First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.50	25.64	25.35	25.44	167,027	-0.07(-0.28%)
May 30, 2018	25.26	25.61	25.23	25.51	125,744	+0.38(+1.51%)
May 29, 2018	25.17	25.20	24.77	25.13	154,895	-0.17(-0.66%)
May 25, 2018		25.30	25.30	25.30	0	-0.09(-0.37%)
May 24, 2018	25.50	25.58	25.19	25.39	193,764	-0.07(-0.28%)
May 23, 2018	25.35	25.48	25.02	25.46	113,097	+0.11(+0.44%)
May 22, 2018	25.35	25.62	25.23	25.35	111,736	+0.02(+0.09%)
May 21, 2018	25.04	25.35	24.96	25.33	123,879	+0.37(+1.49%)
May 18, 2018	25.21	25.21	24.68	24.96	435,292	-0.10(-0.41%)
May 17, 2018	24.58	25.28	24.43	25.06	382,408	+0.86(+3.54%)
May 16, 2018	24.02	24.25	23.95	24.20	79,897	+0.19(+0.79%)
May 15, 2018	23.85	24.19	23.78	24.01	92,187	+0.12(+0.50%)
May 14, 2018	24.15	24.24	23.86	23.89	108,255	-0.26(-1.08%)
May 11, 2018	24.20	24.28	24.00	24.16	57,371	-0.02(-0.10%)
May 10, 2018	24.22	24.31	23.95	24.18	78,747	-0.03(-0.13%)
May 09, 2018	24.03	24.31	23.89	24.21	99,599	+0.20(+0.82%)
May 08, 2018	23.64	24.02	23.56	24.01	106,598	+0.39(+1.64%)
May 07, 2018	23.58	23.81	23.36	23.62	59,051	+0.07(+0.30%)
May 04, 2018	23.17	23.77	23.11	23.55	60,658	+0.28(+1.19%)
May 03, 2018	23.51	23.65	23.21	23.28	100,196	-0.37(-1.57%)
May 02, 2018	23.50	23.89	23.19	23.65	152,197	+0.07(+0.30%)
May 01, 2018	23.45	23.59	23.25	23.58	143,183	+0.09(+0.37%)
Apr 30, 2018	24.06	24.08	23.49	23.49	137,267	-0.55(-2.31%)
Apr 27, 2018	24.17	24.23	23.91	24.04	166,639	+0.03(+0.13%)
Apr 26, 2018	24.32	24.34	23.94	24.01	163,606	-0.36(-1.50%)
Apr 25, 2018	23.29	24.87	23.29	24.38	143,612	-0.29(-1.16%)
Apr 24, 2018	24.44	24.92	24.24	24.66	118,397	+0.29(+1.17%)
Apr 23, 2018	24.24	24.40	24.16	24.38	64,289	+0.17(+0.69%)
Apr 20, 2018	23.97	24.27	23.97	24.21	75,817	+0.16(+0.66%)
Apr 19, 2018	23.74	24.20	23.74	24.05	105,938	+0.29(+1.23%)
Apr 18, 2018	23.88	23.99	23.74	23.76	139,063	-0.04(-0.17%)
Apr 17, 2018	24.21	24.21	23.70	23.80	230,660	-0.27(-1.11%)
Apr 16, 2018	23.88	24.13	23.77	24.07	90,672	+0.30(+1.26%)
Apr 13, 2018	24.19	24.19	23.71	23.77	79,756	-0.27(-1.11%)
Apr 12, 2018	23.81	24.16	23.67	24.04	118,226	+0.33(+1.39%)
Apr 11, 2018	23.70	23.81	23.56	23.70	78,385	-0.09(-0.36%)
Apr 10, 2018	23.61	23.91	23.53	23.79	152,724	+0.39(+1.65%)
Apr 09, 2018	23.51	23.85	23.40	23.41	97,329	-0.02(-0.10%)
Apr 06, 2018	23.81	23.90	23.23	23.43	153,864	-0.54(-2.27%)
Apr 05, 2018	23.90	24.04	23.67	23.97	115,605	+0.22(+0.93%)
Apr 04, 2018	23.33	23.85	23.33	23.75	140,232	+0.14(+0.60%)
Apr 03, 2018	23.22	23.67	23.22	23.61	275,348	+0.52(+2.25%)
Apr 02, 2018	23.38	23.70	22.93	23.09	240,671	-0.30(-1.28%)
Mar 29, 2018		23.39	23.39	23.39	0	-0.01(-0.03%)
Mar 28, 2018	23.10	23.59	23.02	23.40	316,270	+0.32(+1.40%)
Mar 27, 2018	23.70	23.72	23.05	23.07	232,343	-0.60(-2.53%)
Mar 26, 2018	23.36	23.68	23.24	23.67	158,780	+0.69(+3.01%)
Mar 23, 2018	23.73	24.10	22.98	22.98	162,998	-0.68(-2.89%)
Mar 22, 2018	24.33	24.35	23.66	23.67	123,288	-0.87(-3.53%)
Mar 21, 2018	24.55	24.74	24.47	24.53	129,573	+0.01(+0.03%)
Mar 20, 2018	24.75	24.75	24.41	24.52	72,834	-0.17(-0.70%)
Mar 19, 2018	24.73	24.76	24.29	24.70	71,716	-0.09(-0.35%)
Mar 16, 2018	24.65	24.95	24.65	24.78	255,073	+0.13(+0.51%)
Mar 15, 2018	24.58	24.73	24.30	24.66	73,750	+0.15(+0.61%)
Mar 14, 2018	24.87	25.04	24.43	24.51	84,292	-0.29(-1.17%)
Mar 13, 2018	25.01	25.03	24.73	24.80	74,634	-0.10(-0.41%)
Mar 12, 2018	24.86	25.07	24.73	24.90	64,455	+0.04(+0.16%)
Mar 09, 2018	24.64	24.92	24.41	24.86	134,193	+0.41(+1.67%)
Mar 08, 2018	24.73	24.73	24.30	24.45	83,173	-0.24(-0.96%)
Mar 07, 2018	24.34	24.79	24.08	24.69	97,910	+0.17(+0.71%)
Mar 06, 2018	24.29	24.55	23.92	24.52	149,376	+0.35(+1.43%)
Mar 05, 2018	23.89	24.29	23.56	24.17	126,434	+0.24(+0.99%)
Mar 02, 2018	23.26	24.00	23.15	23.93	153,888	+0.49(+2.08%)
Mar 01, 2018	23.31	23.68	23.03	23.44	123,786	+0.11(+0.47%)
Feb 28, 2018	23.89	23.99	23.33	23.33	156,235	-0.48(-2.02%)
Feb 27, 2018	24.13	24.54	23.78	23.81	126,555	-0.31(-1.27%)
Feb 26, 2018	24.17	24.26	23.88	24.12	201,290	+0.01(+0.03%)
Feb 23, 2018	23.88	24.14	23.82	24.11	86,400	+0.37(+1.56%)
Feb 22, 2018			23.72	23.74	115,639	-0.27(-1.11%)
Feb 21, 2018	23.75	24.23	23.67	24.01	122,560	+0.28(+1.16%)
Feb 20, 2018	24.20	24.29	23.70	23.74	103,696	-0.60(-2.46%)
Feb 16, 2018		24.33	24.33	24.33	0	+0.42(+1.74%)
Feb 15, 2018	23.92	23.95	23.78	23.92	106,624	+0.23(+0.96%)
Feb 14, 2018	23.19	23.74	23.19	23.69	134,237	+0.37(+1.59%)
Feb 13, 2018	23.19	23.41	23.15	23.32	150,969	+0.02(+0.10%)
Feb 12, 2018	23.46	23.56	23.00	23.30	266,585	-0.06(-0.24%)
Feb 09, 2018	23.40	23.48	22.98	23.35	315,195	+0.23(+0.99%)
Feb 08, 2018		23.81	23.11	23.12	262,211	-0.69(-2.91%)
Feb 07, 2018	23.61	24.09	23.61	23.81	192,607	+0.09(+0.40%)
Feb 06, 2018		24.37	23.64	23.72	385,374	-0.24(-0.99%)
Feb 05, 2018	24.31	24.44	23.68	23.96	160,227	-0.58(-2.37%)
Feb 02, 2018	24.63	25.02	24.41	24.54	214,759	-0.10(-0.42%)
Feb 01, 2018	24.35	24.70	23.97	24.64	213,122	+0.26(+1.07%)
Jan 31, 2018	23.37	24.85	22.67	24.38	226,457	-0.06(-0.26%)
Jan 30, 2018	24.38	24.38	24.38	24.44	107,170	-0.07(-0.29%)
Jan 29, 2018	24.62	24.85	24.44	24.52	169,550	-0.14(-0.57%)
Jan 26, 2018	24.96	24.96	24.55	24.66	107,299	-0.30(-1.20%)
Jan 25, 2018	25.33	25.33	24.77	24.96	82,582	-0.23(-0.91%)
Jan 24, 2018	25.49	25.50	25.18	25.18	93,723	-0.13(-0.52%)
Jan 23, 2018	25.33	25.49	25.09	25.32	122,415	-0.02(-0.09%)
Jan 22, 2018	25.35	25.36	25.04	25.34	118,427	-0.13(-0.49%)
Jan 19, 2018	24.94	25.47	24.75	25.47	164,998	+0.44(+1.75%)
Jan 18, 2018	25.25	25.25	24.53	25.03	101,542	-0.22(-0.87%)
Jan 17, 2018	25.17	25.32	24.39	25.25	102,879	+0.32(+1.29%)
Jan 16, 2018	25.30	25.38	24.89	24.93	149,660	-0.24(-0.96%)
Jan 12, 2018		25.17	25.17	25.17	0	-0.04(-0.16%)
Jan 11, 2018	24.95	25.22	24.83	25.21	153,209	+0.38(+1.54%)
Jan 10, 2018		24.79	24.18	24.82	503,571	+0.57(+2.35%)
Jan 09, 2018	23.68	24.29	23.64	24.25	494,687	+0.65(+2.75%)
Jan 08, 2018	23.42	23.74	23.23	23.60	357,203	+0.11(+0.47%)
Jan 05, 2018	23.35	23.58	23.35	23.49	197,093	+0.19(+0.81%)
Jan 04, 2018	23.35	23.57	23.08	23.31	222,278	+0.12(+0.51%)
Jan 03, 2018	23.00	23.46	23.00	23.19	181,741	-0.18(-0.77%)
Jan 02, 2018	23.53	23.68	23.24	23.37	181,828	-0.05(-0.20%)
Dec 29, 2017		23.42	23.42	23.42	0	-0.28(-1.19%)
Dec 28, 2017	23.77	23.80	23.60	23.70	125,116	-0.04(-0.16%)
Dec 27, 2017	23.86	23.95	23.71	23.74	86,008	-0.16(-0.65%)
Dec 26, 2017	24.18	24.32	23.82	23.89	77,956	-0.31(-1.29%)
Dec 22, 2017	24.46	24.46	24.17	24.21	70,144	-0.23(-0.96%)
Dec 21, 2017	24.36	24.57	24.25	24.44	163,084	+0.20(+0.81%)
Dec 20, 2017	24.45	24.46	24.10	24.25	91,816	-0.08(-0.32%)
Dec 19, 2017	24.57	24.73	24.27	24.32	102,340	-0.25(-1.02%)
Dec 18, 2017	24.46	25.00	24.37	24.57	109,946	+0.23(+0.93%)
Dec 15, 2017	23.82	24.61	23.81	24.35	542,729	+0.57(+2.40%)
Dec 14, 2017	24.17	24.19	23.65	23.78	158,699	-0.28(-1.17%)
Dec 13, 2017	24.14	24.46	24.00	24.06	143,541	-0.03(-0.13%)
Dec 12, 2017	23.95	24.34	23.85	24.09	105,605	+0.17(+0.72%)
Dec 11, 2017	24.10	24.18	23.85	23.92	124,623	-0.18(-0.75%)
Dec 08, 2017	24.50	24.50	24.07	24.10	99,707	-0.23(-0.96%)
Dec 07, 2017	24.22	24.58	24.22	24.33	115,872	+0.09(+0.36%)
Dec 06, 2017	24.43	24.68	24.23	24.25	112,373	-0.24(-0.99%)
Dec 05, 2017	24.94	25.16	24.49	24.49	175,921	-0.39(-1.57%)
Dec 04, 2017	24.95	25.02	24.83	24.88	185,699	+0.24(+0.98%)
Dec 01, 2017	24.89	24.91	24.28	24.64	194,787	-0.26(-1.04%)
Nov 30, 2017	25.45	25.48	24.73	24.89	225,196	-0.38(-1.52%)
Nov 29, 2017	24.86	25.72	24.50	25.28	316,088	+0.59(+2.38%)
Nov 28, 2017	24.00	24.82	23.87	24.69	364,337	+0.77(+3.24%)
Nov 27, 2017	23.89	24.14	23.81	23.92	90,472	-0.01(-0.03%)
Nov 24, 2017	24.15	24.22	23.82	23.93	59,251	-0.13(-0.52%)
Nov 22, 2017	24.15	24.28	24.03	24.05	118,970	-0.09(-0.36%)
Nov 21, 2017	24.07	24.23	23.87	24.14	111,302	+0.17(+0.72%)
Nov 20, 2017	23.76	23.97	23.47	23.96	90,229	+0.26(+1.09%)
Nov 17, 2017	23.40	23.84	23.35	23.71	93,335	+0.13(+0.56%)
Nov 16, 2017	23.64	23.84	23.48	23.57	82,731	+0.07(+0.30%)
Nov 15, 2017	23.31	23.64	23.17	23.50	147,465	-0.05(-0.20%)
Nov 14, 2017	23.21	23.62	23.21	23.55	69,738	+0.16(+0.70%)
Nov 13, 2017	23.10	23.43	22.71	23.39	162,809	+0.26(+1.12%)
Nov 10, 2017	22.99	23.39	22.99	23.13	307,106	+0.14(+0.61%)
Nov 09, 2017	23.20	23.50	22.80	22.99	269,931	-0.47(-2.00%)
Nov 08, 2017	23.67	23.76	23.30	23.46	137,651	-0.33(-1.38%)
Nov 07, 2017	24.33	24.41	23.77	23.78	121,993	-0.56(-2.28%)
Nov 06, 2017	24.30	24.50	24.20	24.34	168,309	-0.02(-0.10%)
Nov 03, 2017	24.46	24.59	24.16	24.36	171,093	-0.25(-1.02%)
Nov 02, 2017	24.19	24.66	24.16	24.61	219,124	+0.49(+2.04%)
Nov 01, 2017	24.54	24.62	23.97	24.12	180,890	-0.22(-0.90%)
Oct 31, 2017	24.28	24.63	24.25	24.34	198,824	+0.08(+0.32%)
Oct 30, 2017	24.86	25.04	24.18	24.26	186,588	-0.62(-2.48%)
Oct 27, 2017	25.18	25.32	24.84	24.88	290,935	-0.21(-0.84%)
Oct 26, 2017	24.75	25.32	24.75	25.09	153,214	+0.39(+1.58%)
Oct 25, 2017	24.79	24.85	24.14	24.70	255,751	-0.24(-0.97%)
Oct 24, 2017	24.93	25.04	24.82	24.94	78,425	+0.09(+0.38%)
Oct 23, 2017	25.23	25.23	24.80	24.85	58,529	-0.41(-1.61%)
Oct 20, 2017	25.29	25.37	25.11	25.25	130,532	+0.20(+0.78%)
Oct 19, 2017	24.72	25.14	24.68	25.06	88,718	+0.25(+1.01%)
Oct 18, 2017	24.69	24.88	24.56	24.81	155,222	+0.19(+0.76%)
Oct 17, 2017	24.61	24.86	24.46	24.62	202,939	+0.00(+0.00%)
Oct 16, 2017	24.57	24.98	24.44	24.62	144,873	+0.05(+0.19%)
Oct 13, 2017	24.81	24.96	24.46	24.58	374,998	-0.22(-0.88%)
Oct 12, 2017	24.97	24.97	24.72	24.79	96,320	-0.16(-0.65%)
Oct 11, 2017	24.86	24.96	24.62	24.96	128,316	+0.07(+0.28%)
Oct 10, 2017	24.78	24.93	24.70	24.89	203,354	+0.16(+0.66%)
Oct 09, 2017	24.65	24.78	24.58	24.72	131,146	+0.12(+0.51%)
Oct 06, 2017	24.61	24.73	24.45	24.60	156,986	+0.00(+0.00%)
Oct 05, 2017	24.42	24.66	24.33	24.60	99,314	+0.19(+0.76%)
Oct 04, 2017	24.86	24.89	24.40	24.41	134,875	-0.46(-1.85%)
Oct 03, 2017	24.89	24.89	24.65	24.87	168,173	+0.12(+0.47%)
Oct 02, 2017	24.39	24.77	24.31	24.75	148,470	+0.37(+1.50%)
Sep 29, 2017	24.30	24.58	24.25	24.39	234,339	+0.11(+0.45%)
Sep 28, 2017	24.13	24.33	23.88	24.28	154,218	+0.19(+0.81%)
Sep 27, 2017	23.33	24.31	23.23	24.09	366,767	+0.81(+3.47%)
Sep 26, 2017	23.14	23.33	23.00	23.28	241,162	+0.14(+0.61%)
Sep 25, 2017	23.17	23.31	23.04	23.14	147,111	-0.09(-0.37%)
Sep 22, 2017	23.05	23.32	22.69	23.22	75,729	+0.08(+0.34%)
Sep 21, 2017	23.21	23.30	23.00	23.14	135,079	-0.04(-0.17%)
Sep 20, 2017	22.99	23.32	22.64	23.18	189,502	+0.21(+0.91%)
Sep 19, 2017	22.76	23.11	22.76	22.97	128,382	+0.09(+0.41%)
Sep 18, 2017	22.76	23.01	22.62	22.88	87,405	+0.19(+0.86%)
Sep 15, 2017	22.51	22.78	22.41	22.69	318,144	+0.19(+0.86%)
Sep 14, 2017	22.74	22.77	22.46	22.49	146,712	-0.24(-1.06%)
Sep 13, 2017	22.42	22.77	22.42	22.73	219,526	+0.06(+0.27%)
Sep 12, 2017		22.67	21.98	22.67	155,988	+0.69(+3.15%)
Sep 11, 2017	21.65	22.12	21.65	21.98	123,409	+0.47(+2.21%)
Sep 08, 2017	21.27	21.66	21.27	21.50	174,633	+0.13(+0.62%)
Sep 07, 2017	21.79	21.85	21.25	21.37	78,003	-0.41(-1.89%)
Sep 06, 2017	21.94	22.13	21.77	21.78	136,627	-0.09(-0.39%)
Sep 05, 2017	22.38	22.41	21.84	21.87	142,618	-0.59(-2.63%)
Sep 01, 2017	22.52	22.62	22.34	22.46	83,826	+0.02(+0.10%)
Aug 31, 2017	22.50	22.65	22.36	22.44	147,314	+0.01(+0.03%)
Aug 30, 2017	22.27	22.53	22.23	22.43	77,436	+0.10(+0.45%)
Aug 29, 2017	22.24	22.46	22.10	22.33	77,345	-0.12(-0.55%)
Aug 28, 2017	22.58	22.68	22.30	22.45	109,451	-0.11(-0.48%)
Aug 25, 2017	22.43	22.65	22.37	22.56	70,465	+0.15(+0.66%)
Aug 24, 2017	22.63	22.63	22.27	22.41	98,066	-0.08(-0.35%)
Aug 23, 2017	22.18	22.62	21.64	22.49	120,293	+0.11(+0.49%)
Aug 22, 2017	22.49	22.54	22.30	22.38	89,733	-0.06(-0.28%)
Aug 21, 2017	22.18	22.48	22.02	22.44	204,246	+0.18(+0.80%)
Aug 18, 2017	21.95	22.98	21.91	22.27	185,364	+0.17(+0.77%)
Aug 17, 2017	22.54	22.75	22.06	22.09	232,859	-0.58(-2.57%)
Aug 16, 2017	22.69	22.83	22.51	22.68	251,171	+0.09(+0.38%)
Aug 15, 2017	22.93	22.93	22.57	22.59	99,941	-0.22(-0.95%)
Aug 14, 2017	22.62	22.83	22.23	22.81	153,557	+0.64(+2.88%)
Aug 11, 2017	22.58	22.60	21.95	22.17	188,214	-0.27(-1.21%)
Aug 10, 2017	22.67	22.80	22.26	22.44	269,395	-0.37(-1.64%)
Aug 09, 2017	22.84	22.96	22.67	22.82	177,469	-0.16(-0.71%)
Aug 08, 2017	22.95	23.38	22.83	22.98	222,317	-0.04(-0.17%)
Aug 07, 2017	23.11	23.17	22.27	23.02	235,055	-0.09(-0.37%)
Aug 04, 2017	23.13	23.37	23.06	23.11	136,368	+0.11(+0.47%)
Aug 03, 2017	22.83	23.02	22.82	23.00	217,115	+0.14(+0.61%)
Aug 02, 2017	23.02	23.09	22.73	22.86	215,482	-0.17(-0.74%)
Aug 01, 2017	22.94	23.04	22.75	23.03	168,108	+0.29(+1.27%)
Jul 31, 2017	22.81	22.94	22.58	22.74	163,242	-0.02(-0.10%)
Jul 28, 2017	22.83	22.86	22.58	22.76	120,919	-0.05(-0.20%)
Jul 27, 2017	22.98	23.28	22.62	22.81	151,322	-0.05(-0.24%)
Jul 26, 2017	22.75	23.04	22.51	22.86	187,672	+0.30(+1.34%)
Jul 25, 2017	22.71	23.01	22.51	22.56	221,307	+0.18(+0.80%)
Jul 24, 2017	22.30	22.69	22.14	22.38	166,210	+0.05(+0.24%)
Jul 21, 2017	22.83	22.83	22.29	22.33	147,570	-0.07(-0.31%)
Jul 20, 2017		22.48	22.13	22.40	129,303	+0.10(+0.45%)
Jul 19, 2017	22.41	22.58	22.18	22.30	94,289	-0.05(-0.21%)
Jul 18, 2017	22.35	22.51	22.26	22.34	152,762	-0.22(-0.99%)
Jul 17, 2017	22.42	22.70	22.37	22.57	110,141	-0.01(-0.03%)
Jul 14, 2017	22.74	22.77	22.47	22.58	151,647	-0.36(-1.55%)
Jul 13, 2017	23.05	23.13	22.78	22.93	120,023	-0.18(-0.77%)
Jul 12, 2017	22.91	23.26	22.64	23.11	144,692	+0.21(+0.91%)
Jul 11, 2017	23.15	23.19	22.65	22.90	133,246	-0.15(-0.64%)
Jul 10, 2017	22.98	23.26	22.76	23.05	201,097	-0.05(-0.23%)
Jul 07, 2017	22.78	23.25	22.60	23.10	207,396	+0.46(+2.01%)
Jul 06, 2017	22.82	23.02	22.61	22.64	158,435	-0.29(-1.25%)
Jul 05, 2017	23.26	23.26	22.69	22.93	122,966	-0.38(-1.62%)
Jul 03, 2017	22.80	23.37	22.72	23.31	134,079	+0.65(+2.86%)
Jun 30, 2017	23.01	23.02	22.63	22.66	341,987	-0.28(-1.21%)
Jun 29, 2017	22.99	23.12	22.61	22.94	104,083	+0.19(+0.85%)
Jun 28, 2017	22.42	22.78	22.42	22.75	91,426	+0.42(+1.87%)
Jun 27, 2017	22.35	22.65	22.20	22.33	97,791	+0.02(+0.10%)
Jun 26, 2017	22.07	22.44	22.03	22.30	96,679	+0.30(+1.37%)
Jun 23, 2017		22.35		22.00	397,813	-0.15(-0.66%)
Jun 22, 2017	22.33	22.48	22.00	22.15	123,518	-0.19(-0.86%)
Jun 21, 2017	22.84	22.84	22.33	22.34	74,374	-0.42(-1.83%)
Jun 20, 2017	23.09	23.12	22.75	22.76	106,698	-0.46(-2.00%)
Jun 19, 2017	23.38	23.45	23.07	23.22	90,893	+0.01(+0.03%)
Jun 16, 2017	23.34	23.41	23.11	23.22	181,379	-0.28(-1.18%)
Jun 15, 2017	23.19	23.66	23.19	23.50	80,857	-0.02(-0.10%)
Jun 14, 2017	23.28	23.53	23.04	23.52	112,366	+0.08(+0.33%)
Jun 13, 2017	23.52	23.84	23.29	23.44	133,467	-0.03(-0.13%)
Jun 12, 2017	23.60	24.02	23.22	23.47	156,095	-0.13(-0.56%)
Jun 09, 2017	22.92	23.64	22.83	23.60	170,994	+0.83(+3.63%)
Jun 08, 2017	22.34	23.09	22.29	22.78	141,587	+0.46(+2.04%)
Jun 07, 2017	22.14	22.41	21.99	22.32	100,607	+0.32(+1.48%)
Jun 06, 2017	22.00	22.24	21.83	22.00	118,011	-0.16(-0.73%)
Jun 05, 2017	22.36	22.52	22.15	22.16	105,004	-0.20(-0.90%)
Jun 02, 2017	22.15	22.88	22.00	22.36	198,542	+0.12(+0.52%)