Banner Corp (NQ: BANR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.58	27.88	27.35	27.49	82,190	-0.02(-0.08%)
May 29, 2014	27.56	27.75	27.26	27.51	68,456	-0.07(-0.26%)
May 28, 2014	27.86	27.86	27.41	27.58	72,994	-0.42(-1.49%)
May 27, 2014	27.62	28.27	27.60	28.00	94,437	+0.40(+1.43%)
May 23, 2014	27.21	27.60	27.60	27.60	46,935	+0.24(+0.90%)
May 22, 2014	27.08	27.42	27.07	27.36	29,916	+0.27(+1.01%)
May 21, 2014	27.16	27.42	26.89	27.08	72,402	-0.02(-0.08%)
May 20, 2014	27.39	27.39	26.93	27.11	138,359	-0.40(-1.47%)
May 19, 2014	27.08	27.55	26.85	27.51	101,596	+0.44(+1.62%)
May 16, 2014	27.29	27.29	26.74	27.07	111,730	-0.18(-0.66%)
May 15, 2014	27.39	27.47	26.67	27.25	149,836	-0.32(-1.18%)
May 14, 2014	28.22	28.22	27.52	27.57	136,327	-0.76(-2.67%)
May 13, 2014	28.78	28.78	28.16	28.33	63,750	-0.55(-1.90%)
May 12, 2014	28.54	29.09	28.44	28.88	182,887	+0.37(+1.31%)
May 09, 2014	27.86	28.57	27.83	28.50	60,079	+0.45(+1.59%)
May 08, 2014	28.16	28.48	27.93	28.06	99,244	-0.09(-0.31%)
May 07, 2014	27.93	28.19	27.50	28.14	112,676	+0.32(+1.14%)
May 06, 2014	28.21	28.34	27.77	27.83	109,938	-0.37(-1.30%)
May 05, 2014	28.27	28.39	28.01	28.19	106,662	-0.35(-1.21%)
May 02, 2014	28.35	28.81	28.19	28.54	117,052	+0.21(+0.74%)
May 01, 2014	28.37	28.83	28.09	28.33	197,782	-0.14(-0.51%)
Apr 30, 2014	28.45	28.54	28.21	28.47	174,497	+0.07(+0.25%)
Apr 29, 2014	28.73	28.97	28.27	28.40	153,518	-0.13(-0.45%)
Apr 28, 2014	28.53	28.78	28.33	28.53	132,864	+0.09(+0.30%)
Apr 25, 2014	28.48	28.69	28.27	28.45	155,587	-0.24(-0.82%)
Apr 24, 2014	29.48	29.48	28.58	28.68	107,520	-0.69(-2.33%)
Apr 23, 2014	29.19	29.60	29.14	29.37	102,120	+0.12(+0.42%)
Apr 22, 2014	28.68	29.29	28.50	29.24	162,959	+0.70(+2.46%)
Apr 21, 2014	28.58	28.80	28.33	28.54	70,196	-0.10(-0.36%)
Apr 17, 2014	28.17	28.65	28.65	28.65	136,223	+0.44(+1.56%)
Apr 16, 2014	28.22	28.34	27.96	28.21	117,095	+0.22(+0.80%)
Apr 15, 2014	28.26	28.55	27.77	27.98	173,356	-0.13(-0.46%)
Apr 14, 2014	28.03	28.29	27.70	28.11	213,463	+0.45(+1.61%)
Apr 11, 2014	27.99	28.22	27.64	27.67	183,043	-0.58(-2.06%)
Apr 10, 2014	28.77	28.77	28.16	28.25	270,054	-0.60(-2.10%)
Apr 09, 2014	29.14	29.14	28.70	28.86	167,756	-0.19(-0.67%)
Apr 08, 2014	29.16	29.60	28.89	29.05	202,136	-0.12(-0.39%)
Apr 07, 2014	29.35	29.76	28.63	29.17	313,781	-0.23(-0.78%)
Apr 04, 2014	30.12	30.35	29.01	29.40	212,876	-0.66(-2.20%)
Apr 03, 2014	30.08	30.25	29.67	30.06	136,814	+0.04(+0.14%)
Apr 02, 2014	30.09	30.32	29.70	30.02	83,542	-0.11(-0.38%)
Apr 01, 2014	29.54	30.22	29.41	30.13	234,300	+0.58(+1.97%)
Mar 31, 2014	29.13	29.84	29.13	29.55	218,379	+0.56(+1.93%)
Mar 28, 2014	29.15	29.46	28.80	28.99	186,119	-0.15(-0.52%)
Mar 27, 2014	29.60	29.88	29.00	29.14	160,037	-0.29(-0.97%)
Mar 26, 2014	29.85	29.91	29.13	29.43	264,202	-0.27(-0.92%)
Mar 25, 2014	29.98	30.24	29.66	29.70	143,140	-0.17(-0.58%)
Mar 24, 2014	30.03	30.40	29.80	29.87	155,209	-0.14(-0.48%)
Mar 21, 2014	30.55	30.70	29.85	30.02	985,173	-0.34(-1.13%)
Mar 20, 2014	29.70	30.54	29.70	30.36	183,336	+0.61(+2.05%)
Mar 19, 2014	29.64	30.14	29.40	29.75	155,011	+0.09(+0.29%)
Mar 18, 2014	29.64	29.82	29.51	29.66	130,072	+0.12(+0.41%)
Mar 17, 2014	29.57	30.08	29.41	29.54	200,802	+0.10(+0.34%)
Mar 14, 2014	29.01	29.63	29.01	29.44	109,696	+0.24(+0.83%)
Mar 13, 2014	29.42	29.51	28.97	29.20	145,972	-0.13(-0.44%)
Mar 12, 2014	29.15	29.39	28.72	29.33	77,324	+0.04(+0.12%)
Mar 11, 2014	29.64	29.64	29.13	29.29	141,316	-0.44(-1.47%)
Mar 10, 2014	29.49	29.90	29.36	29.73	70,856	+0.08(+0.27%)
Mar 07, 2014	29.68	29.80	29.38	29.65	88,788	+0.22(+0.76%)
Mar 06, 2014	29.40	29.59	29.16	29.43	96,801	+0.14(+0.47%)
Mar 05, 2014	29.27	29.38	28.93	29.29	86,354	-0.10(-0.34%)
Mar 04, 2014	28.72	29.59	28.45	29.39	280,455	+1.08(+3.80%)
Mar 03, 2014	28.19	28.86	27.84	28.32	99,119	-0.14(-0.50%)
Feb 28, 2014	28.10	28.99	27.81	28.46	186,316	+0.37(+1.33%)
Feb 27, 2014	27.77	28.15	27.54	28.09	88,538	+0.22(+0.77%)
Feb 26, 2014	27.39	28.03	27.31	27.87	139,991	+0.39(+1.44%)
Feb 25, 2014	27.50	27.71	27.36	27.48	154,291	+0.05(+0.18%)
Feb 24, 2014	27.18	27.56	26.87	27.43	145,314	+0.55(+2.05%)
Feb 21, 2014	27.01	27.18	26.61	26.87	401,962	-0.08(-0.29%)
Feb 20, 2014	26.68	27.29	26.66	26.95	149,142	+0.28(+1.05%)
Feb 19, 2014	27.41	27.61	26.57	26.67	206,267	-0.87(-3.18%)
Feb 18, 2014	27.35	27.67	27.20	27.55	154,616	+0.28(+1.03%)
Feb 14, 2014	26.87	27.27	27.27	27.27	79,771	+0.37(+1.36%)
Feb 13, 2014	26.52	26.92	26.47	26.90	88,908	+0.18(+0.67%)
Feb 12, 2014	26.46	26.80	26.45	26.72	150,927	+0.22(+0.81%)
Feb 11, 2014	26.21	26.60	26.21	26.51	61,561	+0.33(+1.26%)
Feb 10, 2014	26.52	26.52	26.08	26.18	89,156	-0.29(-1.11%)
Feb 07, 2014	26.24	26.57	25.99	26.47	175,722	+0.32(+1.23%)
Feb 06, 2014	25.89	26.19	25.78	26.15	122,766	+0.29(+1.14%)
Feb 05, 2014	25.82	26.16	25.76	25.86	198,379	-0.04(-0.17%)
Feb 04, 2014	25.59	26.02	25.56	25.90	223,633	+0.34(+1.35%)
Feb 03, 2014	26.42	26.42	25.46	25.56	367,169	-0.85(-3.23%)
Jan 31, 2014	26.60	26.82	26.37	26.41	177,408	-0.66(-2.44%)
Jan 30, 2014	27.15	27.37	26.86	27.07	397,731	+0.14(+0.51%)
Jan 29, 2014	27.36	27.79	26.89	26.93	185,324	-0.75(-2.69%)
Jan 28, 2014	28.03	28.08	27.56	27.68	457,330	-0.33(-1.18%)
Jan 27, 2014	28.39	28.63	27.89	28.01	220,527	-0.39(-1.36%)
Jan 24, 2014	29.15	29.37	27.97	28.39	438,897	-0.81(-2.77%)
Jan 23, 2014	31.08	31.08	28.92	29.21	427,694	-2.13(-6.80%)
Jan 22, 2014	31.55	31.65	31.16	31.33	226,822	-0.13(-0.41%)
Jan 21, 2014	31.01	31.49	31.01	31.46	262,368	+0.49(+1.60%)
Jan 17, 2014	31.09	30.97	30.97	30.97	259,258	-0.14(-0.44%)
Jan 16, 2014	31.56	31.84	30.90	31.11	135,150	-0.44(-1.41%)
Jan 15, 2014	31.48	31.69	31.33	31.55	176,241	+0.07(+0.23%)
Jan 14, 2014	31.54	31.54	31.31	31.48	120,653	-0.04(-0.11%)
Jan 13, 2014	31.68	31.68	31.18	31.51	249,534	-0.32(-0.99%)
Jan 10, 2014	31.84	31.93	31.24	31.83	163,125	+0.02(+0.07%)
Jan 09, 2014	31.92	32.15	31.59	31.81	98,005	+0.09(+0.27%)
Jan 08, 2014	32.17	32.17	31.44	31.72	188,710	-0.46(-1.43%)
Jan 07, 2014	31.84	32.32	31.84	32.18	165,459	+0.41(+1.29%)
Jan 06, 2014	31.93	32.25	31.67	31.77	153,247	-0.11(-0.34%)
Jan 03, 2014	31.91	32.00	31.67	31.88	81,936	+0.08(+0.25%)
Jan 02, 2014	31.99	31.99	31.43	31.80	208,670	-0.34(-1.05%)
Dec 31, 2013	31.93	32.14	32.14	32.14	118,263	+0.27(+0.83%)
Dec 30, 2013	32.03	32.12	31.68	31.87	58,581	-0.26(-0.80%)
Dec 27, 2013	32.12	32.15	31.84	32.13	84,090	+0.14(+0.45%)
Dec 26, 2013	32.06	32.16	31.81	31.99	80,368	+0.13(+0.40%)
Dec 24, 2013	32.12	32.27	31.86	31.86	37,424	-0.13(-0.40%)
Dec 23, 2013	31.65	32.05	31.61	31.99	193,941	+0.53(+1.68%)
Dec 20, 2013	30.83	31.71	30.64	31.46	414,205	+0.78(+2.54%)
Dec 19, 2013	31.50	31.89	30.39	30.68	218,032	-0.91(-2.87%)
Dec 18, 2013	31.18	31.66	30.81	31.59	274,468	+0.44(+1.42%)
Dec 17, 2013	31.05	31.22	30.82	31.14	199,186	+0.12(+0.39%)
Dec 16, 2013	30.56	31.04	30.19	31.02	172,289	+0.68(+2.24%)
Dec 13, 2013	30.24	30.43	29.88	30.34	175,213	+0.23(+0.76%)
Dec 12, 2013	29.88	30.48	29.86	30.11	119,045	+0.15(+0.50%)
Dec 11, 2013	30.14	30.39	29.69	29.96	251,029	-0.11(-0.38%)
Dec 10, 2013	30.54	30.74	29.99	30.08	191,873	-0.59(-1.93%)
Dec 09, 2013	30.66	30.96	30.54	30.67	306,931	+0.09(+0.30%)
Dec 06, 2013	30.15	30.89	30.08	30.58	0	+0.64(+2.15%)
Dec 05, 2013	29.77	30.19	29.52	29.94	0	+0.08(+0.26%)
Dec 04, 2013	30.37	30.54	29.56	29.86	0	-0.62(-2.04%)
Dec 03, 2013	30.87	31.09	30.39	30.48	0	-0.50(-1.61%)
Dec 02, 2013	31.04	31.20	30.70	30.98	168,976	-0.08(-0.25%)
Nov 29, 2013	31.11	31.24	30.93	31.06	0	+0.13(+0.42%)
Nov 27, 2013	30.65	31.10	30.09	30.93	0	+0.35(+1.15%)
Nov 26, 2013	30.26	30.62	30.23	30.58	0	+0.41(+1.35%)
Nov 25, 2013	29.99	30.41	29.83	30.17	186,256	+0.26(+0.86%)
Nov 22, 2013	29.74	30.05	29.54	29.91	0	+0.29(+0.99%)
Nov 21, 2013	28.94	29.64	28.87	29.62	161,457	+0.76(+2.62%)
Nov 20, 2013	28.44	28.89	28.31	28.86	0	+0.46(+1.61%)
Nov 19, 2013	28.50	28.59	28.23	28.41	109,881	-0.04(-0.15%)
Nov 18, 2013	28.46	28.55	28.14	28.45	0	+0.25(+0.89%)
Nov 15, 2013	28.31	28.39	28.11	28.20	0	-0.11(-0.38%)
Nov 14, 2013	28.30	28.41	28.01	28.31	0	+0.26(+0.92%)
Nov 12, 2013	27.94	28.05	27.74	28.05	0	+0.11(+0.38%)
Nov 11, 2013	28.27	28.27	27.80	27.94	0	-0.29(-1.01%)
Nov 08, 2013	27.01	28.36	27.01	28.23	0	+1.27(+4.72%)
Nov 07, 2013	27.45	27.53	26.82	26.96	84,254	-0.31(-1.13%)
Nov 06, 2013	27.48	27.48	27.03	27.26	103,296	+0.01(+0.03%)
Nov 05, 2013	27.00	27.56	26.84	27.26	128,195	+0.18(+0.66%)
Nov 04, 2013	27.21	27.21	26.93	27.08	188,695	-0.11(-0.42%)
Nov 01, 2013	27.30	27.41	26.98	27.19	0	-0.15(-0.55%)
Oct 31, 2013	27.68	27.89	27.24	27.34	0	-0.39(-1.39%)
Oct 30, 2013	27.94	27.94	26.78	27.73	81,991	-0.19(-0.67%)
Oct 29, 2013	27.82	27.94	27.46	27.91	0	+0.09(+0.33%)
Oct 28, 2013	27.81	27.86	27.71	27.82	0	+0.06(+0.23%)
Oct 25, 2013	27.84	27.96	27.64	27.76	0	-0.01(-0.03%)
Oct 24, 2013	27.69	28.05	27.33	27.76	352,718	+0.49(+1.81%)
Oct 23, 2013	27.21	27.51	27.09	27.27	0	-0.01(-0.05%)
Oct 22, 2013	27.43	27.49	26.94	27.28	50,435	-0.09(-0.34%)
Oct 21, 2013	27.42	27.51	26.97	27.38	50,694	-0.04(-0.14%)
Oct 18, 2013	27.42	27.44	27.18	27.42	84,517	+0.26(+0.96%)
Oct 17, 2013	27.09	27.16	26.93	27.16	120,098	-0.04(-0.16%)
Oct 16, 2013	27.15	27.41	26.79	27.20	110,676	+0.30(+1.12%)
Oct 15, 2013	27.43	27.51	26.88	26.90	74,032	-0.51(-1.88%)
Oct 14, 2013	27.26	27.55	27.21	27.41	142,874	+0.06(+0.24%)
Oct 11, 2013	26.46	27.45	26.18	27.35	0	+0.84(+3.15%)
Oct 10, 2013	26.11	26.58	26.09	26.51	64,160	+0.66(+2.57%)
Oct 09, 2013	25.73	26.07	25.46	25.85	102,784	+0.17(+0.67%)
Oct 08, 2013	26.18	26.18	25.61	25.68	147,601	-0.46(-1.78%)
Oct 07, 2013	26.37	26.43	25.96	26.14	0	-0.43(-1.61%)
Oct 04, 2013	26.32	26.75	26.32	26.57	0	+0.20(+0.76%)
Oct 03, 2013	26.79	26.80	26.28	26.37	0	-0.39(-1.44%)
Oct 02, 2013	27.18	27.38	26.62	26.76	278,095	-0.64(-2.34%)
Oct 01, 2013	27.17	27.46	26.77	27.40	116,847	+0.62(+2.31%)
Sep 27, 2013	26.81	27.23	26.73	26.78	0	-0.09(-0.32%)
Sep 26, 2013	27.01	27.01	26.48	26.86	155,213	-0.01(-0.03%)
Sep 25, 2013	26.88	26.92	26.50	26.87	130,249	+0.06(+0.24%)
Sep 24, 2013	26.52	27.05	26.27	26.81	124,678	+0.23(+0.88%)
Sep 23, 2013	26.04	26.59	25.79	26.57	126,050	+0.45(+1.72%)
Sep 20, 2013	25.83	26.16	25.71	26.12	0	+0.41(+1.58%)
Sep 19, 2013	26.24	26.26	25.29	25.72	91,552	-0.42(-1.61%)
Sep 18, 2013	26.26	26.62	26.01	26.14	0	-0.13(-0.49%)
Sep 17, 2013	26.02	26.37	25.85	26.26	0	+0.30(+1.15%)
Sep 16, 2013	25.36	26.19	25.36	25.97	0	+0.07(+0.27%)
Sep 13, 2013	25.77	26.04	25.65	25.89	0	+0.21(+0.83%)
Sep 12, 2013	25.41	25.89	25.41	25.68	0	+0.26(+1.01%)
Sep 11, 2013	25.40	25.49	25.20	25.42	0	-0.04(-0.17%)
Sep 10, 2013	25.37	25.55	25.21	25.47	89,526	+0.16(+0.65%)
Sep 09, 2013	25.22	25.33	24.81	25.30	0	+0.18(+0.71%)
Sep 06, 2013	25.23	25.24	24.57	25.13	0	-0.01(-0.03%)
Sep 05, 2013	25.23	25.36	25.05	25.13	0	-0.03(-0.11%)
Sep 04, 2013	24.75	25.19	24.61	25.16	239,313	+0.36(+1.46%)
Sep 03, 2013	24.61	24.89	24.42	24.80	0	+0.41(+1.69%)
Aug 30, 2013	24.64	24.66	24.19	24.39	0	-0.29(-1.18%)
Aug 29, 2013	24.24	25.27	24.21	24.68	203,024	+0.34(+1.40%)
Aug 28, 2013	24.41	24.47	24.09	24.34	0	-0.02(-0.09%)
Aug 27, 2013	24.92	25.16	24.21	24.36	115,792	-0.81(-3.22%)
Aug 26, 2013	25.34	25.34	24.95	25.17	0	-0.08(-0.31%)
Aug 23, 2013	25.23	25.54	25.09	25.25	0	+0.01(+0.06%)
Aug 22, 2013	25.02	25.25	24.98	25.23	68,363	+0.36(+1.43%)
Aug 21, 2013	24.98	25.13	24.71	24.88	0	-0.16(-0.63%)
Aug 20, 2013	24.87	25.09	24.44	25.03	192,095	+0.22(+0.89%)
Aug 19, 2013	25.23	25.55	24.75	24.81	47,388	-0.36(-1.44%)
Aug 16, 2013	25.47	25.93	25.15	25.18	0	-0.41(-1.61%)
Aug 15, 2013	25.72	25.98	25.54	25.59	79,840	-0.38(-1.45%)
Aug 14, 2013	26.09	26.34	25.84	25.97	141,306	-0.20(-0.76%)
Aug 13, 2013	26.50	26.78	26.06	26.17	107,773	-0.20(-0.76%)
Aug 12, 2013	26.26	26.60	26.12	26.36	73,386	-0.03(-0.11%)
Aug 09, 2013	26.57	26.59	26.26	26.39	37,522	-0.16(-0.62%)
Aug 08, 2013	26.67	26.86	26.41	26.56	58,218	+0.06(+0.21%)
Aug 07, 2013	26.83	27.16	26.35	26.50	160,518	-0.33(-1.25%)
Aug 06, 2013	27.27	27.27	26.70	26.83	93,670	-0.53(-1.93%)
Aug 05, 2013	27.07	27.36	26.82	27.36	72,020	+0.30(+1.10%)
Aug 02, 2013	26.79	27.08	26.36	27.06	75,715	+0.23(+0.85%)
Aug 01, 2013	26.59	27.08	26.50	26.83	75,058	+0.44(+1.67%)
Jul 31, 2013	26.36	27.00	26.26	26.39	0	+0.19(+0.71%)
Jul 30, 2013	26.33	26.41	26.14	26.21	0	-0.06(-0.22%)
Jul 29, 2013	26.59	26.75	26.11	26.26	0	-0.31(-1.18%)
Jul 26, 2013	26.24	26.58	26.17	26.58	0	+0.26(+0.97%)
Jul 25, 2013	26.48	26.55	25.94	26.32	0	-0.16(-0.59%)
Jul 24, 2013	26.71	26.79	26.21	26.48	0	-0.09(-0.35%)
Jul 23, 2013	26.79	26.79	26.32	26.57	0	-0.06(-0.21%)
Jul 22, 2013	26.73	26.88	26.00	26.63	0	+0.58(+2.24%)
Jul 19, 2013	25.65	26.15	25.65	26.04	0	+0.40(+1.55%)
Jul 18, 2013	25.39	26.09	25.28	25.65	0	+0.28(+1.12%)
Jul 17, 2013	25.35	25.80	24.97	25.36	83,896	+0.14(+0.56%)
Jul 16, 2013	25.34	25.61	24.75	25.22	0	-0.16(-0.62%)
Jul 15, 2013	25.07	25.65	24.95	25.38	0	+0.40(+1.60%)
Jul 12, 2013	24.76	25.10	24.68	24.98	0	+0.27(+1.09%)
Jul 11, 2013	25.20	25.27	24.54	24.71	0	-0.28(-1.14%)
Jul 10, 2013	25.01	25.18	24.78	24.99	0	-0.01(-0.06%)
Jul 09, 2013	25.24	25.24	24.60	25.00	0	-0.06(-0.23%)
Jul 08, 2013	25.25	25.44	24.95	25.06	108,971	-0.14(-0.56%)
Jul 05, 2013	24.78	25.28	24.54	25.20	0	+0.73(+3.00%)
Jul 03, 2013	24.65	24.76	24.44	24.47	0	-0.33(-1.35%)
Jul 02, 2013	24.56	25.19	24.46	24.81	0	+0.18(+0.72%)
Jul 01, 2013	24.12	24.91	24.04	24.63	0	+0.58(+2.40%)
Jun 28, 2013	24.02	24.17	23.82	24.05	308,538	+0.39(+1.65%)
Jun 26, 2013	23.77	23.84	23.57	23.66	0	-0.04(-0.18%)
Jun 25, 2013	23.74	23.77	23.58	23.70	0	+0.11(+0.45%)
Jun 24, 2013	23.54	23.92	23.46	23.60	0	-0.10(-0.42%)
Jun 21, 2013	23.55	24.02	23.15	23.70	1,232,399	+0.25(+1.06%)
Jun 20, 2013	23.42	23.74	23.24	23.45	0	-0.06(-0.24%)
Jun 19, 2013	23.60	23.79	23.41	23.50	0	-0.09(-0.36%)
Jun 18, 2013	23.17	23.70	23.11	23.59	0	+0.41(+1.75%)
Jun 17, 2013	23.18	23.23	23.12	23.18	0	+0.19(+0.84%)
Jun 14, 2013	23.13	23.15	22.85	22.99	0	-0.04(-0.19%)
Jun 13, 2013	22.52	23.04	22.21	23.03	130,510	+0.58(+2.57%)
Jun 12, 2013	23.36	23.36	22.46	22.46	98,013	-0.72(-3.10%)
Jun 11, 2013	23.55	23.55	23.17	23.18	61,864	-0.58(-2.43%)
Jun 10, 2013	23.56	23.77	23.30	23.75	0	+0.31(+1.31%)
Jun 07, 2013	23.62	23.77	23.21	23.45	0	+0.02(+0.09%)
Jun 06, 2013	23.05	23.43	22.92	23.42	159,779	+0.31(+1.36%)
Jun 05, 2013	22.99	23.33	22.95	23.11	0	+0.08(+0.34%)
Jun 04, 2013	22.90	23.23	22.78	23.03	0	+0.24(+1.06%)