First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.48	16.69	16.35	16.69	498,821	+0.17(+1.00%)
May 27, 2016	16.37	16.52	16.52	16.52	69,668	+0.19(+1.15%)
May 26, 2016	16.34	16.42	16.22	16.34	77,171	-0.03(-0.18%)
May 25, 2016	16.40	16.57	16.35	16.37	98,810	-0.03(-0.18%)
May 24, 2016	15.98	16.42	15.94	16.40	129,277	+0.41(+2.54%)
May 23, 2016	16.00	16.03	15.85	15.99	155,900	+0.02(+0.14%)
May 20, 2016	15.79	16.04	15.64	15.97	183,890	+0.23(+1.48%)
May 19, 2016	15.77	15.82	15.57	15.73	177,812	-0.13(-0.81%)
May 18, 2016	15.35	15.86	15.28	15.86	120,814	+0.46(+2.98%)
May 17, 2016	15.64	15.71	15.28	15.40	273,663	-0.24(-1.54%)
May 16, 2016	15.47	15.77	15.47	15.64	204,721	+0.23(+1.51%)
May 13, 2016	15.23	15.43	15.23	15.41	225,279	+0.13(+0.84%)
May 12, 2016	15.20	15.31	15.13	15.28	120,573	+0.11(+0.69%)
May 11, 2016	15.19	15.28	15.11	15.18	111,116	+0.01(+0.05%)
May 10, 2016	15.04	15.23	14.94	15.17	126,443	+0.16(+1.05%)
May 09, 2016	15.04	15.12	14.86	15.01	94,540	-0.01(-0.05%)
May 06, 2016	14.97	15.06	14.85	15.02	124,486	-0.02(-0.10%)
May 05, 2016	15.45	15.45	15.02	15.04	133,475	-0.37(-2.39%)
May 04, 2016	15.65	15.74	15.19	15.40	185,707	-0.26(-1.63%)
May 03, 2016	15.71	15.98	15.61	15.66	167,842	-0.08(-0.53%)
May 02, 2016	15.37	16.13	15.25	15.74	879,068	+0.37(+2.40%)
Apr 29, 2016	15.62	15.67	15.28	15.37	133,898	-0.22(-1.40%)
Apr 28, 2016	15.72	15.79	15.55	15.59	73,543	-0.11(-0.72%)
Apr 27, 2016	15.66	15.77	15.57	15.70	79,745	+0.05(+0.29%)
Apr 26, 2016	15.76	15.79	15.53	15.66	85,304	-0.05(-0.34%)
Apr 25, 2016	15.76	15.76	15.22	15.71	65,746	-0.04(-0.24%)
Apr 22, 2016	15.79	15.90	15.66	15.75	78,527	-0.08(-0.48%)
Apr 21, 2016	15.95	15.98	15.80	15.82	83,502	-0.02(-0.09%)
Apr 20, 2016	15.64	15.90	15.62	15.84	73,040	+0.17(+1.10%)
Apr 19, 2016	15.41	15.73	15.39	15.67	101,171	+0.25(+1.60%)
Apr 18, 2016	15.38	15.46	15.25	15.42	154,043	-0.04(-0.24%)
Apr 15, 2016	15.44	15.57	15.38	15.46	65,925	-0.03(-0.19%)
Apr 14, 2016	15.52	15.74	15.42	15.49	42,646	-0.01(-0.05%)
Apr 13, 2016	15.04	15.58	15.04	15.50	127,596	+0.46(+3.03%)
Apr 12, 2016	14.55	15.06	14.55	15.04	92,654	+0.44(+3.02%)
Apr 11, 2016	14.79	15.02	14.59	14.60	84,364	-0.10(-0.66%)
Apr 08, 2016	14.54	14.74	14.47	14.70	87,168	+0.44(+3.09%)
Apr 07, 2016	14.53	14.78	14.17	14.26	120,740	-0.37(-2.55%)
Apr 06, 2016	14.61	14.72	14.50	14.63	83,707	-0.04(-0.25%)
Apr 05, 2016	14.88	14.88	14.65	14.67	74,182	-0.33(-2.19%)
Apr 04, 2016	15.18	15.31	14.98	15.00	93,584	-0.25(-1.66%)
Apr 01, 2016	15.23	15.41	15.03	15.25	103,487	-0.03(-0.20%)
Mar 31, 2016	15.23	15.41	15.22	15.28	103,322	-0.01(-0.10%)
Mar 30, 2016	15.23	15.37	15.11	15.29	98,411	+0.08(+0.54%)
Mar 29, 2016	15.13	15.23	14.91	15.21	175,340	+0.13(+0.84%)
Mar 28, 2016	15.11	15.26	14.98	15.08	58,697	+0.03(+0.20%)
Mar 24, 2016	15.22	15.06	15.06	15.06	35,654	-0.21(-1.37%)
Mar 23, 2016	15.38	15.38	15.14	15.26	107,557	-0.18(-1.16%)
Mar 22, 2016	15.43	15.55	15.29	15.44	85,555	-0.08(-0.53%)
Mar 21, 2016	15.66	15.68	15.37	15.53	106,966	-0.11(-0.72%)
Mar 18, 2016	15.28	15.64	15.26	15.64	216,801	+0.46(+3.05%)
Mar 17, 2016	14.96	15.25	14.78	15.17	74,646	+0.24(+1.60%)
Mar 16, 2016	14.97	15.13	14.89	14.94	87,599	+0.01(+0.05%)
Mar 15, 2016	14.90	15.02	14.85	14.93	66,106	+0.03(+0.20%)
Mar 14, 2016	15.04	15.06	14.85	14.90	49,467	-0.14(-0.94%)
Mar 11, 2016	14.85	15.09	14.84	15.04	64,267	+0.25(+1.72%)
Mar 10, 2016	14.85	14.87	14.71	14.79	85,999	-0.04(-0.25%)
Mar 09, 2016	15.00	15.01	14.71	14.82	85,728	-0.10(-0.65%)
Mar 08, 2016	14.88	15.08	14.80	14.92	101,568	-0.06(-0.40%)
Mar 07, 2016	14.59	15.03	14.56	14.98	78,336	+0.26(+1.77%)
Mar 04, 2016	14.70	14.86	14.56	14.72	115,655	+0.02(+0.15%)
Mar 03, 2016	14.47	14.77	14.22	14.70	87,229	+0.23(+1.60%)
Mar 02, 2016	14.41	14.49	14.32	14.47	75,410	+0.02(+0.16%)