2021	55.20	55.44	54.00	54.33
2482	NASDAQ	BANR	Mon, Apr 12, 2021	54.61	55.47	54.61	55.20
2481	NASDAQ	BANR	Fri, Apr 9, 2021	54.40	54.84	54.07	54.68
2480	NASDAQ	BANR	Thu, Apr 8, 2021	53.75	54.73	52.70	54.14
2479	NASDAQ	BANR	Wed, Apr 7, 2021	55.66	55.77	53.76	54.05
2478	NASDAQ	BANR	Tue, Apr 6, 2021	53.84	56.49	52.93	53.88
2477	NASDAQ	BANR	Mon, Apr 5, 2021	55.40	55.40	53.10	53.76
2476	NASDAQ	BANR	Thu, Apr 1, 2021	53.32	54.06	52.62	53.95
2475	NASDAQ	BANR	Wed, Mar 31, 2021	54.45	55.30	53.18	53.33
2474	NASDAQ	BANR	Tue, Mar 30, 2021	54.48	55.29	54.04	54.70
2473	NASDAQ	BANR	Mon, Mar 29, 2021	55.07	55.79	53.36	53.50
2472	NASDAQ	BANR	Fri, Mar 26, 2021	54.69	55.99	54.51	55.96
2471	NASDAQ	BANR	Thu, Mar 25, 2021	52.56	54.16	51.79	53.81
2470	NASDAQ	BANR	Wed, Mar 24, 2021	53.69	55.56	52.78	52.81
2469	NASDAQ	BANR	Tue, Mar 23, 2021	54.33	54.95	52.54	52.95
2468	NASDAQ	BANR	Mon, Mar 22, 2021	56.72	56.72	53.82	55.00
2467	NASDAQ	BANR	Fri, Mar 19, 2021	56.19	57.75	54.96	57.25
2466	NASDAQ	BANR	Thu, Mar 18, 2021	56.86	59.98	56.86	57.29
2465	NASDAQ	BANR	Wed, Mar 17, 2021	57.25	57.32	55.87	56.55
2464	NASDAQ	BANR	Tue, Mar 16, 2021	56.79	57.40	55.95	56.66
2463	NASDAQ	BANR	Mon, Mar 15, 2021	59.32	59.32	56.56	57.44
2462	NASDAQ	BANR	Fri, Mar 12, 2021	58.00	60.42	58.00	59.02
2461	NASDAQ	BANR	Thu, Mar 11, 2021	57.78	58.00	57.02	57.60
2460	NASDAQ	BANR	Wed, Mar 10, 2021	56.98	58.47	56.43	57.81
2459	NASDAQ	BANR	Tue, Mar 9, 2021	57.42	58.33	55.74	56.72
2458	NASDAQ	BANR	Mon, Mar 8, 2021	56.82	58.72	56.82	58.10
2457	NASDAQ	BANR	Fri, Mar 5, 2021	54.37	56.64	53.89	56.38
2456	NASDAQ	BANR	Thu, Mar 4, 2021	53.99	55.00	52.75	53.55
2455	NASDAQ	BANR	Wed, Mar 3, 2021	53.30	55.31	53.14	53.74
2454	NASDAQ	BANR	Tue, Mar 2, 2021	53.60	54.10	52.61	52.85
2453	NASDAQ	BANR	Mon, Mar 1, 2021	52.83	54.28	52.54	53.68
2452	NASDAQ	BANR	Fri, Feb 26, 2021	52.35	53.05	51.38	51.78
2451	NASDAQ	BANR	Thu, Feb 25, 2021	54.90	55.14	52.60	52.70
2450	NASDAQ	BANR	Wed, Feb 24, 2021	53.91	54.56	53.51	54.32
2449	NASDAQ	BANR	Tue, Feb 23, 2021	53.06	54.34	52.86	53.24
2448	NASDAQ	BANR	Mon, Feb 22, 2021	50.84	53.11	50.51	52.85
2447	NASDAQ	BANR	Fri, Feb 19, 2021	50.64	51.46	50.64	51.44
2446	NASDAQ	BANR	Thu, Feb 18, 2021	50.45	51.12	49.77	50.60
2445	NASDAQ	BANR	Wed, Feb 17, 2021	50.73	51.39	49.70	50.78
2444	NASDAQ	BANR	Tue, Feb 16, 2021	51.16	51.75	50.49	51.02
2443	NASDAQ	BANR	Fri, Feb 12, 2021	49.46	50.62	49.42	50.40
2442	NASDAQ	BANR	Thu, Feb 11, 2021	49.83	50.34	48.57	49.80
2441	NASDAQ	BANR	Wed, Feb 10, 2021	50.19	50.43	49.14	49.66
2440	NASDAQ	BANR	Tue, Feb 9, 2021	49.22	49.94	48.69	49.65
2439	NASDAQ	BANR	Mon, Feb 8, 2021	49.05	49.43	48.70	49.39
2438	NASDAQ	BANR	Fri, Feb 5, 2021	48.47	48.67	47.33	48.51
2437	NASDAQ	BANR	Thu, Feb 4, 2021	46.57	48.85	46.33	48.26
2436	NASDAQ	BANR	Wed, Feb 3, 2021	46.60	46.98	45.80	46.56
2435	NASDAQ	BANR	Tue, Feb 2, 2021	46.42	47.70	46.08	47.36
2434	NASDAQ	BANR	Mon, Feb 1, 2021	44.62	46.46	44.01	46.07
2433	NASDAQ	BANR	Fri, Jan 29, 2021	46.20	46.56	44.03	44.23
2432	NASDAQ	BANR	Thu, Jan 28, 2021	46.32	46.94	45.52	46.35
2431	NASDAQ	BANR	Wed, Jan 27, 2021	47.82	48.67	45.35	45.49
2430	NASDAQ	BANR	Tue, Jan 26, 2021	50.60	50.75	48.84	48.98
2429	NASDAQ	BANR	Mon, Jan 25, 2021	49.81	50.57	48.41	50.13
2428	NASDAQ	BANR	Fri, Jan 22, 2021	50.50	52.11	49.65	51.83
2427	NASDAQ	BANR	Thu, Jan 21, 2021	51.65	52.05	50.08	50.39
2426	NASDAQ	BANR	Wed, Jan 20, 2021	52.00	52.00	51.11	51.57
2425	NASDAQ	BANR	Tue, Jan 19, 2021	51.51	51.81	50.83	51.67
2424	NASDAQ	BANR	Fri, Jan 15, 2021	51.05	51.70	50.51	51.21
2423	NASDAQ	BANR	Thu, Jan 14, 2021	51.42	52.78	50.79	52.16
2422	NASDAQ	BANR	Wed, Jan 13, 2021	51.71	51.90	50.30	50.79
2421	NASDAQ	BANR	Tue, Jan 12, 2021	51.46	52.43	50.67	52.09
2420	NASDAQ	BANR	Mon, Jan 11, 2021	50.00	51.21	49.29	51.13
2419	NASDAQ	BANR	Fri, Jan 8, 2021	52.12	52.12	49.33	50.39
2418	NASDAQ	BANR	Thu, Jan 7, 2021	51.72	52.25	51.16	51.75
2417	NASDAQ	BANR	Wed, Jan 6, 2021	47.94	51.97	47.36	51.15
2416	NASDAQ	BANR	Tue, Jan 5, 2021	46.22	47.36	45.93	46.50
2415	NASDAQ	BANR	Mon, Jan 4, 2021	46.88	47.20	45.32	46.12
2414	NASDAQ	BANR	Thu, Dec 31, 2020	46.22	46.82	45.93	46.59
2413	NASDAQ	BANR	Wed, Dec 30, 2020	45.34	46.28	45.34	46.04
2412	NASDAQ	BANR	Tue, Dec 29, 2020	46.25	46.41	45.00	45.27
2411	NASDAQ	BANR	Mon, Dec 28, 2020	46.06	46.64	45.65	46.26
2410	NASDAQ	BANR	Thu, Dec 24, 2020	45.69	45.73	44.92	45.63
2409	NASDAQ	BANR	Wed, Dec 23, 2020	44.32	45.49	44.32	45.37
2408	NASDAQ	BANR	Tue, Dec 22, 2020	44.92	44.92	44.07	44.15
2407	NASDAQ	BANR	Mon, Dec 21, 2020	44.02	44.76	42.77	44.71
2406	NASDAQ	BANR	Fri, Dec 18, 2020	45.30	45.94	43.61	44.08
2405	NASDAQ	BANR	Thu, Dec 17, 2020	46.04	46.04	45.01	45.47
2404	NASDAQ	BANR	Wed, Dec 16, 2020	46.44	46.44	45.72	45.88
2403	NASDAQ	BANR	Tue, Dec 15, 2020	45.88	46.57	45.22	46.15
2402	NASDAQ	BANR	Mon, Dec 14, 2020	45.57	45.81	44.74	45.48
2401	NASDAQ	BANR	Fri, Dec 11, 2020	45.03	45.87	44.66	44.72
2400	NASDAQ	BANR	Thu, Dec 10, 2020	44.84	45.79	44.60	45.69
2399	NASDAQ	BANR	Wed, Dec 9, 2020	46.12	46.62	45.08	45.35
2398	NASDAQ	BANR	Tue, Dec 8, 2020	45.24	46.00	45.12	45.51
2397	NASDAQ	BANR	Mon, Dec 7, 2020	45.30	46.01	44.90	45.67
2396	NASDAQ	BANR	Fri, Dec 4, 2020	44.91	46.45	44.87	45.77
2395	NASDAQ	BANR	Thu, Dec 3, 2020	45.22	46.42	43.82	44.58
2394	NASDAQ	BANR	Wed, Dec 2, 2020	42.53	43.40	42.53	43.11
2393	NASDAQ	BANR	Tue, Dec 1, 2020	42.40	43.52	42.40	42.80
2392	NASDAQ	BANR	Mon, Nov 30, 2020	43.63	44.00	41.12	41.33
2391	NASDAQ	BANR	Fri, Nov 27, 2020	44.91	45.43	43.33	43.88
2390	NASDAQ	BANR	Wed, Nov 25, 2020	45.15	45.62	44.34	45.01
2389	NASDAQ	BANR	Tue, Nov 24, 2020	44.72	46.36	44.33	45.72
2388	NASDAQ	BANR	Mon, Nov 23, 2020	43.93	44.37	43.22	43.60
2387	NASDAQ	BANR	Fri, Nov 20, 2020	43.05	43.56	42.86	43.16
2386	NASDAQ	BANR	Thu, Nov 19, 2020	44.14	44.14	43.08	43.92
2385	NASDAQ	BANR	Wed, Nov 18, 2020	46.04	46.10	44.00	44.01
2384	NASDAQ	BANR	Tue, Nov 17, 2020	45.24	45.94	44.72	45.47
2383	NASDAQ	BANR	Mon, Nov 16, 2020	45.09	46.18	44.44	46.08
2382	NASDAQ	BANR	Fri, Nov 13, 2020	43.35	44.15	42.85	43.32
2381	NASDAQ	BANR	Thu, Nov 12, 2020	43.13	44.77	42.11	42.79
2380	NASDAQ	BANR	Wed, Nov 11, 2020	45.99	45.99	43.47	44.03
2379	NASDAQ	BANR	Tue, Nov 10, 2020	43.13	46.27	42.42	46.00
2378	NASDAQ	BANR	Mon, Nov 9, 2020	39.50	43.71	38.54	42.70
2377	NASDAQ	BANR	Fri, Nov 6, 2020	37.59	37.59	35.93	36.15
2376	NASDAQ	BANR	Thu, Nov 5, 2020	35.97	37.37	35.86	37.00
2375	NASDAQ	BANR	Wed, Nov 4, 2020	38.16	38.68	35.96	35.98
2374	NASDAQ	BANR	Tue, Nov 3, 2020	38.66	39.46	38.37	39.11
2373	NASDAQ	BANR	Mon, Nov 2, 2020	37.21	38.10	36.88	37.73
2372	NASDAQ	BANR	Fri, Oct 30, 2020	36.55	37.28	34.44	36.87
2371	NASDAQ	BANR	Thu, Oct 29, 2020	35.80	36.86	34.90	36.58
2370	NASDAQ	BANR	Wed, Oct 28, 2020	36.71	37.20	35.91	35.96
2369	NASDAQ	BANR	Tue, Oct 27, 2020	39.01	39.01	37.52	37.58
2368	NASDAQ	BANR	Mon, Oct 26, 2020	38.77	39.19	38.17	39.12
2367	NASDAQ	BANR	Fri, Oct 23, 2020	39.60	40.30	38.78	39.08
2366	NASDAQ	BANR	Thu, Oct 22, 2020	38.00	39.50	37.09	38.89
2365	NASDAQ	BANR	Wed, Oct 21, 2020	37.91	37.91	36.73	37.64
2364	NASDAQ	BANR	Tue, Oct 20, 2020	36.56	37.40	36.50	36.91
2363	NASDAQ	BANR	Mon, Oct 19, 2020	36.35	36.73	35.90	36.13
2362	NASDAQ	BANR	Fri, Oct 16, 2020	35.88	36.02	34.88	35.93
2361	NASDAQ	BANR	Thu, Oct 15, 2020	34.35	35.91	33.69	35.79
2360	NASDAQ	BANR	Wed, Oct 14, 2020	35.74	36.38	35.05	35.05
2359	NASDAQ	BANR	Tue, Oct 13, 2020	35.67	36.58	35.39	35.53
2358	NASDAQ	BANR	Mon, Oct 12, 2020	35.83	36.99	35.64	36.96
2357	NASDAQ	BANR	Fri, Oct 9, 2020	36.50	36.95	35.79	35.83
2356	NASDAQ	BANR	Thu, Oct 8, 2020	36.40	36.76	34.00	36.65
2355	NASDAQ	BANR	Wed, Oct 7, 2020	35.81	36.64	35.52	36.12
2354	NASDAQ	BANR	Tue, Oct 6, 2020	35.42	36.46	35.09	35.30
2353	NASDAQ	BANR	Mon, Oct 5, 2020	33.92	34.94	33.49	34.87
2352	NASDAQ	BANR	Fri, Oct 2, 2020	31.74	33.64	31.49	33.36
2351	NASDAQ	BANR	Thu, Oct 1, 2020	32.15	33.38	31.52	32.43
2350	NASDAQ	BANR	Wed, Sep 30, 2020	32.59	32.93	32.01	32.26
2349	NASDAQ	BANR	Tue, Sep 29, 2020	32.46	32.53	31.69	32.33
2348	NASDAQ	BANR	Mon, Sep 28, 2020	32.00	32.91	32.00	32.62
2347	NASDAQ	BANR	Fri, Sep 25, 2020	30.89	31.55	30.89	31.38
2346	NASDAQ	BANR	Thu, Sep 24, 2020	30.18	32.09	30.05	31.17
2345	NASDAQ	BANR	Wed, Sep 23, 2020	31.59	33.38	30.58	30.58
2344	NASDAQ	BANR	Tue, Sep 22, 2020	31.82	32.20	31.05	31.55
2343	NASDAQ	BANR	Mon, Sep 21, 2020	32.80	33.67	31.22	31.65
2342	NASDAQ	BANR	Fri, Sep 18, 2020	33.42	33.84	32.64	33.77
2341	NASDAQ	BANR	Thu, Sep 17, 2020	33.11	33.57	33.06	33.15
2340	NASDAQ	BANR	Wed, Sep 16, 2020	33.49	34.51	33.15	33.73
2339	NASDAQ	BANR	Tue, Sep 15, 2020	34.06	34.12	33.08	33.45
2338	NASDAQ	BANR	Mon, Sep 14, 2020	33.68	34.40	33.43	34.02
2337	NASDAQ	BANR	Fri, Sep 11, 2020	33.72	33.81	33.00	33.56
2336	NASDAQ	BANR	Thu, Sep 10, 2020	33.87	34.12	33.44	33.51
2335	NASDAQ	BANR	Wed, Sep 9, 2020	34.86	34.86	33.69	33.93
2334	NASDAQ	BANR	Tue, Sep 8, 2020	36.00	36.18	34.29	34.66
2333	NASDAQ	BANR	Fri, Sep 4, 2020	35.65	37.35	35.31	36.37
2332	NASDAQ	BANR	Thu, Sep 3, 2020	36.68	37.92	35.89	36.03
2331	NASDAQ	BANR	Wed, Sep 2, 2020	36.18	36.76	36.01	36.44
2330	NASDAQ	BANR	Tue, Sep 1, 2020	35.82	36.48	35.55	36.29
2329	NASDAQ	BANR	Mon, Aug 31, 2020	36.36	36.65	36.12	36.12
2328	NASDAQ	BANR	Fri, Aug 28, 2020	37.32	37.32	36.44	36.74
2327	NASDAQ	BANR	Thu, Aug 27, 2020	35.84	37.15	35.84	36.92
2326	NASDAQ	BANR	Wed, Aug 26, 2020	36.43	36.54	35.69	35.77
2325	NASDAQ	BANR	Tue, Aug 25, 2020	36.46	36.72	35.90	36.56
2324	NASDAQ	BANR	Mon, Aug 24, 2020	35.07	36.13	34.60	36.06
2323	NASDAQ	BANR	Fri, Aug 21, 2020	34.67	35.16	34.37	34.67
2322	NASDAQ	BANR	Thu, Aug 20, 2020	35.42	36.01	34.91	35.07
2321	NASDAQ	BANR	Wed, Aug 19, 2020	35.65	36.40	35.57	35.96
2320	NASDAQ	BANR	Tue, Aug 18, 2020	37.15	37.15	35.57	35.69
2319	NASDAQ	BANR	Mon, Aug 17, 2020	37.42	37.60	36.62	36.99
2318	NASDAQ	BANR	Fri, Aug 14, 2020	36.85	38.04	36.41	37.64
2317	NASDAQ	BANR	Thu, Aug 13, 2020	37.89	38.03	37.01	37.12
2316	NASDAQ	BANR	Wed, Aug 12, 2020	39.40	39.49	37.53	38.23
2315	NASDAQ	BANR	Tue, Aug 11, 2020	38.62	39.59	38.11	38.41
2314	NASDAQ	BANR	Mon, Aug 10, 2020	37.68	38.76	36.76	37.78
2313	NASDAQ	BANR	Fri, Aug 7, 2020	35.49	37.28	35.28	37.28
2312	NASDAQ	BANR	Thu, Aug 6, 2020	35.90	36.07	35.37	35.78
2311	NASDAQ	BANR	Wed, Aug 5, 2020	35.52	36.37	35.12	36.25
2310	NASDAQ	BANR	Tue, Aug 4, 2020	35.21	35.40	34.57	35.12
2309	NASDAQ	BANR	Mon, Aug 3, 2020	35.08	35.70	34.69	35.36
2308	NASDAQ	BANR	Fri, Jul 31, 2020	35.43	35.45	34.46	35.43
2307	NASDAQ	BANR	Thu, Jul 30, 2020	35.51	35.97	34.82	35.72
2306	NASDAQ	BANR	Wed, Jul 29, 2020	35.68	36.57	35.32	36.50
2305	NASDAQ	BANR	Tue, Jul 28, 2020	35.47	36.25	35.47	35.68
2304	NASDAQ	BANR	Mon, Jul 27, 2020	36.51	36.51	35.51	35.74
2303	NASDAQ	BANR	Fri, Jul 24, 2020	37.43	37.85	36.48	36.77
2302	NASDAQ	BANR	Thu, Jul 23, 2020	39.41	39.41	36.73	37.54
2301	NASDAQ	BANR	Wed, Jul 22, 2020	36.16	36.64	35.15	35.98
2300	NASDAQ	BANR	Tue, Jul 21, 2020	35.01	36.84	35.00	36.76
2299	NASDAQ	BANR	Mon, Jul 20, 2020	35.14	35.52	34.25	34.48
2298	NASDAQ	BANR	Fri, Jul 17, 2020	36.72	36.94	35.38	35.41
2297	NASDAQ	BANR	Thu, Jul 16, 2020	36.35	37.22	36.22	36.78
2296	NASDAQ	BANR	Wed, Jul 15, 2020	35.71	37.17	35.23	36.76
2295	NASDAQ	BANR	Tue, Jul 14, 2020	35.02	35.49	34.03	34.46
2294	NASDAQ	BANR	Mon, Jul 13, 2020	35.03	36.01	34.20	35.17
2293	NASDAQ	BANR	Fri, Jul 10, 2020	33.52	34.61	33.01	34.59
2292	NASDAQ	BANR	Thu, Jul 9, 2020	34.48	34.48	32.68	32.90
2291	NASDAQ	BANR	Wed, Jul 8, 2020	34.95	35.36	33.78	34.62
2290	NASDAQ	BANR	Tue, Jul 7, 2020	35.41	35.47	34.84	35.01
2289	NASDAQ	BANR	Mon, Jul 6, 2020	37.18	37.64	35.41	35.85
2288	NASDAQ	BANR	Thu, Jul 2, 2020	37.85	38.44	35.83	35.99
2287	NASDAQ	BANR	Wed, Jul 1, 2020	38.19	38.49	36.50	36.56
2286	NASDAQ	BANR	Tue, Jun 30, 2020	36.99	38.55	36.79	38.00
2285	NASDAQ	BANR	Mon, Jun 29, 2020	35.72	37.63	34.63	37.33
2284	NASDAQ	BANR	Fri, Jun 26, 2020	35.21	35.28	33.98	34.81
2283	NASDAQ	BANR	Thu, Jun 25, 2020	34.14	36.12	33.72	35.99
2282	NASDAQ	BANR	Wed, Jun 24, 2020	35.43	36.35	33.89	34.28
2281	NASDAQ	BANR	Tue, Jun 23, 2020	38.00	38.75	36.40	36.42
2280	NASDAQ	BANR	Mon, Jun 22, 2020	37.47	38.27	36.99	37.91
2279	NASDAQ	BANR	Fri, Jun 19, 2020	38.36	39.71	36.87	38.07
2278	NASDAQ	BANR	Thu, Jun 18, 2020	37.69	39.10	37.69	38.58
2277	NASDAQ	BANR	Wed, Jun 17, 2020	40.16	40.16	38.23	38.23
2276	NASDAQ	BANR	Tue, Jun 16, 2020	40.12	40.88	39.03	39.95
2275	NASDAQ	BANR	Mon, Jun 15, 2020	35.70	38.80	35.54	38.25
2274	NASDAQ	BANR	Fri, Jun 12, 2020	38.30	38.32	36.14	37.72
2273	NASDAQ	BANR	Thu, Jun 11, 2020	38.31	38.48	36.22	36.38
2272	NASDAQ	BANR	Wed, Jun 10, 2020	43.30	43.30	40.69	40.81
2271	NASDAQ	BANR	Tue, Jun 9, 2020	42.59	44.40	41.96	43.31
2270	NASDAQ	BANR	Mon, Jun 8, 2020	43.79	44.73	43.34	43.96
2269	NASDAQ	BANR	Fri, Jun 5, 2020	43.27	44.84	42.21	43.28
2268	NASDAQ	BANR	Thu, Jun 4, 2020	38.75	40.11	38.02	39.68
2267	NASDAQ	BANR	Wed, Jun 3, 2020	38.10	40.38	37.57	39.06
2266	NASDAQ	BANR	Tue, Jun 2, 2020	37.64	38.14	36.87	37.02
2265	NASDAQ	BANR	Mon, Jun 1, 2020	37.83	38.30	37.07	37.41
2264	NASDAQ	BANR	Fri, May 29, 2020	37.47	37.82	36.75	37.56
2263	NASDAQ	BANR	Thu, May 28, 2020	39.50	39.50	38.00	38.24
2262	NASDAQ	BANR	Wed, May 27, 2020	37.79	39.96	37.58	39.72
2261	NASDAQ	BANR	Tue, May 26, 2020	35.28	36.57	34.72	36.25
2260	NASDAQ	BANR	Fri, May 22, 2020	34.33	34.38	33.17	33.53
2259	NASDAQ	BANR	Thu, May 21, 2020	34.31	35.06	34.14	34.20
2258	NASDAQ	BANR	Wed, May 20, 2020	32.63	34.66	32.46	34.52
2257	NASDAQ	BANR	Tue, May 19, 2020	33.38	33.65	31.76	31.78
2256	NASDAQ	BANR	Mon, May 18, 2020	32.15	33.96	31.91	33.70
2255	NASDAQ	BANR	Fri, May 15, 2020	29.65	30.49	29.29	30.24
2254	NASDAQ	BANR	Thu, May 14, 2020	28.83	30.27	27.76	30.03
2253	NASDAQ	BANR	Wed, May 13, 2020	31.53	31.61	29.13	29.74
2252	NASDAQ	BANR	Tue, May 12, 2020	34.97	34.97	32.00	32.06
2251	NASDAQ	BANR	Mon, May 11, 2020	35.23	35.56	33.87	34.77
2250	NASDAQ	BANR	Fri, May 8, 2020	34.78	36.23	34.59	36.09
2249	NASDAQ	BANR	Thu, May 7, 2020	34.21	34.94	32.78	33.79
2248	NASDAQ	BANR	Wed, May 6, 2020	35.12	35.45	33.04	33.53
2247	NASDAQ	BANR	Tue, May 5, 2020	36.70	37.05	34.72	34.96
2246	NASDAQ	BANR	Mon, May 4, 2020	36.59	36.59	35.40	36.05
2245	NASDAQ	BANR	Fri, May 1, 2020	37.53	37.58	36.09	37.16
2244	NASDAQ	BANR	Thu, Apr 30, 2020	39.19	40.01	37.58	38.43
2243	NASDAQ	BANR	Wed, Apr 29, 2020	39.01	41.57	38.31	40.81
2242	NASDAQ	BANR	Tue, Apr 28, 2020	34.57	37.64	34.57	36.96
2241	NASDAQ	BANR	Mon, Apr 27, 2020	33.45	36.20	33.45	35.63
2240	NASDAQ	BANR	Fri, Apr 24, 2020	32.66	33.59	32.08	33.14
2239	NASDAQ	BANR	Thu, Apr 23, 2020	31.72	33.09	31.55	32.56
2238	NASDAQ	BANR	Wed, Apr 22, 2020	33.32	33.53	31.36	31.61
2237	NASDAQ	BANR	Tue, Apr 21, 2020	31.96	32.74	31.47	32.45
2236	NASDAQ	BANR	Mon, Apr 20, 2020	32.12	34.04	31.96	33.02
2235	NASDAQ	BANR	Fri, Apr 17, 2020	32.27	33.59	31.96	33.31
2234	NASDAQ	BANR	Thu, Apr 16, 2020	31.74	32.13	29.82	30.93
2233	NASDAQ	BANR	Wed, Apr 15, 2020	32.06	34.01	31.08	31.77
2232	NASDAQ	BANR	Tue, Apr 14, 2020	35.05	35.61	33.16	33.99
2231	NASDAQ	BANR	Mon, Apr 13, 2020	36.76	36.76	33.76	33.97
2230	NASDAQ	BANR	Thu, Apr 9, 2020	34.66	37.00	33.91	36.93
2229	NASDAQ	BANR	Wed, Apr 8, 2020	32.91	33.80	32.13	33.33
2228	NASDAQ	BANR	Tue, Apr 7, 2020	34.44	35.95	32.06	32.40
2227	NASDAQ	BANR	Mon, Apr 6, 2020	30.07	34.01	30.07	33.72
2226	NASDAQ	BANR	Fri, Apr 3, 2020	31.04	32.77	28.02	28.62
2225	NASDAQ	BANR	Thu, Apr 2, 2020	31.17	32.43	30.43	31.39
2224	NASDAQ	BANR	Wed, Apr 1, 2020	31.25	32.16	30.78	31.51
2223	NASDAQ	BANR	Tue, Mar 31, 2020	32.71	33.49	32.04	33.04
2222	NASDAQ	BANR	Mon, Mar 30, 2020	33.00	33.40	32.17	33.19
2221	NASDAQ	BANR	Fri, Mar 27, 2020	32.46	34.28	31.87	33.21
2220	NASDAQ	BANR	Thu, Mar 26, 2020	31.43	34.49	31.23	34.14
2219	NASDAQ	BANR	Wed, Mar 25, 2020	31.80	32.66	29.81	31.30
2218	NASDAQ	BANR	Tue, Mar 24, 2020	29.22	31.55	28.59	31.39
2217	NASDAQ	BANR	Mon, Mar 23, 2020	30.28	30.88	27.12	27.40
2216	NASDAQ	BANR	Fri, Mar 20, 2020	33.69	34.65	30.10	30.25
2215	NASDAQ	BANR	Thu, Mar 19, 2020	33.34	35.65	30.35	33.91
2214	NASDAQ	BANR	Wed, Mar 18, 2020	34.68	35.71	32.11	33.70
2213	NASDAQ	BANR	Tue, Mar 17, 2020	31.87	37.24	30.53	37.05
2212	NASDAQ	BANR	Mon, Mar 16, 2020	31.50	33.72	30.98	31.34
2211	NASDAQ	BANR	Fri, Mar 13, 2020	35.12	36.44	33.02	35.70
2210	NASDAQ	BANR	Thu, Mar 12, 2020	33.08	35.34	31.67	32.61
2209	NASDAQ	BANR	Wed, Mar 11, 2020	37.53	38.51	35.15	35.79
2208	NASDAQ	BANR	Tue, Mar 10, 2020	39.04	39.83	36.61	38.83
2207	NASDAQ	BANR	Mon, Mar 9, 2020	40.38	41.00	37.34	37.58
2206	NASDAQ	BANR	Fri, Mar 6, 2020	42.88	44.90	41.18	43.97
2205	NASDAQ	BANR	Thu, Mar 5, 2020	45.61	45.86	43.94	44.71
2204	NASDAQ	BANR	Wed, Mar 4, 2020	46.83	47.16	45.20	47.04
2203	NASDAQ	BANR	Tue, Mar 3, 2020	47.39	48.25	45.89	46.31
2202	NASDAQ	BANR	Mon, Mar 2, 2020	45.87	47.58	45.37	47.49
2201	NASDAQ	BANR	Fri, Feb 28, 2020	46.90	47.57	44.98	45.64
2200	NASDAQ	BANR	Thu, Feb 27, 2020	48.91	50.31	47.94	47.99
2199	NASDAQ	BANR	Wed, Feb 26, 2020	50.94	51.29	49.67	49.79
2198	NASDAQ	BANR	Tue, Feb 25, 2020	52.12	52.12	50.29	50.57
2197	NASDAQ	BANR	Mon, Feb 24, 2020	51.46	52.22	51.30	51.88
2196	NASDAQ	BANR	Fri, Feb 21, 2020	53.43	53.43	52.91	53.06
2195	NASDAQ	BANR	Thu, Feb 20, 2020	52.83	54.00	52.83	53.68
2194	NASDAQ	BANR	Wed, Feb 19, 2020	53.29	53.47	52.63	53.05
2193	NASDAQ	BANR	Tue, Feb 18, 2020	54.30	54.47	53.21	53.25
2192	NASDAQ	BANR	Fri, Feb 14, 2020	54.83	55.12	54.11	54.39
2191	NASDAQ	BANR	Thu, Feb 13, 2020	54.51	54.99	54.35	54.92
2190	NASDAQ	BANR	Wed, Feb 12, 2020	54.43	54.76	54.08	54.65
2189	NASDAQ	BANR	Tue, Feb 11, 2020	54.18	54.82	54.17	54.26
2188	NASDAQ	BANR	Mon, Feb 10, 2020	54.26	54.35	53.83	54.06
2187	NASDAQ	BANR	Fri, Feb 7, 2020	55.06	55.33	54.39	54.58
2186	NASDAQ	BANR	Thu, Feb 6, 2020	55.15	55.57	54.91	55.38
2185	NASDAQ	BANR	Wed, Feb 5, 2020	54.15	55.07	54.07	54.98
2184	NASDAQ	BANR	Tue, Feb 4, 2020	53.42	53.67	53.18	53.42
2183	NASDAQ	BANR	Mon, Feb 3, 2020	51.93	52.78	51.93	52.65
2182	NASDAQ	BANR	Fri, Jan 31, 2020	51.64	51.87	51.40	51.55
2181	NASDAQ	BANR	Thu, Jan 30, 2020	51.56	52.03	51.14	51.99
2180	NASDAQ	BANR	Wed, Jan 29, 2020	52.04	52.32	51.70	51.80
2179	NASDAQ	BANR	Tue, Jan 28, 2020	51.81	52.38	51.66	52.04
2178	NASDAQ	BANR	Mon, Jan 27, 2020	51.95	52.36	51.41	51.70
2177	NASDAQ	BANR	Fri, Jan 24, 2020	52.37	53.85	50.53	52.87
2176	NASDAQ	BANR	Thu, Jan 23, 2020	53.70	54.37	53.49	54.19
2175	NASDAQ	BANR	Wed, Jan 22, 2020	54.01	54.09	53.68	53.82
2174	NASDAQ	BANR	Tue, Jan 21, 2020	54.68	54.69	53.93	54.01
2173	NASDAQ	BANR	Fri, Jan 17, 2020	55.15	55.18	54.69	54.87
2172	NASDAQ	BANR	Thu, Jan 16, 2020	54.56	55.14	54.52	54.94
2171	NASDAQ	BANR	Wed, Jan 15, 2020	54.20	54.52	54.01	54.32
2170	NASDAQ	BANR	Tue, Jan 14, 2020	54.44	54.79	54.36	54.46
2169	NASDAQ	BANR	Mon, Jan 13, 2020	54.21	54.49	53.84	54.43
2168	NASDAQ	BANR	Fri, Jan 10, 2020	54.77	54.84	54.18	54.30
2167	NASDAQ	BANR	Thu, Jan 9, 2020	54.85	55.11	54.45	54.80
2166	NASDAQ	BANR	Wed, Jan 8, 2020	54.46	54.91	54.25	54.39
2165	NASDAQ	BANR	Tue, Jan 7, 2020	56.35	56.37	55.67	55.91
2164	NASDAQ	BANR	Mon, Jan 6, 2020	56.40	56.62	55.75	56.34
2163	NASDAQ	BANR	Fri, Jan 3, 2020	56.27	56.87	55.78	56.79
2162	NASDAQ	BANR	Thu, Jan 2, 2020	57.02	57.02	56.10	56.75
2161	NASDAQ	BANR	Tue, Dec 31, 2019	56.61	56.99	56.46	56.59
2160	NASDAQ	BANR	Mon, Dec 30, 2019	56.63	56.77	56.19	56.73
2159	NASDAQ	BANR	Fri, Dec 27, 2019	56.84	57.08	56.26	56.34
2158	NASDAQ	BANR	Thu, Dec 26, 2019	57.12	57.27	56.64	56.84
2157	NASDAQ	BANR	Tue, Dec 24, 2019	57.23	57.23	56.76	56.97
2156	NASDAQ	BANR	Mon, Dec 23, 2019	58.02	58.02	56.95	57.05
2155	NASDAQ	BANR	Fri, Dec 20, 2019	59.17	59.42	57.80	57.80
2154	NASDAQ	BANR	Thu, Dec 19, 2019	58.93	59.17	58.48	58.93
2153	NASDAQ	BANR	Wed, Dec 18, 2019	59.36	59.64	58.77	58.83
2152	NASDAQ	BANR	Tue, Dec 17, 2019	57.67	59.18	57.13	58.82
2151	NASDAQ	BANR	Mon, Dec 16, 2019	56.24	58.01	55.53	57.64
2150	NASDAQ	BANR	Fri, Dec 13, 2019	56.07	56.69	55.23	55.69
2149	NASDAQ	BANR	Thu, Dec 12, 2019	55.10	56.60	55.10	56.32
2148	NASDAQ	BANR	Wed, Dec 11, 2019	54.83	55.05	54.39	54.95
2147	NASDAQ	BANR	Tue, Dec 10, 2019	54.25	54.79	54.25	54.71
2146	NASDAQ	BANR	Mon, Dec 9, 2019	54.57	54.79	54.25	54.51
2145	NASDAQ	BANR	Fri, Dec 6, 2019	54.83	55.49	54.45	54.64
2144	NASDAQ	BANR	Thu, Dec 5, 2019	54.29	54.53	53.88	54.14
2143	NASDAQ	BANR	Wed, Dec 4, 2019	53.92	54.53	53.39	54.09
2142	NASDAQ	BANR	Tue, Dec 3, 2019	54.18	54.18	53.06	53.68
2141	NASDAQ	BANR	Mon, Dec 2, 2019	54.79	55.10	54.18	54.34
2140	NASDAQ	BANR	Fri, Nov 29, 2019	54.76	55.10	54.55	54.63
2139	NASDAQ	BANR	Wed, Nov 27, 2019	55.26	55.41	54.91	54.99
2138	NASDAQ	BANR	Tue, Nov 26, 2019	54.98	55.47	54.86	54.92
2137	NASDAQ	BANR	Mon, Nov 25, 2019	53.59	55.49	53.04	55.17
2136	NASDAQ	BANR	Fri, Nov 22, 2019	53.86	54.03	53.50	53.58
2135	NASDAQ	BANR	Thu, Nov 21, 2019	54.18	54.18	53.42	53.60
2134	NASDAQ	BANR	Wed, Nov 20, 2019	54.48	54.77	53.58	53.88
2133	NASDAQ	BANR	Tue, Nov 19, 2019	55.14	55.54	54.70	54.81
2132	NASDAQ	BANR	Mon, Nov 18, 2019	55.37	55.37	54.65	55.14
2131	NASDAQ	BANR	Fri, Nov 15, 2019	56.14	56.14	55.44	55.61
2130	NASDAQ	BANR	Thu, Nov 14, 2019	55.66	55.96	55.49	55.70
2129	NASDAQ	BANR	Wed, Nov 13, 2019	56.04	56.27	55.53	55.94
2128	NASDAQ	BANR	Tue, Nov 12, 2019	56.63	57.04	56.32	56.49
2127	NASDAQ	BANR	Mon, Nov 11, 2019	56.64	56.86	55.99	56.65
2126	NASDAQ	BANR	Fri, Nov 8, 2019	56.74	57.32	56.64	57.07
2125	NASDAQ	BANR	Thu, Nov 7, 2019	56.70	57.21	56.56	56.93
2124	NASDAQ	BANR	Wed, Nov 6, 2019	55.90	56.27	55.54	56.20
2123	NASDAQ	BANR	Tue, Nov 5, 2019	56.34	57.08	55.74	56.16
2122	NASDAQ	BANR	Mon, Nov 4, 2019	55.79	56.33	55.57	56.23
2121	NASDAQ	BANR	Fri, Nov 1, 2019	54.51	55.29	54.02	55.24
2120	NASDAQ	BANR	Thu, Oct 31, 2019	55.70	55.79	53.59	53.98
2119	NASDAQ	BANR	Wed, Oct 30, 2019	56.43	56.55	55.60	56.13
2118	NASDAQ	BANR	Tue, Oct 29, 2019	56.38	56.87	56.38	56.64
2117	NASDAQ	BANR	Mon, Oct 28, 2019	56.16	56.86	56.06	56.42
2116	NASDAQ	BANR	Fri, Oct 25, 2019	54.87	56.29	54.87	55.94
2115	NASDAQ	BANR	Thu, Oct 24, 2019	58.99	58.99	50.95	55.07
2114	NASDAQ	BANR	Wed, Oct 23, 2019	55.53	56.13	55.30	56.13
2113	NASDAQ	BANR	Tue, Oct 22, 2019	55.62	56.09	54.85	55.61
2112	NASDAQ	BANR	Mon, Oct 21, 2019	55.71	56.31	55.32	55.60
2111	NASDAQ	BANR	Fri, Oct 18, 2019	54.62	55.19	54.57	55.09
2110	NASDAQ	BANR	Thu, Oct 17, 2019	54.52	54.94	54.17	54.86
2109	NASDAQ	BANR	Wed, Oct 16, 2019	54.77	55.09	53.74	54.27
2108	NASDAQ	BANR	Tue, Oct 15, 2019	53.76	54.86	53.34	54.60
2107	NASDAQ	BANR	Mon, Oct 14, 2019	53.12	53.51	52.78	53.41
2106	NASDAQ	BANR	Fri, Oct 11, 2019	53.54	54.24	52.75	53.47
2105	NASDAQ	BANR	Thu, Oct 10, 2019	52.61	53.09	52.44	52.58
2104	NASDAQ	BANR	Wed, Oct 9, 2019	52.51	52.59	51.80	52.26
2103	NASDAQ	BANR	Tue, Oct 8, 2019	52.94	52.94	51.95	52.03
2102	NASDAQ	BANR	Mon, Oct 7, 2019	53.65	54.16	53.37	53.85
2101	NASDAQ	BANR	Fri, Oct 4, 2019	53.36	53.75	52.57	53.70
2100	NASDAQ	BANR	Thu, Oct 3, 2019	53.64	53.69	52.37	53.12
2099	NASDAQ	BANR	Wed, Oct 2, 2019	54.29	54.48	53.37	53.62
2098	NASDAQ	BANR	Tue, Oct 1, 2019	56.45	57.16	54.53	54.80
2097	NASDAQ	BANR	Mon, Sep 30, 2019	56.55	56.60	56.10	56.17
2096	NASDAQ	BANR	Fri, Sep 27, 2019	56.77	57.39	55.91	56.47
2095	NASDAQ	BANR	Thu, Sep 26, 2019	56.87	57.44	56.31	56.45
2094	NASDAQ	BANR	Wed, Sep 25, 2019	56.18	57.45	56.18	57.21
2093	NASDAQ	BANR	Tue, Sep 24, 2019	56.78	57.39	55.87	56.17
2092	NASDAQ	BANR	Mon, Sep 23, 2019	55.93	57.12	55.84	56.82
2091	NASDAQ	BANR	Fri, Sep 20, 2019	56.22	57.12	56.17	56.17
2090	NASDAQ	BANR	Thu, Sep 19, 2019	57.31	58.24	56.87	56.91
2089	NASDAQ	BANR	Wed, Sep 18, 2019	56.92	57.43	55.97	57.09
2088	NASDAQ	BANR	Tue, Sep 17, 2019	57.07	57.34	56.52	57.09
2087	NASDAQ	BANR	Mon, Sep 16, 2019	57.71	58.15	57.17	57.36
2086	NASDAQ	BANR	Fri, Sep 13, 2019	57.99	58.70	57.70	58.17
2085	NASDAQ	BANR	Thu, Sep 12, 2019	56.81	58.08	56.65	57.60
2084	NASDAQ	BANR	Wed, Sep 11, 2019	56.75	57.53	56.05	57.15
2083	NASDAQ	BANR	Tue, Sep 10, 2019	56.31	57.06	56.07	56.66
2082	NASDAQ	BANR	Mon, Sep 9, 2019	54.06	56.92	53.97	56.26
2081	NASDAQ	BANR	Fri, Sep 6, 2019	54.11	54.48	53.69	53.77
2080	NASDAQ	BANR	Thu, Sep 5, 2019	53.80	55.13	53.80	54.15
2079	NASDAQ	BANR	Wed, Sep 4, 2019	53.34	53.58	52.93	53.17
2078	NASDAQ	BANR	Tue, Sep 3, 2019	53.59	53.59	52.36	52.82
2077	NASDAQ	BANR	Fri, Aug 30, 2019	53.92	54.37	53.31	53.91
2076	NASDAQ	BANR	Thu, Aug 29, 2019	53.12	55.16	53.12	53.72
2075	NASDAQ	BANR	Wed, Aug 28, 2019	51.47	53.00	51.27	52.78
2074	NASDAQ	BANR	Tue, Aug 27, 2019	53.73	53.73	51.66	51.70
2073	NASDAQ	BANR	Mon, Aug 26, 2019	53.38	53.55	52.81	53.50
2072	NASDAQ	BANR	Fri, Aug 23, 2019	54.87	55.45	52.76	53.00
2071	NASDAQ	BANR	Thu, Aug 22, 2019	55.40	55.74	54.75	55.20
2070	NASDAQ	BANR	Wed, Aug 21, 2019	54.64	55.26	54.16	55.08
2069	NASDAQ	BANR	Tue, Aug 20, 2019	55.15	55.29	54.08	54.18
2068	NASDAQ	BANR	Mon, Aug 19, 2019	55.47	55.80	54.56	55.36
2067	NASDAQ	BANR	Fri, Aug 16, 2019	53.50	54.76	53.50	54.61
2066	NASDAQ	BANR	Thu, Aug 15, 2019	53.95	54.13	53.31	53.46
2065	NASDAQ	BANR	Wed, Aug 14, 2019	53.58	54.04	53.03	53.55
2064	NASDAQ	BANR	Tue, Aug 13, 2019	53.41	55.21	53.32	54.67
2063	NASDAQ	BANR	Mon, Aug 12, 2019	54.21	54.31	53.43	53.48
2062	NASDAQ	BANR	Fri, Aug 9, 2019	54.75	54.93	53.16	54.65
2061	NASDAQ	BANR	Thu, Aug 8, 2019	54.35	55.50	52.75	55.18
2060	NASDAQ	BANR	Wed, Aug 7, 2019	54.05	57.00	52.91	53.98
2059	NASDAQ	BANR	Tue, Aug 6, 2019	55.11	55.31	53.43	54.95
2058	NASDAQ	BANR	Mon, Aug 5, 2019	55.79	56.66	53.44	54.67
2057	NASDAQ	BANR	Fri, Aug 2, 2019	57.08	57.28	56.28	56.76
2056	NASDAQ	BANR	Thu, Aug 1, 2019	59.02	59.56	57.05	57.20
2055	NASDAQ	BANR	Wed, Jul 31, 2019	58.95	60.21	58.76	59.26
2054	NASDAQ	BANR	Tue, Jul 30, 2019	58.05	59.24	57.93	59.10
2053	NASDAQ	BANR	Mon, Jul 29, 2019	58.25	59.02	57.93	58.15
2052	NASDAQ	BANR	Fri, Jul 26, 2019	58.07	59.21	57.91	58.36
2051	NASDAQ	BANR	Thu, Jul 25, 2019	56.99	58.52	56.50	57.77
2050	NASDAQ	BANR	Wed, Jul 24, 2019	54.07	56.05	53.95	55.59
2049	NASDAQ	BANR	Tue, Jul 23, 2019	53.71	54.19	53.50	54.19
2048	NASDAQ	BANR	Mon, Jul 22, 2019	53.89	54.00	53.30	53.67
2047	NASDAQ	BANR	Fri, Jul 19, 2019	53.32	54.30	53.32	54.05
2046	NASDAQ	BANR	Thu, Jul 18, 2019	53.19	53.86	53.13	53.50
2045	NASDAQ	BANR	Wed, Jul 17, 2019	53.25	53.62	52.95	53.35
2044	NASDAQ	BANR	Tue, Jul 16, 2019	53.29	54.00	53.04	53.52
2043	NASDAQ	BANR	Mon, Jul 15, 2019	54.58	54.58	53.19	53.33
2042	NASDAQ	BANR	Fri, Jul 12, 2019	54.17	54.85	53.88	54.59
2041	NASDAQ	BANR	Thu, Jul 11, 2019	53.37	54.27	53.10	54.23
2040	NASDAQ	BANR	Wed, Jul 10, 2019	54.23	54.25	53.34	53.40
2039	NASDAQ	BANR	Tue, Jul 9, 2019	53.78	54.33	53.78	54.23
2038	NASDAQ	BANR	Mon, Jul 8, 2019	54.41	54.51	53.86	54.18
2037	NASDAQ	BANR	Fri, Jul 5, 2019	54.84	55.48	54.76	55.28
2036	NASDAQ	BANR	Wed, Jul 3, 2019	53.95	54.75	53.95	54.72
2035	NASDAQ	BANR	Tue, Jul 2, 2019	54.55	54.80	53.34	53.83
2034	NASDAQ	BANR	Mon, Jul 1, 2019	54.64	54.72	54.03	54.56
2033	NASDAQ	BANR	Fri, Jun 28, 2019	53.68	54.99	53.50	54.15
2032	NASDAQ	BANR	Thu, Jun 27, 2019	52.34	53.34	52.28	53.34
2031	NASDAQ	BANR	Wed, Jun 26, 2019	53.01	53.23	52.25	52.31
2030	NASDAQ	BANR	Tue, Jun 25, 2019	52.38	52.99	51.44	52.81
2029	NASDAQ	BANR	Mon, Jun 24, 2019	53.46	53.90	52.35	52.40
2028	NASDAQ	BANR	Fri, Jun 21, 2019	54.05	54.16	53.57	53.58
2027	NASDAQ	BANR	Thu, Jun 20, 2019	53.72	54.05	53.21	54.00
2026	NASDAQ	BANR	Wed, Jun 19, 2019	52.69	53.66	52.51	53.25
2025	NASDAQ	BANR	Tue, Jun 18, 2019	51.83	52.99	51.83	52.74
2024	NASDAQ	BANR	Mon, Jun 17, 2019	52.16	52.62	51.82	51.93
2023	NASDAQ	BANR	Fri, Jun 14, 2019	52.47	52.53	51.78	52.21
2022	NASDAQ	BANR	Thu, Jun 13, 2019	52.39	52.87	52.21	52.43
2021	NASDAQ	BANR	Wed, Jun 12, 2019	52.12	52.90	51.95	52.11
2020	NASDAQ	BANR	Tue, Jun 11, 2019	53.36	53.36	51.98	52.10
2019	NASDAQ	BANR	Mon, Jun 10, 2019	51.63	52.43	50.77	51.80
2018	NASDAQ	BANR	Fri, Jun 7, 2019	51.62	51.79	51.10	51.35
2017	NASDAQ	BANR	Thu, Jun 6, 2019	51.99	52.18	51.15	51.81
2016	NASDAQ	BANR	Wed, Jun 5, 2019	52.47	52.88	51.52	51.97
2015	NASDAQ	BANR	Tue, Jun 4, 2019	51.69	53.31	50.52	52.60
2014	NASDAQ	BANR	Mon, Jun 3, 2019	50.44	51.50	50.33	51.03
2013	NASDAQ	BANR	Fri, May 31, 2019	51.00	51.80	50.21	50.46
2012	NASDAQ	BANR	Thu, May 30, 2019	53.31	53.57	51.21	51.57
2011	NASDAQ	BANR	Wed, May 29, 2019	52.26	53.24	51.70	53.18
2010	NASDAQ	BANR	Tue, May 28, 2019	52.93	52.93	52.22	52.50
2009	NASDAQ	BANR	Fri, May 24, 2019	52.22	53.36	52.01	53.02
2008	NASDAQ	BANR	Thu, May 23, 2019	52.74	52.74	51.63	52.05
2007	NASDAQ	BANR	Wed, May 22, 2019	53.75	53.75	52.43	53.19
2006	NASDAQ	BANR	Tue, May 21, 2019	54.05	54.35	53.70	53.82
2005	NASDAQ	BANR	Mon, May 20, 2019	53.17	54.34	53.17	53.79
2004	NASDAQ	BANR	Fri, May 17, 2019	53.52	54.49	53.23	53.35
2003	NASDAQ	BANR	Thu, May 16, 2019	53.39	54.25	53.39	53.99
2002	NASDAQ	BANR	Wed, May 15, 2019	53.38	53.42	52.47	53.13
2001	NASDAQ	BANR	Tue, May 14, 2019	52.75	54.19	52.52	53.78
2000	NASDAQ	BANR	Mon, May 13, 2019	53.30	53.73	52.34	52.54
1999	NASDAQ	BANR	Fri, May 10, 2019	54.16	54.25	52.97	54.09
1998	NASDAQ	BANR	Thu, May 9, 2019	53.66	55.14	53.29	54.35
1997	NASDAQ	BANR	Wed, May 8, 2019	54.15	54.85	53.98	54.04
1996	NASDAQ	BANR	Tue, May 7, 2019	54.70	55.23	54.01	54.31
1995	NASDAQ	BANR	Mon, May 6, 2019	54.10	55.34	54.10	55.13
1994	NASDAQ	BANR	Fri, May 3, 2019	53.77	54.88	53.77	54.86
1993	NASDAQ	BANR	Thu, May 2, 2019	52.86	54.23	52.86	53.77
1992	NASDAQ	BANR	Wed, May 1, 2019	52.98	53.49	52.30	52.98
1991	NASDAQ	BANR	Tue, Apr 30, 2019	53.63	54.04	52.59	53.02
1990	NASDAQ	BANR	Mon, Apr 29, 2019	52.81	53.98	52.81	53.80
1989	NASDAQ	BANR	Fri, Apr 26, 2019	51.71	52.81	51.71	52.64
1988	NASDAQ	BANR	Thu, Apr 25, 2019	52.95	54.49	51.60	51.78
1987	NASDAQ	BANR	Wed, Apr 24, 2019	55.30	56.07	54.45	55.40
1986	NASDAQ	BANR	Tue, Apr 23, 2019	54.35	55.48	54.00	55.43
1985	NASDAQ	BANR	Mon, Apr 22, 2019	54.72	55.14	53.46	54.14
1984	NASDAQ	BANR	Thu, Apr 18, 2019	55.44	55.50	54.37	54.64
1983	NASDAQ	BANR	Wed, Apr 17, 2019	56.32	56.32	55.22	55.55
1982	NASDAQ	BANR	Tue, Apr 16, 2019	55.08	56.10	54.62	56.10
1981	NASDAQ	BANR	Mon, Apr 15, 2019	56.56	56.98	54.93	55.00
1980	NASDAQ	BANR	Fri, Apr 12, 2019	55.80	56.72	55.47	56.48
1979	NASDAQ	BANR	Thu, Apr 11, 2019	55.51	55.82	54.84	55.26
1978	NASDAQ	BANR	Wed, Apr 10, 2019	54.77	55.25	54.36	55.21
1977	NASDAQ	BANR	Tue, Apr 9, 2019	55.50	55.76	54.62	54.69
1976	NASDAQ	BANR	Mon, Apr 8, 2019	55.85	56.20	55.58	55.69
1975	NASDAQ	BANR	Fri, Apr 5, 2019	55.82	56.56	55.22	56.55
1974	NASDAQ	BANR	Thu, Apr 4, 2019	54.77	55.87	54.77	55.83
1973	NASDAQ	BANR	Wed, Apr 3, 2019	55.80	56.28	54.74	54.92
1972	NASDAQ	BANR	Tue, Apr 2, 2019	55.43	55.68	54.94	55.41
1971	NASDAQ	BANR	Mon, Apr 1, 2019	54.42	55.72	54.32	55.56
1970	NASDAQ	BANR	Fri, Mar 29, 2019	54.58	54.99	53.75	54.17
1969	NASDAQ	BANR	Thu, Mar 28, 2019	53.87	54.61	53.23	54.57
1968	NASDAQ	BANR	Wed, Mar 27, 2019	53.30	53.98	51.56	53.73
1967	NASDAQ	BANR	Tue, Mar 26, 2019	52.44	53.37	52.32	53.24
1966	NASDAQ	BANR	Mon, Mar 25, 2019	52.03	52.65	51.33	52.02
1965	NASDAQ	BANR	Fri, Mar 22, 2019	53.21	53.24	51.01	51.97
1964	NASDAQ	BANR	Thu, Mar 21, 2019	53.66	54.21	53.32	53.60
1963	NASDAQ	BANR	Wed, Mar 20, 2019	56.00	56.25	53.87	54.02
1962	NASDAQ	BANR	Tue, Mar 19, 2019	58.52	58.52	56.05	56.18
1961	NASDAQ	BANR	Mon, Mar 18, 2019	57.68	58.56	57.68	58.28
1960	NASDAQ	BANR	Fri, Mar 15, 2019	57.33	58.08	57.33	57.68
1959	NASDAQ	BANR	Thu, Mar 14, 2019	57.65	57.98	57.12	57.51
1958	NASDAQ	BANR	Wed, Mar 13, 2019	57.62	58.16	57.34	57.66
1957	NASDAQ	BANR	Tue, Mar 12, 2019	58.32	58.32	57.21	57.52
1956	NASDAQ	BANR	Mon, Mar 11, 2019	57.49	58.07	56.78	58.01
1955	NASDAQ	BANR	Fri, Mar 8, 2019	56.88	57.65	56.71	57.37
1954	NASDAQ	BANR	Thu, Mar 7, 2019	58.45	58.45	57.03	57.15
1953	NASDAQ	BANR	Wed, Mar 6, 2019	60.27	60.27	58.34	58.56
1952	NASDAQ	BANR	Tue, Mar 5, 2019	60.92	60.92	60.07	60.38
1951	NASDAQ	BANR	Mon, Mar 4, 2019	61.86	62.22	60.87	61.09
1950	NASDAQ	BANR	Fri, Mar 1, 2019	62.64	62.65	61.71	61.99
1949	NASDAQ	BANR	Thu, Feb 28, 2019	62.97	63.01	62.06	62.13
1948	NASDAQ	BANR	Wed, Feb 27, 2019	62.49	63.21	62.24	62.94
1947	NASDAQ	BANR	Tue, Feb 26, 2019	63.20	63.80	62.24	62.50
1946	NASDAQ	BANR	Mon, Feb 25, 2019	64.00	64.20	63.41	63.50
1945	NASDAQ	BANR	Fri, Feb 22, 2019	63.41	63.65	62.99	63.61
1944	NASDAQ	BANR	Thu, Feb 21, 2019	63.38	63.49	62.45	63.40
1943	NASDAQ	BANR	Wed, Feb 20, 2019	62.01	63.35	61.67	63.29
1942	NASDAQ	BANR	Tue, Feb 19, 2019	60.48	62.26	60.32	62.18
1941	NASDAQ	BANR	Fri, Feb 15, 2019	59.18	60.84	59.10	60.82
1940	NASDAQ	BANR	Thu, Feb 14, 2019	59.05	59.41	58.37	58.85
1939	NASDAQ	BANR	Wed, Feb 13, 2019	59.12	59.39	58.81	59.39
1938	NASDAQ	BANR	Tue, Feb 12, 2019	58.78	59.12	58.23	59.12
1937	NASDAQ	BANR	Mon, Feb 11, 2019	58.06	58.53	57.56	58.46
1936	NASDAQ	BANR	Fri, Feb 8, 2019	57.48	57.93	56.76	57.76
1935	NASDAQ	BANR	Thu, Feb 7, 2019	56.61	57.72	56.61	57.60
1934	NASDAQ	BANR	Wed, Feb 6, 2019	56.05	56.69	55.66	56.47
1933	NASDAQ	BANR	Tue, Feb 5, 2019	55.77	56.14	55.27	56.04
1932	NASDAQ	BANR	Mon, Feb 4, 2019	55.51	55.83	55.04	55.83
1931	NASDAQ	BANR	Fri, Feb 1, 2019	54.84	55.35	54.44	55.26
1930	NASDAQ	BANR	Thu, Jan 31, 2019	54.76	54.78	53.24	54.54
1929	NASDAQ	BANR	Wed, Jan 30, 2019	54.95	55.30	54.43	54.78
1928	NASDAQ	BANR	Tue, Jan 29, 2019	54.25	55.14	53.89	54.70
1927	NASDAQ	BANR	Mon, Jan 28, 2019	53.71	54.60	53.71	54.13
1926	NASDAQ	BANR	Fri, Jan 25, 2019	55.80	55.87	53.70	54.03
1925	NASDAQ	BANR	Thu, Jan 24, 2019	56.80	57.77	54.66	55.77
1924	NASDAQ	BANR	Wed, Jan 23, 2019	56.26	57.19	55.91	56.71
1923	NASDAQ	BANR	Tue, Jan 22, 2019	56.09	56.55	55.35	55.95
1922	NASDAQ	BANR	Fri, Jan 18, 2019	55.28	56.34	54.71	56.29
1921	NASDAQ	BANR	Thu, Jan 17, 2019	54.27	55.25	54.27	55.20
1920	NASDAQ	BANR	Wed, Jan 16, 2019	53.69	54.75	53.46	54.69
1919	NASDAQ	BANR	Tue, Jan 15, 2019	53.56	53.58	52.56	53.40
1918	NASDAQ	BANR	Mon, Jan 14, 2019	53.11	54.12	52.84	53.54
1917	NASDAQ	BANR	Fri, Jan 11, 2019	52.74	53.41	52.48	53.35
1916	NASDAQ	BANR	Thu, Jan 10, 2019	52.16	52.96	51.55	52.88
1915	NASDAQ	BANR	Wed, Jan 9, 2019	53.05	53.33	52.04	52.31
1914	NASDAQ	BANR	Tue, Jan 8, 2019	53.89	53.89	52.58	53.05
1913	NASDAQ	BANR	Mon, Jan 7, 2019	54.46	55.10	53.95	53.98
1912	NASDAQ	BANR	Fri, Jan 4, 2019	54.18	55.61	53.57	54.74
1911	NASDAQ	BANR	Thu, Jan 3, 2019	54.03	54.68	53.42	53.47
1910	NASDAQ	BANR	Wed, Jan 2, 2019	52.97	54.50	51.31	54.12
1909	NASDAQ	BANR	Mon, Dec 31, 2018	53.71	53.71	52.25	53.48
1908	NASDAQ	BANR	Fri, Dec 28, 2018	53.07	54.34	48.50	53.64
1907	NASDAQ	BANR	Thu, Dec 27, 2018	53.01	53.74	51.29	53.06
1906	NASDAQ	BANR	Wed, Dec 26, 2018	51.78	53.98	50.82	53.80
1905	NASDAQ	BANR	Mon, Dec 24, 2018	52.11	53.45	51.61	51.61
1904	NASDAQ	BANR	Fri, Dec 21, 2018	53.14	54.03	51.87	52.34
1903	NASDAQ	BANR	Thu, Dec 20, 2018	52.10	53.56	51.79	52.75
1902	NASDAQ	BANR	Wed, Dec 19, 2018	54.30	55.00	52.10	52.16
1901	NASDAQ	BANR	Tue, Dec 18, 2018	55.23	56.30	54.25	54.30
1900	NASDAQ	BANR	Mon, Dec 17, 2018	55.70	56.48	54.87	55.05
1899	NASDAQ	BANR	Fri, Dec 14, 2018	56.58	57.43	55.63	55.69
1898	NASDAQ	BANR	Thu, Dec 13, 2018	58.44	58.58	56.51	56.87
1897	NASDAQ	BANR	Wed, Dec 12, 2018	58.03	58.97	57.55	58.10
1896	NASDAQ	BANR	Tue, Dec 11, 2018	58.87	59.26	57.45	57.48
1895	NASDAQ	BANR	Mon, Dec 10, 2018	58.22	58.93	56.88	58.10
1894	NASDAQ	BANR	Fri, Dec 7, 2018	57.46	58.50	57.38	58.21
1893	NASDAQ	BANR	Thu, Dec 6, 2018	55.31	57.23	55.22	57.20
1892	NASDAQ	BANR	Tue, Dec 4, 2018	59.77	60.09	56.35	56.54
1891	NASDAQ	BANR	Mon, Dec 3, 2018	60.76	60.95	59.30	59.89
1890	NASDAQ	BANR	Fri, Nov 30, 2018	59.25	60.32	59.23	60.00
1889	NASDAQ	BANR	Thu, Nov 29, 2018	59.35	60.18	58.86	59.24
1888	NASDAQ	BANR	Wed, Nov 28, 2018	59.18	60.04	58.49	59.52
1887	NASDAQ	BANR	Tue, Nov 27, 2018	59.22	59.95	58.76	59.10
1886	NASDAQ	BANR	Mon, Nov 26, 2018	59.19	60.16	59.12	59.59
1885	NASDAQ	BANR	Fri, Nov 23, 2018	58.35	59.75	57.64	58.89
1884	NASDAQ	BANR	Wed, Nov 21, 2018	59.13	60.10	58.79	58.79
1883	NASDAQ	BANR	Tue, Nov 20, 2018	59.61	60.13	58.58	58.92
1882	NASDAQ	BANR	Mon, Nov 19, 2018	60.65	61.58	59.16	60.16
1881	NASDAQ	BANR	Fri, Nov 16, 2018	59.72	60.93	59.69	60.65
1880	NASDAQ	BANR	Thu, Nov 15, 2018	58.99	60.88	58.37	60.72
1879	NASDAQ	BANR	Wed, Nov 14, 2018	60.94	60.94	58.92	59.12
1878	NASDAQ	BANR	Tue, Nov 13, 2018	60.39	61.69	59.97	60.58
1877	NASDAQ	BANR	Mon, Nov 12, 2018	61.48	61.64	59.93	59.97
1876	NASDAQ	BANR	Fri, Nov 9, 2018	61.39	61.94	60.97	61.78
1875	NASDAQ	BANR	Thu, Nov 8, 2018	61.02	61.85	60.74	61.68
1874	NASDAQ	BANR	Wed, Nov 7, 2018	60.54	61.43	59.33	61.33
1873	NASDAQ	BANR	Tue, Nov 6, 2018	59.88	60.72	59.27	60.41
1872	NASDAQ	BANR	Mon, Nov 5, 2018	59.33	60.00	58.87	59.87
1871	NASDAQ	BANR	Fri, Nov 2, 2018	59.10	59.42	58.20	59.19
1870	NASDAQ	BANR	Thu, Nov 1, 2018	58.03	59.56	57.97	59.10
1869	NASDAQ	BANR	Wed, Oct 31, 2018	58.94	59.70	57.71	57.82
1868	NASDAQ	BANR	Tue, Oct 30, 2018	58.01	58.86	57.82	58.74
1867	NASDAQ	BANR	Mon, Oct 29, 2018	58.79	59.44	57.80	58.28
1866	NASDAQ	BANR	Fri, Oct 26, 2018	59.13	59.13	56.50	57.62
1865	NASDAQ	BANR	Thu, Oct 25, 2018	55.48	58.56	54.37	58.04
1864	NASDAQ	BANR	Wed, Oct 24, 2018	54.44	54.44	52.10	52.14
1863	NASDAQ	BANR	Tue, Oct 23, 2018	54.25	58.08	54.09	54.59
1862	NASDAQ	BANR	Mon, Oct 22, 2018	56.50	57.34	54.63	54.85
1861	NASDAQ	BANR	Fri, Oct 19, 2018	56.87	57.09	56.15	56.16
1860	NASDAQ	BANR	Thu, Oct 18, 2018	58.07	58.43	56.85	56.98
1859	NASDAQ	BANR	Wed, Oct 17, 2018	57.65	58.45	56.95	58.14
1858	NASDAQ	BANR	Tue, Oct 16, 2018	59.05	59.05	57.08	57.81
1857	NASDAQ	BANR	Mon, Oct 15, 2018	57.74	58.26	57.28	57.78
1856	NASDAQ	BANR	Fri, Oct 12, 2018	59.73	59.73	56.06	57.60
1855	NASDAQ	BANR	Thu, Oct 11, 2018	60.52	60.85	58.93	58.97
1854	NASDAQ	BANR	Wed, Oct 10, 2018	61.80	62.24	60.52	60.62
1853	NASDAQ	BANR	Tue, Oct 9, 2018	61.38	62.02	61.35	61.66
1852	NASDAQ	BANR	Mon, Oct 8, 2018	61.91	62.31	61.37	61.93
1851	NASDAQ	BANR	Fri, Oct 5, 2018	62.59	63.25	61.62	61.88
1850	NASDAQ	BANR	Thu, Oct 4, 2018	62.11	62.81	62.00	62.50
1849	NASDAQ	BANR	Wed, Oct 3, 2018	61.35	62.27	61.05	62.16
1848	NASDAQ	BANR	Tue, Oct 2, 2018	61.21	62.50	60.38	60.99
1847	NASDAQ	BANR	Mon, Oct 1, 2018	62.50	62.60	60.86	61.06
1846	NASDAQ	BANR	Fri, Sep 28, 2018	62.30	62.58	62.11	62.17
1845	NASDAQ	BANR	Thu, Sep 27, 2018	63.16	63.65	62.31	62.36
1844	NASDAQ	BANR	Wed, Sep 26, 2018	64.31	64.31	62.93	62.96
1843	NASDAQ	BANR	Tue, Sep 25, 2018	64.34	64.57	63.98	63.99
1842	NASDAQ	BANR	Mon, Sep 24, 2018	65.00	65.00	63.95	64.11
1841	NASDAQ	BANR	Fri, Sep 21, 2018	65.57	65.80	64.96	65.14
1840	NASDAQ	BANR	Thu, Sep 20, 2018	64.53	65.77	64.53	65.61
1839	NASDAQ	BANR	Wed, Sep 19, 2018	63.56	64.41	63.56	64.23
1838	NASDAQ	BANR	Tue, Sep 18, 2018	64.16	65.11	63.60	63.64
1837	NASDAQ	BANR	Mon, Sep 17, 2018	64.42	65.13	63.78	64.15
1836	NASDAQ	BANR	Fri, Sep 14, 2018	64.61	65.05	64.32	64.43
1835	NASDAQ	BANR	Thu, Sep 13, 2018	65.29	65.43	64.49	64.62
1834	NASDAQ	BANR	Wed, Sep 12, 2018	66.25	66.25	64.76	65.13
1833	NASDAQ	BANR	Tue, Sep 11, 2018	65.83	66.66	65.80	66.20
1832	NASDAQ	BANR	Mon, Sep 10, 2018	66.29	66.72	65.75	65.82
1831	NASDAQ	BANR	Fri, Sep 7, 2018	65.80	66.08	65.42	66.03
1830	NASDAQ	BANR	Thu, Sep 6, 2018	65.07	65.80	65.07	65.61
1829	NASDAQ	BANR	Wed, Sep 5, 2018	64.98	65.47	64.95	65.06
1828	NASDAQ	BANR	Tue, Sep 4, 2018	64.16	65.08	64.14	64.96
1827	NASDAQ	BANR	Fri, Aug 31, 2018	63.81	64.37	63.79	64.33
1826	NASDAQ	BANR	Thu, Aug 30, 2018	64.55	64.74	64.01	64.10
1825	NASDAQ	BANR	Wed, Aug 29, 2018	64.51	64.80	63.96	64.59
1824	NASDAQ	BANR	Tue, Aug 28, 2018	65.08	65.20	64.33	64.55
1823	NASDAQ	BANR	Mon, Aug 27, 2018	65.40	65.80	64.90	64.97
1822	NASDAQ	BANR	Fri, Aug 24, 2018	66.02	66.21	65.39	65.42
1821	NASDAQ	BANR	Thu, Aug 23, 2018	66.40	66.75	65.72	66.01
1820	NASDAQ	BANR	Wed, Aug 22, 2018	66.56	66.90	66.29	66.53
1819	NASDAQ	BANR	Tue, Aug 21, 2018	66.26	67.11	66.26	66.92
1818	NASDAQ	BANR	Mon, Aug 20, 2018	66.14	66.50	65.56	66.04
1817	NASDAQ	BANR	Fri, Aug 17, 2018	65.67	66.25	65.58	66.13
1816	NASDAQ	BANR	Thu, Aug 16, 2018	65.82	66.34	65.59	65.87
1815	NASDAQ	BANR	Wed, Aug 15, 2018	65.97	66.47	65.44	65.51
1814	NASDAQ	BANR	Tue, Aug 14, 2018	64.63	66.22	64.63	66.14
1813	NASDAQ	BANR	Mon, Aug 13, 2018	64.92	65.46	64.60	64.62
1812	NASDAQ	BANR	Fri, Aug 10, 2018	64.69	65.60	64.62	65.05
1811	NASDAQ	BANR	Thu, Aug 9, 2018	65.01	65.44	64.87	65.03
1810	NASDAQ	BANR	Wed, Aug 8, 2018	65.24	65.86	64.78	65.03
1809	NASDAQ	BANR	Tue, Aug 7, 2018	64.53	65.41	64.48	65.03
1808	NASDAQ	BANR	Mon, Aug 6, 2018	63.92	64.44	63.72	64.42
1807	NASDAQ	BANR	Fri, Aug 3, 2018	64.48	64.79	63.74	63.85
1806	NASDAQ	BANR	Thu, Aug 2, 2018	63.74	64.84	63.74	64.73
1805	NASDAQ	BANR	Wed, Aug 1, 2018	62.97	64.31	62.84	64.22
1804	NASDAQ	BANR	Tue, Jul 31, 2018	62.64	63.03	61.95	62.97
1803	NASDAQ	BANR	Mon, Jul 30, 2018	63.15	63.70	62.77	62.83
1802	NASDAQ	BANR	Fri, Jul 27, 2018	63.67	64.00	62.18	62.86
1801	NASDAQ	BANR	Thu, Jul 26, 2018	63.07	65.00	62.26	63.42
1800	NASDAQ	BANR	Wed, Jul 25, 2018	62.01	62.01	60.83	61.60
1799	NASDAQ	BANR	Tue, Jul 24, 2018	62.49	62.60	61.59	62.02
1798	NASDAQ	BANR	Mon, Jul 23, 2018	61.81	62.88	61.81	62.50
1797	NASDAQ	BANR	Fri, Jul 20, 2018	61.69	62.36	61.44	62.04
1796	NASDAQ	BANR	Thu, Jul 19, 2018	61.52	62.12	61.29	61.89
1795	NASDAQ	BANR	Wed, Jul 18, 2018	61.01	61.73	61.01	61.67
1794	NASDAQ	BANR	Tue, Jul 17, 2018	61.28	61.52	60.99	61.14
1793	NASDAQ	BANR	Mon, Jul 16, 2018	60.53	61.12	60.46	61.08
1792	NASDAQ	BANR	Fri, Jul 13, 2018	60.43	60.97	60.20	60.35
1791	NASDAQ	BANR	Thu, Jul 12, 2018	61.37	61.39	59.76	60.86
1790	NASDAQ	BANR	Wed, Jul 11, 2018	61.25	61.74	60.99	61.16
1789	NASDAQ	BANR	Tue, Jul 10, 2018	62.15	62.18	60.78	61.18
1788	NASDAQ	BANR	Mon, Jul 9, 2018	61.55	62.41	61.01	61.93
1787	NASDAQ	BANR	Fri, Jul 6, 2018	61.54	62.38	61.05	62.20
1786	NASDAQ	BANR	Thu, Jul 5, 2018	61.28	61.72	60.97	61.70
1785	NASDAQ	BANR	Tue, Jul 3, 2018	61.16	61.55	60.77	61.00
1784	NASDAQ	BANR	Mon, Jul 2, 2018	60.13	61.05	60.07	61.02
1783	NASDAQ	BANR	Fri, Jun 29, 2018	61.19	61.61	60.10	60.13
1782	NASDAQ	BANR	Thu, Jun 28, 2018	60.51	61.00	60.29	60.81
1781	NASDAQ	BANR	Wed, Jun 27, 2018	61.50	61.58	60.35	60.39
1780	NASDAQ	BANR	Tue, Jun 26, 2018	61.85	61.85	61.01	61.54
1779	NASDAQ	BANR	Mon, Jun 25, 2018	61.90	62.16	61.29	61.69
1778	NASDAQ	BANR	Fri, Jun 22, 2018	62.70	62.93	61.82	62.08
1777	NASDAQ	BANR	Thu, Jun 21, 2018	62.42	62.91	61.75	62.47
1776	NASDAQ	BANR	Wed, Jun 20, 2018	62.26	62.66	61.77	62.22
1775	NASDAQ	BANR	Tue, Jun 19, 2018	60.42	62.11	60.42	62.00
1774	NASDAQ	BANR	Mon, Jun 18, 2018	60.09	60.76	59.70	60.72
1773	NASDAQ	BANR	Fri, Jun 15, 2018	60.11	60.59	59.44	60.26
1772	NASDAQ	BANR	Thu, Jun 14, 2018	60.20	60.40	59.43	60.17
1771	NASDAQ	BANR	Wed, Jun 13, 2018	60.59	61.14	59.97	59.98
1770	NASDAQ	BANR	Tue, Jun 12, 2018	61.47	61.49	60.36	60.60
1769	NASDAQ	BANR	Mon, Jun 11, 2018	62.08	62.19	61.05	61.26
1768	NASDAQ	BANR	Fri, Jun 8, 2018	62.37	62.46	61.84	61.97
1767	NASDAQ	BANR	Thu, Jun 7, 2018	61.86	62.98	61.50	62.37
1766	NASDAQ	BANR	Wed, Jun 6, 2018	61.05	61.66	61.05	61.55
1765	NASDAQ	BANR	Tue, Jun 5, 2018	60.90	61.00	60.43	60.80
1764	NASDAQ	BANR	Mon, Jun 4, 2018	60.69	60.98	60.30	60.94
1763	NASDAQ	BANR	Fri, Jun 1, 2018	60.30	60.65	60.15	60.37
1762	NASDAQ	BANR	Thu, May 31, 2018	60.02	60.80	59.85	59.95
1761	NASDAQ	BANR	Wed, May 30, 2018	59.62	60.25	59.56	60.04
1760	NASDAQ	BANR	Tue, May 29, 2018	59.55	60.12	58.89	59.22
1759	NASDAQ	BANR	Fri, May 25, 2018	59.64	60.62	59.46	60.09
1758	NASDAQ	BANR	Thu, May 24, 2018	59.53	59.84	58.42	59.81
1757	NASDAQ	BANR	Wed, May 23, 2018	59.73	59.94	59.47	59.75
1756	NASDAQ	BANR	Tue, May 22, 2018	59.25	60.20	59.25	59.74
1755	NASDAQ	BANR	Mon, May 21, 2018	58.27	59.38	58.27	59.11
1754	NASDAQ	BANR	Fri, May 18, 2018	59.34	59.64	58.08	58.11
1753	NASDAQ	BANR	Thu, May 17, 2018	58.63	59.39	58.50	59.07
1752	NASDAQ	BANR	Wed, May 16, 2018	58.59	59.15	58.30	58.73
1751	NASDAQ	BANR	Tue, May 15, 2018	57.86	58.80	57.86	58.63
1750	NASDAQ	BANR	Mon, May 14, 2018	58.88	59.00	57.99	58.05
1749	NASDAQ	BANR	Fri, May 11, 2018	58.62	59.11	58.52	58.70
1748	NASDAQ	BANR	Thu, May 10, 2018	58.90	59.07	58.24	58.71
1747	NASDAQ	BANR	Wed, May 9, 2018	58.77	59.39	58.24	58.90
1746	NASDAQ	BANR	Tue, May 8, 2018	59.11	59.37	58.54	58.78
1745	NASDAQ	BANR	Mon, May 7, 2018	58.52	59.10	58.03	58.93
1744	NASDAQ	BANR	Fri, May 4, 2018	57.36	58.91	57.01	58.42
1743	NASDAQ	BANR	Thu, May 3, 2018	57.84	57.93	57.00	57.47
1742	NASDAQ	BANR	Wed, May 2, 2018	57.91	58.65	57.50	58.13
1741	NASDAQ	BANR	Tue, May 1, 2018	57.41	58.29	56.83	58.15
1740	NASDAQ	BANR	Mon, Apr 30, 2018	58.43	58.56	57.38	57.40
1739	NASDAQ	BANR	Fri, Apr 27, 2018	58.25	58.75	57.82	58.07
1738	NASDAQ	BANR	Thu, Apr 26, 2018	58.38	58.73	57.90	58.41
1737	NASDAQ	BANR	Wed, Apr 25, 2018	58.21	59.25	57.88	58.44
1736	NASDAQ	BANR	Tue, Apr 24, 2018	57.74	59.01	56.16	58.11
1735	NASDAQ	BANR	Mon, Apr 23, 2018	56.28	56.43	55.73	55.81
1734	NASDAQ	BANR	Fri, Apr 20, 2018	55.79	56.45	55.77	55.98
1733	NASDAQ	BANR	Thu, Apr 19, 2018	55.53	56.26	55.50	55.97
1732	NASDAQ	BANR	Wed, Apr 18, 2018	55.88	56.25	55.25	55.34
1731	NASDAQ	BANR	Tue, Apr 17, 2018	56.25	56.25	54.35	55.54
1730	NASDAQ	BANR	Mon, Apr 16, 2018	55.70	56.05	55.18	55.95
1729	NASDAQ	BANR	Fri, Apr 13, 2018	56.38	56.38	55.21	55.33
1728	NASDAQ	BANR	Thu, Apr 12, 2018	55.76	56.36	55.16	56.06
1727	NASDAQ	BANR	Wed, Apr 11, 2018	55.38	55.66	55.01	55.42
1726	NASDAQ	BANR	Tue, Apr 10, 2018	55.11	55.58	54.62	55.37
1725	NASDAQ	BANR	Mon, Apr 9, 2018	54.70	55.64	54.21	54.25
1724	NASDAQ	BANR	Fri, Apr 6, 2018	56.18	56.55	54.29	54.91
1723	NASDAQ	BANR	Thu, Apr 5, 2018	56.18	56.61	55.70	56.54
1722	NASDAQ	BANR	Wed, Apr 4, 2018	54.39	56.14	54.39	55.96
1721	NASDAQ	BANR	Tue, Apr 3, 2018	55.13	55.45	54.41	55.00
1720	NASDAQ	BANR	Mon, Apr 2, 2018	55.31	55.66	54.10	54.60
1719	NASDAQ	BANR	Thu, Mar 29, 2018	55.64	55.84	54.74	55.49
1718	NASDAQ	BANR	Wed, Mar 28, 2018	55.22	56.93	54.67	55.60
1717	NASDAQ	BANR	Tue, Mar 27, 2018	55.88	56.22	54.86	54.96
1716	NASDAQ	BANR	Mon, Mar 26, 2018	54.92	55.93	53.52	55.85
1715	NASDAQ	BANR	Fri, Mar 23, 2018	56.38	56.39	54.17	54.18
1714	NASDAQ	BANR	Thu, Mar 22, 2018	57.37	57.69	56.23	56.31
1713	NASDAQ	BANR	Wed, Mar 21, 2018	57.81	58.28	56.93	57.93
1712	NASDAQ	BANR	Tue, Mar 20, 2018	58.10	58.10	56.33	57.60
1711	NASDAQ	BANR	Mon, Mar 19, 2018	58.08	58.24	57.01	57.84
1710	NASDAQ	BANR	Fri, Mar 16, 2018	58.13	58.79	57.64	58.05
1709	NASDAQ	BANR	Thu, Mar 15, 2018	58.04	58.32	57.51	58.28
1708	NASDAQ	BANR	Wed, Mar 14, 2018	58.25	58.36	57.60	57.92
1707	NASDAQ	BANR	Tue, Mar 13, 2018	57.99	58.22	57.58	58.09
1706	NASDAQ	BANR	Mon, Mar 12, 2018	57.66	57.88	57.19	57.78
1705	NASDAQ	BANR	Fri, Mar 9, 2018	57.18	57.90	56.32	57.67
1704	NASDAQ	BANR	Thu, Mar 8, 2018	57.53	57.65	56.57	56.90
1703	NASDAQ	BANR	Wed, Mar 7, 2018	56.42	57.69	56.42	57.55
1702	NASDAQ	BANR	Tue, Mar 6, 2018	56.84	57.13	55.90	56.77
1701	NASDAQ	BANR	Mon, Mar 5, 2018	55.90	56.83	55.20	56.50
1700	NASDAQ	BANR	Fri, Mar 2, 2018	54.96	56.29	54.73	56.13
1699	NASDAQ	BANR	Thu, Mar 1, 2018	55.30	56.03	55.01	55.20
1698	NASDAQ	BANR	Wed, Feb 28, 2018	56.03	56.54	55.19	55.28
1697	NASDAQ	BANR	Tue, Feb 27, 2018	56.29	57.29	55.69	55.91
1696	NASDAQ	BANR	Mon, Feb 26, 2018	56.00	56.49	54.57	56.43
1695	NASDAQ	BANR	Fri, Feb 23, 2018	55.62	55.90	54.96	55.75
1694	NASDAQ	BANR	Thu, Feb 22, 2018	55.17	55.92	54.60	55.37
1693	NASDAQ	BANR	Wed, Feb 21, 2018	53.90	55.23	53.90	55.00
1692	NASDAQ	BANR	Tue, Feb 20, 2018	54.11	54.50	53.76	53.84
1691	NASDAQ	BANR	Fri, Feb 16, 2018	53.70	54.98	53.70	54.37
1690	NASDAQ	BANR	Thu, Feb 15, 2018	54.75	54.75	53.91	54.10
1689	NASDAQ	BANR	Wed, Feb 14, 2018	52.75	54.25	52.73	54.13
1688	NASDAQ	BANR	Tue, Feb 13, 2018	52.62	53.23	52.62	53.04
1687	NASDAQ	BANR	Mon, Feb 12, 2018	53.34	53.68	52.77	53.05
1686	NASDAQ	BANR	Fri, Feb 9, 2018	52.97	53.68	52.20	53.20
1685	NASDAQ	BANR	Thu, Feb 8, 2018	53.34	54.56	52.33	52.36
1684	NASDAQ	BANR	Wed, Feb 7, 2018	52.85	53.44	52.58	53.26
1683	NASDAQ	BANR	Tue, Feb 6, 2018	52.53	53.72	52.23	53.03
1682	NASDAQ	BANR	Mon, Feb 5, 2018	54.55	55.23	53.50	53.50
1681	NASDAQ	BANR	Fri, Feb 2, 2018	54.96	56.17	54.96	55.32
1680	NASDAQ	BANR	Thu, Feb 1, 2018	54.12	55.21	53.95	55.16
1679	NASDAQ	BANR	Wed, Jan 31, 2018	54.64	55.03	54.25	54.34
1678	NASDAQ	BANR	Tue, Jan 30, 2018	53.90	54.93	53.90	54.54
1677	NASDAQ	BANR	Mon, Jan 29, 2018	54.76	55.31	54.40	54.50
1676	NASDAQ	BANR	Fri, Jan 26, 2018	55.53	55.69	54.70	54.76
1675	NASDAQ	BANR	Thu, Jan 25, 2018	54.56	55.54	54.25	55.47
1674	NASDAQ	BANR	Wed, Jan 24, 2018	57.74	58.00	56.76	56.89
1673	NASDAQ	BANR	Tue, Jan 23, 2018	56.72	57.86	56.58	57.40
1672	NASDAQ	BANR	Mon, Jan 22, 2018	57.19	58.03	56.62	57.06
1671	NASDAQ	BANR	Fri, Jan 19, 2018	56.94	57.66	56.82	57.10
1670	NASDAQ	BANR	Thu, Jan 18, 2018	58.05	58.31	57.14	57.17
1669	NASDAQ	BANR	Wed, Jan 17, 2018	58.25	58.25	57.05	58.04
1668	NASDAQ	BANR	Tue, Jan 16, 2018	58.73	59.10	57.62	57.72
1667	NASDAQ	BANR	Fri, Jan 12, 2018	58.13	58.67	57.72	58.43
1666	NASDAQ	BANR	Thu, Jan 11, 2018	56.80	57.71	56.54	57.67
1665	NASDAQ	BANR	Wed, Jan 10, 2018	56.32	57.31	56.32	56.44
1664	NASDAQ	BANR	Tue, Jan 9, 2018	56.09	56.99	56.02	56.33
1663	NASDAQ	BANR	Mon, Jan 8, 2018	55.93	56.36	55.60	55.96
1662	NASDAQ	BANR	Fri, Jan 5, 2018	55.70	56.16	55.55	56.12
1661	NASDAQ	BANR	Thu, Jan 4, 2018	55.23	56.10	55.21	55.60
1660	NASDAQ	BANR	Wed, Jan 3, 2018	55.22	55.65	54.81	54.98
1659	NASDAQ	BANR	Tue, Jan 2, 2018	55.12	55.60	54.82	55.17
1658	NASDAQ	BANR	Fri, Dec 29, 2017	56.04	56.13	55.05	55.12
1657	NASDAQ	BANR	Thu, Dec 28, 2017	55.97	56.60	55.19	56.03
1656	NASDAQ	BANR	Wed, Dec 27, 2017	56.06	56.36	55.29	55.72
1655	NASDAQ	BANR	Tue, Dec 26, 2017	56.27	56.97	55.73	56.05
1654	NASDAQ	BANR	Fri, Dec 22, 2017	57.31	57.31	56.22	56.46
1653	NASDAQ	BANR	Thu, Dec 21, 2017	56.88	57.38	56.55	57.05
1652	NASDAQ	BANR	Wed, Dec 20, 2017	57.60	57.67	56.02	56.61
1651	NASDAQ	BANR	Tue, Dec 19, 2017	57.50	57.59	54.02	57.32
1650	NASDAQ	BANR	Mon, Dec 18, 2017	56.70	57.91	55.25	57.26
1649	NASDAQ	BANR	Fri, Dec 15, 2017	54.10	56.83	54.10	56.31
1648	NASDAQ	BANR	Thu, Dec 14, 2017	55.85	56.15	53.97	54.16
1647	NASDAQ	BANR	Wed, Dec 13, 2017	56.58	56.71	55.38	55.52
1646	NASDAQ	BANR	Tue, Dec 12, 2017	56.42	57.00	56.16	56.46
1645	NASDAQ	BANR	Mon, Dec 11, 2017	56.62	56.99	56.00	56.28
1644	NASDAQ	BANR	Fri, Dec 8, 2017	57.22	57.22	56.36	56.60
1643	NASDAQ	BANR	Thu, Dec 7, 2017	56.57	57.37	56.41	56.86
1642	NASDAQ	BANR	Wed, Dec 6, 2017	56.96	57.23	56.65	56.79
1641	NASDAQ	BANR	Tue, Dec 5, 2017	58.76	58.77	57.20	57.23
1640	NASDAQ	BANR	Mon, Dec 4, 2017	58.33	59.60	58.33	58.60
1639	NASDAQ	BANR	Fri, Dec 1, 2017	57.52	58.68	55.35	57.48
1638	NASDAQ	BANR	Thu, Nov 30, 2017	59.14	59.14	57.32	57.59
1637	NASDAQ	BANR	Wed, Nov 29, 2017	58.16	59.54	57.79	58.76
1636	NASDAQ	BANR	Tue, Nov 28, 2017	56.95	58.08	56.32	57.79
1635	NASDAQ	BANR	Mon, Nov 27, 2017	56.32	57.14	56.32	56.62
1634	NASDAQ	BANR	Fri, Nov 24, 2017	57.02	57.02	55.85	56.31
1633	NASDAQ	BANR	Wed, Nov 22, 2017	57.19	57.52	56.65	56.84
1632	NASDAQ	BANR	Tue, Nov 21, 2017	56.90	57.12	56.57	57.00
1631	NASDAQ	BANR	Mon, Nov 20, 2017	56.45	56.63	56.14	56.59
1630	NASDAQ	BANR	Fri, Nov 17, 2017	54.79	56.57	54.76	56.54
1629	NASDAQ	BANR	Thu, Nov 16, 2017	55.72	55.72	55.07	55.23
1628	NASDAQ	BANR	Wed, Nov 15, 2017	54.85	55.67	54.71	55.33
1627	NASDAQ	BANR	Tue, Nov 14, 2017	55.22	55.69	54.58	55.33
1626	NASDAQ	BANR	Mon, Nov 13, 2017	54.26	55.56	53.97	55.41
1625	NASDAQ	BANR	Fri, Nov 10, 2017	54.62	54.96	54.27	54.62
1624	NASDAQ	BANR	Thu, Nov 9, 2017	55.02	55.38	53.92	54.50
1623	NASDAQ	BANR	Wed, Nov 8, 2017	55.43	57.91	54.90	55.36
1622	NASDAQ	BANR	Tue, Nov 7, 2017	57.22	57.22	55.63	55.76
1621	NASDAQ	BANR	Mon, Nov 6, 2017	57.26	57.75	56.95	57.21
1620	NASDAQ	BANR	Fri, Nov 3, 2017	57.50	58.04	57.20	57.59
1619	NASDAQ	BANR	Thu, Nov 2, 2017	56.86	57.81	56.68	57.51
1618	NASDAQ	BANR	Wed, Nov 1, 2017	57.86	58.08	56.55	57.01
1617	NASDAQ	BANR	Tue, Oct 31, 2017	56.80	57.64	56.47	57.32
1616	NASDAQ	BANR	Mon, Oct 30, 2017	57.61	57.92	56.50	56.60
1615	NASDAQ	BANR	Fri, Oct 27, 2017	56.66	57.95	56.41	57.88
1614	NASDAQ	BANR	Thu, Oct 26, 2017	59.50	60.82	57.85	58.11
1613	NASDAQ	BANR	Wed, Oct 25, 2017	62.28	62.75	61.39	62.05
1612	NASDAQ	BANR	Tue, Oct 24, 2017	61.78	62.42	61.23	62.21
1611	NASDAQ	BANR	Mon, Oct 23, 2017	62.44	62.44	61.34	61.48
1610	NASDAQ	BANR	Fri, Oct 20, 2017	61.80	62.47	61.62	62.14
1609	NASDAQ	BANR	Thu, Oct 19, 2017	60.91	61.51	60.91	61.21
1608	NASDAQ	BANR	Wed, Oct 18, 2017	60.94	61.43	60.89	61.29
1607	NASDAQ	BANR	Tue, Oct 17, 2017	61.40	61.67	60.66	60.75
1606	NASDAQ	BANR	Mon, Oct 16, 2017	61.22	61.98	61.13	61.31
1605	NASDAQ	BANR	Fri, Oct 13, 2017	61.06	61.42	60.53	61.08
1604	NASDAQ	BANR	Thu, Oct 12, 2017	61.80	61.80	61.08	61.23
1603	NASDAQ	BANR	Wed, Oct 11, 2017	61.89	62.03	61.35	61.64
1602	NASDAQ	BANR	Tue, Oct 10, 2017	61.79	62.24	61.49	61.89
1601	NASDAQ	BANR	Mon, Oct 9, 2017	61.82	61.82	60.83	61.42
1600	NASDAQ	BANR	Fri, Oct 6, 2017	61.64	61.88	60.60	61.85
1599	NASDAQ	BANR	Thu, Oct 5, 2017	61.31	61.96	61.00	61.65
1598	NASDAQ	BANR	Wed, Oct 4, 2017	61.71	61.71	61.13	61.26
1597	NASDAQ	BANR	Tue, Oct 3, 2017	61.76	61.76	60.91	61.62
1596	NASDAQ	BANR	Mon, Oct 2, 2017	61.45	61.71	60.57	61.69
1595	NASDAQ	BANR	Fri, Sep 29, 2017	60.41	61.50	60.00	61.28
1594	NASDAQ	BANR	Thu, Sep 28, 2017	60.48	60.74	59.48	60.42
1593	NASDAQ	BANR	Wed, Sep 27, 2017	58.80	60.62	58.36	60.44
1592	NASDAQ	BANR	Tue, Sep 26, 2017	58.78	59.57	58.57	59.43
1591	NASDAQ	BANR	Mon, Sep 25, 2017	58.30	59.26	57.84	58.69
1590	NASDAQ	BANR	Fri, Sep 22, 2017	58.00	58.84	57.55	58.61
1589	NASDAQ	BANR	Thu, Sep 21, 2017	58.31	58.68	58.31	58.38
1588	NASDAQ	BANR	Wed, Sep 20, 2017	57.48	58.59	57.16	58.24
1587	NASDAQ	BANR	Tue, Sep 19, 2017	57.10	57.74	57.06	57.47
1586	NASDAQ	BANR	Mon, Sep 18, 2017	57.01	57.76	56.94	57.01
1585	NASDAQ	BANR	Fri, Sep 15, 2017	56.18	57.17	56.13	57.11
1584	NASDAQ	BANR	Thu, Sep 14, 2017	56.65	57.31	56.37	56.58
1583	NASDAQ	BANR	Wed, Sep 13, 2017	55.97	56.95	55.72	56.74
1582	NASDAQ	BANR	Tue, Sep 12, 2017	55.04	56.36	54.50	56.27
1581	NASDAQ	BANR	Mon, Sep 11, 2017	54.51	55.61	54.51	54.86
1580	NASDAQ	BANR	Fri, Sep 8, 2017	53.30	54.98	53.30	54.13
1579	NASDAQ	BANR	Thu, Sep 7, 2017	55.03	55.03	52.42	53.33
1578	NASDAQ	BANR	Wed, Sep 6, 2017	54.84	55.65	54.75	55.02
1577	NASDAQ	BANR	Tue, Sep 5, 2017	55.25	55.46	54.41	54.46
1576	NASDAQ	BANR	Fri, Sep 1, 2017	55.33	55.73	55.22	55.57
1575	NASDAQ	BANR	Thu, Aug 31, 2017	55.50	55.70	55.00	55.12
1574	NASDAQ	BANR	Wed, Aug 30, 2017	54.96	55.63	54.48	55.39
1573	NASDAQ	BANR	Tue, Aug 29, 2017	55.04	55.42	54.53	55.12
1572	NASDAQ	BANR	Mon, Aug 28, 2017	56.38	56.38	55.11	55.69
1571	NASDAQ	BANR	Fri, Aug 25, 2017	55.87	56.30	55.43	56.27
1570	NASDAQ	BANR	Thu, Aug 24, 2017	55.87	55.87	55.17	55.63
1569	NASDAQ	BANR	Wed, Aug 23, 2017	54.59	56.08	54.59	55.60
1568	NASDAQ	BANR	Tue, Aug 22, 2017	55.09	55.34	54.82	55.18
1567	NASDAQ	BANR	Mon, Aug 21, 2017	54.68	55.00	54.30	54.88
1566	NASDAQ	BANR	Fri, Aug 18, 2017	54.03	54.91	53.74	54.75
1565	NASDAQ	BANR	Thu, Aug 17, 2017	55.60	56.38	54.34	54.39
1564	NASDAQ	BANR	Wed, Aug 16, 2017	56.06	56.53	55.67	55.86
1563	NASDAQ	BANR	Tue, Aug 15, 2017	56.42	56.86	55.90	55.94
1562	NASDAQ	BANR	Mon, Aug 14, 2017	55.04	56.28	55.04	56.28
1561	NASDAQ	BANR	Fri, Aug 11, 2017	55.31	55.57	54.18	54.49
1560	NASDAQ	BANR	Thu, Aug 10, 2017	55.58	55.77	54.80	54.92
1559	NASDAQ	BANR	Wed, Aug 9, 2017	56.69	57.37	55.95	56.01
1558	NASDAQ	BANR	Tue, Aug 8, 2017	56.92	57.73	56.78	57.06
1557	NASDAQ	BANR	Mon, Aug 7, 2017	57.32	57.50	56.85	56.98
1556	NASDAQ	BANR	Fri, Aug 4, 2017	57.05	57.66	57.03	57.36
1555	NASDAQ	BANR	Thu, Aug 3, 2017	57.67	57.80	56.75	57.05
1554	NASDAQ	BANR	Wed, Aug 2, 2017	58.46	58.78	57.24	57.63
1553	NASDAQ	BANR	Tue, Aug 1, 2017	58.20	58.63	57.64	58.56
1552	NASDAQ	BANR	Mon, Jul 31, 2017	58.03	58.03	57.02	57.77
1551	NASDAQ	BANR	Fri, Jul 28, 2017	58.40	58.73	57.26	57.88
1550	NASDAQ	BANR	Thu, Jul 27, 2017	58.00	58.93	56.19	58.32
1549	NASDAQ	BANR	Wed, Jul 26, 2017	57.61	57.75	56.83	57.29
1548	NASDAQ	BANR	Tue, Jul 25, 2017	56.60	57.57	56.48	57.54
1547	NASDAQ	BANR	Mon, Jul 24, 2017	55.93	56.40	55.66	56.13
1546	NASDAQ	BANR	Fri, Jul 21, 2017	56.35	56.62	55.69	55.92
1545	NASDAQ	BANR	Thu, Jul 20, 2017	55.82	56.58	55.57	56.24
1544	NASDAQ	BANR	Wed, Jul 19, 2017	56.05	56.37	55.43	55.98
1543	NASDAQ	BANR	Tue, Jul 18, 2017	55.81	56.45	55.34	55.98
1542	NASDAQ	BANR	Mon, Jul 17, 2017	55.68	56.36	55.01	56.02
1541	NASDAQ	BANR	Fri, Jul 14, 2017	55.55	56.14	55.23	55.73
1540	NASDAQ	BANR	Thu, Jul 13, 2017	56.27	56.57	55.84	56.28
1539	NASDAQ	BANR	Wed, Jul 12, 2017	56.17	56.67	55.75	56.21
1538	NASDAQ	BANR	Tue, Jul 11, 2017	56.42	56.52	55.67	56.30
1537	NASDAQ	BANR	Mon, Jul 10, 2017	56.65	57.22	56.27	56.43
1536	NASDAQ	BANR	Fri, Jul 7, 2017	56.53	57.13	55.89	56.96
1535	NASDAQ	BANR	Thu, Jul 6, 2017	56.13	56.69	55.51	56.02
1534	NASDAQ	BANR	Wed, Jul 5, 2017	58.00	58.00	56.94	57.49
1533	NASDAQ	BANR	Mon, Jul 3, 2017	56.72	58.35	56.72	58.01
1532	NASDAQ	BANR	Fri, Jun 30, 2017	57.05	57.05	56.35	56.51
1531	NASDAQ	BANR	Thu, Jun 29, 2017	57.47	57.56	55.86	57.02
1530	NASDAQ	BANR	Wed, Jun 28, 2017	54.86	55.88	54.57	55.64
1529	NASDAQ	BANR	Tue, Jun 27, 2017	54.10	55.35	53.78	54.58
1528	NASDAQ	BANR	Mon, Jun 26, 2017	53.67	54.31	53.29	53.94
1527	NASDAQ	BANR	Fri, Jun 23, 2017	54.54	54.54	53.48	53.58
1526	NASDAQ	BANR	Thu, Jun 22, 2017	54.48	55.04	53.93	54.48
1525	NASDAQ	BANR	Wed, Jun 21, 2017	55.76	55.86	54.38	54.57
1524	NASDAQ	BANR	Tue, Jun 20, 2017	56.45	56.50	55.69	55.70
1523	NASDAQ	BANR	Mon, Jun 19, 2017	56.85	57.24	56.12	56.48
1522	NASDAQ	BANR	Fri, Jun 16, 2017	57.45	57.45	56.48	56.75
1521	NASDAQ	BANR	Thu, Jun 15, 2017	56.02	57.44	56.02	57.39
1520	NASDAQ	BANR	Wed, Jun 14, 2017	56.21	56.44	55.20	56.39
1519	NASDAQ	BANR	Tue, Jun 13, 2017	56.99	57.03	56.14	56.59
1518	NASDAQ	BANR	Mon, Jun 12, 2017	56.47	57.89	56.07	56.71
1517	NASDAQ	BANR	Fri, Jun 9, 2017	55.15	57.25	54.78	56.53
1516	NASDAQ	BANR	Thu, Jun 8, 2017	53.12	56.23	53.12	54.68
1515	NASDAQ	BANR	Wed, Jun 7, 2017	53.25	53.72	53.00	53.09
1514	NASDAQ	BANR	Tue, Jun 6, 2017	53.30	53.63	52.52	53.00
1513	NASDAQ	BANR	Mon, Jun 5, 2017	53.98	54.62	52.07	53.76
1512	NASDAQ	BANR	Fri, Jun 2, 2017	53.64	55.16	53.38	53.96
1511	NASDAQ	BANR	Thu, Jun 1, 2017	53.50	54.38	52.91	54.04
1510	NASDAQ	BANR	Wed, May 31, 2017	53.74	53.92	52.28	53.69
1509	NASDAQ	BANR	Tue, May 30, 2017	54.12	54.12	52.98	53.66
1508	NASDAQ	BANR	Fri, May 26, 2017	54.51	54.74	54.19	54.36
1507	NASDAQ	BANR	Thu, May 25, 2017	54.47	55.09	53.91	54.59
1506	NASDAQ	BANR	Wed, May 24, 2017	54.37	54.81	53.66	54.32
1505	NASDAQ	BANR	Tue, May 23, 2017	53.68	54.65	53.22	54.38
1504	NASDAQ	BANR	Mon, May 22, 2017	53.36	54.05	52.97	53.67
1503	NASDAQ	BANR	Fri, May 19, 2017	53.79	54.28	53.11	53.16
1502	NASDAQ	BANR	Thu, May 18, 2017	53.23	54.34	53.23	53.82
1501	NASDAQ	BANR	Wed, May 17, 2017	54.72	54.82	52.94	53.44
1500	NASDAQ	BANR	Tue, May 16, 2017	55.76	55.94	54.90	55.72
1499	NASDAQ	BANR	Mon, May 15, 2017	55.48	56.28	55.21	55.50
1498	NASDAQ	BANR	Fri, May 12, 2017	55.41	55.48	54.72	55.38
1497	NASDAQ	BANR	Thu, May 11, 2017	55.82	55.98	54.85	55.78
1496	NASDAQ	BANR	Wed, May 10, 2017	55.85	56.32	54.83	56.10
1495	NASDAQ	BANR	Tue, May 9, 2017	57.05	57.56	55.65	56.02
1494	NASDAQ	BANR	Mon, May 8, 2017	56.31	57.12	56.10	56.95
1493	NASDAQ	BANR	Fri, May 5, 2017	56.91	56.91	55.76	56.41
1492	NASDAQ	BANR	Thu, May 4, 2017	56.45	57.18	56.10	56.62
1491	NASDAQ	BANR	Wed, May 3, 2017	55.21	56.10	54.66	56.04
1490	NASDAQ	BANR	Tue, May 2, 2017	55.85	56.32	55.02	55.52
1489	NASDAQ	BANR	Mon, May 1, 2017	55.56	55.79	54.69	55.69
1488	NASDAQ	BANR	Fri, Apr 28, 2017	56.66	56.80	55.17	55.20
1487	NASDAQ	BANR	Thu, Apr 27, 2017	57.97	57.97	56.62	56.64
1486	NASDAQ	BANR	Wed, Apr 26, 2017	56.53	58.46	56.53	57.62
1485	NASDAQ	BANR	Tue, Apr 25, 2017	56.84	59.66	56.18	56.74
1484	NASDAQ	BANR	Mon, Apr 24, 2017	55.93	56.89	55.65	56.45
1483	NASDAQ	BANR	Fri, Apr 21, 2017	55.05	55.24	54.33	54.84
1482	NASDAQ	BANR	Thu, Apr 20, 2017	54.44	55.29	54.00	55.05
1481	NASDAQ	BANR	Wed, Apr 19, 2017	53.82	54.60	53.82	54.07
1480	NASDAQ	BANR	Tue, Apr 18, 2017	53.21	53.74	52.56	53.58
1479	NASDAQ	BANR	Mon, Apr 17, 2017	52.73	53.63	52.21	53.58
1478	NASDAQ	BANR	Thu, Apr 13, 2017	53.26	53.48	52.44	52.51
1477	NASDAQ	BANR	Wed, Apr 12, 2017	54.48	54.49	53.34	53.48
1476	NASDAQ	BANR	Tue, Apr 11, 2017	53.73	54.68	53.17	54.56
1475	NASDAQ	BANR	Mon, Apr 10, 2017	54.48	54.76	53.31	53.90
1474	NASDAQ	BANR	Fri, Apr 7, 2017	53.97	54.72	53.27	54.32
1473	NASDAQ	BANR	Thu, Apr 6, 2017	53.96	54.88	53.67	54.52
1472	NASDAQ	BANR	Wed, Apr 5, 2017	55.21	55.84	54.10	54.16
1471	NASDAQ	BANR	Tue, Apr 4, 2017	54.53	54.93	54.24	54.79
1470	NASDAQ	BANR	Mon, Apr 3, 2017	55.76	56.00	54.26	54.82
1469	NASDAQ	BANR	Fri, Mar 31, 2017	56.30	56.34	55.57	55.64
1468	NASDAQ	BANR	Thu, Mar 30, 2017	54.67	56.48	54.67	56.07
1467	NASDAQ	BANR	Wed, Mar 29, 2017	54.68	55.50	54.37	54.59
1466	NASDAQ	BANR	Tue, Mar 28, 2017	53.37	54.97	53.03	54.63
1465	NASDAQ	BANR	Mon, Mar 27, 2017	53.20	53.89	51.61	53.68
1464	NASDAQ	BANR	Fri, Mar 24, 2017	54.69	54.98	53.88	54.26
1463	NASDAQ	BANR	Thu, Mar 23, 2017	53.81	55.00	53.73	54.48
1462	NASDAQ	BANR	Wed, Mar 22, 2017	54.42	54.86	53.34	53.89
1461	NASDAQ	BANR	Tue, Mar 21, 2017	58.20	58.20	54.67	54.79
1460	NASDAQ	BANR	Mon, Mar 20, 2017	58.02	58.39	57.66	57.80
1459	NASDAQ	BANR	Fri, Mar 17, 2017	57.95	58.63	57.57	58.35
1458	NASDAQ	BANR	Thu, Mar 16, 2017	57.57	58.38	57.43	58.20
1457	NASDAQ	BANR	Wed, Mar 15, 2017	58.21	58.72	57.25	57.44
1456	NASDAQ	BANR	Tue, Mar 14, 2017	57.75	58.30	57.06	58.03
1455	NASDAQ	BANR	Mon, Mar 13, 2017	57.71	58.38	57.69	58.03
1454	NASDAQ	BANR	Fri, Mar 10, 2017	59.00	59.00	57.05	57.72
1453	NASDAQ	BANR	Thu, Mar 9, 2017	59.05	59.32	58.33	58.54
1452	NASDAQ	BANR	Wed, Mar 8, 2017	59.05	59.47	58.42	58.58
1451	NASDAQ	BANR	Tue, Mar 7, 2017	59.33	59.35	58.44	58.51
1450	NASDAQ	BANR	Mon, Mar 6, 2017	59.18	59.64	58.90	59.39
1449	NASDAQ	BANR	Fri, Mar 3, 2017	58.95	59.54	58.26	59.42
1448	NASDAQ	BANR	Thu, Mar 2, 2017	60.73	60.73	58.90	58.96
1447	NASDAQ	BANR	Wed, Mar 1, 2017	59.31	60.97	59.02	60.78
1446	NASDAQ	BANR	Tue, Feb 28, 2017	58.75	58.99	57.84	58.12
1445	NASDAQ	BANR	Mon, Feb 27, 2017	58.74	59.22	58.16	59.15
1444	NASDAQ	BANR	Fri, Feb 24, 2017	58.84	59.07	58.32	58.74
1443	NASDAQ	BANR	Thu, Feb 23, 2017	59.19	59.41	58.60	59.34
1442	NASDAQ	BANR	Wed, Feb 22, 2017	58.83	59.48	58.69	59.19
1441	NASDAQ	BANR	Tue, Feb 21, 2017	58.54	59.27	58.35	59.08
1440	NASDAQ	BANR	Fri, Feb 17, 2017	58.40	58.91	57.72	58.39
1439	NASDAQ	BANR	Thu, Feb 16, 2017	58.20	58.56	57.80	58.54
1438	NASDAQ	BANR	Wed, Feb 15, 2017	58.13	58.35	57.82	58.21
1437	NASDAQ	BANR	Tue, Feb 14, 2017	57.25	58.28	56.62	58.03
1436	NASDAQ	BANR	Mon, Feb 13, 2017	56.96	57.34	56.86	57.31
1435	NASDAQ	BANR	Fri, Feb 10, 2017	56.73	56.85	56.20	56.51
1434	NASDAQ	BANR	Thu, Feb 9, 2017	55.86	56.80	55.70	56.50
1433	NASDAQ	BANR	Wed, Feb 8, 2017	56.13	56.13	55.14	55.80
1432	NASDAQ	BANR	Tue, Feb 7, 2017	56.67	57.01	56.08	56.27
1431	NASDAQ	BANR	Mon, Feb 6, 2017	56.71	57.18	55.74	56.54
1430	NASDAQ	BANR	Fri, Feb 3, 2017	55.67	57.01	55.50	57.00
1429	NASDAQ	BANR	Thu, Feb 2, 2017	55.45	55.47	54.64	54.93
1428	NASDAQ	BANR	Wed, Feb 1, 2017	56.68	57.33	55.48	55.65
1427	NASDAQ	BANR	Tue, Jan 31, 2017	56.04	57.08	55.71	56.12
1426	NASDAQ	BANR	Mon, Jan 30, 2017	56.95	56.95	55.64	56.19
1425	NASDAQ	BANR	Fri, Jan 27, 2017	57.65	57.65	56.93	57.42
1424	NASDAQ	BANR	Thu, Jan 26, 2017	58.11	59.00	57.00	57.67
1423	NASDAQ	BANR	Wed, Jan 25, 2017	57.93	58.05	57.62	58.01
1422	NASDAQ	BANR	Tue, Jan 24, 2017	56.55	57.51	56.45	57.43
1421	NASDAQ	BANR	Mon, Jan 23, 2017	56.54	57.02	56.13	56.43
1420	NASDAQ	BANR	Fri, Jan 20, 2017	56.27	57.23	56.27	56.81
1419	NASDAQ	BANR	Thu, Jan 19, 2017	56.60	56.71	55.97	56.23
1418	NASDAQ	BANR	Wed, Jan 18, 2017	56.43	56.61	55.97	56.53
1417	NASDAQ	BANR	Tue, Jan 17, 2017	57.06	57.06	55.94	56.04
1416	NASDAQ	BANR	Fri, Jan 13, 2017	56.91	58.01	56.91	57.49
1415	NASDAQ	BANR	Thu, Jan 12, 2017	57.40	57.40	56.31	56.56
1414	NASDAQ	BANR	Wed, Jan 11, 2017	57.20	57.57	56.79	57.55
1413	NASDAQ	BANR	Tue, Jan 10, 2017	55.94	57.25	55.73	57.17
1412	NASDAQ	BANR	Mon, Jan 9, 2017	56.70	56.70	55.75	55.90
1411	NASDAQ	BANR	Fri, Jan 6, 2017	56.38	57.10	55.85	56.71
1410	NASDAQ	BANR	Thu, Jan 5, 2017	57.20	57.20	55.71	56.02
1409	NASDAQ	BANR	Wed, Jan 4, 2017	56.55	57.80	56.29	57.75
1408	NASDAQ	BANR	Tue, Jan 3, 2017	56.66	57.23	56.00	56.29
1407	NASDAQ	BANR	Fri, Dec 30, 2016	55.94	55.98	55.36	55.81
1406	NASDAQ	BANR	Thu, Dec 29, 2016	56.18	56.50	55.58	55.95
1405	NASDAQ	BANR	Wed, Dec 28, 2016	56.24	56.34	55.81	56.07
1404	NASDAQ	BANR	Tue, Dec 27, 2016	55.78	56.34	55.71	56.26
1403	NASDAQ	BANR	Fri, Dec 23, 2016	55.75	56.00	55.50	55.82
1402	NASDAQ	BANR	Thu, Dec 22, 2016	55.74	56.20	55.25	55.81
1401	NASDAQ	BANR	Wed, Dec 21, 2016	55.67	55.83	55.44	55.51
1400	NASDAQ	BANR	Tue, Dec 20, 2016	54.70	55.89	54.21	55.86
1399	NASDAQ	BANR	Mon, Dec 19, 2016	53.79	54.28	52.91	54.20
1398	NASDAQ	BANR	Fri, Dec 16, 2016	53.67	54.66	53.41	53.67
1397	NASDAQ	BANR	Thu, Dec 15, 2016	52.90	53.70	52.55	53.57
1396	NASDAQ	BANR	Wed, Dec 14, 2016	52.44	53.43	52.33	52.73
1395	NASDAQ	BANR	Tue, Dec 13, 2016	52.83	53.04	52.12	52.83
1394	NASDAQ	BANR	Mon, Dec 12, 2016	54.05	54.20	52.32	52.57
1393	NASDAQ	BANR	Fri, Dec 9, 2016	53.36	54.07	53.02	54.03
1392	NASDAQ	BANR	Thu, Dec 8, 2016	53.32	53.85	53.06	53.48
1391	NASDAQ	BANR	Wed, Dec 7, 2016	53.28	53.28	52.95	53.10
1390	NASDAQ	BANR	Tue, Dec 6, 2016	53.22	53.42	52.84	53.07
1389	NASDAQ	BANR	Mon, Dec 5, 2016	52.94	53.41	52.75	52.91
1388	NASDAQ	BANR	Fri, Dec 2, 2016	52.70	52.70	51.62	52.56
1387	NASDAQ	BANR	Thu, Dec 1, 2016	52.40	53.03	52.22	52.98
1386	NASDAQ	BANR	Wed, Nov 30, 2016	52.25	52.56	51.94	52.13
1385	NASDAQ	BANR	Tue, Nov 29, 2016	52.04	52.72	51.69	51.77
1384	NASDAQ	BANR	Mon, Nov 28, 2016	51.92	52.47	51.84	52.02
1383	NASDAQ	BANR	Fri, Nov 25, 2016	52.05	52.21	51.91	52.21
1382	NASDAQ	BANR	Wed, Nov 23, 2016	51.11	52.04	50.72	51.99
1381	NASDAQ	BANR	Tue, Nov 22, 2016	49.75	51.10	49.61	51.09
1380	NASDAQ	BANR	Mon, Nov 21, 2016	49.68	49.74	49.25	49.72
1379	NASDAQ	BANR	Fri, Nov 18, 2016	49.33	49.88	49.13	49.47
1378	NASDAQ	BANR	Thu, Nov 17, 2016	48.89	49.66	48.55	49.14
1377	NASDAQ	BANR	Wed, Nov 16, 2016	48.43	49.50	48.43	48.77
1376	NASDAQ	BANR	Tue, Nov 15, 2016	48.09	49.30	47.53	48.85
1375	NASDAQ	BANR	Mon, Nov 14, 2016	48.66	49.25	47.93	48.48
1374	NASDAQ	BANR	Fri, Nov 11, 2016	47.07	48.53	46.92	48.15
1373	NASDAQ	BANR	Thu, Nov 10, 2016	46.68	47.98	46.68	47.24
1372	NASDAQ	BANR	Wed, Nov 9, 2016	45.10	46.11	44.77	46.03
1371	NASDAQ	BANR	Tue, Nov 8, 2016	45.00	45.07	44.55	44.63
1370	NASDAQ	BANR	Mon, Nov 7, 2016	44.77	45.25	44.52	45.10
1369	NASDAQ	BANR	Fri, Nov 4, 2016	44.28	44.89	44.12	44.17
1368	NASDAQ	BANR	Thu, Nov 3, 2016	44.51	45.05	44.51	44.96
1367	NASDAQ	BANR	Wed, Nov 2, 2016	44.97	45.07	44.38	44.40
1366	NASDAQ	BANR	Tue, Nov 1, 2016	45.13	45.37	44.82	45.07
1365	NASDAQ	BANR	Mon, Oct 31, 2016	45.05	45.22	44.93	45.14
1364	NASDAQ	BANR	Fri, Oct 28, 2016	44.77	44.79	44.46	44.72
1363	NASDAQ	BANR	Thu, Oct 27, 2016	44.00	45.36	44.00	44.77
1362	NASDAQ	BANR	Wed, Oct 26, 2016	45.00	45.35	44.89	45.02
1361	NASDAQ	BANR	Tue, Oct 25, 2016	44.80	45.18	44.48	45.02
1360	NASDAQ	BANR	Mon, Oct 24, 2016	45.11	45.37	44.73	44.91
1359	NASDAQ	BANR	Fri, Oct 21, 2016	44.65	44.94	44.54	44.70
1358	NASDAQ	BANR	Thu, Oct 20, 2016	45.15	45.47	44.64	44.96
1357	NASDAQ	BANR	Wed, Oct 19, 2016	44.72	45.43	44.34	45.23
1356	NASDAQ	BANR	Tue, Oct 18, 2016	44.71	44.80	44.19	44.62
1355	NASDAQ	BANR	Mon, Oct 17, 2016	43.97	44.35	43.85	44.20
1354	NASDAQ	BANR	Fri, Oct 14, 2016	43.98	44.14	43.61	43.92
1353	NASDAQ	BANR	Thu, Oct 13, 2016	44.33	44.33	43.22	43.57
1352	NASDAQ	BANR	Wed, Oct 12, 2016	44.35	44.69	44.15	44.50
1351	NASDAQ	BANR	Tue, Oct 11, 2016	44.73	44.91	44.07	44.33
1350	NASDAQ	BANR	Mon, Oct 10, 2016	44.54	45.00	44.54	44.78
1349	NASDAQ	BANR	Fri, Oct 7, 2016	44.55	44.64	44.01	44.57
1348	NASDAQ	BANR	Thu, Oct 6, 2016	44.57	44.72	44.34	44.51
1347	NASDAQ	BANR	Wed, Oct 5, 2016	43.88	44.83	43.88	44.59
1346	NASDAQ	BANR	Tue, Oct 4, 2016	43.56	44.03	43.56	43.85
1345	NASDAQ	BANR	Mon, Oct 3, 2016	43.69	43.76	43.20	43.55
1344	NASDAQ	BANR	Fri, Sep 30, 2016	43.64	44.00	43.43	43.74
1343	NASDAQ	BANR	Thu, Sep 29, 2016	44.11	44.20	43.35	43.51
1342	NASDAQ	BANR	Wed, Sep 28, 2016	43.50	44.04	43.50	44.01
1341	NASDAQ	BANR	Tue, Sep 27, 2016	43.06	43.38	42.93	43.18
1340	NASDAQ	BANR	Mon, Sep 26, 2016	43.71	43.71	43.18	43.19
1339	NASDAQ	BANR	Fri, Sep 23, 2016	44.25	44.69	44.00	44.04
1338	NASDAQ	BANR	Thu, Sep 22, 2016	44.19	44.36	44.00	44.27
1337	NASDAQ	BANR	Wed, Sep 21, 2016	43.97	44.18	43.53	44.06
1336	NASDAQ	BANR	Tue, Sep 20, 2016	43.97	44.17	43.60	43.84
1335	NASDAQ	BANR	Mon, Sep 19, 2016	43.51	44.04	43.47	43.82
1334	NASDAQ	BANR	Fri, Sep 16, 2016	43.35	43.74	43.01	43.52
1333	NASDAQ	BANR	Thu, Sep 15, 2016	42.83	43.51	42.66	43.49
1332	NASDAQ	BANR	Wed, Sep 14, 2016	43.76	43.96	42.83	42.87
1331	NASDAQ	BANR	Tue, Sep 13, 2016	43.96	43.96	43.07	43.66
1330	NASDAQ	BANR	Mon, Sep 12, 2016	43.21	44.33	42.94	44.33
1329	NASDAQ	BANR	Fri, Sep 9, 2016	43.90	44.32	43.38	43.38
1328	NASDAQ	BANR	Thu, Sep 8, 2016	43.83	44.27	43.61	44.09
1327	NASDAQ	BANR	Wed, Sep 7, 2016	43.04	43.92	42.99	43.92
1326	NASDAQ	BANR	Tue, Sep 6, 2016	44.33	44.33	43.06	43.26
1325	NASDAQ	BANR	Fri, Sep 2, 2016	43.95	44.15	43.37	44.14
1324	NASDAQ	BANR	Thu, Sep 1, 2016	44.28	44.53	43.45	43.79
1323	NASDAQ	BANR	Wed, Aug 31, 2016	44.46	44.68	43.85	44.28
1322	NASDAQ	BANR	Tue, Aug 30, 2016	43.70	44.42	43.70	44.37
1321	NASDAQ	BANR	Mon, Aug 29, 2016	43.60	44.18	43.60	43.95
1320	NASDAQ	BANR	Fri, Aug 26, 2016	43.37	43.79	43.21	43.59
1319	NASDAQ	BANR	Thu, Aug 25, 2016	42.92	43.34	42.85	43.28
1318	NASDAQ	BANR	Wed, Aug 24, 2016	42.94	43.32	42.75	42.95
1317	NASDAQ	BANR	Tue, Aug 23, 2016	43.05	43.29	42.76	42.94
1316	NASDAQ	BANR	Mon, Aug 22, 2016	42.35	43.16	42.35	42.99
1315	NASDAQ	BANR	Fri, Aug 19, 2016	42.76	43.05	42.62	42.77
1314	NASDAQ	BANR	Thu, Aug 18, 2016	42.32	42.84	42.13	42.83
1313	NASDAQ	BANR	Wed, Aug 17, 2016	42.39	42.65	42.26	42.41
1312	NASDAQ	BANR	Tue, Aug 16, 2016	42.53	42.66	42.17	42.44
1311	NASDAQ	BANR	Mon, Aug 15, 2016	42.51	42.87	42.39	42.71
1310	NASDAQ	BANR	Fri, Aug 12, 2016	42.53	42.61	42.12	42.50
1309	NASDAQ	BANR	Thu, Aug 11, 2016	42.97	43.10	42.32	42.86
1308	NASDAQ	BANR	Wed, Aug 10, 2016	43.05	43.25	40.78	42.87
1307	NASDAQ	BANR	Tue, Aug 9, 2016	40.65	44.28	40.65	43.08
1306	NASDAQ	BANR	Mon, Aug 8, 2016	43.13	43.49	42.48	42.71
1305	NASDAQ	BANR	Fri, Aug 5, 2016	41.83	43.19	41.60	43.06
1304	NASDAQ	BANR	Thu, Aug 4, 2016	41.45	41.75	40.99	41.42
1303	NASDAQ	BANR	Wed, Aug 3, 2016	40.92	41.42	39.63	41.41
1302	NASDAQ	BANR	Tue, Aug 2, 2016	41.35	41.89	40.88	41.04
1301	NASDAQ	BANR	Mon, Aug 1, 2016	41.70	42.31	41.46	41.55
1300	NASDAQ	BANR	Fri, Jul 29, 2016	42.04	42.78	41.62	41.74
1299	NASDAQ	BANR	Thu, Jul 28, 2016	42.84	42.92	41.03	42.26
1298	NASDAQ	BANR	Wed, Jul 27, 2016	42.70	43.50	42.26	43.01
1297	NASDAQ	BANR	Tue, Jul 26, 2016	43.08	43.33	42.83	43.21
1296	NASDAQ	BANR	Mon, Jul 25, 2016	43.25	43.49	42.79	43.11
1295	NASDAQ	BANR	Fri, Jul 22, 2016	42.68	43.43	42.29	43.25
1294	NASDAQ	BANR	Thu, Jul 21, 2016	43.23	43.31	42.56	42.65
1293	NASDAQ	BANR	Wed, Jul 20, 2016	43.78	43.78	43.18	43.40
1292	NASDAQ	BANR	Tue, Jul 19, 2016	43.50	44.03	43.27	43.70
1291	NASDAQ	BANR	Mon, Jul 18, 2016	43.83	44.10	43.55	43.55
1290	NASDAQ	BANR	Fri, Jul 15, 2016	44.42	44.42	43.34	43.93
1289	NASDAQ	BANR	Thu, Jul 14, 2016	44.23	44.42	43.39	44.12
1288	NASDAQ	BANR	Wed, Jul 13, 2016	43.65	43.78	41.07	43.65
1287	NASDAQ	BANR	Tue, Jul 12, 2016	43.36	43.75	43.04	43.56
1286	NASDAQ	BANR	Mon, Jul 11, 2016	42.47	43.32	42.47	43.01
1285	NASDAQ	BANR	Fri, Jul 8, 2016	41.62	42.69	41.20	42.47
1284	NASDAQ	BANR	Thu, Jul 7, 2016	40.30	41.09	40.24	41.00
1283	NASDAQ	BANR	Wed, Jul 6, 2016	39.90	40.87	39.58	40.48
1282	NASDAQ	BANR	Tue, Jul 5, 2016	41.25	41.25	40.01	40.25
1281	NASDAQ	BANR	Fri, Jul 1, 2016	42.26	42.26	41.14	41.54
1280	NASDAQ	BANR	Thu, Jun 30, 2016	41.79	42.54	41.15	42.54
1279	NASDAQ	BANR	Wed, Jun 29, 2016	41.31	42.05	40.60	41.71
1278	NASDAQ	BANR	Tue, Jun 28, 2016	39.69	40.86	39.20	40.77
1277	NASDAQ	BANR	Mon, Jun 27, 2016	39.82	39.82	38.77	39.03
1276	NASDAQ	BANR	Fri, Jun 24, 2016	40.99	41.34	40.24	40.46
1275	NASDAQ	BANR	Thu, Jun 23, 2016	42.09	43.15	42.00	43.15
1274	NASDAQ	BANR	Wed, Jun 22, 2016	41.83	42.11	41.35	41.51
1273	NASDAQ	BANR	Tue, Jun 21, 2016	41.77	41.86	41.22	41.70
1272	NASDAQ	BANR	Mon, Jun 20, 2016	41.40	42.40	41.40	41.69
1271	NASDAQ	BANR	Fri, Jun 17, 2016	40.70	41.61	40.70	40.93
1270	NASDAQ	BANR	Thu, Jun 16, 2016	41.48	41.77	40.80	41.25
1269	NASDAQ	BANR	Wed, Jun 15, 2016	41.92	42.56	41.57	41.68
1268	NASDAQ	BANR	Tue, Jun 14, 2016	42.51	42.85	41.50	41.81
1267	NASDAQ	BANR	Mon, Jun 13, 2016	42.79	43.15	42.40	42.64
1266	NASDAQ	BANR	Fri, Jun 10, 2016	43.46	43.90	42.90	42.97
1265	NASDAQ	BANR	Thu, Jun 9, 2016	44.30	44.47	43.37	43.85
1264	NASDAQ	BANR	Wed, Jun 8, 2016	43.76	44.79	43.76	44.62
1263	NASDAQ	BANR	Tue, Jun 7, 2016	44.71	44.80	44.08	44.52
1262	NASDAQ	BANR	Mon, Jun 6, 2016	43.82	44.69	43.33	44.52
1261	NASDAQ	BANR	Fri, Jun 3, 2016	44.37	44.37	42.89	43.84
1260	NASDAQ	BANR	Thu, Jun 2, 2016	44.57	44.79	44.04	44.77
1259	NASDAQ	BANR	Wed, Jun 1, 2016	44.36	44.76	43.96	44.61
1258	NASDAQ	BANR	Tue, May 31, 2016	44.75	44.81	43.30	44.49
1257	NASDAQ	BANR	Fri, May 27, 2016	44.42	44.75	44.16	44.75
1256	NASDAQ	BANR	Thu, May 26, 2016	44.85	44.85	44.20	44.37
1255	NASDAQ	BANR	Wed, May 25, 2016	44.99	45.01	44.50	44.81
1254	NASDAQ	BANR	Tue, May 24, 2016	43.90	44.90	43.83	44.74
1253	NASDAQ	BANR	Mon, May 23, 2016	43.50	44.38	43.12	43.53
1252	NASDAQ	BANR	Fri, May 20, 2016	43.33	43.94	43.32	43.66
1251	NASDAQ	BANR	Thu, May 19, 2016	43.29	43.69	42.66	43.22
1250	NASDAQ	BANR	Wed, May 18, 2016	41.16	43.61	41.16	43.45
1249	NASDAQ	BANR	Tue, May 17, 2016	41.77	42.11	40.96	41.22
1248	NASDAQ	BANR	Mon, May 16, 2016	41.39	42.19	40.75	41.83
1247	NASDAQ	BANR	Fri, May 13, 2016	41.57	42.37	40.90	41.29
1246	NASDAQ	BANR	Thu, May 12, 2016	42.14	42.20	41.36	41.94
1245	NASDAQ	BANR	Wed, May 11, 2016	42.18	42.50	41.69	41.82
1244	NASDAQ	BANR	Tue, May 10, 2016	42.01	42.66	41.91	42.34
1243	NASDAQ	BANR	Mon, May 9, 2016	41.88	42.43	41.70	41.90
1242	NASDAQ	BANR	Fri, May 6, 2016	41.15	42.01	41.13	41.99
1241	NASDAQ	BANR	Thu, May 5, 2016	41.80	42.32	41.47	41.53
1240	NASDAQ	BANR	Wed, May 4, 2016	41.71	42.06	40.94	41.68
1239	NASDAQ	BANR	Tue, May 3, 2016	42.73	42.95	41.68	42.15
1238	NASDAQ	BANR	Mon, May 2, 2016	43.03	43.12	42.60	43.02
1237	NASDAQ	BANR	Fri, Apr 29, 2016	42.72	43.06	42.27	42.78
1236	NASDAQ	BANR	Thu, Apr 28, 2016	42.54	43.23	42.43	42.84
1235	NASDAQ	BANR	Wed, Apr 27, 2016	43.03	43.39	42.30	43.03
1234	NASDAQ	BANR	Tue, Apr 26, 2016	43.39	43.39	42.41	42.95
1233	NASDAQ	BANR	Mon, Apr 25, 2016	42.99	42.99	42.25	42.53
1232	NASDAQ	BANR	Fri, Apr 22, 2016	42.97	43.29	42.46	43.29
1231	NASDAQ	BANR	Thu, Apr 21, 2016	43.38	43.50	42.79	42.83
1230	NASDAQ	BANR	Wed, Apr 20, 2016	43.46	43.46	42.98	43.41
1229	NASDAQ	BANR	Tue, Apr 19, 2016	43.26	43.39	42.48	43.34
1228	NASDAQ	BANR	Mon, Apr 18, 2016	42.79	43.17	42.19	43.09
1227	NASDAQ	BANR	Fri, Apr 15, 2016	43.13	43.50	42.78	43.00
1226	NASDAQ	BANR	Thu, Apr 14, 2016	43.25	44.26	42.21	43.30
1225	NASDAQ	BANR	Wed, Apr 13, 2016	41.97	43.31	41.22	43.31
1224	NASDAQ	BANR	Tue, Apr 12, 2016	41.04	41.85	40.90	41.68
1223	NASDAQ	BANR	Mon, Apr 11, 2016	40.26	41.80	40.20	41.06
1222	NASDAQ	BANR	Fri, Apr 8, 2016	40.12	40.81	39.93	40.47
1221	NASDAQ	BANR	Thu, Apr 7, 2016	40.69	41.15	39.55	39.85
1220	NASDAQ	BANR	Wed, Apr 6, 2016	40.77	41.26	40.69	41.16
1219	NASDAQ	BANR	Tue, Apr 5, 2016	42.09	42.09	42.09	40.85
1218	NASDAQ	BANR	Mon, Apr 4, 2016	42.38	42.38	41.90	42.09
1217	NASDAQ	BANR	Fri, Apr 1, 2016	42.00	42.42	41.73	42.22
1216	NASDAQ	BANR	Thu, Mar 31, 2016	42.32	42.50	41.97	42.39
1215	NASDAQ	BANR	Wed, Mar 30, 2016	42.50	43.07	41.94	42.39
1214	NASDAQ	BANR	Tue, Mar 29, 2016	41.04	41.23	40.61	41.26
1213	NASDAQ	BANR	Mon, Mar 28, 2016	41.55	41.86	40.94	40.99
1212	NASDAQ	BANR	Thu, Mar 24, 2016	41.32	41.32	41.32	41.34
1211	NASDAQ	BANR	Wed, Mar 23, 2016	42.05	42.05	41.22	41.32
1210	NASDAQ	BANR	Tue, Mar 22, 2016	42.30	43.04	40.14	42.32
1209	NASDAQ	BANR	Mon, Mar 21, 2016	43.18	43.33	41.21	42.57
1208	NASDAQ	BANR	Fri, Mar 18, 2016	42.60	43.34	42.60	43.29
1207	NASDAQ	BANR	Thu, Mar 17, 2016	41.12	42.65	40.93	42.60
1206	NASDAQ	BANR	Wed, Mar 16, 2016	40.97	41.53	40.93	41.34
1205	NASDAQ	BANR	Tue, Mar 15, 2016	41.74	41.74	41.74	41.16
1204	NASDAQ	BANR	Mon, Mar 14, 2016	41.96	42.36	41.42	41.63
1203	NASDAQ	BANR	Fri, Mar 11, 2016	41.24	42.11	41.10	42.08
1202	NASDAQ	BANR	Thu, Mar 10, 2016	41.00	41.56	40.14	41.03
1201	NASDAQ	BANR	Wed, Mar 9, 2016	41.54	41.54	41.54	41.03
1200	NASDAQ	BANR	Tue, Mar 8, 2016	42.22	42.55	41.49	42.45
1199	NASDAQ	BANR	Mon, Mar 7, 2016	41.58	42.53	41.40	42.45
1198	NASDAQ	BANR	Fri, Mar 4, 2016	41.54	41.54	41.54	41.89
1197	NASDAQ	BANR	Thu, Mar 3, 2016	41.11	41.11	41.11	41.54
1196	NASDAQ	BANR	Wed, Mar 2, 2016	40.61	41.13	40.39	40.57
1195	NASDAQ	BANR	Tue, Mar 1, 2016	39.71	39.71	39.71	40.57
1194	NASDAQ	BANR	Mon, Feb 29, 2016	40.06	40.09	39.44	39.71
1193	NASDAQ	BANR	Fri, Feb 26, 2016	39.02	39.02	39.02	40.20
1192	NASDAQ	BANR	Thu, Feb 25, 2016	38.33	39.07	38.00	39.02
1191	NASDAQ	BANR	Wed, Feb 24, 2016	37.68	38.36	37.14	38.33
1190	NASDAQ	BANR	Tue, Feb 23, 2016	38.66	38.66	37.92	38.11
1189	NASDAQ	BANR	Mon, Feb 22, 2016	38.92	39.08	38.09	38.69
1188	NASDAQ	BANR	Fri, Feb 19, 2016	38.05	38.74	37.80	38.60
1187	NASDAQ	BANR	Thu, Feb 18, 2016	39.22	39.22	37.81	38.19
1186	NASDAQ	BANR	Wed, Feb 17, 2016	39.31	39.71	38.83	39.02
1185	NASDAQ	BANR	Tue, Feb 16, 2016	38.70	39.28	37.80	39.02
1184	NASDAQ	BANR	Fri, Feb 12, 2016	36.51	38.28	36.51	38.14
1183	NASDAQ	BANR	Thu, Feb 11, 2016	36.79	38.04	35.39	36.57
1182	NASDAQ	BANR	Wed, Feb 10, 2016	39.01	39.40	37.74	37.74
1181	NASDAQ	BANR	Tue, Feb 9, 2016	38.04	39.03	37.93	38.58
1180	NASDAQ	BANR	Mon, Feb 8, 2016	38.56	39.44	37.70	38.55
1179	NASDAQ	BANR	Fri, Feb 5, 2016	40.03	40.58	39.24	39.24
1178	NASDAQ	BANR	Thu, Feb 4, 2016	40.44	41.45	39.68	40.13
1177	NASDAQ	BANR	Wed, Feb 3, 2016	40.74	41.58	39.24	40.43
1176	NASDAQ	BANR	Tue, Feb 2, 2016	41.36	41.36	40.25	40.50
1175	NASDAQ	BANR	Mon, Feb 1, 2016	41.35	41.90	41.00	41.76
1174	NASDAQ	BANR	Fri, Jan 29, 2016	40.86	41.57	40.12	41.50
1173	NASDAQ	BANR	Thu, Jan 28, 2016	40.48	42.67	39.48	40.84
1172	NASDAQ	BANR	Wed, Jan 27, 2016	40.75	41.63	40.12	40.88
1171	NASDAQ	BANR	Tue, Jan 26, 2016	40.14	41.32	39.90	40.91
1170	NASDAQ	BANR	Mon, Jan 25, 2016	41.25	41.52	39.83	39.94
1169	NASDAQ	BANR	Fri, Jan 22, 2016	41.05	41.41	40.55	41.41
1168	NASDAQ	BANR	Thu, Jan 21, 2016	41.06	41.48	40.52	40.54
1167	NASDAQ	BANR	Wed, Jan 20, 2016	40.71	41.61	40.06	41.05
1166	NASDAQ	BANR	Tue, Jan 19, 2016	42.38	42.38	41.03	41.33
1165	NASDAQ	BANR	Fri, Jan 15, 2016	41.09	42.07	40.62	41.96
1164	NASDAQ	BANR	Thu, Jan 14, 2016	42.19	42.94	41.56	42.15
1163	NASDAQ	BANR	Wed, Jan 13, 2016	43.55	43.90	41.72	42.01
1162	NASDAQ	BANR	Tue, Jan 12, 2016	43.84	43.84	42.80	43.42
1161	NASDAQ	BANR	Mon, Jan 11, 2016	43.45	43.80	43.08	43.48
1160	NASDAQ	BANR	Fri, Jan 8, 2016	43.58	44.10	42.87	43.11
1159	NASDAQ	BANR	Thu, Jan 7, 2016	43.86	44.38	43.69	43.69
1158	NASDAQ	BANR	Wed, Jan 6, 2016	43.85	44.78	43.72	44.77
1157	NASDAQ	BANR	Tue, Jan 5, 2016	44.58	44.90	43.94	44.44
1156	NASDAQ	BANR	Mon, Jan 4, 2016	45.07	45.92	43.97	44.38
1155	NASDAQ	BANR	Thu, Dec 31, 2015	46.37	47.10	45.80	45.86
1154	NASDAQ	BANR	Wed, Dec 30, 2015	47.26	47.32	46.63	46.67
1153	NASDAQ	BANR	Tue, Dec 29, 2015	47.15	47.72	46.83	47.44
1152	NASDAQ	BANR	Mon, Dec 28, 2015	46.58	46.92	46.04	46.90
1151	NASDAQ	BANR	Thu, Dec 24, 2015	46.62	47.22	46.50	46.74
1150	NASDAQ	BANR	Wed, Dec 23, 2015	46.84	46.91	46.37	46.63
1149	NASDAQ	BANR	Tue, Dec 22, 2015	46.55	46.61	45.55	46.60
1148	NASDAQ	BANR	Mon, Dec 21, 2015	45.89	46.45	44.13	46.30
1147	NASDAQ	BANR	Fri, Dec 18, 2015	46.52	46.85	45.08	45.50
1146	NASDAQ	BANR	Thu, Dec 17, 2015	47.14	47.59	46.12	46.77
1145	NASDAQ	BANR	Wed, Dec 16, 2015	47.50	47.65	46.33	47.19
1144	NASDAQ	BANR	Tue, Dec 15, 2015	46.31	47.28	45.99	47.27
1143	NASDAQ	BANR	Mon, Dec 14, 2015	45.92	46.67	45.23	45.94
1142	NASDAQ	BANR	Fri, Dec 11, 2015	47.33	48.07	45.52	45.92
1141	NASDAQ	BANR	Thu, Dec 10, 2015	48.44	48.95	47.72	48.41
1140	NASDAQ	BANR	Wed, Dec 9, 2015	49.12	49.64	47.79	48.44
1139	NASDAQ	BANR	Tue, Dec 8, 2015	50.01	50.63	49.13	49.33
1138	NASDAQ	BANR	Mon, Dec 7, 2015	51.30	51.40	49.97	50.30
1137	NASDAQ	BANR	Fri, Dec 4, 2015	50.70	51.75	50.30	51.32
1136	NASDAQ	BANR	Thu, Dec 3, 2015	51.51	51.78	50.51	50.59
1135	NASDAQ	BANR	Wed, Dec 2, 2015	52.11	52.39	51.27	51.27
1134	NASDAQ	BANR	Tue, Dec 1, 2015	52.66	53.14	51.96	52.19
1133	NASDAQ	BANR	Mon, Nov 30, 2015	52.62	52.96	52.21	52.50
1132	NASDAQ	BANR	Fri, Nov 27, 2015	52.38	52.62	51.92	52.51
1131	NASDAQ	BANR	Wed, Nov 25, 2015	52.13	52.42	51.66	52.40
1130	NASDAQ	BANR	Tue, Nov 24, 2015	51.73	52.17	51.47	52.02
1129	NASDAQ	BANR	Mon, Nov 23, 2015	51.33	52.20	50.52	52.03
1128	NASDAQ	BANR	Fri, Nov 20, 2015	51.00	51.69	50.76	51.51
1127	NASDAQ	BANR	Thu, Nov 19, 2015	51.40	51.77	50.92	50.96
1126	NASDAQ	BANR	Wed, Nov 18, 2015	51.53	51.81	50.56	51.48
1125	NASDAQ	BANR	Tue, Nov 17, 2015	51.22	51.85	50.94	51.32
1124	NASDAQ	BANR	Mon, Nov 16, 2015	50.68	51.86	50.05	50.97
1123	NASDAQ	BANR	Fri, Nov 13, 2015	50.95	51.67	50.52	50.65
1122	NASDAQ	BANR	Thu, Nov 12, 2015	52.42	52.45	51.21	51.35
1121	NASDAQ	BANR	Wed, Nov 11, 2015	53.05	53.40	52.23	52.50
1120	NASDAQ	BANR	Tue, Nov 10, 2015	52.40	53.55	52.27	53.01
1119	NASDAQ	BANR	Mon, Nov 9, 2015	52.69	53.19	52.03	52.52
1118	NASDAQ	BANR	Fri, Nov 6, 2015	51.65	53.13	50.72	52.69
1117	NASDAQ	BANR	Thu, Nov 5, 2015	50.42	51.43	50.00	51.29
1116	NASDAQ	BANR	Wed, Nov 4, 2015	50.82	51.16	50.32	50.40
1115	NASDAQ	BANR	Tue, Nov 3, 2015	50.46	51.04	49.99	50.72
1114	NASDAQ	BANR	Mon, Nov 2, 2015	49.18	50.99	49.03	50.63
1113	NASDAQ	BANR	Fri, Oct 30, 2015	50.39	50.77	48.82	49.07
1112	NASDAQ	BANR	Thu, Oct 29, 2015	50.40	51.21	50.25	50.72
1111	NASDAQ	BANR	Wed, Oct 28, 2015	48.61	50.62	48.61	50.48
1110	NASDAQ	BANR	Tue, Oct 27, 2015	49.11	49.64	48.30	48.57
1109	NASDAQ	BANR	Mon, Oct 26, 2015	49.31	49.73	48.13	49.32
1108	NASDAQ	BANR	Fri, Oct 23, 2015	48.79	49.71	47.63	48.89
1107	NASDAQ	BANR	Thu, Oct 22, 2015	48.44	49.94	47.51	49.79
1106	NASDAQ	BANR	Wed, Oct 21, 2015	50.41	50.41	48.85	48.86
1105	NASDAQ	BANR	Tue, Oct 20, 2015	49.00	49.99	48.99	49.83
1104	NASDAQ	BANR	Mon, Oct 19, 2015	48.97	49.50	48.90	49.06
1103	NASDAQ	BANR	Fri, Oct 16, 2015	49.07	49.50	48.72	49.22
1102	NASDAQ	BANR	Thu, Oct 15, 2015	47.86	49.04	47.67	49.04
1101	NASDAQ	BANR	Wed, Oct 14, 2015	49.29	49.64	47.20	47.55
1100	NASDAQ	BANR	Tue, Oct 13, 2015	48.95	49.47	48.92	49.43
1099	NASDAQ	BANR	Mon, Oct 12, 2015	48.65	49.27	48.07	49.06
1098	NASDAQ	BANR	Fri, Oct 9, 2015	49.50	49.55	48.01	48.59
1097	NASDAQ	BANR	Thu, Oct 8, 2015	49.60	49.75	48.68	49.49
1096	NASDAQ	BANR	Wed, Oct 7, 2015	47.54	49.52	47.54	49.35
1095	NASDAQ	BANR	Tue, Oct 6, 2015	48.03	48.39	47.22	47.34
1094	NASDAQ	BANR	Mon, Oct 5, 2015	46.97	48.22	46.53	47.86
1093	NASDAQ	BANR	Fri, Oct 2, 2015	47.16	48.23	45.27	46.83
1092	NASDAQ	BANR	Thu, Oct 1, 2015	47.50	47.96	46.81	47.67
1091	NASDAQ	BANR	Wed, Sep 30, 2015	47.75	48.00	47.21	47.77
1090	NASDAQ	BANR	Tue, Sep 29, 2015	46.96	47.51	46.75	47.38
1089	NASDAQ	BANR	Mon, Sep 28, 2015	47.00	48.00	44.97	46.90
1088	NASDAQ	BANR	Fri, Sep 25, 2015	46.80	47.31	44.65	46.78
1087	NASDAQ	BANR	Thu, Sep 24, 2015	45.64	46.25	44.64	46.24
1086	NASDAQ	BANR	Wed, Sep 23, 2015	45.25	46.19	45.25	45.94
1085	NASDAQ	BANR	Tue, Sep 22, 2015	44.69	45.29	44.45	45.16
1084	NASDAQ	BANR	Mon, Sep 21, 2015	44.55	45.47	44.17	45.24
1083	NASDAQ	BANR	Fri, Sep 18, 2015	44.72	45.15	44.02	44.04
1082	NASDAQ	BANR	Thu, Sep 17, 2015	46.73	47.49	45.55	45.69
1081	NASDAQ	BANR	Wed, Sep 16, 2015	47.05	47.05	46.40	46.86
1080	NASDAQ	BANR	Tue, Sep 15, 2015	46.32	47.29	46.32	47.05
1079	NASDAQ	BANR	Mon, Sep 14, 2015	46.07	46.45	45.90	46.31
1078	NASDAQ	BANR	Fri, Sep 11, 2015	44.98	46.44	44.86	46.05
1077	NASDAQ	BANR	Thu, Sep 10, 2015	44.59	45.40	44.46	45.02
1076	NASDAQ	BANR	Wed, Sep 9, 2015	45.06	45.25	44.46	44.56
1075	NASDAQ	BANR	Tue, Sep 8, 2015	44.26	44.95	43.88	44.77
1074	NASDAQ	BANR	Fri, Sep 4, 2015	43.40	44.11	43.40	43.75
1073	NASDAQ	BANR	Thu, Sep 3, 2015	43.93	45.49	43.83	43.92
1072	NASDAQ	BANR	Wed, Sep 2, 2015	43.47	44.18	42.91	43.72
1071	NASDAQ	BANR	Tue, Sep 1, 2015	43.70	44.48	42.76	42.99
1070	NASDAQ	BANR	Mon, Aug 31, 2015	43.54	44.53	43.33	44.41
1069	NASDAQ	BANR	Fri, Aug 28, 2015	43.29	43.85	43.10	43.67
1068	NASDAQ	BANR	Thu, Aug 27, 2015	44.14	44.28	43.24	43.56
1067	NASDAQ	BANR	Wed, Aug 26, 2015	43.47	43.83	42.50	43.70
1066	NASDAQ	BANR	Tue, Aug 25, 2015	45.00	45.00	42.42	42.50
1065	NASDAQ	BANR	Mon, Aug 24, 2015	43.44	44.95	43.44	43.75
1064	NASDAQ	BANR	Fri, Aug 21, 2015	44.69	46.31	44.69	45.64
1063	NASDAQ	BANR	Thu, Aug 20, 2015	46.03	47.14	45.29	45.50
1062	NASDAQ	BANR	Wed, Aug 19, 2015	47.02	47.48	46.54	46.54
1061	NASDAQ	BANR	Tue, Aug 18, 2015	48.07	48.17	47.25	47.38
1060	NASDAQ	BANR	Mon, Aug 17, 2015	47.88	48.35	47.41	47.94
1059	NASDAQ	BANR	Fri, Aug 14, 2015	46.94	48.00	46.86	47.94
1058	NASDAQ	BANR	Thu, Aug 13, 2015	46.41	47.22	45.81	47.12
1057	NASDAQ	BANR	Wed, Aug 12, 2015	47.02	47.02	45.57	46.30
1056	NASDAQ	BANR	Tue, Aug 11, 2015	47.80	48.20	46.74	47.19
1055	NASDAQ	BANR	Mon, Aug 10, 2015	47.53	48.40	47.36	48.36
1054	NASDAQ	BANR	Fri, Aug 7, 2015	47.57	47.77	46.70	47.20
1053	NASDAQ	BANR	Thu, Aug 6, 2015	48.63	48.85	47.61	47.76
1052	NASDAQ	BANR	Wed, Aug 5, 2015	47.71	48.55	47.71	48.49
1051	NASDAQ	BANR	Tue, Aug 4, 2015	48.00	48.75	47.41	47.58
1050	NASDAQ	BANR	Mon, Aug 3, 2015	47.59	48.01	47.06	48.01
1049	NASDAQ	BANR	Fri, Jul 31, 2015	47.67	48.03	46.70	47.66
1048	NASDAQ	BANR	Thu, Jul 30, 2015	46.69	47.84	46.45	47.69
1047	NASDAQ	BANR	Wed, Jul 29, 2015	47.06	47.35	46.43	46.82
1046	NASDAQ	BANR	Tue, Jul 28, 2015	47.09	47.16	46.34	47.15
1045	NASDAQ	BANR	Mon, Jul 27, 2015	46.74	47.00	46.63	46.78
1044	NASDAQ	BANR	Fri, Jul 24, 2015	47.94	48.20	46.87	47.02
1043	NASDAQ	BANR	Thu, Jul 23, 2015	49.39	50.16	48.05	48.13
1042	NASDAQ	BANR	Wed, Jul 22, 2015	48.73	49.55	48.64	49.25
1041	NASDAQ	BANR	Tue, Jul 21, 2015	48.63	49.52	48.08	48.60
1040	NASDAQ	BANR	Mon, Jul 20, 2015	48.21	48.42	47.92	48.18
1039	NASDAQ	BANR	Fri, Jul 17, 2015	48.58	48.64	47.57	48.00
1038	NASDAQ	BANR	Thu, Jul 16, 2015	48.74	49.12	48.26	48.46
1037	NASDAQ	BANR	Wed, Jul 15, 2015	48.26	48.84	48.08	48.27
1036	NASDAQ	BANR	Tue, Jul 14, 2015	48.15	48.19	47.59	48.13
1035	NASDAQ	BANR	Mon, Jul 13, 2015	47.97	48.25	47.60	48.02
1034	NASDAQ	BANR	Fri, Jul 10, 2015	47.34	47.64	47.10	47.56
1033	NASDAQ	BANR	Thu, Jul 9, 2015	46.88	47.18	46.14	46.78
1032	NASDAQ	BANR	Wed, Jul 8, 2015	46.26	47.52	45.88	46.63
1031	NASDAQ	BANR	Tue, Jul 7, 2015	47.58	47.58	46.31	46.94
1030	NASDAQ	BANR	Mon, Jul 6, 2015	46.60	47.76	46.55	47.66
1029	NASDAQ	BANR	Thu, Jul 2, 2015	48.30	48.30	47.12	47.29
1028	NASDAQ	BANR	Wed, Jul 1, 2015	48.52	48.71	48.14	48.31
1027	NASDAQ	BANR	Tue, Jun 30, 2015	48.32	48.69	47.68	47.93
1026	NASDAQ	BANR	Mon, Jun 29, 2015	48.79	49.23	47.75	47.88
1025	NASDAQ	BANR	Fri, Jun 26, 2015	48.82	49.45	48.82	49.31
1024	NASDAQ	BANR	Thu, Jun 25, 2015	48.79	49.19	48.38	48.83
1023	NASDAQ	BANR	Wed, Jun 24, 2015	49.13	49.34	48.70	48.76
1022	NASDAQ	BANR	Tue, Jun 23, 2015	49.49	50.50	49.20	49.25
1021	NASDAQ	BANR	Mon, Jun 22, 2015	48.91	49.22	48.86	49.16
1020	NASDAQ	BANR	Fri, Jun 19, 2015	47.85	48.70	47.85	48.63
1019	NASDAQ	BANR	Thu, Jun 18, 2015	48.19	48.53	47.64	48.12
1018	NASDAQ	BANR	Wed, Jun 17, 2015	49.02	49.12	47.57	47.88
1017	NASDAQ	BANR	Tue, Jun 16, 2015	47.66	48.84	47.50	48.73
1016	NASDAQ	BANR	Mon, Jun 15, 2015	48.07	48.63	47.42	48.01
1015	NASDAQ	BANR	Fri, Jun 12, 2015	48.07	48.60	48.06	48.47
1014	NASDAQ	BANR	Thu, Jun 11, 2015	48.18	48.47	47.57	48.35
1013	NASDAQ	BANR	Wed, Jun 10, 2015	47.84	48.48	47.31	48.06
1012	NASDAQ	BANR	Tue, Jun 9, 2015	46.90	47.61	46.57	47.45
1011	NASDAQ	BANR	Mon, Jun 8, 2015	46.56	47.37	46.56	47.05
1010	NASDAQ	BANR	Fri, Jun 5, 2015	45.53	46.78	45.30	46.75
1009	NASDAQ	BANR	Thu, Jun 4, 2015	45.44	45.64	44.89	45.34
1008	NASDAQ	BANR	Wed, Jun 3, 2015	45.04	45.75	45.04	45.55
1007	NASDAQ	BANR	Tue, Jun 2, 2015	44.41	45.50	44.41	44.86
1006	NASDAQ	BANR	Mon, Jun 1, 2015	45.24	45.35	44.28	44.63
1005	NASDAQ	BANR	Fri, May 29, 2015	45.46	45.46	44.58	45.02
1004	NASDAQ	BANR	Thu, May 28, 2015	45.48	45.62	45.21	45.58
1003	NASDAQ	BANR	Wed, May 27, 2015	45.04	45.54	44.64	45.50
1002	NASDAQ	BANR	Tue, May 26, 2015	45.07	45.12	44.27	45.02
1001	NASDAQ	BANR	Fri, May 22, 2015	45.74	45.89	45.17	45.36
1000	NASDAQ	BANR	Thu, May 21, 2015	45.94	46.17	45.25	45.68
999	NASDAQ	BANR	Wed, May 20, 2015	46.50	46.50	45.83	45.99
998	NASDAQ	BANR	Tue, May 19, 2015	45.85	46.48	45.63	46.33
997	NASDAQ	BANR	Mon, May 18, 2015	44.91	45.97	44.91	45.85
996	NASDAQ	BANR	Fri, May 15, 2015	45.87	46.28	44.50	44.83
995	NASDAQ	BANR	Thu, May 14, 2015	45.69	46.07	45.54	45.90
994	NASDAQ	BANR	Wed, May 13, 2015	45.29	45.69	44.59	45.47
993	NASDAQ	BANR	Tue, May 12, 2015	45.09	45.71	44.32	45.09
992	NASDAQ	BANR	Mon, May 11, 2015	45.01	45.47	44.85	45.31
991	NASDAQ	BANR	Fri, May 8, 2015	45.12	45.15	44.40	44.94
990	NASDAQ	BANR	Thu, May 7, 2015	44.59	44.99	44.17	44.71
989	NASDAQ	BANR	Wed, May 6, 2015	44.47	44.91	43.95	44.81
988	NASDAQ	BANR	Tue, May 5, 2015	44.65	45.14	43.87	44.30
987	NASDAQ	BANR	Mon, May 4, 2015	44.76	45.25	44.45	44.92
986	NASDAQ	BANR	Fri, May 1, 2015	45.27	45.34	44.63	44.75
985	NASDAQ	BANR	Thu, Apr 30, 2015	45.89	46.35	44.95	45.22
984	NASDAQ	BANR	Wed, Apr 29, 2015	46.46	47.11	46.03	46.13
983	NASDAQ	BANR	Tue, Apr 28, 2015	45.61	46.90	45.61	46.82
982	NASDAQ	BANR	Mon, Apr 27, 2015	46.57	47.09	45.55	45.82
981	NASDAQ	BANR	Fri, Apr 24, 2015	46.62	46.62	45.62	46.31
980	NASDAQ	BANR	Thu, Apr 23, 2015	46.55	46.84	45.85	46.40
979	NASDAQ	BANR	Wed, Apr 22, 2015	45.14	46.77	44.88	46.71
978	NASDAQ	BANR	Tue, Apr 21, 2015	45.89	46.50	44.90	45.01
977	NASDAQ	BANR	Mon, Apr 20, 2015	45.48	46.29	45.34	45.89
976	NASDAQ	BANR	Fri, Apr 17, 2015	46.22	46.52	45.14	45.33
975	NASDAQ	BANR	Thu, Apr 16, 2015	46.24	46.74	45.90	46.52
974	NASDAQ	BANR	Wed, Apr 15, 2015	45.96	46.70	45.67	46.20
973	NASDAQ	BANR	Tue, Apr 14, 2015	46.20	46.20	45.24	45.75
972	NASDAQ	BANR	Mon, Apr 13, 2015	45.38	46.02	45.31	45.97
971	NASDAQ	BANR	Fri, Apr 10, 2015	45.48	45.52	45.07	45.19
970	NASDAQ	BANR	Thu, Apr 9, 2015	45.19	45.42	44.51	45.20
969	NASDAQ	BANR	Wed, Apr 8, 2015	45.25	45.79	45.03	45.36
968	NASDAQ	BANR	Tue, Apr 7, 2015	45.29	45.84	45.16	45.42
967	NASDAQ	BANR	Mon, Apr 6, 2015	45.35	45.54	45.00	45.27
966	NASDAQ	BANR	Thu, Apr 2, 2015	45.37	46.13	44.93	45.72
965	NASDAQ	BANR	Wed, Apr 1, 2015	45.36	45.83	45.00	45.70
964	NASDAQ	BANR	Tue, Mar 31, 2015	45.50	45.98	44.77	45.90
963	NASDAQ	BANR	Mon, Mar 30, 2015	45.28	46.26	45.28	45.64
962	NASDAQ	BANR	Fri, Mar 27, 2015	45.50	45.67	44.77	45.07
961	NASDAQ	BANR	Thu, Mar 26, 2015	44.94	45.65	44.39	45.48
960	NASDAQ	BANR	Wed, Mar 25, 2015	45.75	45.91	44.86	44.94
959	NASDAQ	BANR	Tue, Mar 24, 2015	45.23	45.73	44.72	45.40
958	NASDAQ	BANR	Mon, Mar 23, 2015	45.35	45.59	44.78	45.13
957	NASDAQ	BANR	Fri, Mar 20, 2015	44.43	45.72	44.43	45.37
956	NASDAQ	BANR	Thu, Mar 19, 2015	44.86	45.30	44.30	45.08
955	NASDAQ	BANR	Wed, Mar 18, 2015	45.27	45.95	44.50	44.88
954	NASDAQ	BANR	Tue, Mar 17, 2015	45.30	45.59	45.27	45.36
953	NASDAQ	BANR	Mon, Mar 16, 2015	45.93	45.93	44.97	45.42
952	NASDAQ	BANR	Fri, Mar 13, 2015	45.20	45.56	44.43	45.43
951	NASDAQ	BANR	Thu, Mar 12, 2015	44.29	45.37	44.23	45.29
950	NASDAQ	BANR	Wed, Mar 11, 2015	43.70	43.99	43.28	43.82
949	NASDAQ	BANR	Tue, Mar 10, 2015	44.20	44.21	43.37	43.50
948	NASDAQ	BANR	Mon, Mar 9, 2015	43.98	44.84	43.98	44.54
947	NASDAQ	BANR	Fri, Mar 6, 2015	43.44	44.63	43.44	44.02
946	NASDAQ	BANR	Thu, Mar 5, 2015	43.54	44.13	42.95	43.86
945	NASDAQ	BANR	Wed, Mar 4, 2015	44.11	44.11	43.35	43.64
944	NASDAQ	BANR	Tue, Mar 3, 2015	44.07	44.63	43.94	44.40
943	NASDAQ	BANR	Mon, Mar 2, 2015	43.73	44.69	43.73	44.35
942	NASDAQ	BANR	Fri, Feb 27, 2015	44.43	44.48	43.66	43.66
941	NASDAQ	BANR	Thu, Feb 26, 2015	44.35	44.79	44.20	44.48
940	NASDAQ	BANR	Wed, Feb 25, 2015	44.52	44.68	44.23	44.29
939	NASDAQ	BANR	Tue, Feb 24, 2015	44.87	45.15	44.34	44.59
938	NASDAQ	BANR	Mon, Feb 23, 2015	44.26	44.89	43.78	44.78
937	NASDAQ	BANR	Fri, Feb 20, 2015	44.63	44.75	43.67	44.54
936	NASDAQ	BANR	Thu, Feb 19, 2015	44.67	45.55	44.28	44.52
935	NASDAQ	BANR	Wed, Feb 18, 2015	45.18	45.37	44.34	44.91
934	NASDAQ	BANR	Tue, Feb 17, 2015	44.84	45.47	44.45	45.43
933	NASDAQ	BANR	Fri, Feb 13, 2015	44.38	45.00	44.38	44.91
932	NASDAQ	BANR	Thu, Feb 12, 2015	43.79	44.48	43.79	44.41
931	NASDAQ	BANR	Wed, Feb 11, 2015	43.82	44.02	43.34	43.72
930	NASDAQ	BANR	Tue, Feb 10, 2015	43.80	44.11	43.21	43.80
929	NASDAQ	BANR	Mon, Feb 9, 2015	44.02	44.27	43.34	43.40
928	NASDAQ	BANR	Fri, Feb 6, 2015	43.24	44.53	43.02	44.13
927	NASDAQ	BANR	Thu, Feb 5, 2015	42.63	43.37	42.63	43.01
926	NASDAQ	BANR	Wed, Feb 4, 2015	42.03	42.82	41.54	42.51
925	NASDAQ	BANR	Tue, Feb 3, 2015	41.48	42.75	41.48	42.32
924	NASDAQ	BANR	Mon, Feb 2, 2015	40.55	41.67	40.22	41.46
923	NASDAQ	BANR	Fri, Jan 30, 2015	40.33	41.00	40.17	40.38
922	NASDAQ	BANR	Thu, Jan 29, 2015	39.93	40.76	39.65	40.64
921	NASDAQ	BANR	Wed, Jan 28, 2015	40.98	40.98	39.69	39.97
920	NASDAQ	BANR	Tue, Jan 27, 2015	40.73	41.00	40.27	40.58
919	NASDAQ	BANR	Mon, Jan 26, 2015	40.94	41.45	40.44	41.17
918	NASDAQ	BANR	Fri, Jan 23, 2015	41.92	42.24	40.94	40.94
917	NASDAQ	BANR	Thu, Jan 22, 2015	39.80	42.57	39.00	41.79
916	NASDAQ	BANR	Wed, Jan 21, 2015	39.80	40.05	39.00	39.37
915	NASDAQ	BANR	Tue, Jan 20, 2015	40.31	40.85	39.32	39.84
914	NASDAQ	BANR	Fri, Jan 16, 2015	39.42	40.31	39.42	40.30
913	NASDAQ	BANR	Thu, Jan 15, 2015	40.15	40.15	39.19	39.57
912	NASDAQ	BANR	Wed, Jan 14, 2015	40.65	40.90	39.61	40.22
911	NASDAQ	BANR	Tue, Jan 13, 2015	41.82	42.30	40.69	41.20
910	NASDAQ	BANR	Mon, Jan 12, 2015	41.54	41.78	40.87	41.28
909	NASDAQ	BANR	Fri, Jan 9, 2015	42.54	42.54	41.30	41.43
908	NASDAQ	BANR	Thu, Jan 8, 2015	41.67	43.20	41.15	42.56
907	NASDAQ	BANR	Wed, Jan 7, 2015	41.08	41.89	40.38	41.18
906	NASDAQ	BANR	Tue, Jan 6, 2015	42.20	42.22	40.48	40.71
905	NASDAQ	BANR	Mon, Jan 5, 2015	42.09	42.52	41.73	42.13
904	NASDAQ	BANR	Fri, Jan 2, 2015	43.38	43.38	41.87	42.40
903	NASDAQ	BANR	Wed, Dec 31, 2014	43.60	43.60	42.83	43.02
902	NASDAQ	BANR	Tue, Dec 30, 2014	43.38	43.93	43.26	43.47
901	NASDAQ	BANR	Mon, Dec 29, 2014	43.06	43.85	43.06	43.54
900	NASDAQ	BANR	Fri, Dec 26, 2014	42.96	43.49	42.79	42.91
899	NASDAQ	BANR	Wed, Dec 24, 2014	42.84	43.24	42.43	42.84
898	NASDAQ	BANR	Tue, Dec 23, 2014	42.93	43.32	42.49	42.87
897	NASDAQ	BANR	Mon, Dec 22, 2014	42.65	42.87	42.09	42.83
896	NASDAQ	BANR	Fri, Dec 19, 2014	42.66	42.80	42.15	42.50
895	NASDAQ	BANR	Thu, Dec 18, 2014	42.64	43.00	42.27	42.83
894	NASDAQ	BANR	Wed, Dec 17, 2014	41.11	42.27	40.65	42.01
893	NASDAQ	BANR	Tue, Dec 16, 2014	41.02	42.02	40.24	41.08
892	NASDAQ	BANR	Mon, Dec 15, 2014	41.92	42.19	41.01	41.34
891	NASDAQ	BANR	Fri, Dec 12, 2014	41.92	42.35	41.21	41.86
890	NASDAQ	BANR	Thu, Dec 11, 2014	42.18	42.97	42.05	42.38
889	NASDAQ	BANR	Wed, Dec 10, 2014	43.55	43.75	41.89	41.96
888	NASDAQ	BANR	Tue, Dec 9, 2014	42.16	43.93	42.02	43.70
887	NASDAQ	BANR	Mon, Dec 8, 2014	42.82	43.81	42.57	42.79
886	NASDAQ	BANR	Fri, Dec 5, 2014	42.17	43.56	42.17	43.06
885	NASDAQ	BANR	Thu, Dec 4, 2014	41.90	42.21	41.49	42.08
884	NASDAQ	BANR	Wed, Dec 3, 2014	41.25	42.08	41.25	41.91
883	NASDAQ	BANR	Tue, Dec 2, 2014	40.69	41.71	40.69	41.32
882	NASDAQ	BANR	Mon, Dec 1, 2014	41.24	41.24	40.47	40.50
881	NASDAQ	BANR	Fri, Nov 28, 2014	41.89	42.06	41.16	41.19
880	NASDAQ	BANR	Wed, Nov 26, 2014	41.63	42.17	41.54	42.06
879	NASDAQ	BANR	Tue, Nov 25, 2014	41.34	41.58	41.16	41.54
878	NASDAQ	BANR	Mon, Nov 24, 2014	40.84	41.26	40.84	41.20
877	NASDAQ	BANR	Fri, Nov 21, 2014	41.78	41.81	40.72	40.83
876	NASDAQ	BANR	Thu, Nov 20, 2014	40.97	41.46	40.83	41.32
875	NASDAQ	BANR	Wed, Nov 19, 2014	42.09	42.09	41.10	41.19
874	NASDAQ	BANR	Tue, Nov 18, 2014	42.61	42.76	42.21	42.24
873	NASDAQ	BANR	Mon, Nov 17, 2014	42.97	42.97	42.33	42.47
872	NASDAQ	BANR	Fri, Nov 14, 2014	43.47	43.87	43.13	43.16
871	NASDAQ	BANR	Thu, Nov 13, 2014	43.71	44.05	43.56	43.76
870	NASDAQ	BANR	Wed, Nov 12, 2014	42.79	43.83	42.79	43.63
869	NASDAQ	BANR	Tue, Nov 11, 2014	43.00	43.19	42.69	43.01
868	NASDAQ	BANR	Mon, Nov 10, 2014	43.05	43.33	42.87	43.00
867	NASDAQ	BANR	Fri, Nov 7, 2014	43.21	43.27	42.72	43.00
866	NASDAQ	BANR	Thu, Nov 6, 2014	43.55	43.80	42.81	43.00
865	NASDAQ	BANR	Wed, Nov 5, 2014	43.61	43.77	43.06	43.31
864	NASDAQ	BANR	Tue, Nov 4, 2014	42.63	43.38	42.41	43.20
863	NASDAQ	BANR	Mon, Nov 3, 2014	43.22	43.56	41.94	42.88
862	NASDAQ	BANR	Fri, Oct 31, 2014	43.14	43.86	43.06	43.22
861	NASDAQ	BANR	Thu, Oct 30, 2014	42.86	43.08	42.27	42.76
860	NASDAQ	BANR	Wed, Oct 29, 2014	42.69	43.33	41.57	43.12
859	NASDAQ	BANR	Tue, Oct 28, 2014	41.36	42.62	41.18	42.59
858	NASDAQ	BANR	Mon, Oct 27, 2014	40.81	41.47	40.69	41.30
857	NASDAQ	BANR	Fri, Oct 24, 2014	40.99	41.28	40.64	40.80
856	NASDAQ	BANR	Thu, Oct 23, 2014	39.57	41.19	39.24	40.93
855	NASDAQ	BANR	Wed, Oct 22, 2014	39.79	39.83	38.42	39.08
854	NASDAQ	BANR	Tue, Oct 21, 2014	39.22	39.92	39.08	39.61
853	NASDAQ	BANR	Mon, Oct 20, 2014	38.65	39.26	38.59	38.92
852	NASDAQ	BANR	Fri, Oct 17, 2014	39.69	39.69	38.56	38.75
851	NASDAQ	BANR	Thu, Oct 16, 2014	37.86	39.42	37.86	39.10
850	NASDAQ	BANR	Wed, Oct 15, 2014	38.91	39.62	37.52	38.40
849	NASDAQ	BANR	Tue, Oct 14, 2014	38.65	39.58	38.65	39.29
848	NASDAQ	BANR	Mon, Oct 13, 2014	37.68	38.88	37.68	38.31
847	NASDAQ	BANR	Fri, Oct 10, 2014	37.84	38.67	37.73	37.77
846	NASDAQ	BANR	Thu, Oct 9, 2014	38.97	38.97	38.02	38.10
845	NASDAQ	BANR	Wed, Oct 8, 2014	38.17	39.25	38.04	39.08
844	NASDAQ	BANR	Tue, Oct 7, 2014	38.00	38.46	37.97	38.30
843	NASDAQ	BANR	Mon, Oct 6, 2014	38.94	38.94	38.17	38.26
842	NASDAQ	BANR	Fri, Oct 3, 2014	38.87	39.20	38.78	38.90
841	NASDAQ	BANR	Thu, Oct 2, 2014	37.98	38.56	37.98	38.45
840	NASDAQ	BANR	Wed, Oct 1, 2014	38.39	38.96	38.13	38.15
839	NASDAQ	BANR	Tue, Sep 30, 2014	38.98	39.25	38.46	38.47
838	NASDAQ	BANR	Mon, Sep 29, 2014	38.36	39.22	38.36	38.91
837	NASDAQ	BANR	Fri, Sep 26, 2014	38.46	38.77	38.03	38.37
836	NASDAQ	BANR	Thu, Sep 25, 2014	39.17	39.33	38.30	38.41
835	NASDAQ	BANR	Wed, Sep 24, 2014	38.59	39.28	38.37	39.17
834	NASDAQ	BANR	Tue, Sep 23, 2014	38.47	38.81	38.15	38.58
833	NASDAQ	BANR	Mon, Sep 22, 2014	38.79	39.09	38.46	38.57
832	NASDAQ	BANR	Fri, Sep 19, 2014	39.65	40.32	38.87	38.93
831	NASDAQ	BANR	Thu, Sep 18, 2014	39.09	40.52	38.80	39.58
830	NASDAQ	BANR	Wed, Sep 17, 2014	38.82	39.46	38.55	38.88
829	NASDAQ	BANR	Tue, Sep 16, 2014	39.06	39.52	38.61	38.88
828	NASDAQ	BANR	Mon, Sep 15, 2014	39.89	39.89	38.88	39.13
827	NASDAQ	BANR	Fri, Sep 12, 2014	39.80	40.20	39.19	39.78
826	NASDAQ	BANR	Thu, Sep 11, 2014	39.28	40.20	39.28	40.00
825	NASDAQ	BANR	Wed, Sep 10, 2014	38.87	39.61	38.87	39.61
824	NASDAQ	BANR	Tue, Sep 9, 2014	39.58	39.97	38.74	38.95
823	NASDAQ	BANR	Mon, Sep 8, 2014	39.38	39.75	39.19	39.73
822	NASDAQ	BANR	Fri, Sep 5, 2014	39.40	39.53	39.15	39.40
821	NASDAQ	BANR	Thu, Sep 4, 2014	39.79	40.20	39.43	39.61
820	NASDAQ	BANR	Wed, Sep 3, 2014	39.51	39.89	39.39	39.77
819	NASDAQ	BANR	Tue, Sep 2, 2014	39.62	39.86	38.92	39.39
818	NASDAQ	BANR	Fri, Aug 29, 2014	39.48	39.49	39.11	39.38
817	NASDAQ	BANR	Thu, Aug 28, 2014	39.83	39.83	39.13	39.24
816	NASDAQ	BANR	Wed, Aug 27, 2014	40.18	40.27	39.91	40.04
815	NASDAQ	BANR	Tue, Aug 26, 2014	39.96	40.34	39.75	40.23
814	NASDAQ	BANR	Mon, Aug 25, 2014	40.32	40.61	39.71	39.84
813	NASDAQ	BANR	Fri, Aug 22, 2014	39.83	40.44	39.72	40.20
812	NASDAQ	BANR	Thu, Aug 21, 2014	38.82	40.10	38.54	39.93
811	NASDAQ	BANR	Wed, Aug 20, 2014	39.09	39.18	38.53	38.87
810	NASDAQ	BANR	Tue, Aug 19, 2014	39.02	39.40	39.02	39.23
809	NASDAQ	BANR	Mon, Aug 18, 2014	39.07	39.43	38.08	39.05
808	NASDAQ	BANR	Fri, Aug 15, 2014	39.65	39.65	38.23	38.68
807	NASDAQ	BANR	Thu, Aug 14, 2014	39.38	39.59	39.17	39.27
806	NASDAQ	BANR	Wed, Aug 13, 2014	39.31	39.75	39.07	39.50
805	NASDAQ	BANR	Tue, Aug 12, 2014	39.14	39.46	38.89	39.21
804	NASDAQ	BANR	Mon, Aug 11, 2014	39.29	39.73	39.20	39.30
803	NASDAQ	BANR	Fri, Aug 8, 2014	39.14	39.44	38.94	39.22
802	NASDAQ	BANR	Thu, Aug 7, 2014	39.64	39.86	38.82	39.14
801	NASDAQ	BANR	Wed, Aug 6, 2014	39.01	39.75	38.81	39.65
800	NASDAQ	BANR	Tue, Aug 5, 2014	39.12	39.85	39.01	39.31
799	NASDAQ	BANR	Mon, Aug 4, 2014	39.79	40.15	38.48	39.49
798	NASDAQ	BANR	Fri, Aug 1, 2014	40.33	40.33	39.33	39.65
797	NASDAQ	BANR	Thu, Jul 31, 2014	40.69	40.69	39.99	40.24
796	NASDAQ	BANR	Wed, Jul 30, 2014	40.17	40.78	40.05	40.69
795	NASDAQ	BANR	Tue, Jul 29, 2014	39.98	40.30	39.87	39.95
794	NASDAQ	BANR	Mon, Jul 28, 2014	40.20	40.42	39.39	40.03
793	NASDAQ	BANR	Fri, Jul 25, 2014	39.43	40.36	39.36	40.08
792	NASDAQ	BANR	Thu, Jul 24, 2014	38.60	40.11	38.60	39.64
791	NASDAQ	BANR	Wed, Jul 23, 2014	37.85	38.79	37.85	38.20
790	NASDAQ	BANR	Tue, Jul 22, 2014	37.89	38.28	37.50	37.83
789	NASDAQ	BANR	Mon, Jul 21, 2014	37.57	38.00	37.51	37.83
788	NASDAQ	BANR	Fri, Jul 18, 2014	37.78	38.36	37.59	37.77
787	NASDAQ	BANR	Thu, Jul 17, 2014	38.25	38.36	37.70	37.87
786	NASDAQ	BANR	Wed, Jul 16, 2014	38.94	38.94	38.18	38.31
785	NASDAQ	BANR	Tue, Jul 15, 2014	38.40	38.88	38.28	38.76
784	NASDAQ	BANR	Mon, Jul 14, 2014	38.65	39.01	38.30	38.32
783	NASDAQ	BANR	Fri, Jul 11, 2014	38.47	38.67	38.11	38.43
782	NASDAQ	BANR	Thu, Jul 10, 2014	38.48	38.92	38.40	38.62
781	NASDAQ	BANR	Wed, Jul 9, 2014	39.09	39.29	38.60	39.14
780	NASDAQ	BANR	Tue, Jul 8, 2014	39.36	39.76	38.74	38.89
779	NASDAQ	BANR	Mon, Jul 7, 2014	39.86	39.99	39.17	39.50
778	NASDAQ	BANR	Thu, Jul 3, 2014	39.25	40.06	39.25	40.06
777	NASDAQ	BANR	Wed, Jul 2, 2014	40.03	40.37	39.01	39.15
776	NASDAQ	BANR	Tue, Jul 1, 2014	39.67	40.73	39.67	40.20
775	NASDAQ	BANR	Mon, Jun 30, 2014	39.63	39.88	38.87	39.63
774	NASDAQ	BANR	Fri, Jun 27, 2014	39.32	39.93	39.28	39.84
773	NASDAQ	BANR	Thu, Jun 26, 2014	39.61	39.77	38.90	39.66
772	NASDAQ	BANR	Wed, Jun 25, 2014	38.90	39.62	38.64	39.55
771	NASDAQ	BANR	Tue, Jun 24, 2014	39.52	40.18	39.20	39.20
770	NASDAQ	BANR	Mon, Jun 23, 2014	40.36	40.36	39.44	39.70
769	NASDAQ	BANR	Fri, Jun 20, 2014	40.72	40.86	39.91	40.20
768	NASDAQ	BANR	Thu, Jun 19, 2014	40.95	40.95	40.03	40.48
767	NASDAQ	BANR	Wed, Jun 18, 2014	39.93	41.10	39.86	41.04
766	NASDAQ	BANR	Tue, Jun 17, 2014	39.34	40.40	39.25	40.01
765	NASDAQ	BANR	Mon, Jun 16, 2014	39.84	39.99	39.14	39.46
764	NASDAQ	BANR	Fri, Jun 13, 2014	40.13	40.43	39.80	39.99
763	NASDAQ	BANR	Thu, Jun 12, 2014	40.24	40.45	39.64	39.99
762	NASDAQ	BANR	Wed, Jun 11, 2014	40.73	41.03	40.14	40.34
761	NASDAQ	BANR	Tue, Jun 10, 2014	41.53	41.53	40.61	41.03
760	NASDAQ	BANR	Mon, Jun 9, 2014	40.47	41.64	40.05	41.58
759	NASDAQ	BANR	Fri, Jun 6, 2014	40.96	41.09	40.46	40.67
758	NASDAQ	BANR	Thu, Jun 5, 2014	39.22	40.81	38.93	40.68
757	NASDAQ	BANR	Wed, Jun 4, 2014	38.71	39.24	38.71	39.17
756	NASDAQ	BANR	Tue, Jun 3, 2014	38.35	39.22	38.35	39.01
755	NASDAQ	BANR	Mon, Jun 2, 2014	38.19	38.87	37.76	38.58
754	NASDAQ	BANR	Fri, May 30, 2014	38.30	38.72	37.98	38.17
753	NASDAQ	BANR	Thu, May 29, 2014	38.27	38.53	37.86	38.20
752	NASDAQ	BANR	Wed, May 28, 2014	38.68	38.68	38.06	38.30
751	NASDAQ	BANR	Tue, May 27, 2014	38.35	39.26	38.32	38.88
750	NASDAQ	BANR	Fri, May 23, 2014	37.78	38.39	37.78	38.33
749	NASDAQ	BANR	Thu, May 22, 2014	37.61	38.08	37.60	37.79
748	NASDAQ	BANR	Wed, May 21, 2014	37.72	38.07	37.34	37.61
747	NASDAQ	BANR	Tue, May 20, 2014	38.03	38.03	37.39	37.64
746	NASDAQ	BANR	Mon, May 19, 2014	37.61	38.26	37.29	38.20
745	NASDAQ	BANR	Fri, May 16, 2014	37.90	37.90	37.13	37.59
744	NASDAQ	BANR	Thu, May 15, 2014	38.04	38.14	37.03	37.84
743	NASDAQ	BANR	Wed, May 14, 2014	39.19	39.19	38.22	38.29
742	NASDAQ	BANR	Tue, May 13, 2014	39.97	39.97	39.10	39.34
741	NASDAQ	BANR	Mon, May 12, 2014	39.63	40.40	39.49	40.10
740	NASDAQ	BANR	Fri, May 9, 2014	38.68	39.67	38.65	39.58
739	NASDAQ	BANR	Thu, May 8, 2014	39.10	39.55	38.78	38.96
738	NASDAQ	BANR	Wed, May 7, 2014	38.78	39.14	38.18	39.08
737	NASDAQ	BANR	Tue, May 6, 2014	39.17	39.36	38.56	38.64
736	NASDAQ	BANR	Mon, May 5, 2014	39.25	39.42	38.89	39.15
735	NASDAQ	BANR	Fri, May 2, 2014	39.37	40.01	39.15	39.63
734	NASDAQ	BANR	Thu, May 1, 2014	39.39	40.04	39.00	39.34
733	NASDAQ	BANR	Wed, Apr 30, 2014	39.50	39.63	39.17	39.55
732	NASDAQ	BANR	Tue, Apr 29, 2014	39.90	40.23	39.26	39.44
731	NASDAQ	BANR	Mon, Apr 28, 2014	39.62	39.97	39.34	39.62
730	NASDAQ	BANR	Fri, Apr 25, 2014	39.55	39.84	39.26	39.50
729	NASDAQ	BANR	Thu, Apr 24, 2014	40.93	40.93	39.69	39.83
728	NASDAQ	BANR	Wed, Apr 23, 2014	40.53	41.10	40.46	40.78
727	NASDAQ	BANR	Tue, Apr 22, 2014	39.82	40.67	39.57	40.61
726	NASDAQ	BANR	Mon, Apr 21, 2014	39.68	39.99	39.34	39.64
725	NASDAQ	BANR	Thu, Apr 17, 2014	39.12	39.93	38.96	39.78
724	NASDAQ	BANR	Wed, Apr 16, 2014	39.18	39.35	38.83	39.17
723	NASDAQ	BANR	Tue, Apr 15, 2014	39.24	39.65	38.56	38.86
722	NASDAQ	BANR	Mon, Apr 14, 2014	38.92	39.28	38.47	39.04
721	NASDAQ	BANR	Fri, Apr 11, 2014	38.87	39.18	38.38	38.42
720	NASDAQ	BANR	Thu, Apr 10, 2014	39.95	39.95	39.10	39.23
719	NASDAQ	BANR	Wed, Apr 9, 2014	40.46	40.46	39.85	40.07
718	NASDAQ	BANR	Tue, Apr 8, 2014	40.49	41.10	40.12	40.34
717	NASDAQ	BANR	Mon, Apr 7, 2014	40.76	41.33	39.75	40.50
716	NASDAQ	BANR	Fri, Apr 4, 2014	41.83	42.14	40.28	40.82
715	NASDAQ	BANR	Thu, Apr 3, 2014	41.77	42.00	41.20	41.74
714	NASDAQ	BANR	Wed, Apr 2, 2014	41.97	42.29	41.42	41.86
713	NASDAQ	BANR	Tue, Apr 1, 2014	41.20	42.15	41.02	42.02
712	NASDAQ	BANR	Mon, Mar 31, 2014	40.63	41.62	40.63	41.21
711	NASDAQ	BANR	Fri, Mar 28, 2014	40.65	41.09	40.16	40.43
710	NASDAQ	BANR	Thu, Mar 27, 2014	41.28	41.67	40.45	40.64
709	NASDAQ	BANR	Wed, Mar 26, 2014	41.63	41.72	40.62	41.04
708	NASDAQ	BANR	Tue, Mar 25, 2014	41.81	42.17	41.36	41.42
707	NASDAQ	BANR	Mon, Mar 24, 2014	41.88	42.39	41.56	41.66
706	NASDAQ	BANR	Fri, Mar 21, 2014	42.60	42.81	41.64	41.86
705	NASDAQ	BANR	Thu, Mar 20, 2014	41.42	42.59	41.42	42.34
704	NASDAQ	BANR	Wed, Mar 19, 2014	41.33	42.04	41.00	41.49
703	NASDAQ	BANR	Tue, Mar 18, 2014	41.34	41.59	41.16	41.37
702	NASDAQ	BANR	Mon, Mar 17, 2014	41.24	41.95	41.01	41.20
701	NASDAQ	BANR	Fri, Mar 14, 2014	40.46	41.32	40.46	41.06
700	NASDAQ	BANR	Thu, Mar 13, 2014	41.03	41.15	40.40	40.72
699	NASDAQ	BANR	Wed, Mar 12, 2014	40.65	40.99	40.06	40.90
698	NASDAQ	BANR	Tue, Mar 11, 2014	41.34	41.34	40.62	40.85
697	NASDAQ	BANR	Mon, Mar 10, 2014	41.13	41.70	40.95	41.46
696	NASDAQ	BANR	Fri, Mar 7, 2014	41.39	41.56	40.97	41.35
695	NASDAQ	BANR	Thu, Mar 6, 2014	41.00	41.26	40.67	41.04
694	NASDAQ	BANR	Wed, Mar 5, 2014	40.82	40.98	40.35	40.85
693	NASDAQ	BANR	Tue, Mar 4, 2014	40.06	41.27	39.68	40.99
692	NASDAQ	BANR	Mon, Mar 3, 2014	39.32	40.25	38.82	39.49
691	NASDAQ	BANR	Fri, Feb 28, 2014	39.19	40.43	38.79	39.69
690	NASDAQ	BANR	Thu, Feb 27, 2014	38.73	39.26	38.41	39.17
689	NASDAQ	BANR	Wed, Feb 26, 2014	38.20	39.09	38.09	38.87
688	NASDAQ	BANR	Tue, Feb 25, 2014	38.35	38.64	38.16	38.32
687	NASDAQ	BANR	Mon, Feb 24, 2014	37.40	38.54	37.40	38.25
686	NASDAQ	BANR	Fri, Feb 21, 2014	37.67	37.90	37.11	37.48
685	NASDAQ	BANR	Thu, Feb 20, 2014	37.21	38.06	37.18	37.59
684	NASDAQ	BANR	Wed, Feb 19, 2014	38.23	38.50	37.05	37.20
683	NASDAQ	BANR	Tue, Feb 18, 2014	38.14	38.59	37.93	38.42
682	NASDAQ	BANR	Fri, Feb 14, 2014	37.47	38.11	37.30	38.03
681	NASDAQ	BANR	Thu, Feb 13, 2014	36.98	37.55	36.91	37.52
680	NASDAQ	BANR	Wed, Feb 12, 2014	36.90	37.37	36.89	37.27
679	NASDAQ	BANR	Tue, Feb 11, 2014	36.55	37.10	36.55	36.97
678	NASDAQ	BANR	Mon, Feb 10, 2014	36.98	36.98	36.37	36.51
677	NASDAQ	BANR	Fri, Feb 7, 2014	36.59	37.05	36.25	36.92
676	NASDAQ	BANR	Thu, Feb 6, 2014	36.11	36.52	35.95	36.47
675	NASDAQ	BANR	Wed, Feb 5, 2014	36.01	36.49	35.93	36.06
674	NASDAQ	BANR	Tue, Feb 4, 2014	35.69	36.29	35.65	36.12
673	NASDAQ	BANR	Mon, Feb 3, 2014	36.84	36.85	35.51	35.64
672	NASDAQ	BANR	Fri, Jan 31, 2014	37.10	37.41	36.77	36.83
671	NASDAQ	BANR	Thu, Jan 30, 2014	37.87	38.17	37.46	37.75
670	NASDAQ	BANR	Wed, Jan 29, 2014	38.16	38.75	37.50	37.56
669	NASDAQ	BANR	Tue, Jan 28, 2014	39.09	39.16	38.43	38.60
668	NASDAQ	BANR	Mon, Jan 27, 2014	39.60	39.93	38.90	39.06
667	NASDAQ	BANR	Fri, Jan 24, 2014	40.65	40.96	39.01	39.60
666	NASDAQ	BANR	Thu, Jan 23, 2014	43.34	43.34	40.33	40.73
665	NASDAQ	BANR	Wed, Jan 22, 2014	43.95	44.14	43.45	43.70
664	NASDAQ	BANR	Tue, Jan 21, 2014	43.25	43.92	43.25	43.88
663	NASDAQ	BANR	Fri, Jan 17, 2014	43.36	43.38	42.91	43.19
662	NASDAQ	BANR	Thu, Jan 16, 2014	44.01	44.40	43.10	43.38
661	NASDAQ	BANR	Wed, Jan 15, 2014	43.95	44.20	43.70	44.00
660	NASDAQ	BANR	Tue, Jan 14, 2014	43.99	43.99	43.66	43.90
659	NASDAQ	BANR	Mon, Jan 13, 2014	44.18	44.18	43.49	43.95
658	NASDAQ	BANR	Fri, Jan 10, 2014	44.40	44.53	43.57	44.39
657	NASDAQ	BANR	Thu, Jan 9, 2014	44.52	44.84	44.06	44.36
656	NASDAQ	BANR	Wed, Jan 8, 2014	44.86	44.87	43.85	44.24
655	NASDAQ	BANR	Tue, Jan 7, 2014	44.41	45.08	44.41	44.88
654	NASDAQ	BANR	Mon, Jan 6, 2014	44.53	44.98	44.17	44.31
653	NASDAQ	BANR	Fri, Jan 3, 2014	44.50	44.63	44.17	44.46
652	NASDAQ	BANR	Thu, Jan 2, 2014	44.62	44.62	43.83	44.35
651	NASDAQ	BANR	Tue, Dec 31, 2013	44.53	44.82	44.18	44.82
650	NASDAQ	BANR	Mon, Dec 30, 2013	44.82	44.94	44.33	44.60
649	NASDAQ	BANR	Fri, Dec 27, 2013	44.95	44.99	44.56	44.96
648	NASDAQ	BANR	Thu, Dec 26, 2013	44.86	45.00	44.51	44.76
647	NASDAQ	BANR	Tue, Dec 24, 2013	44.94	45.15	44.58	44.58
646	NASDAQ	BANR	Mon, Dec 23, 2013	44.29	44.85	44.23	44.76
645	NASDAQ	BANR	Fri, Dec 20, 2013	43.14	44.37	42.88	44.02
644	NASDAQ	BANR	Thu, Dec 19, 2013	44.08	44.63	42.53	42.93
643	NASDAQ	BANR	Wed, Dec 18, 2013	43.63	44.30	43.12	44.20
642	NASDAQ	BANR	Tue, Dec 17, 2013	43.45	43.69	43.12	43.58
641	NASDAQ	BANR	Mon, Dec 16, 2013	42.77	43.43	42.25	43.41
640	NASDAQ	BANR	Fri, Dec 13, 2013	42.31	42.58	41.81	42.46
639	NASDAQ	BANR	Thu, Dec 12, 2013	41.81	42.65	41.78	42.14
638	NASDAQ	BANR	Wed, Dec 11, 2013	42.17	42.52	41.54	41.93
637	NASDAQ	BANR	Tue, Dec 10, 2013	42.74	43.02	41.96	42.09
636	NASDAQ	BANR	Mon, Dec 9, 2013	42.91	43.33	42.73	42.92
635	NASDAQ	BANR	Fri, Dec 6, 2013	42.19	43.22	42.09	42.79
634	NASDAQ	BANR	Thu, Dec 5, 2013	41.66	42.25	41.31	41.89
633	NASDAQ	BANR	Wed, Dec 4, 2013	42.50	42.73	41.37	41.78
632	NASDAQ	BANR	Tue, Dec 3, 2013	43.20	43.51	42.53	42.65
631	NASDAQ	BANR	Mon, Dec 2, 2013	43.44	43.66	42.96	43.35
630	NASDAQ	BANR	Fri, Nov 29, 2013	43.53	43.71	43.28	43.46
629	NASDAQ	BANR	Wed, Nov 27, 2013	42.89	43.52	42.11	43.28
628	NASDAQ	BANR	Tue, Nov 26, 2013	42.35	42.85	42.30	42.79
627	NASDAQ	BANR	Mon, Nov 25, 2013	41.97	42.55	41.75	42.22
626	NASDAQ	BANR	Fri, Nov 22, 2013	41.61	42.05	41.34	41.86
625	NASDAQ	BANR	Thu, Nov 21, 2013	40.50	41.48	40.41	41.45
624	NASDAQ	BANR	Wed, Nov 20, 2013	39.80	40.42	39.61	40.39
623	NASDAQ	BANR	Tue, Nov 19, 2013	39.88	40.00	39.50	39.75
622	NASDAQ	BANR	Mon, Nov 18, 2013	39.82	39.95	39.38	39.81
621	NASDAQ	BANR	Fri, Nov 15, 2013	39.62	39.73	39.34	39.46
620	NASDAQ	BANR	Thu, Nov 14, 2013	39.60	39.75	39.20	39.61
619	NASDAQ	BANR	Wed, Nov 13, 2013	39.08	39.63	38.86	39.49
618	NASDAQ	BANR	Tue, Nov 12, 2013	39.10	39.25	38.82	39.25
617	NASDAQ	BANR	Mon, Nov 11, 2013	39.56	39.56	38.90	39.10
616	NASDAQ	BANR	Fri, Nov 8, 2013	37.80	39.69	37.80	39.50
615	NASDAQ	BANR	Thu, Nov 7, 2013	38.41	38.53	37.53	37.72
614	NASDAQ	BANR	Wed, Nov 6, 2013	38.46	38.46	37.83	38.15
613	NASDAQ	BANR	Tue, Nov 5, 2013	37.78	38.57	37.55	38.14
612	NASDAQ	BANR	Mon, Nov 4, 2013	38.08	38.08	37.69	37.89
611	NASDAQ	BANR	Fri, Nov 1, 2013	38.20	38.36	37.75	38.05
610	NASDAQ	BANR	Thu, Oct 31, 2013	38.74	39.03	38.12	38.26
609	NASDAQ	BANR	Wed, Oct 30, 2013	39.10	39.10	37.47	38.80
608	NASDAQ	BANR	Tue, Oct 29, 2013	38.93	39.10	38.43	39.06
607	NASDAQ	BANR	Mon, Oct 28, 2013	38.92	38.99	38.77	38.93
606	NASDAQ	BANR	Fri, Oct 25, 2013	38.96	39.12	38.68	38.84
605	NASDAQ	BANR	Thu, Oct 24, 2013	38.75	39.25	38.25	38.85
604	NASDAQ	BANR	Wed, Oct 23, 2013	38.07	38.49	37.91	38.16
603	NASDAQ	BANR	Tue, Oct 22, 2013	38.39	38.47	37.70	38.18
602	NASDAQ	BANR	Mon, Oct 21, 2013	38.37	38.50	37.74	38.31
601	NASDAQ	BANR	Fri, Oct 18, 2013	38.37	38.45	38.03	38.37
600	NASDAQ	BANR	Thu, Oct 17, 2013	37.91	38.00	37.69	38.00
599	NASDAQ	BANR	Wed, Oct 16, 2013	37.99	38.35	37.49	38.06
598	NASDAQ	BANR	Tue, Oct 15, 2013	38.38	38.50	37.62	37.64
597	NASDAQ	BANR	Mon, Oct 14, 2013	38.14	38.55	38.08	38.36
596	NASDAQ	BANR	Fri, Oct 11, 2013	37.03	38.41	36.64	38.27
595	NASDAQ	BANR	Thu, Oct 10, 2013	36.54	37.20	36.51	37.10
594	NASDAQ	BANR	Wed, Oct 9, 2013	36.00	36.48	35.62	36.17
593	NASDAQ	BANR	Tue, Oct 8, 2013	36.63	36.63	35.83	35.93
592	NASDAQ	BANR	Mon, Oct 7, 2013	36.90	36.98	36.32	36.58
591	NASDAQ	BANR	Fri, Oct 4, 2013	36.83	37.43	36.83	37.18
590	NASDAQ	BANR	Thu, Oct 3, 2013	37.49	37.50	36.77	36.90
589	NASDAQ	BANR	Wed, Oct 2, 2013	38.18	38.46	37.40	37.59
588	NASDAQ	BANR	Tue, Oct 1, 2013	38.17	38.58	37.61	38.49
587	NASDAQ	BANR	Mon, Sep 30, 2013	37.25	38.21	36.68	38.16
586	NASDAQ	BANR	Fri, Sep 27, 2013	37.67	38.25	37.56	37.62
585	NASDAQ	BANR	Thu, Sep 26, 2013	37.95	37.95	37.20	37.74
584	NASDAQ	BANR	Wed, Sep 25, 2013	37.77	37.85	37.23	37.75
583	NASDAQ	BANR	Tue, Sep 24, 2013	37.26	38.00	36.91	37.66
582	NASDAQ	BANR	Mon, Sep 23, 2013	36.59	37.36	36.23	37.33
581	NASDAQ	BANR	Fri, Sep 20, 2013	36.29	36.75	36.12	36.70
580	NASDAQ	BANR	Thu, Sep 19, 2013	36.87	36.90	35.53	36.13
579	NASDAQ	BANR	Wed, Sep 18, 2013	36.90	37.40	36.54	36.72
578	NASDAQ	BANR	Tue, Sep 17, 2013	36.55	37.05	36.32	36.90
577	NASDAQ	BANR	Mon, Sep 16, 2013	36.77	36.90	35.63	36.48
576	NASDAQ	BANR	Fri, Sep 13, 2013	36.20	36.58	36.03	36.38
575	NASDAQ	BANR	Thu, Sep 12, 2013	35.70	36.37	35.70	36.08
574	NASDAQ	BANR	Wed, Sep 11, 2013	35.69	35.81	35.41	35.72
573	NASDAQ	BANR	Tue, Sep 10, 2013	35.64	35.89	35.42	35.78
572	NASDAQ	BANR	Mon, Sep 9, 2013	35.43	35.59	34.86	35.55
571	NASDAQ	BANR	Fri, Sep 6, 2013	35.44	35.46	34.52	35.30
570	NASDAQ	BANR	Thu, Sep 5, 2013	35.44	35.63	35.20	35.31
569	NASDAQ	BANR	Wed, Sep 4, 2013	34.77	35.39	34.58	35.35
568	NASDAQ	BANR	Tue, Sep 3, 2013	34.58	34.97	34.31	34.84
567	NASDAQ	BANR	Fri, Aug 30, 2013	34.62	34.65	33.98	34.26
566	NASDAQ	BANR	Thu, Aug 29, 2013	34.05	35.50	34.02	34.67
565	NASDAQ	BANR	Wed, Aug 28, 2013	34.30	34.38	33.85	34.19
564	NASDAQ	BANR	Tue, Aug 27, 2013	35.01	35.35	34.02	34.22
563	NASDAQ	BANR	Mon, Aug 26, 2013	35.60	35.60	35.06	35.36
562	NASDAQ	BANR	Fri, Aug 23, 2013	35.45	35.88	35.25	35.47
561	NASDAQ	BANR	Thu, Aug 22, 2013	35.15	35.47	35.09	35.45
560	NASDAQ	BANR	Wed, Aug 21, 2013	35.09	35.31	34.71	34.95
559	NASDAQ	BANR	Tue, Aug 20, 2013	34.94	35.25	34.33	35.17
558	NASDAQ	BANR	Mon, Aug 19, 2013	35.45	35.90	34.77	34.86
557	NASDAQ	BANR	Fri, Aug 16, 2013	35.79	36.43	35.34	35.37
556	NASDAQ	BANR	Thu, Aug 15, 2013	36.13	36.50	35.88	35.95
555	NASDAQ	BANR	Wed, Aug 14, 2013	36.66	37.00	36.30	36.48
554	NASDAQ	BANR	Tue, Aug 13, 2013	37.23	37.63	36.61	36.76
553	NASDAQ	BANR	Mon, Aug 12, 2013	36.89	37.37	36.69	37.04
552	NASDAQ	BANR	Fri, Aug 9, 2013	37.33	37.35	36.89	37.08
551	NASDAQ	BANR	Thu, Aug 8, 2013	37.47	37.74	37.10	37.31
550	NASDAQ	BANR	Wed, Aug 7, 2013	37.70	38.16	37.02	37.23
549	NASDAQ	BANR	Tue, Aug 6, 2013	38.31	38.31	37.51	37.70
548	NASDAQ	BANR	Mon, Aug 5, 2013	38.03	38.44	37.68	38.44
547	NASDAQ	BANR	Fri, Aug 2, 2013	37.64	38.04	37.04	38.02
546	NASDAQ	BANR	Thu, Aug 1, 2013	37.36	38.04	37.24	37.70
545	NASDAQ	BANR	Wed, Jul 31, 2013	37.04	37.93	36.90	37.08
544	NASDAQ	BANR	Tue, Jul 30, 2013	36.99	37.11	36.72	36.82
543	NASDAQ	BANR	Mon, Jul 29, 2013	37.35	37.58	36.68	36.90
542	NASDAQ	BANR	Fri, Jul 26, 2013	36.86	37.34	36.77	37.34
541	NASDAQ	BANR	Thu, Jul 25, 2013	37.20	37.30	36.45	36.98
540	NASDAQ	BANR	Wed, Jul 24, 2013	37.53	37.64	36.83	37.20
539	NASDAQ	BANR	Tue, Jul 23, 2013	37.64	37.64	36.98	37.33
538	NASDAQ	BANR	Mon, Jul 22, 2013	36.53	37.77	36.53	37.41
537	NASDAQ	BANR	Fri, Jul 19, 2013	36.04	36.74	36.04	36.59
536	NASDAQ	BANR	Thu, Jul 18, 2013	35.67	36.65	35.51	36.03
535	NASDAQ	BANR	Wed, Jul 17, 2013	35.62	36.25	35.08	35.64
534	NASDAQ	BANR	Tue, Jul 16, 2013	35.60	35.98	34.77	35.43
533	NASDAQ	BANR	Mon, Jul 15, 2013	35.22	36.03	35.05	35.65
532	NASDAQ	BANR	Fri, Jul 12, 2013	34.78	35.27	34.68	35.09
531	NASDAQ	BANR	Thu, Jul 11, 2013	35.40	35.50	34.48	34.71
530	NASDAQ	BANR	Wed, Jul 10, 2013	35.14	35.37	34.82	35.11
529	NASDAQ	BANR	Tue, Jul 9, 2013	35.46	35.46	34.56	35.13
528	NASDAQ	BANR	Mon, Jul 8, 2013	35.48	35.74	35.05	35.21
527	NASDAQ	BANR	Fri, Jul 5, 2013	34.81	35.51	34.47	35.41
526	NASDAQ	BANR	Wed, Jul 3, 2013	34.63	34.78	34.33	34.38
525	NASDAQ	BANR	Tue, Jul 2, 2013	34.50	35.39	34.36	34.85
524	NASDAQ	BANR	Mon, Jul 1, 2013	33.89	34.99	33.78	34.60
523	NASDAQ	BANR	Fri, Jun 28, 2013	33.74	33.96	33.46	33.79
522	NASDAQ	BANR	Thu, Jun 27, 2013	33.35	33.89	33.25	33.83
521	NASDAQ	BANR	Wed, Jun 26, 2013	33.40	33.50	33.12	33.24
520	NASDAQ	BANR	Tue, Jun 25, 2013	33.35	33.40	33.13	33.30
519	NASDAQ	BANR	Mon, Jun 24, 2013	33.07	33.61	32.96	33.15
518	NASDAQ	BANR	Fri, Jun 21, 2013	33.09	33.74	32.53	33.29
517	NASDAQ	BANR	Thu, Jun 20, 2013	32.90	33.35	32.65	32.94
516	NASDAQ	BANR	Wed, Jun 19, 2013	33.15	33.43	32.89	33.02
515	NASDAQ	BANR	Tue, Jun 18, 2013	32.55	33.29	32.47	33.14
514	NASDAQ	BANR	Mon, Jun 17, 2013	32.57	32.64	32.48	32.57
513	NASDAQ	BANR	Fri, Jun 14, 2013	32.50	32.53	32.10	32.30
512	NASDAQ	BANR	Thu, Jun 13, 2013	31.64	32.37	31.20	32.36
511	NASDAQ	BANR	Wed, Jun 12, 2013	32.82	32.82	31.55	31.55
510	NASDAQ	BANR	Tue, Jun 11, 2013	33.08	33.09	32.55	32.56
509	NASDAQ	BANR	Mon, Jun 10, 2013	33.10	33.40	32.73	33.37
508	NASDAQ	BANR	Fri, Jun 7, 2013	33.18	33.39	32.61	32.94
507	NASDAQ	BANR	Thu, Jun 6, 2013	32.38	32.92	32.20	32.91
506	NASDAQ	BANR	Wed, Jun 5, 2013	32.30	32.77	32.25	32.47
505	NASDAQ	BANR	Tue, Jun 4, 2013	32.17	32.64	32.00	32.36
504	NASDAQ	BANR	Mon, Jun 3, 2013	32.30	32.51	31.40	32.02
503	NASDAQ	BANR	Fri, May 31, 2013	32.47	32.74	32.04	32.08
502	NASDAQ	BANR	Thu, May 30, 2013	32.23	32.72	32.14	32.72
501	NASDAQ	BANR	Wed, May 29, 2013	32.32	32.36	31.78	32.14
500	NASDAQ	BANR	Tue, May 28, 2013	32.53	32.91	32.29	32.55
499	NASDAQ	BANR	Fri, May 24, 2013	32.23	32.27	31.99	32.18
498	NASDAQ	BANR	Thu, May 23, 2013	32.31	32.35	31.77	32.26
497	NASDAQ	BANR	Wed, May 22, 2013	33.83	33.89	32.42	32.49
496	NASDAQ	BANR	Tue, May 21, 2013	33.73	33.76	33.33	33.74
495	NASDAQ	BANR	Mon, May 20, 2013	33.80	33.86	33.65	33.74
494	NASDAQ	BANR	Fri, May 17, 2013	33.52	33.91	33.52	33.83
493	NASDAQ	BANR	Thu, May 16, 2013	33.66	33.78	33.38	33.47
492	NASDAQ	BANR	Wed, May 15, 2013	33.65	33.98	33.39	33.66
491	NASDAQ	BANR	Tue, May 14, 2013	33.60	33.96	33.34	33.80
490	NASDAQ	BANR	Mon, May 13, 2013	33.83	33.83	33.49	33.65
489	NASDAQ	BANR	Fri, May 10, 2013	33.89	33.96	33.70	33.79
488	NASDAQ	BANR	Thu, May 9, 2013	33.93	33.93	33.62	33.77
487	NASDAQ	BANR	Wed, May 8, 2013	34.15	34.30	33.55	33.90
486	NASDAQ	BANR	Tue, May 7, 2013	33.53	34.23	33.52	34.22
485	NASDAQ	BANR	Mon, May 6, 2013	32.65	33.45	32.56	33.38
484	NASDAQ	BANR	Fri, May 3, 2013	32.73	33.00	32.36	32.56
483	NASDAQ	BANR	Thu, May 2, 2013	32.07	32.60	31.84	32.36
482	NASDAQ	BANR	Wed, May 1, 2013	32.66	32.83	31.69	31.83
481	NASDAQ	BANR	Tue, Apr 30, 2013	32.28	32.72	32.14	32.67
480	NASDAQ	BANR	Mon, Apr 29, 2013	31.76	32.27	31.67	32.19
479	NASDAQ	BANR	Fri, Apr 26, 2013	31.34	31.78	31.29	31.55
478	NASDAQ	BANR	Thu, Apr 25, 2013	30.75	31.45	30.73	31.33
477	NASDAQ	BANR	Wed, Apr 24, 2013	30.75	30.91	30.64	30.75
476	NASDAQ	BANR	Tue, Apr 23, 2013	31.09	31.30	30.48	30.75
475	NASDAQ	BANR	Mon, Apr 22, 2013	30.36	30.66	29.90	30.36
474	NASDAQ	BANR	Fri, Apr 19, 2013	29.70	30.30	29.54	30.25
473	NASDAQ	BANR	Thu, Apr 18, 2013	30.02	30.09	29.40	29.67
472	NASDAQ	BANR	Wed, Apr 17, 2013	30.06	30.09	29.33	30.00
471	NASDAQ	BANR	Tue, Apr 16, 2013	30.06	30.27	29.69	30.23
470	NASDAQ	BANR	Mon, Apr 15, 2013	30.53	30.85	29.60	29.86
469	NASDAQ	BANR	Fri, Apr 12, 2013	30.50	30.88	30.49	30.71
468	NASDAQ	BANR	Thu, Apr 11, 2013	30.75	31.00	30.66	30.71
467	NASDAQ	BANR	Wed, Apr 10, 2013	30.36	31.20	30.36	30.72
466	NASDAQ	BANR	Tue, Apr 9, 2013	30.91	30.95	30.34	30.37
465	NASDAQ	BANR	Mon, Apr 8, 2013	31.10	31.16	30.60	30.95
464	NASDAQ	BANR	Fri, Apr 5, 2013	30.71	31.10	30.32	31.00
463	NASDAQ	BANR	Thu, Apr 4, 2013	30.53	30.99	30.53	30.96
462	NASDAQ	BANR	Wed, Apr 3, 2013	31.15	31.17	30.47	30.56
461	NASDAQ	BANR	Tue, Apr 2, 2013	31.63	31.75	31.09	31.18
460	NASDAQ	BANR	Mon, Apr 1, 2013	31.89	31.89	31.35	31.46
459	NASDAQ	BANR	Thu, Mar 28, 2013	31.72	31.92	31.55	31.83
458	NASDAQ	BANR	Wed, Mar 27, 2013	31.53	31.67	31.15	31.65
457	NASDAQ	BANR	Tue, Mar 26, 2013	31.52	31.71	31.42	31.69
456	NASDAQ	BANR	Mon, Mar 25, 2013	31.40	31.68	31.25	31.39
455	NASDAQ	BANR	Fri, Mar 22, 2013	31.23	31.51	31.23	31.30
454	NASDAQ	BANR	Thu, Mar 21, 2013	31.52	31.52	30.85	31.21
453	NASDAQ	BANR	Wed, Mar 20, 2013	31.69	31.69	31.25	31.48
452	NASDAQ	BANR	Tue, Mar 19, 2013	31.37	31.50	30.88	31.45
451	NASDAQ	BANR	Mon, Mar 18, 2013	31.44	31.58	31.02	31.38
450	NASDAQ	BANR	Fri, Mar 15, 2013	31.89	31.90	31.43	31.68
449	NASDAQ	BANR	Thu, Mar 14, 2013	31.39	31.82	31.33	31.82
448	NASDAQ	BANR	Wed, Mar 13, 2013	31.26	31.45	31.13	31.34
447	NASDAQ	BANR	Tue, Mar 12, 2013	31.39	31.53	31.19	31.31
446	NASDAQ	BANR	Mon, Mar 11, 2013	31.18	31.46	31.11	31.40
445	NASDAQ	BANR	Fri, Mar 8, 2013	31.47	31.72	31.12	31.31
444	NASDAQ	BANR	Thu, Mar 7, 2013	31.23	31.56	31.00	31.26
443	NASDAQ	BANR	Wed, Mar 6, 2013	31.40	31.53	31.10	31.23
442	NASDAQ	BANR	Tue, Mar 5, 2013	31.07	31.70	30.82	31.35
441	NASDAQ	BANR	Mon, Mar 4, 2013	29.77	31.08	29.77	31.01
440	NASDAQ	BANR	Fri, Mar 1, 2013	29.57	30.16	29.14	29.91
439	NASDAQ	BANR	Thu, Feb 28, 2013	29.82	29.82	29.52	29.71
438	NASDAQ	BANR	Wed, Feb 27, 2013	29.73	29.99	29.71	29.87
437	NASDAQ	BANR	Tue, Feb 26, 2013	29.95	30.06	29.73	29.88
436	NASDAQ	BANR	Mon, Feb 25, 2013	30.15	30.38	29.68	29.87
435	NASDAQ	BANR	Fri, Feb 22, 2013	30.13	30.19	29.65	30.15
434	NASDAQ	BANR	Thu, Feb 21, 2013	30.39	30.67	29.38	29.99
433	NASDAQ	BANR	Wed, Feb 20, 2013	30.67	30.95	30.27	30.31
432	NASDAQ	BANR	Tue, Feb 19, 2013	30.67	30.87	30.59	30.65
431	NASDAQ	BANR	Fri, Feb 15, 2013	30.77	31.04	30.56	30.59
430	NASDAQ	BANR	Thu, Feb 14, 2013	30.27	30.89	30.27	30.59
429	NASDAQ	BANR	Wed, Feb 13, 2013	30.88	31.03	30.31	30.40
428	NASDAQ	BANR	Tue, Feb 12, 2013	31.27	31.42	30.93	30.94
427	NASDAQ	BANR	Mon, Feb 11, 2013	30.74	31.22	30.54	31.21
426	NASDAQ	BANR	Fri, Feb 8, 2013	30.74	30.90	30.50	30.72
425	NASDAQ	BANR	Thu, Feb 7, 2013	31.05	31.05	30.56	30.74
424	NASDAQ	BANR	Wed, Feb 6, 2013	30.77	31.15	30.58	31.10
423	NASDAQ	BANR	Tue, Feb 5, 2013	30.55	30.98	30.33	30.91
422	NASDAQ	BANR	Mon, Feb 4, 2013	30.41	30.56	30.24	30.48
421	NASDAQ	BANR	Fri, Feb 1, 2013	30.30	30.64	30.01	30.53
420	NASDAQ	BANR	Thu, Jan 31, 2013	29.89	30.33	29.54	30.20
419	NASDAQ	BANR	Wed, Jan 30, 2013	29.93	30.10	29.80	29.89
418	NASDAQ	BANR	Tue, Jan 29, 2013	30.00	30.34	29.81	30.02
417	NASDAQ	BANR	Mon, Jan 28, 2013	30.19	30.19	29.87	30.04
416	NASDAQ	BANR	Fri, Jan 25, 2013	30.12	30.34	29.80	30.15
415	NASDAQ	BANR	Thu, Jan 24, 2013	31.43	32.03	29.62	30.15
414	NASDAQ	BANR	Wed, Jan 23, 2013	31.68	31.77	31.31	31.45
413	NASDAQ	BANR	Tue, Jan 22, 2013	31.59	31.80	31.58	31.75
412	NASDAQ	BANR	Fri, Jan 18, 2013	31.47	31.73	31.20	31.66
411	NASDAQ	BANR	Thu, Jan 17, 2013	31.10	31.58	31.01	31.49
410	NASDAQ	BANR	Wed, Jan 16, 2013	30.80	31.27	30.61	31.07
409	NASDAQ	BANR	Tue, Jan 15, 2013	30.35	30.85	30.20	30.80
408	NASDAQ	BANR	Mon, Jan 14, 2013	30.52	30.69	30.10	30.46
407	NASDAQ	BANR	Fri, Jan 11, 2013	30.81	30.99	29.67	30.56
406	NASDAQ	BANR	Thu, Jan 10, 2013	31.18	31.18	30.44	30.80
405	NASDAQ	BANR	Wed, Jan 9, 2013	31.40	31.78	31.06	31.09
404	NASDAQ	BANR	Tue, Jan 8, 2013	30.52	31.50	30.35	31.40
403	NASDAQ	BANR	Mon, Jan 7, 2013	30.93	31.00	30.46	30.62
402	NASDAQ	BANR	Fri, Jan 4, 2013	31.36	31.53	31.01	31.10
401	NASDAQ	BANR	Thu, Jan 3, 2013	31.09	31.47	30.94	31.24
400	NASDAQ	BANR	Wed, Jan 2, 2013	31.25	31.87	30.83	31.15
399	NASDAQ	BANR	Mon, Dec 31, 2012	30.60	30.93	30.37	30.73
398	NASDAQ	BANR	Fri, Dec 28, 2012	30.39	31.32	30.31	30.62
397	NASDAQ	BANR	Thu, Dec 27, 2012	30.30	30.70	29.75	30.53
396	NASDAQ	BANR	Wed, Dec 26, 2012	30.42	30.60	29.87	30.29
395	NASDAQ	BANR	Mon, Dec 24, 2012	30.94	30.96	30.37	30.43
394	NASDAQ	BANR	Fri, Dec 21, 2012	30.42	31.07	30.42	30.87
393	NASDAQ	BANR	Thu, Dec 20, 2012	30.71	31.24	30.65	30.87
392	NASDAQ	BANR	Wed, Dec 19, 2012	30.75	30.80	30.38	30.74
391	NASDAQ	BANR	Tue, Dec 18, 2012	30.39	30.75	30.29	30.75
390	NASDAQ	BANR	Mon, Dec 17, 2012	30.37	30.75	30.22	30.37
389	NASDAQ	BANR	Fri, Dec 14, 2012	30.18	30.62	30.05	30.29
388	NASDAQ	BANR	Thu, Dec 13, 2012	29.97	30.50	29.90	30.25
387	NASDAQ	BANR	Wed, Dec 12, 2012	30.00	30.20	29.84	29.99
386	NASDAQ	BANR	Tue, Dec 11, 2012	30.08	30.35	29.82	29.95
385	NASDAQ	BANR	Mon, Dec 10, 2012	30.17	30.28	29.45	29.81
384	NASDAQ	BANR	Fri, Dec 7, 2012	29.93	30.15	29.42	30.15
383	NASDAQ	BANR	Thu, Dec 6, 2012	30.20	30.20	29.68	29.89
382	NASDAQ	BANR	Wed, Dec 5, 2012	30.57	30.57	29.77	30.34
381	NASDAQ	BANR	Tue, Dec 4, 2012	30.27	30.51	29.90	30.47
380	NASDAQ	BANR	Mon, Dec 3, 2012	30.07	30.43	29.95	30.33
379	NASDAQ	BANR	Fri, Nov 30, 2012	29.90	30.08	29.59	30.05
378	NASDAQ	BANR	Thu, Nov 29, 2012	29.98	29.99	29.58	29.83
377	NASDAQ	BANR	Wed, Nov 28, 2012	29.85	29.89	29.00	29.70
376	NASDAQ	BANR	Tue, Nov 27, 2012	30.40	30.99	29.79	29.95
375	NASDAQ	BANR	Mon, Nov 26, 2012	29.95	30.85	29.94	30.48
374	NASDAQ	BANR	Fri, Nov 23, 2012	30.10	30.10	29.88	30.00
373	NASDAQ	BANR	Wed, Nov 21, 2012	30.49	30.77	29.71	30.00
372	NASDAQ	BANR	Tue, Nov 20, 2012	29.42	29.89	29.10	29.49
371	NASDAQ	BANR	Mon, Nov 19, 2012	28.88	29.80	28.69	29.78
370	NASDAQ	BANR	Fri, Nov 16, 2012	28.34	28.70	28.01	28.55
369	NASDAQ	BANR	Thu, Nov 15, 2012	27.83	28.49	27.77	28.38
368	NASDAQ	BANR	Wed, Nov 14, 2012	28.87	28.87	27.77	27.86
367	NASDAQ	BANR	Tue, Nov 13, 2012	28.81	29.44	28.74	28.79
366	NASDAQ	BANR	Mon, Nov 12, 2012	28.73	29.00	28.06	28.91
365	NASDAQ	BANR	Fri, Nov 9, 2012	28.00	28.66	27.78	28.53
364	NASDAQ	BANR	Thu, Nov 8, 2012	28.79	29.14	28.05	28.05
363	NASDAQ	BANR	Wed, Nov 7, 2012	29.62	29.99	28.68	28.70
362	NASDAQ	BANR	Tue, Nov 6, 2012	29.15	30.05	29.15	29.90
361	NASDAQ	BANR	Mon, Nov 5, 2012	29.56	29.83	28.88	28.89
360	NASDAQ	BANR	Fri, Nov 2, 2012	29.80	29.97	29.41	29.62
359	NASDAQ	BANR	Thu, Nov 1, 2012	29.00	29.80	29.00	29.76
358	NASDAQ	BANR	Wed, Oct 31, 2012	28.66	29.05	28.63	28.99
357	NASDAQ	BANR	Fri, Oct 26, 2012	28.80	28.92	28.50	28.72
356	NASDAQ	BANR	Thu, Oct 25, 2012	28.01	28.75	27.77	28.75
355	NASDAQ	BANR	Wed, Oct 24, 2012	27.14	27.68	26.89	27.68
354	NASDAQ	BANR	Tue, Oct 23, 2012	26.96	27.10	26.67	27.08
353	NASDAQ	BANR	Mon, Oct 22, 2012	27.05	27.26	26.79	27.21
352	NASDAQ	BANR	Fri, Oct 19, 2012	27.00	27.16	26.49	27.05
351	NASDAQ	BANR	Thu, Oct 18, 2012	27.69	27.69	27.00	27.06
350	NASDAQ	BANR	Wed, Oct 17, 2012	27.62	27.92	27.33	27.69
349	NASDAQ	BANR	Tue, Oct 16, 2012	27.98	27.98	27.40	27.55
348	NASDAQ	BANR	Mon, Oct 15, 2012	27.80	27.99	27.55	27.70
347	NASDAQ	BANR	Fri, Oct 12, 2012	28.31	28.43	27.58	27.78
346	NASDAQ	BANR	Thu, Oct 11, 2012	28.88	29.40	28.23	28.37
345	NASDAQ	BANR	Wed, Oct 10, 2012	27.91	28.25	27.82	28.04
344	NASDAQ	BANR	Tue, Oct 9, 2012	28.00	28.10	27.63	27.95
343	NASDAQ	BANR	Mon, Oct 8, 2012	27.94	28.14	27.54	28.05
342	NASDAQ	BANR	Fri, Oct 5, 2012	27.98	28.11	27.81	27.98
341	NASDAQ	BANR	Thu, Oct 4, 2012	27.29	27.81	27.12	27.81
340	NASDAQ	BANR	Wed, Oct 3, 2012	27.18	27.40	27.00	27.24
339	NASDAQ	BANR	Tue, Oct 2, 2012	27.06	27.15	26.88	27.14
338	NASDAQ	BANR	Mon, Oct 1, 2012	27.37	27.37	26.81	26.96
337	NASDAQ	BANR	Fri, Sep 28, 2012	26.96	27.41	26.72	27.15
336	NASDAQ	BANR	Thu, Sep 27, 2012	25.90	26.99	25.71	26.99
335	NASDAQ	BANR	Wed, Sep 26, 2012	25.49	25.77	25.32	25.74
334	NASDAQ	BANR	Tue, Sep 25, 2012	25.55	25.55	25.27	25.46
333	NASDAQ	BANR	Mon, Sep 24, 2012	25.20	25.55	25.02	25.40
332	NASDAQ	BANR	Fri, Sep 21, 2012	25.55	25.59	25.32	25.35
331	NASDAQ	BANR	Thu, Sep 20, 2012	25.11	25.34	25.00	25.32
330	NASDAQ	BANR	Wed, Sep 19, 2012	24.96	25.31	24.76	25.21
329	NASDAQ	BANR	Tue, Sep 18, 2012	24.57	24.86	24.39	24.83
328	NASDAQ	BANR	Mon, Sep 17, 2012	24.00	24.82	24.00	24.49
327	NASDAQ	BANR	Fri, Sep 14, 2012	25.03	25.22	24.76	25.00
326	NASDAQ	BANR	Thu, Sep 13, 2012	24.35	25.14	24.20	24.86
325	NASDAQ	BANR	Wed, Sep 12, 2012	24.59	24.60	24.26	24.32
324	NASDAQ	BANR	Tue, Sep 11, 2012	24.68	24.81	24.25	24.47
323	NASDAQ	BANR	Mon, Sep 10, 2012	25.25	25.35	24.65	24.65
322	NASDAQ	BANR	Fri, Sep 7, 2012	25.18	25.42	25.04	25.30
321	NASDAQ	BANR	Thu, Sep 6, 2012	24.50	25.19	24.31	25.00
320	NASDAQ	BANR	Wed, Sep 5, 2012	24.33	24.51	23.99	24.39
319	NASDAQ	BANR	Tue, Sep 4, 2012	24.22	24.49	23.82	24.20
318	NASDAQ	BANR	Fri, Aug 31, 2012	24.27	24.53	24.08	24.18
317	NASDAQ	BANR	Thu, Aug 30, 2012	24.51	24.51	24.16	24.17
316	NASDAQ	BANR	Wed, Aug 29, 2012	24.37	24.64	24.29	24.58
315	NASDAQ	BANR	Tue, Aug 28, 2012	23.90	24.39	23.80	24.30
314	NASDAQ	BANR	Mon, Aug 27, 2012	24.14	24.30	23.92	23.96
313	NASDAQ	BANR	Fri, Aug 24, 2012	23.92	24.40	23.88	23.97
312	NASDAQ	BANR	Thu, Aug 23, 2012	24.25	24.34	23.94	24.04
311	NASDAQ	BANR	Wed, Aug 22, 2012	24.22	24.48	24.10	24.41
310	NASDAQ	BANR	Tue, Aug 21, 2012	24.50	24.70	24.16	24.33
309	NASDAQ	BANR	Mon, Aug 20, 2012	24.43	24.46	23.94	24.32
308	NASDAQ	BANR	Fri, Aug 17, 2012	24.39	24.47	24.28	24.43
307	NASDAQ	BANR	Thu, Aug 16, 2012	24.10	24.60	23.94	24.45
306	NASDAQ	BANR	Wed, Aug 15, 2012	23.74	24.06	23.66	24.05
305	NASDAQ	BANR	Tue, Aug 14, 2012	23.79	23.98	23.61	23.79
304	NASDAQ	BANR	Mon, Aug 13, 2012	23.55	23.79	23.21	23.79
303	NASDAQ	BANR	Fri, Aug 10, 2012	23.90	24.00	23.54	24.00
302	NASDAQ	BANR	Thu, Aug 9, 2012	24.13	24.40	23.86	23.93
301	NASDAQ	BANR	Wed, Aug 8, 2012	24.06	24.37	24.00	24.22
300	NASDAQ	BANR	Tue, Aug 7, 2012	24.05	24.34	23.90	24.10
299	NASDAQ	BANR	Mon, Aug 6, 2012	23.62	24.11	23.60	23.95
298	NASDAQ	BANR	Fri, Aug 3, 2012	23.10	23.72	23.05	23.61
297	NASDAQ	BANR	Thu, Aug 2, 2012	22.64	22.83	22.51	22.83
296	NASDAQ	BANR	Wed, Aug 1, 2012	22.75	23.00	22.61	22.72
295	NASDAQ	BANR	Tue, Jul 31, 2012	22.30	22.75	22.30	22.73
294	NASDAQ	BANR	Mon, Jul 30, 2012	22.35	22.40	22.07	22.30
293	NASDAQ	BANR	Fri, Jul 27, 2012	22.10	22.65	21.92	22.35
292	NASDAQ	BANR	Thu, Jul 26, 2012	21.75	22.18	21.66	21.97
291	NASDAQ	BANR	Wed, Jul 25, 2012	20.36	20.75	20.28	20.50
290	NASDAQ	BANR	Tue, Jul 24, 2012	20.46	20.46	20.04	20.15
289	NASDAQ	BANR	Mon, Jul 23, 2012	20.44	20.48	20.28	20.32
288	NASDAQ	BANR	Fri, Jul 20, 2012	20.91	21.03	20.69	20.78
287	NASDAQ	BANR	Thu, Jul 19, 2012	21.48	21.48	20.84	21.13
286	NASDAQ	BANR	Wed, Jul 18, 2012	21.18	21.42	21.08	21.35
285	NASDAQ	BANR	Tue, Jul 17, 2012	21.15	21.40	21.00	21.27
284	NASDAQ	BANR	Mon, Jul 16, 2012	21.17	21.21	20.88	21.07
283	NASDAQ	BANR	Fri, Jul 13, 2012	20.51	21.28	20.32	21.22
282	NASDAQ	BANR	Thu, Jul 12, 2012	20.40	20.68	20.35	20.47
281	NASDAQ	BANR	Wed, Jul 11, 2012	20.69	20.83	20.40	20.59
280	NASDAQ	BANR	Tue, Jul 10, 2012	20.87	20.93	20.41	20.62
279	NASDAQ	BANR	Mon, Jul 9, 2012	21.17	21.17	20.74	20.78
278	NASDAQ	BANR	Fri, Jul 6, 2012	21.14	21.47	21.06	21.28
277	NASDAQ	BANR	Thu, Jul 5, 2012	21.80	22.04	21.26	21.35
276	NASDAQ	BANR	Tue, Jul 3, 2012	21.95	22.26	21.90	21.95
275	NASDAQ	BANR	Mon, Jul 2, 2012	21.86	21.98	21.70	21.94
274	NASDAQ	BANR	Fri, Jun 29, 2012	21.23	21.94	20.95	21.91
273	NASDAQ	BANR	Thu, Jun 28, 2012	20.60	20.95	20.34	20.91
272	NASDAQ	BANR	Wed, Jun 27, 2012	20.36	20.80	19.92	20.78
271	NASDAQ	BANR	Tue, Jun 26, 2012	20.15	20.36	19.98	20.28
270	NASDAQ	BANR	Mon, Jun 25, 2012	19.94	20.12	19.51	20.03
269	NASDAQ	BANR	Fri, Jun 22, 2012	19.76	20.31	19.32	20.27
268	NASDAQ	BANR	Thu, Jun 21, 2012	20.01	20.04	19.32	19.50
267	NASDAQ	BANR	Wed, Jun 20, 2012	19.74	20.11	19.57	20.09
266	NASDAQ	BANR	Tue, Jun 19, 2012	19.35	19.93	19.21	19.78
265	NASDAQ	BANR	Mon, Jun 18, 2012	19.48	19.54	19.17	19.32
264	NASDAQ	BANR	Fri, Jun 15, 2012	19.39	19.66	19.08	19.61
263	NASDAQ	BANR	Thu, Jun 14, 2012	19.02	19.46	18.79	19.43
262	NASDAQ	BANR	Wed, Jun 13, 2012	18.82	19.25	18.71	19.07
261	NASDAQ	BANR	Tue, Jun 12, 2012	18.49	18.94	18.33	18.94
260	NASDAQ	BANR	Mon, Jun 11, 2012	19.13	19.18	18.48	18.49
259	NASDAQ	BANR	Fri, Jun 8, 2012	18.91	19.30	18.67	19.00
258	NASDAQ	BANR	Thu, Jun 7, 2012	18.66	19.02	18.36	18.97
257	NASDAQ	BANR	Wed, Jun 6, 2012	18.28	18.72	18.10	18.49
256	NASDAQ	BANR	Tue, Jun 5, 2012	18.16	18.43	18.05	18.20
255	NASDAQ	BANR	Mon, Jun 4, 2012	18.81	18.84	18.15	18.23
254	NASDAQ	BANR	Fri, Jun 1, 2012	18.81	19.15	18.75	18.75
253	NASDAQ	BANR	Thu, May 31, 2012	19.23	19.33	19.00	19.20
252	NASDAQ	BANR	Wed, May 30, 2012	19.55	19.62	19.22	19.25
251	NASDAQ	BANR	Tue, May 29, 2012	19.49	19.70	19.36	19.68
250	NASDAQ	BANR	Fri, May 25, 2012	19.35	19.35	19.19	19.28
249	NASDAQ	BANR	Thu, May 24, 2012	19.30	19.45	19.00	19.40
248	NASDAQ	BANR	Wed, May 23, 2012	19.01	19.34	19.00	19.31
247	NASDAQ	BANR	Tue, May 22, 2012	19.32	19.48	18.99	19.13
246	NASDAQ	BANR	Mon, May 21, 2012	19.42	19.71	19.26	19.32
245	NASDAQ	BANR	Fri, May 18, 2012	19.53	19.75	19.15	19.31
244	NASDAQ	BANR	Thu, May 17, 2012	20.04	20.04	19.50	19.53
243	NASDAQ	BANR	Wed, May 16, 2012	20.26	20.62	19.92	20.04
242	NASDAQ	BANR	Tue, May 15, 2012	20.53	20.66	20.30	20.36
241	NASDAQ	BANR	Mon, May 14, 2012	20.48	20.74	20.48	20.55
240	NASDAQ	BANR	Fri, May 11, 2012	20.68	20.95	20.55	20.79
239	NASDAQ	BANR	Thu, May 10, 2012	20.73	20.96	20.55	20.96
238	NASDAQ	BANR	Wed, May 9, 2012	20.42	20.57	20.25	20.54
237	NASDAQ	BANR	Tue, May 8, 2012	20.52	20.87	20.52	20.66
236	NASDAQ	BANR	Mon, May 7, 2012	20.65	21.03	20.31	20.70
235	NASDAQ	BANR	Fri, May 4, 2012	21.44	21.44	20.77	20.78
234	NASDAQ	BANR	Thu, May 3, 2012	21.95	21.95	21.46	21.51
233	NASDAQ	BANR	Wed, May 2, 2012	21.76	22.17	21.44	21.92
232	NASDAQ	BANR	Tue, May 1, 2012	21.86	22.80	21.80	21.81
231	NASDAQ	BANR	Mon, Apr 30, 2012	22.00	22.01	21.80	21.95
230	NASDAQ	BANR	Fri, Apr 27, 2012	22.05	22.22	21.72	22.00
229	NASDAQ	BANR	Thu, Apr 26, 2012	22.01	22.35	21.91	21.95
228	NASDAQ	BANR	Wed, Apr 25, 2012	22.62	22.62	22.00	22.00
227	NASDAQ	BANR	Tue, Apr 24, 2012	21.25	22.62	21.14	22.44
226	NASDAQ	BANR	Mon, Apr 23, 2012	20.73	20.76	20.15	20.66
225	NASDAQ	BANR	Fri, Apr 20, 2012	21.00	21.37	20.84	20.95
224	NASDAQ	BANR	Thu, Apr 19, 2012	20.99	21.15	20.65	20.75
223	NASDAQ	BANR	Wed, Apr 18, 2012	21.05	21.27	20.93	20.99
222	NASDAQ	BANR	Tue, Apr 17, 2012	20.77	21.16	20.77	21.16
221	NASDAQ	BANR	Mon, Apr 16, 2012	20.32	20.67	20.07	20.56
220	NASDAQ	BANR	Fri, Apr 13, 2012	20.68	20.68	20.15	20.20
219	NASDAQ	BANR	Thu, Apr 12, 2012	20.18	20.84	20.08	20.74
218	NASDAQ	BANR	Wed, Apr 11, 2012	20.38	20.38	19.74	20.24
217	NASDAQ	BANR	Tue, Apr 10, 2012	20.65	20.73	20.05	20.16
216	NASDAQ	BANR	Mon, Apr 9, 2012	20.37	20.66	20.12	20.59
215	NASDAQ	BANR	Thu, Apr 5, 2012	20.89	21.08	20.62	20.87
214	NASDAQ	BANR	Wed, Apr 4, 2012	21.34	21.49	20.90	21.04
213	NASDAQ	BANR	Tue, Apr 3, 2012	21.80	21.80	21.51	21.58
212	NASDAQ	BANR	Mon, Apr 2, 2012	22.00	22.00	21.52	21.87
211	NASDAQ	BANR	Fri, Mar 30, 2012	22.24	22.24	21.39	22.03
210	NASDAQ	BANR	Thu, Mar 29, 2012	22.27	22.34	21.75	22.01
209	NASDAQ	BANR	Wed, Mar 28, 2012	22.43	22.70	22.31	22.49
208	NASDAQ	BANR	Tue, Mar 27, 2012	22.69	22.74	22.37	22.37
207	NASDAQ	BANR	Mon, Mar 26, 2012	22.49	22.70	22.34	22.64
206	NASDAQ	BANR	Fri, Mar 23, 2012	22.10	22.45	21.60	22.44
205	NASDAQ	BANR	Thu, Mar 22, 2012	22.28	22.66	22.03	22.11
204	NASDAQ	BANR	Wed, Mar 21, 2012	22.79	22.97	22.50	22.54
203	NASDAQ	BANR	Tue, Mar 20, 2012	22.48	22.85	22.23	22.68
202	NASDAQ	BANR	Mon, Mar 19, 2012	22.28	22.95	22.15	22.70
201	NASDAQ	BANR	Fri, Mar 16, 2012	22.61	22.84	22.02	22.33
200	NASDAQ	BANR	Thu, Mar 15, 2012	20.99	22.65	20.82	22.53
199	NASDAQ	BANR	Wed, Mar 14, 2012	20.87	21.10	20.30	21.02
198	NASDAQ	BANR	Tue, Mar 13, 2012	20.47	20.88	20.12	20.88
197	NASDAQ	BANR	Mon, Mar 12, 2012	20.55	20.56	20.26	20.29
196	NASDAQ	BANR	Fri, Mar 9, 2012	20.29	20.74	20.25	20.51
195	NASDAQ	BANR	Thu, Mar 8, 2012	20.13	20.30	19.76	20.27
194	NASDAQ	BANR	Wed, Mar 7, 2012	20.18	20.21	20.05	20.05
193	NASDAQ	BANR	Tue, Mar 6, 2012	20.38	20.44	19.96	20.03
192	NASDAQ	BANR	Mon, Mar 5, 2012	20.31	20.82	20.29	20.70
191	NASDAQ	BANR	Fri, Mar 2, 2012	20.65	20.89	20.10	20.46
190	NASDAQ	BANR	Thu, Mar 1, 2012	20.64	21.20	20.56	21.00
189	NASDAQ	BANR	Wed, Feb 29, 2012	20.31	20.88	20.15	20.61
188	NASDAQ	BANR	Tue, Feb 28, 2012	19.93	20.43	19.81	20.31
187	NASDAQ	BANR	Mon, Feb 27, 2012	19.75	20.02	19.50	19.92
186	NASDAQ	BANR	Fri, Feb 24, 2012	20.36	20.42	19.93	19.96
185	NASDAQ	BANR	Thu, Feb 23, 2012	20.04	20.50	20.00	20.33
184	NASDAQ	BANR	Wed, Feb 22, 2012	20.48	20.69	19.81	19.97
183	NASDAQ	BANR	Tue, Feb 21, 2012	20.50	20.72	20.26	20.47
182	NASDAQ	BANR	Fri, Feb 17, 2012	20.50	20.88	20.30	20.43
181	NASDAQ	BANR	Thu, Feb 16, 2012	20.00	20.48	19.71	20.38
180	NASDAQ	BANR	Wed, Feb 15, 2012	20.10	20.22	20.01	20.03
179	NASDAQ	BANR	Tue, Feb 14, 2012	19.57	20.15	19.50	20.05
178	NASDAQ	BANR	Mon, Feb 13, 2012	19.60	19.67	19.42	19.67
177	NASDAQ	BANR	Fri, Feb 10, 2012	19.42	19.58	19.08	19.39
176	NASDAQ	BANR	Thu, Feb 9, 2012	19.89	19.90	19.64	19.67
175	NASDAQ	BANR	Wed, Feb 8, 2012	19.89	19.94	19.75	19.87
174	NASDAQ	BANR	Tue, Feb 7, 2012	19.95	20.01	19.77	19.86
173	NASDAQ	BANR	Mon, Feb 6, 2012	19.98	20.10	19.84	19.96
172	NASDAQ	BANR	Fri, Feb 3, 2012	20.15	20.33	20.00	20.11
171	NASDAQ	BANR	Thu, Feb 2, 2012	20.00	20.04	19.68	19.98
170	NASDAQ	BANR	Wed, Feb 1, 2012	19.84	20.11	19.80	19.99
169	NASDAQ	BANR	Tue, Jan 31, 2012	19.85	19.92	19.63	19.64
168	NASDAQ	BANR	Mon, Jan 30, 2012	19.78	19.92	19.51	19.72
167	NASDAQ	BANR	Fri, Jan 27, 2012	19.78	19.99	19.72	19.99
166	NASDAQ	BANR	Thu, Jan 26, 2012	19.34	19.89	19.20	19.82
165	NASDAQ	BANR	Wed, Jan 25, 2012	18.39	19.03	18.16	18.93
164	NASDAQ	BANR	Tue, Jan 24, 2012	18.26	18.52	18.10	18.43
163	NASDAQ	BANR	Mon, Jan 23, 2012	18.50	18.65	18.20	18.41
162	NASDAQ	BANR	Fri, Jan 20, 2012	18.25	18.56	18.18	18.56
161	NASDAQ	BANR	Thu, Jan 19, 2012	18.50	18.50	18.15	18.32
160	NASDAQ	BANR	Wed, Jan 18, 2012	18.04	18.46	17.69	18.45
159	NASDAQ	BANR	Tue, Jan 17, 2012	18.18	18.27	17.89	18.08
158	NASDAQ	BANR	Fri, Jan 13, 2012	17.85	18.25	17.85	18.06
157	NASDAQ	BANR	Thu, Jan 12, 2012	18.12	18.15	17.74	18.12
156	NASDAQ	BANR	Wed, Jan 11, 2012	17.98	18.09	17.83	18.09
155	NASDAQ	BANR	Tue, Jan 10, 2012	18.04	18.10	17.87	18.10
154	NASDAQ	BANR	Mon, Jan 9, 2012	17.89	18.21	17.80	17.83
153	NASDAQ	BANR	Fri, Jan 6, 2012	17.86	17.95	17.60	17.80
152	NASDAQ	BANR	Thu, Jan 5, 2012	17.76	18.06	17.66	17.80
151	NASDAQ	BANR	Wed, Jan 4, 2012	17.39	18.16	17.13	17.91
150	NASDAQ	BANR	Tue, Jan 3, 2012	17.58	17.75	17.21	17.56
149	NASDAQ	BANR	Fri, Dec 30, 2011	17.27	17.45	17.03	17.15
148	NASDAQ	BANR	Thu, Dec 29, 2011	17.14	17.36	17.02	17.29
147	NASDAQ	BANR	Wed, Dec 28, 2011	16.92	17.20	16.90	17.09
146	NASDAQ	BANR	Tue, Dec 27, 2011	17.02	17.14	16.88	16.95
145	NASDAQ	BANR	Fri, Dec 23, 2011	17.10	17.23	16.97	17.09
144	NASDAQ	BANR	Thu, Dec 22, 2011	16.98	17.17	16.78	16.97
143	NASDAQ	BANR	Wed, Dec 21, 2011	16.68	16.99	16.02	16.87
142	NASDAQ	BANR	Tue, Dec 20, 2011	16.21	16.73	16.11	16.69
141	NASDAQ	BANR	Mon, Dec 19, 2011	16.62	16.82	15.76	15.85
140	NASDAQ	BANR	Fri, Dec 16, 2011	16.80	16.81	16.46	16.53
139	NASDAQ	BANR	Thu, Dec 15, 2011	16.83	16.83	16.55	16.71
138	NASDAQ	BANR	Wed, Dec 14, 2011	16.32	16.68	16.32	16.58
137	NASDAQ	BANR	Tue, Dec 13, 2011	16.84	16.85	15.95	16.53
136	NASDAQ	BANR	Mon, Dec 12, 2011	16.38	16.69	16.20	16.64
135	NASDAQ	BANR	Fri, Dec 9, 2011	16.52	16.89	16.38	16.66
134	NASDAQ	BANR	Thu, Dec 8, 2011	16.51	16.70	16.30	16.39
133	NASDAQ	BANR	Wed, Dec 7, 2011	16.42	16.85	16.38	16.64
132	NASDAQ	BANR	Tue, Dec 6, 2011	16.65	16.72	16.45	16.51
131	NASDAQ	BANR	Mon, Dec 5, 2011	16.56	16.97	16.40	16.67
130	NASDAQ	BANR	Fri, Dec 2, 2011	16.25	16.63	16.25	16.31
129	NASDAQ	BANR	Thu, Dec 1, 2011	16.11	16.11	15.47	15.96
128	NASDAQ	BANR	Wed, Nov 30, 2011	15.90	16.22	15.51	16.18
127	NASDAQ	BANR	Tue, Nov 29, 2011	15.37	15.39	15.00	15.25
126	NASDAQ	BANR	Mon, Nov 28, 2011	15.62	15.69	15.14	15.41
125	NASDAQ	BANR	Fri, Nov 25, 2011	15.21	15.47	14.97	15.02
124	NASDAQ	BANR	Wed, Nov 23, 2011	16.00	16.00	15.12	15.27
123	NASDAQ	BANR	Tue, Nov 22, 2011	16.34	16.54	15.88	16.21
122	NASDAQ	BANR	Mon, Nov 21, 2011	16.23	16.60	16.00	16.31
121	NASDAQ	BANR	Fri, Nov 18, 2011	16.55	16.74	16.34	16.60
120	NASDAQ	BANR	Thu, Nov 17, 2011	16.73	17.06	16.41	16.53
119	NASDAQ	BANR	Wed, Nov 16, 2011	16.80	17.08	16.60	16.76
118	NASDAQ	BANR	Tue, Nov 15, 2011	16.75	17.08	16.44	17.06
117	NASDAQ	BANR	Mon, Nov 14, 2011	17.47	17.71	16.67	16.89
116	NASDAQ	BANR	Fri, Nov 11, 2011	16.63	16.96	16.55	16.87
115	NASDAQ	BANR	Thu, Nov 10, 2011	16.76	16.89	16.12	16.38
114	NASDAQ	BANR	Wed, Nov 9, 2011	17.03	17.12	16.37	16.43
113	NASDAQ	BANR	Tue, Nov 8, 2011	17.38	17.67	17.02	17.49
112	NASDAQ	BANR	Mon, Nov 7, 2011	17.26	17.33	16.68	17.19
111	NASDAQ	BANR	Fri, Nov 4, 2011	17.40	17.46	17.02	17.26
110	NASDAQ	BANR	Thu, Nov 3, 2011	18.17	18.43	17.30	17.67
109	NASDAQ	BANR	Wed, Nov 2, 2011	17.39	18.00	16.74	17.90
108	NASDAQ	BANR	Tue, Nov 1, 2011	16.67	17.26	16.53	16.97
107	NASDAQ	BANR	Mon, Oct 31, 2011	17.61	18.08	17.53	17.57
106	NASDAQ	BANR	Fri, Oct 28, 2011	17.93	18.35	17.65	18.01
105	NASDAQ	BANR	Thu, Oct 27, 2011	17.63	18.45	17.63	18.11
104	NASDAQ	BANR	Wed, Oct 26, 2011	17.04	17.47	16.80	17.31
103	NASDAQ	BANR	Tue, Oct 25, 2011	16.81	17.12	16.60	16.84
102	NASDAQ	BANR	Mon, Oct 24, 2011	17.07	17.22	16.85	17.04
101	NASDAQ	BANR	Fri, Oct 21, 2011	16.11	17.07	15.85	17.00
100	NASDAQ	BANR	Thu, Oct 20, 2011	15.05	15.86	14.98	15.84
99	NASDAQ	BANR	Wed, Oct 19, 2011	14.81	15.10	14.29	14.41
98	NASDAQ	BANR	Tue, Oct 18, 2011	14.15	15.09	14.07	14.90
97	NASDAQ	BANR	Mon, Oct 17, 2011	14.20	14.67	13.99	14.02
96	NASDAQ	BANR	Fri, Oct 14, 2011	14.39	14.68	13.98	14.41
95	NASDAQ	BANR	Thu, Oct 13, 2011	14.05	14.67	13.85	14.15
94	NASDAQ	BANR	Wed, Oct 12, 2011	14.15	14.68	13.99	14.25
93	NASDAQ	BANR	Tue, Oct 11, 2011	13.23	13.95	13.21	13.91
92	NASDAQ	BANR	Mon, Oct 10, 2011	12.94	13.43	12.78	13.43
91	NASDAQ	BANR	Fri, Oct 7, 2011	13.35	13.46	12.48	12.52
90	NASDAQ	BANR	Thu, Oct 6, 2011	12.53	13.34	12.42	13.23
89	NASDAQ	BANR	Wed, Oct 5, 2011	12.77	12.77	12.23	12.54
88	NASDAQ	BANR	Tue, Oct 4, 2011	12.03	12.90	11.67	12.84
87	NASDAQ	BANR	Mon, Oct 3, 2011	12.63	13.02	12.02	12.23
86	NASDAQ	BANR	Fri, Sep 30, 2011	12.77	13.05	12.48	12.79
85	NASDAQ	BANR	Thu, Sep 29, 2011	13.09	13.46	12.52	13.09
84	NASDAQ	BANR	Wed, Sep 28, 2011	13.34	13.68	12.63	12.65
83	NASDAQ	BANR	Tue, Sep 27, 2011	13.14	13.73	12.89	13.30
82	NASDAQ	BANR	Mon, Sep 26, 2011	13.07	13.23	12.37	13.02
81	NASDAQ	BANR	Fri, Sep 23, 2011	13.01	13.24	12.69	12.86
80	NASDAQ	BANR	Thu, Sep 22, 2011	12.92	13.49	12.77	13.04
79	NASDAQ	BANR	Wed, Sep 21, 2011	14.26	14.38	13.35	13.38
78	NASDAQ	BANR	Tue, Sep 20, 2011	14.75	14.80	14.20	14.23
77	NASDAQ	BANR	Mon, Sep 19, 2011	14.79	14.90	14.31	14.67
76	NASDAQ	BANR	Fri, Sep 16, 2011	15.40	15.47	14.95	15.14
75	NASDAQ	BANR	Thu, Sep 15, 2011	15.25	15.43	14.99	15.30
74	NASDAQ	BANR	Wed, Sep 14, 2011	14.83	15.35	14.65	15.01
73	NASDAQ	BANR	Tue, Sep 13, 2011	14.62	14.88	14.39	14.63
72	NASDAQ	BANR	Mon, Sep 12, 2011	14.00	14.73	14.00	14.51
71	NASDAQ	BANR	Fri, Sep 9, 2011	14.56	15.05	14.20	14.36
70	NASDAQ	BANR	Thu, Sep 8, 2011	15.16	15.31	14.70	14.76
69	NASDAQ	BANR	Wed, Sep 7, 2011	14.21	15.45	14.20	15.32
68	NASDAQ	BANR	Tue, Sep 6, 2011	13.65	14.12	13.65	13.98
67	NASDAQ	BANR	Fri, Sep 2, 2011	14.83	15.00	14.14	14.20
66	NASDAQ	BANR	Thu, Sep 1, 2011	15.43	15.70	15.07	15.28
65	NASDAQ	BANR	Wed, Aug 31, 2011	15.60	16.08	15.19	15.46
64	NASDAQ	BANR	Tue, Aug 30, 2011	15.35	15.61	14.78	15.48
63	NASDAQ	BANR	Mon, Aug 29, 2011	14.46	15.54	14.12	15.51
62	NASDAQ	BANR	Fri, Aug 26, 2011	13.76	14.45	13.50	14.24
61	NASDAQ	BANR	Thu, Aug 25, 2011	14.57	14.95	13.80	13.91
60	NASDAQ	BANR	Wed, Aug 24, 2011	13.94	14.62	13.33	14.38
59	NASDAQ	BANR	Tue, Aug 23, 2011	13.41	14.03	13.33	14.00
58	NASDAQ	BANR	Mon, Aug 22, 2011	14.10	14.10	13.23	13.32
57	NASDAQ	BANR	Fri, Aug 19, 2011	14.07	14.33	13.51	13.72
56	NASDAQ	BANR	Thu, Aug 18, 2011	14.56	14.56	13.89	14.25
55	NASDAQ	BANR	Wed, Aug 17, 2011	14.43	15.12	14.41	14.97
54	NASDAQ	BANR	Tue, Aug 16, 2011	14.18	14.47	13.97	14.35
53	NASDAQ	BANR	Mon, Aug 15, 2011	13.82	14.41	13.69	14.39
52	NASDAQ	BANR	Fri, Aug 12, 2011	13.97	14.10	13.58	13.63
51	NASDAQ	BANR	Thu, Aug 11, 2011	13.56	13.96	13.11	13.83
50	NASDAQ	BANR	Wed, Aug 10, 2011	14.22	15.37	13.39	13.45
49	NASDAQ	BANR	Tue, Aug 9, 2011	14.21	14.81	13.00	14.55
48	NASDAQ	BANR	Mon, Aug 8, 2011	15.66	15.85	14.11	14.17
47	NASDAQ	BANR	Fri, Aug 5, 2011	17.51	17.51	15.58	16.22
46	NASDAQ	BANR	Thu, Aug 4, 2011	18.31	18.31	17.29	17.33
45	NASDAQ	BANR	Wed, Aug 3, 2011	18.55	18.56	17.73	18.53
44	NASDAQ	BANR	Tue, Aug 2, 2011	18.85	19.04	18.13	18.51
43	NASDAQ	BANR	Mon, Aug 1, 2011	18.75	19.07	18.07	18.94
42	NASDAQ	BANR	Fri, Jul 29, 2011	18.46	18.62	18.01	18.52
41	NASDAQ	BANR	Thu, Jul 28, 2011	18.21	19.07	18.21	18.70
40	NASDAQ	BANR	Wed, Jul 27, 2011	18.66	19.13	18.00	18.12
39	NASDAQ	BANR	Tue, Jul 26, 2011	19.19	19.23	18.68	18.74
38	NASDAQ	BANR	Mon, Jul 25, 2011	18.47	19.15	17.03	19.13
37	NASDAQ	BANR	Fri, Jul 22, 2011	18.70	18.89	18.62	18.68
36	NASDAQ	BANR	Thu, Jul 21, 2011	18.45	19.25	18.28	18.70
35	NASDAQ	BANR	Wed, Jul 20, 2011	17.26	17.81	17.04	17.81
34	NASDAQ	BANR	Tue, Jul 19, 2011	16.63	17.35	16.50	17.32
33	NASDAQ	BANR	Mon, Jul 18, 2011	17.02	17.40	16.46	16.57
32	NASDAQ	BANR	Fri, Jul 15, 2011	17.14	17.25	16.81	17.17
31	NASDAQ	BANR	Thu, Jul 14, 2011	17.62	17.62	17.03	17.13
30	NASDAQ	BANR	Wed, Jul 13, 2011	17.84	18.07	17.43	17.64
29	NASDAQ	BANR	Tue, Jul 12, 2011	17.50	18.10	17.50	17.76
28	NASDAQ	BANR	Mon, Jul 11, 2011	17.91	17.93	17.43	17.51
27	NASDAQ	BANR	Fri, Jul 8, 2011	18.48	18.56	18.01	18.05
26	NASDAQ	BANR	Thu, Jul 7, 2011	18.48	18.70	18.41	18.66
25	NASDAQ	BANR	Wed, Jul 6, 2011	17.93	18.54	17.88	18.37
24	NASDAQ	BANR	Tue, Jul 5, 2011	17.77	18.24	17.77	17.93
23	NASDAQ	BANR	Fri, Jul 1, 2011	17.53	17.96	17.10	17.94
22	NASDAQ	BANR	Thu, Jun 30, 2011	17.57	17.60	17.10	17.50
21	NASDAQ	BANR	Wed, Jun 29, 2011	17.36	17.70	17.35	17.57
20	NASDAQ	BANR	Tue, Jun 28, 2011	17.66	17.88	17.12	17.30
19	NASDAQ	BANR	Mon, Jun 27, 2011	17.00	17.63	16.97	17.55
18	NASDAQ	BANR	Fri, Jun 24, 2011	17.34	17.49	16.65	16.92
17	NASDAQ	BANR	Thu, Jun 23, 2011	17.60	17.99	16.91	17.22
16	NASDAQ	BANR	Wed, Jun 22, 2011	18.07	18.36	17.55	17.87
15	NASDAQ	BANR	Tue, Jun 21, 2011	18.21	18.46	17.80	18.09
14	NASDAQ	BANR	Mon, Jun 20, 2011	18.05	18.19	17.74	18.19
13	NASDAQ	BANR	Fri, Jun 17, 2011	18.07	18.25	17.85	17.97
12	NASDAQ	BANR	Thu, Jun 16, 2011	17.80	18.08	17.75	18.02
11	NASDAQ	BANR	Wed, Jun 15, 2011	17.80	18.08	17.38	17.92
10	NASDAQ	BANR	Tue, Jun 14, 2011	18.09	18.09	17.43	18.01
9	NASDAQ	BANR	Mon, Jun 13, 2011	16.52	18.23	16.52	17.97
8	NASDAQ	BANR	Fri, Jun 10, 2011	16.74	17.24	16.53	16.62
7	NASDAQ	BANR	Thu, Jun 9, 2011	16.39	16.50	15.56	16.41
6	NASDAQ	BANR	Wed, Jun 8, 2011	16.50	16.72	16.45	16.52
5	NASDAQ	BANR	Tue, Jun 7, 2011	15.82	16.76	15.82	16.71
4	NASDAQ	BANR	Mon, Jun 6, 2011	17.04	17.16	16.08	16.63
3	NASDAQ	BANR	Fri, Jun 3, 2011	18.00	18.28	17.10	17.17
2	NASDAQ	BANR	Thu, Jun 2, 2011	18.73	18.80	17.66	18.05
1	NASDAQ	BANR	Wed, Jun 1, 2011	18.38	19.71	18.05	19.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Banner Corp NASDAQ:BANR 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