First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.53	15.26	15.26	15.26	71,129	-0.29(-1.86%)
Dec 30, 2015	15.56	15.61	15.34	15.54	90,764	+0.01(+0.05%)
Dec 29, 2015	15.40	15.59	15.18	15.54	112,556	+0.21(+1.40%)
Dec 28, 2015	15.32	15.43	15.23	15.32	132,176	-0.01(-0.10%)
Dec 24, 2015	15.39	15.34	15.34	15.34	161,731	-0.02(-0.14%)
Dec 23, 2015	15.48	15.48	15.28	15.36	153,486	-0.04(-0.24%)
Dec 22, 2015	15.45	15.46	15.24	15.40	190,521	+0.00(+0.00%)
Dec 21, 2015	15.56	15.64	15.24	15.40	211,822	+0.01(+0.10%)
Dec 18, 2015	15.34	15.42	15.18	15.38	383,005	+0.04(+0.29%)
Dec 17, 2015	15.53	15.59	15.28	15.34	90,020	-0.16(-1.00%)
Dec 16, 2015	15.53	15.58	15.34	15.49	201,149	+0.07(+0.43%)
Dec 15, 2015	15.57	15.59	15.40	15.43	254,286	-0.04(-0.24%)
Dec 14, 2015	15.50	15.59	15.39	15.46	201,237	-0.01(-0.10%)
Dec 11, 2015	15.76	15.93	15.39	15.48	133,684	-0.58(-3.59%)
Dec 10, 2015	15.95	16.17	15.80	16.05	218,881	+0.08(+0.51%)
Dec 09, 2015	15.85	16.09	15.85	15.97	219,518	+0.10(+0.65%)
Dec 08, 2015	15.91	15.94	15.72	15.87	213,396	-0.07(-0.42%)
Dec 07, 2015	16.25	16.29	15.90	15.94	195,719	-0.24(-1.46%)
Dec 04, 2015	15.96	16.23	15.94	16.17	213,254	+0.04(+0.23%)
Dec 03, 2015	16.39	16.56	16.11	16.14	58,760	-0.21(-1.27%)
Dec 02, 2015	16.45	16.53	16.27	16.34	45,359	-0.06(-0.36%)
Dec 01, 2015	16.28	16.44	16.16	16.40	87,331	+0.14(+0.86%)
Nov 30, 2015	16.47	16.47	16.23	16.26	313,224	-0.16(-0.99%)
Nov 27, 2015	16.35	16.47	16.23	16.42	36,588	+0.04(+0.27%)
Nov 25, 2015	16.25	16.38	16.38	16.38	65,720	+0.16(+1.00%)
Nov 24, 2015	16.07	16.25	15.90	16.22	74,829	+0.10(+0.60%)
Nov 23, 2015	16.13	16.20	16.08	16.12	118,049	-0.06(-0.37%)
Nov 20, 2015	16.27	16.39	16.14	16.18	151,292	+0.01(+0.09%)
Nov 19, 2015	16.22	16.27	16.07	16.17	87,294	-0.02(-0.14%)
Nov 18, 2015	16.17	16.31	16.05	16.19	183,369	+0.04(+0.23%)
Nov 17, 2015	16.02	16.54	16.00	16.15	49,719	+0.09(+0.55%)
Nov 16, 2015	16.08	16.13	15.93	16.06	94,444	+0.00(+0.00%)
Nov 13, 2015	15.96	16.34	15.96	16.06	61,520	-0.04(-0.28%)
Nov 12, 2015	16.29	16.29	16.06	16.11	50,055	-0.33(-1.98%)
Nov 11, 2015	16.36	16.57	16.32	16.43	30,044	+0.16(+0.95%)
Nov 10, 2015	16.21	16.39	16.12	16.28	74,684	-0.01(-0.09%)
Nov 09, 2015	16.58	16.71	16.19	16.29	65,163	-0.24(-1.48%)
Nov 06, 2015	16.04	16.57	16.04	16.54	70,752	+0.52(+3.28%)
Nov 05, 2015	15.78	16.08	15.78	16.01	26,520	+0.18(+1.17%)
Nov 04, 2015	15.77	15.90	15.68	15.83	63,394	+0.07(+0.47%)
Nov 03, 2015	15.69	15.87	15.66	15.75	37,666	+0.01(+0.09%)
Nov 02, 2015	15.51	16.08	15.51	15.74	70,684	+0.30(+1.96%)
Oct 30, 2015	15.77	16.05	15.43	15.43	85,685	-0.36(-2.29%)
Oct 29, 2015	15.57	16.02	15.57	15.80	72,207	+0.20(+1.28%)
Oct 28, 2015	14.63	15.60	14.63	15.60	174,637	+1.06(+7.27%)
Oct 27, 2015	14.90	14.95	14.44	14.54	114,986	-0.35(-2.34%)
Oct 26, 2015	15.16	15.16	14.80	14.89	40,664	-0.28(-1.85%)
Oct 23, 2015	15.04	15.20	14.94	15.17	66,218	+0.18(+1.18%)
Oct 22, 2015	14.66	15.14	14.66	14.99	53,098	+0.38(+2.63%)
Oct 21, 2015	14.80	14.85	14.55	14.61	40,658	-0.09(-0.60%)
Oct 20, 2015	14.39	14.82	14.39	14.69	39,522	+0.26(+1.78%)
Oct 19, 2015	14.44	14.61	14.39	14.44	22,137	-0.02(-0.15%)
Oct 16, 2015	14.58	14.58	14.32	14.46	39,020	-0.06(-0.40%)
Oct 15, 2015	14.15	14.53	13.92	14.52	51,167	+0.43(+3.02%)
Oct 14, 2015	14.33	14.53	14.06	14.09	31,278	-0.49(-3.37%)
Oct 13, 2015	14.47	14.64	14.47	14.58	45,526	+0.01(+0.10%)
Oct 12, 2015	14.41	14.63	14.41	14.57	39,110	+0.11(+0.76%)
Oct 09, 2015	14.61	14.61	14.31	14.46	53,103	-0.15(-1.00%)
Oct 08, 2015	14.61	14.65	14.50	14.61	61,983	-0.06(-0.40%)
Oct 07, 2015	14.51	14.66	14.39	14.66	42,435	+0.17(+1.16%)
Oct 06, 2015	14.63	14.66	14.21	14.50	77,298	-0.17(-1.15%)
Oct 05, 2015	14.33	14.66	14.26	14.66	67,743	+0.40(+2.78%)
Oct 02, 2015	14.43	14.43	13.67	14.27	96,457	-0.32(-2.21%)