First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.02	20.21	19.96	20.16	141,965	-0.12(-0.60%)
May 30, 2019	20.75	20.86	20.13	20.28	112,638	-0.46(-2.24%)
May 29, 2019	20.56	20.84	20.45	20.74	161,827	+0.03(+0.16%)
May 28, 2019	20.80	20.95	20.56	20.71	283,388	-0.08(-0.39%)
May 24, 2019	20.57	20.84	20.57	20.79	102,735	+0.34(+1.68%)
May 23, 2019	20.94	20.94	20.20	20.45	188,570	-0.73(-3.47%)
May 22, 2019	21.12	21.26	20.98	21.18	293,425	-0.01(-0.04%)
May 21, 2019	21.22	21.31	21.17	21.19	119,359	+0.02(+0.08%)
May 20, 2019	20.77	21.28	20.77	21.18	115,204	+0.27(+1.29%)
May 17, 2019	20.89	21.11	20.85	20.91	106,045	-0.09(-0.43%)
May 16, 2019	20.91	21.19	20.91	21.00	115,609	+0.15(+0.70%)
May 15, 2019	21.02	21.02	20.66	20.85	125,731	-0.33(-1.58%)
May 14, 2019	20.74	21.23	20.68	21.18	139,653	+0.55(+2.65%)
May 13, 2019	21.10	21.10	20.53	20.64	129,421	-0.77(-3.58%)
May 10, 2019	21.19	21.40	20.98	21.40	106,045	+0.10(+0.46%)
May 09, 2019	21.27	21.46	21.13	21.31	139,087	-0.11(-0.50%)
May 08, 2019	21.61	21.73	21.39	21.41	197,782	-0.20(-0.94%)
May 07, 2019	21.83	21.93	21.54	21.62	169,492	-0.41(-1.85%)
May 06, 2019	21.46	22.11	21.38	22.02	266,053	+0.29(+1.35%)
May 03, 2019	21.28	21.76	21.26	21.73	155,328	+0.55(+2.62%)
May 02, 2019	21.16	21.41	21.00	21.18	108,694	+0.10(+0.46%)
May 01, 2019	21.16	21.33	20.92	21.08	165,009	+0.00(+0.00%)
Apr 30, 2019	21.27	21.27	20.91	21.08	230,033	-0.22(-1.03%)
Apr 29, 2019	21.03	21.45	20.63	21.30	108,069	+0.24(+1.16%)
Apr 26, 2019	20.84	21.05	20.72	21.05	98,689	+0.35(+1.69%)
Apr 25, 2019	20.69	20.95	20.53	20.70	124,269	-0.19(-0.90%)
Apr 24, 2019	20.82	21.04	20.65	20.89	216,277	+0.08(+0.39%)
Apr 23, 2019	20.21	20.88	20.18	20.81	149,831	+0.59(+2.90%)
Apr 22, 2019	20.50	20.60	20.03	20.22	124,242	-0.38(-1.82%)
Apr 18, 2019	20.87	21.00	20.52	20.60	136,816	-0.40(-1.90%)
Apr 17, 2019	20.95	21.02	20.79	21.00	105,955	+0.11(+0.51%)
Apr 16, 2019	20.53	20.92	20.53	20.89	122,860	+0.38(+1.85%)
Apr 15, 2019	20.95	20.97	20.47	20.51	92,085	-0.43(-2.05%)
Apr 12, 2019	20.93	21.17	20.69	20.94	121,376	+0.17(+0.82%)
Apr 11, 2019	20.80	20.93	20.72	20.77	120,868	+0.05(+0.23%)
Apr 10, 2019	20.35	20.74	20.17	20.72	167,723	+0.44(+2.15%)
Apr 09, 2019	20.42	20.57	20.27	20.28	102,266	-0.26(-1.26%)
Apr 08, 2019	20.36	20.57	20.29	20.54	113,729	+0.19(+0.91%)
Apr 05, 2019	20.20	20.39	20.06	20.36	219,268	+0.16(+0.80%)
Apr 04, 2019	20.06	20.34	20.02	20.19	166,339	+0.15(+0.73%)
Apr 03, 2019	20.20	20.35	19.98	20.05	132,957	+0.04(+0.20%)
Apr 02, 2019	20.12	20.19	19.88	20.01	83,682	-0.11(-0.52%)
Apr 01, 2019	19.85	20.23	19.85	20.11	94,942	+0.37(+1.89%)
Mar 29, 2019	19.92	20.00	19.56	19.74	197,391	-0.11(-0.53%)
Mar 28, 2019	19.62	19.85	19.51	19.85	78,342	+0.20(+1.03%)
Mar 27, 2019	19.52	19.75	19.29	19.64	138,580	+0.11(+0.54%)
Mar 26, 2019	19.21	19.54	19.21	19.54	324,221	+0.36(+1.86%)
Mar 25, 2019	19.14	19.46	18.96	19.18	222,561	+0.03(+0.17%)
Mar 22, 2019	20.19	20.19	19.06	19.15	298,002	-1.14(-5.62%)
Mar 21, 2019	20.36	20.62	20.13	20.29	159,098	-0.16(-0.79%)
Mar 20, 2019	21.04	21.16	20.42	20.45	163,942	-0.63(-2.99%)
Mar 19, 2019	21.77	21.80	21.08	21.08	127,178	-0.61(-2.83%)
Mar 18, 2019	21.52	21.84	21.46	21.70	109,226	+0.21(+0.98%)
Mar 15, 2019	21.25	21.63	20.94	21.49	396,141	+0.25(+1.18%)
Mar 14, 2019	21.32	21.36	21.21	21.24	171,313	-0.08(-0.38%)
Mar 13, 2019	21.38	21.55	21.32	21.32	145,945	-0.01(-0.04%)
Mar 12, 2019	21.49	21.50	21.27	21.33	128,174	-0.11(-0.53%)
Mar 11, 2019	21.24	21.48	21.16	21.44	123,058	+0.28(+1.30%)
Mar 08, 2019	20.94	21.22	20.94	21.16	119,398	+0.15(+0.69%)
Mar 07, 2019	21.32	21.46	20.91	21.02	111,561	-0.30(-1.40%)
Mar 06, 2019	21.88	21.93	21.29	21.32	143,430	-0.57(-2.62%)
Mar 05, 2019	21.95	22.06	21.68	21.89	172,091	-0.05(-0.22%)
Mar 04, 2019	22.01	22.23	21.84	21.94	104,648	-0.06(-0.26%)
Mar 01, 2019	21.84	22.01	21.71	22.00	136,826	+0.20(+0.93%)
Feb 28, 2019	21.81	21.84	21.69	21.80	168,049	+0.02(+0.11%)
Feb 27, 2019	21.64	21.84	21.57	21.77	127,866	+0.10(+0.45%)
Feb 26, 2019	21.88	21.96	21.65	21.67	106,758	-0.26(-1.18%)
Feb 25, 2019	22.14	22.26	21.93	21.93	121,318	-0.13(-0.59%)
Feb 22, 2019	22.18	22.20	22.00	22.06	169,086	-0.11(-0.51%)
Feb 21, 2019	22.42	22.49	22.05	22.18	125,619	-0.25(-1.12%)
Feb 20, 2019	22.13	22.44	21.97	22.43	134,904	+0.29(+1.32%)
Feb 19, 2019	21.67	22.15	21.46	22.14	136,558	+0.38(+1.75%)
Feb 15, 2019	21.39	21.84	21.39	21.76	178,480	+0.48(+2.24%)
Feb 14, 2019	21.44	21.55	21.27	21.28	113,092	-0.23(-1.09%)
Feb 13, 2019	21.44	21.56	21.42	21.51	125,112	+0.05(+0.23%)
Feb 12, 2019	21.16	21.47	21.16	21.46	203,113	+0.35(+1.65%)
Feb 11, 2019	20.82	21.12	20.75	21.12	108,385	+0.30(+1.44%)
Feb 08, 2019	20.71	20.83	20.62	20.82	198,997	-0.04(-0.19%)
Feb 07, 2019	20.74	20.89	20.43	20.86	222,710	+0.16(+0.78%)
Feb 06, 2019	20.52	20.72	20.41	20.70	162,676	+0.11(+0.51%)
Feb 05, 2019	20.65	20.75	20.35	20.59	130,323	-0.06(-0.27%)
Feb 04, 2019	20.47	20.70	20.39	20.65	116,440	+0.17(+0.83%)
Feb 01, 2019	20.19	20.53	20.01	20.48	157,344	+0.45(+2.22%)
Jan 31, 2019	20.43	20.52	19.88	20.03	286,833	-0.51(-2.48%)
Jan 30, 2019	21.21	21.21	20.46	20.54	187,532	-0.32(-1.51%)
Jan 29, 2019	20.87	21.13	20.81	20.86	74,987	-0.06(-0.31%)
Jan 28, 2019	20.91	21.11	20.67	20.92	148,745	-0.07(-0.35%)
Jan 25, 2019	20.99	21.07	20.84	21.00	81,082	+0.10(+0.46%)
Jan 24, 2019	21.05	21.63	20.73	20.90	98,932	-0.12(-0.58%)
Jan 23, 2019	21.10	21.38	20.87	21.02	105,442	-0.05(-0.23%)
Jan 22, 2019	21.12	21.32	21.00	21.07	122,334	-0.21(-0.98%)
Jan 18, 2019	21.36	21.57	21.17	21.28	228,142	-0.05(-0.23%)
Jan 17, 2019	21.03	21.38	21.03	21.32	121,401	+0.22(+1.03%)
Jan 16, 2019	20.75	21.11	20.74	21.11	90,512	+0.46(+2.22%)
Jan 15, 2019	20.56	20.66	20.34	20.65	76,062	+0.10(+0.47%)
Jan 14, 2019	20.36	20.84	20.33	20.55	137,254	+0.09(+0.43%)
Jan 11, 2019	20.30	20.49	20.24	20.47	116,999	+0.04(+0.20%)
Jan 10, 2019	20.43	20.59	20.24	20.43	51,093	-0.08(-0.39%)
Jan 09, 2019	20.64	20.72	20.39	20.51	134,954	-0.14(-0.66%)
Jan 08, 2019	20.68	20.75	20.43	20.64	275,897	+0.07(+0.35%)
Jan 07, 2019	20.47	20.99	20.43	20.57	149,198	+0.02(+0.12%)
Jan 04, 2019	20.24	20.72	20.18	20.55	128,587	+0.52(+2.61%)
Jan 03, 2019	19.88	20.30	19.79	20.02	99,544	+0.04(+0.20%)
Jan 02, 2019	19.50	20.05	19.46	19.98	129,875	+0.29(+1.47%)
Dec 31, 2018	19.67	19.77	19.35	19.70	152,136	+0.07(+0.37%)
Dec 28, 2018	19.41	19.84	19.33	19.62	127,715	+0.28(+1.45%)
Dec 27, 2018	19.27	19.42	18.85	19.34	145,551	-0.15(-0.78%)
Dec 26, 2018	18.79	19.52	18.56	19.49	175,399	+0.71(+3.80%)
Dec 24, 2018	19.10	19.18	18.78	18.78	59,060	-0.41(-2.13%)
Dec 21, 2018	19.15	19.34	18.94	19.19	409,685	+0.10(+0.50%)
Dec 20, 2018	19.09	19.34	18.91	19.09	163,963	-0.01(-0.04%)
Dec 19, 2018	19.82	19.92	18.96	19.10	186,799	-0.73(-3.68%)
Dec 18, 2018	20.22	20.27	19.78	19.83	142,836	-0.25(-1.24%)
Dec 17, 2018	20.22	20.52	19.99	20.08	207,694	-0.17(-0.83%)
Dec 14, 2018	20.55	20.79	19.73	20.25	94,945	-0.42(-2.02%)
Dec 13, 2018	21.26	21.26	20.62	20.67	84,239	-0.47(-2.24%)
Dec 12, 2018	20.99	21.44	20.88	21.14	120,710	+0.25(+1.19%)
Dec 11, 2018	21.42	21.44	20.73	20.89	105,680	-0.30(-1.44%)
Dec 10, 2018	21.48	21.48	20.87	21.20	176,197	-0.18(-0.83%)
Dec 07, 2018	21.40	21.69	21.18	21.37	149,146	-0.02(-0.11%)
Dec 06, 2018	21.24	21.42	20.55	21.40	192,246	-0.16(-0.74%)
Dec 04, 2018	22.84	23.03	21.50	21.56	170,328	-1.39(-6.05%)
Dec 03, 2018	23.26	23.26	22.60	22.95	124,084	-0.08(-0.35%)
Nov 30, 2018	22.78	23.04	22.73	23.03	126,469	+0.25(+1.09%)
Nov 29, 2018	22.69	22.90	22.69	22.78	193,353	-0.02(-0.11%)
Nov 28, 2018	22.43	22.83	22.18	22.80	117,135	+0.38(+1.68%)
Nov 27, 2018	22.47	22.61	22.31	22.42	81,043	-0.12(-0.53%)
Nov 26, 2018	22.53	22.87	22.42	22.54	109,499	+0.16(+0.72%)
Nov 23, 2018	22.24	22.54	22.24	22.38	54,076	+0.01(+0.04%)
Nov 21, 2018		22.38	22.38	22.38	0	+0.21(+0.94%)
Nov 20, 2018	22.33	22.56	22.01	22.17	135,188	-0.34(-1.50%)
Nov 19, 2018	22.56	22.83	22.23	22.50	134,768	-0.06(-0.28%)
Nov 16, 2018	22.23	22.62	22.22	22.57	139,053	+0.21(+0.93%)
Nov 15, 2018	21.72	22.36	21.72	22.36	77,812	+0.52(+2.39%)
Nov 14, 2018	22.56	22.59	21.76	21.84	226,235	-0.60(-2.68%)
Nov 13, 2018	22.56	22.80	22.40	22.44	105,444	-0.08(-0.36%)
Nov 12, 2018	22.62	22.77	22.46	22.52	104,205	-0.10(-0.43%)
Nov 09, 2018	22.87	23.05	22.50	22.62	93,948	-0.28(-1.23%)
Nov 08, 2018	22.61	22.96	22.59	22.90	124,059	+0.24(+1.06%)
Nov 07, 2018	22.66	22.73	22.30	22.66	98,466	+0.04(+0.18%)
Nov 06, 2018	22.42	22.65	22.33	22.62	99,801	+0.20(+0.89%)
Nov 05, 2018	22.41	22.66	22.27	22.42	111,483	-0.07(-0.32%)
Nov 02, 2018	22.38	22.66	22.27	22.49	72,018	+0.10(+0.47%)
Nov 01, 2018	22.48	22.63	22.27	22.38	142,414	-0.02(-0.11%)
Oct 31, 2018	22.75	22.82	22.39	22.41	182,150	-0.27(-1.20%)
Oct 30, 2018	22.35	22.68	22.30	22.68	140,696	+0.23(+1.04%)
Oct 29, 2018	22.13	22.74	22.05	22.45	152,599	+0.48(+2.19%)
Oct 26, 2018	21.85	22.71	21.61	21.97	145,283	+0.00(+0.00%)
Oct 25, 2018	21.44	22.13	21.44	21.97	166,474	+0.59(+2.78%)
Oct 24, 2018	22.51	23.32	21.36	21.37	182,018	-0.92(-4.14%)
Oct 23, 2018	22.14	22.46	21.83	22.30	116,946	-0.10(-0.43%)
Oct 22, 2018	23.03	23.21	22.34	22.39	129,146	-0.65(-2.82%)
Oct 19, 2018	23.26	23.43	22.98	23.04	126,718	-0.30(-1.27%)
Oct 18, 2018	23.64	23.78	23.31	23.34	124,605	-0.43(-1.82%)
Oct 17, 2018	23.62	23.85	23.33	23.77	98,407	+0.06(+0.27%)
Oct 16, 2018	23.51	23.74	23.21	23.71	107,456	+0.27(+1.16%)
Oct 15, 2018	23.17	23.61	23.17	23.44	120,770	+0.22(+0.96%)
Oct 12, 2018	24.23	24.23	22.81	23.21	185,402	-0.73(-3.06%)
Oct 11, 2018	24.37	24.47	23.95	23.95	196,244	-0.53(-2.15%)
Oct 10, 2018	24.59	24.90	24.45	24.47	152,656	-0.13(-0.52%)
Oct 09, 2018	24.53	24.74	24.47	24.60	131,206	+0.03(+0.13%)
Oct 08, 2018	24.24	24.62	24.24	24.57	85,603	+0.26(+1.05%)
Oct 05, 2018	24.63	24.74	24.20	24.31	96,715	-0.29(-1.17%)
Oct 04, 2018	24.61	24.88	24.47	24.60	176,893	-0.02(-0.06%)
Oct 03, 2018	24.26	24.64	24.07	24.62	154,377	+0.47(+1.95%)
Oct 02, 2018	24.56	24.66	24.00	24.15	205,850	-0.48(-1.94%)
Oct 01, 2018	24.86	24.86	24.59	24.62	258,147	-0.13(-0.52%)
Sep 28, 2018	24.56	24.77	24.48	24.75	260,416	+0.18(+0.71%)
Sep 27, 2018	24.59	24.73	24.54	24.58	214,565	+0.04(+0.16%)
Sep 26, 2018	24.83	24.83	24.53	24.54	179,309	-0.26(-1.03%)
Sep 25, 2018	24.75	24.87	24.73	24.79	149,551	+0.05(+0.19%)
Sep 24, 2018	24.87	24.94	24.66	24.74	233,010	-0.21(-0.83%)
Sep 21, 2018	24.78	24.97	24.71	24.95	689,677	+0.10(+0.39%)
Sep 20, 2018	24.79	25.03	24.76	24.86	324,224	+0.14(+0.55%)
Sep 19, 2018	24.74	24.91	24.70	24.72	272,435	+0.00(+0.00%)
Sep 18, 2018	24.86	24.89	24.72	24.72	174,501	-0.07(-0.29%)
Sep 17, 2018	24.99	25.19	24.74	24.79	309,967	-0.19(-0.77%)
Sep 14, 2018	24.75	25.12	24.74	24.98	154,293	+0.22(+0.90%)
Sep 13, 2018	25.19	25.32	24.74	24.76	98,292	-0.36(-1.43%)
Sep 12, 2018	25.29	25.30	25.09	25.12	160,864	-0.16(-0.63%)
Sep 11, 2018	25.32	25.50	25.25	25.28	70,383	-0.10(-0.38%)
Sep 10, 2018	25.48	25.56	25.32	25.37	87,303	-0.02(-0.06%)
Sep 07, 2018	25.48	25.61	25.32	25.39	127,448	-0.08(-0.31%)
Sep 06, 2018	25.63	25.75	25.46	25.47	91,010	-0.16(-0.62%)
Sep 05, 2018	25.57	25.66	25.52	25.63	79,978	+0.06(+0.22%)
Sep 04, 2018	25.57	25.73	25.36	25.57	76,839	+0.02(+0.09%)
Aug 31, 2018		25.55	25.55	25.55	0	+0.17(+0.66%)
Aug 30, 2018	25.43	25.52	25.26	25.38	77,379	-0.05(-0.19%)
Aug 29, 2018	25.41	25.49	25.25	25.43	59,278	-0.06(-0.22%)
Aug 28, 2018	25.71	25.75	25.45	25.49	176,812	-0.22(-0.87%)
Aug 27, 2018	25.83	25.88	25.63	25.71	165,607	-0.03(-0.12%)
Aug 24, 2018	25.65	25.84	25.61	25.74	141,748	+0.16(+0.62%)
Aug 23, 2018	25.54	25.61	25.41	25.58	109,783	+0.04(+0.16%)
Aug 22, 2018	25.45	25.57	25.35	25.54	115,564	+0.12(+0.47%)
Aug 21, 2018	24.98	25.48	24.98	25.42	140,359	+0.46(+1.85%)
Aug 20, 2018	24.99	25.10	24.74	24.96	77,560	-0.03(-0.13%)
Aug 17, 2018	24.78	25.06	24.78	24.99	135,853	+0.19(+0.77%)
Aug 16, 2018	24.83	25.16	24.74	24.80	300,535	+0.02(+0.06%)
Aug 15, 2018	25.02	25.16	24.77	24.78	90,962	-0.34(-1.36%)
Aug 14, 2018	24.81	25.34	24.81	25.13	130,397	+0.41(+1.64%)
Aug 13, 2018	24.86	25.07	24.67	24.72	426,399	-0.14(-0.55%)
Aug 10, 2018	24.81	25.02	24.57	24.86	123,936	-0.06(-0.26%)
Aug 09, 2018	25.02	25.16	24.86	24.92	103,628	-0.11(-0.45%)
Aug 08, 2018	24.83	25.05	24.71	25.03	217,555	+0.22(+0.87%)
Aug 07, 2018	24.93	25.11	24.81	24.82	125,750	-0.13(-0.51%)
Aug 06, 2018	24.86	24.98	24.77	24.94	235,772	+0.06(+0.26%)
Aug 03, 2018	25.26	25.37	24.76	24.88	187,785	-0.37(-1.48%)
Aug 02, 2018	25.14	25.31	24.90	25.25	267,180	-0.02(-0.06%)
Aug 01, 2018	25.35	25.55	25.22	25.27	197,269	-0.02(-0.06%)
Jul 31, 2018	25.21	25.31	24.98	25.29	210,938	+0.17(+0.67%)
Jul 30, 2018	25.18	25.43	25.12	25.12	113,739	-0.11(-0.44%)
Jul 27, 2018	25.56	25.77	25.14	25.23	161,819	-0.33(-1.31%)
Jul 26, 2018	25.25	25.59	25.25	25.57	228,962	+0.30(+1.20%)
Jul 25, 2018	25.45	25.59	24.95	25.26	355,735	-0.37(-1.43%)
Jul 24, 2018	26.04	26.22	25.57	25.63	105,821	-0.31(-1.20%)
Jul 23, 2018	25.80	26.10	25.74	25.94	298,230	+0.10(+0.40%)
Jul 20, 2018	25.71	25.93	25.68	25.84	166,398	+0.08(+0.31%)
Jul 19, 2018	25.63	25.83	25.51	25.76	119,831	+0.14(+0.53%)
Jul 18, 2018	25.58	25.66	25.46	25.62	194,827	-0.02(-0.09%)
Jul 17, 2018	25.76	25.95	25.62	25.65	95,653	-0.12(-0.46%)
Jul 16, 2018	25.66	25.77	25.37	25.76	132,597	+0.24(+0.93%)
Jul 13, 2018		25.84	25.52	25.53	114,214	-0.26(-1.01%)
Jul 12, 2018		26.01	25.69	25.79	144,969	-0.22(-0.85%)
Jul 11, 2018	25.99	26.21	25.99	26.01	105,242	-0.02(-0.06%)
Jul 10, 2018	26.34	26.34	25.83	26.03	164,381	-0.26(-0.99%)
Jul 09, 2018	25.95	26.34	25.63	26.29	110,894	+0.42(+1.62%)
Jul 06, 2018	25.77	25.96	25.68	25.87	94,359	+0.11(+0.43%)
Jul 05, 2018	25.56	25.77	25.42	25.76	101,859	+0.28(+1.09%)
Jul 03, 2018		25.48	25.48	25.48	0	+0.06(+0.22%)
Jul 02, 2018	25.12	25.42	25.07	25.42	147,493	+0.29(+1.17%)
Jun 29, 2018	25.43	25.57	25.11	25.13	137,171	-0.17(-0.66%)
Jun 28, 2018	25.30	25.51	25.25	25.30	89,377	+0.00(+0.00%)
Jun 27, 2018	25.76	25.76	25.28	25.30	138,392	-0.46(-1.78%)
Jun 26, 2018	25.80	25.86	25.54	25.76	128,545	-0.04(-0.15%)
Jun 25, 2018	26.00	26.10	25.71	25.80	145,547	-0.33(-1.27%)
Jun 22, 2018	26.18	26.24	25.89	26.13	842,504	+0.08(+0.30%)
Jun 21, 2018	26.18	26.26	25.93	26.05	204,425	-0.12(-0.45%)
Jun 20, 2018	26.10	26.23	26.05	26.17	116,845	+0.06(+0.24%)
Jun 19, 2018	25.70	26.22	25.70	26.10	214,689	+0.25(+0.98%)
Jun 18, 2018	25.71	26.01	25.52	25.85	275,701	+0.06(+0.25%)
Jun 15, 2018		25.84	25.49	25.79	284,671	+0.15(+0.59%)
Jun 14, 2018	25.62	25.65	25.30	25.64	127,196	+0.07(+0.28%)
Jun 13, 2018	25.64	25.76	25.42	25.57	106,074	-0.06(-0.25%)
Jun 12, 2018	25.80	25.80	25.49	25.63	129,397	-0.17(-0.65%)
Jun 11, 2018	26.17	26.32	25.67	25.80	88,164	-0.38(-1.45%)
Jun 08, 2018	25.99	26.20	25.92	26.18	148,882	+0.14(+0.55%)
Jun 07, 2018	26.27	26.29	26.00	26.03	99,844	-0.16(-0.60%)
Jun 06, 2018	25.95	26.22	25.77	26.19	153,305	+0.34(+1.32%)
Jun 05, 2018	25.88	25.93	25.71	25.85	79,552	-0.01(-0.03%)
Jun 04, 2018	25.84	25.90	25.70	25.86	118,995	+0.14(+0.55%)