First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.25	14.39	14.12	14.14	118,104	-0.16(-1.15%)
Feb 26, 2016	14.15	14.44	14.11	14.30	102,958	+0.19(+1.32%)
Feb 25, 2016	14.06	14.17	13.70	14.12	52,459	+0.07(+0.53%)
Feb 24, 2016	13.89	14.06	13.74	14.04	57,458	+0.04(+0.27%)
Feb 23, 2016	13.97	14.12	13.91	14.00	109,196	-0.02(-0.16%)
Feb 22, 2016	14.11	14.19	13.99	14.03	119,347	+0.04(+0.32%)
Feb 19, 2016	13.95	14.17	13.95	13.98	68,063	+0.02(+0.16%)
Feb 18, 2016	14.06	14.19	13.82	13.96	141,575	-0.10(-0.69%)
Feb 17, 2016	14.17	14.20	13.95	14.06	119,232	-0.04(-0.32%)
Feb 16, 2016	14.09	14.26	13.95	14.10	149,675	+0.14(+1.02%)
Feb 12, 2016	13.98	13.96	13.96	13.96	116,481	+0.18(+1.30%)
Feb 11, 2016	13.76	13.87	13.59	13.78	116,276	-0.15(-1.07%)
Feb 10, 2016	14.17	14.38	13.90	13.93	105,102	-0.16(-1.11%)
Feb 09, 2016	13.83	14.20	13.83	14.09	128,753	+0.01(+0.05%)
Feb 08, 2016	13.76	14.15	13.65	14.08	107,057	+0.13(+0.96%)
Feb 05, 2016	14.09	14.27	13.91	13.94	190,445	-0.22(-1.53%)
Feb 04, 2016	14.14	14.46	14.00	14.16	157,689	+0.01(+0.05%)
Feb 03, 2016	14.31	14.31	13.90	14.15	157,557	-0.09(-0.63%)
Feb 02, 2016	14.25	14.29	14.03	14.24	166,363	-0.10(-0.68%)
Feb 01, 2016	13.75	14.40	13.40	14.34	715,375	+0.59(+4.29%)
Jan 29, 2016	13.54	13.79	13.47	13.75	399,146	+0.29(+2.16%)
Jan 28, 2016	13.42	13.83	13.39	13.46	697,133	+0.15(+1.12%)
Jan 27, 2016	13.66	13.78	13.19	13.31	225,402	-0.46(-3.36%)
Jan 26, 2016	13.67	14.34	13.67	13.77	89,678	+0.11(+0.82%)
Jan 25, 2016	13.91	13.94	13.43	13.66	70,931	-0.38(-2.71%)
Jan 22, 2016	14.04	14.20	13.82	14.04	106,139	+0.11(+0.80%)
Jan 21, 2016	14.29	14.29	13.90	13.93	168,481	-0.28(-1.94%)
Jan 20, 2016	14.13	14.35	13.83	14.20	149,682	-0.13(-0.88%)
Jan 19, 2016	14.44	14.55	14.21	14.33	178,885	-0.11(-0.77%)
Jan 15, 2016	14.31	14.44	14.44	14.44	182,015	-0.21(-1.41%)
Jan 14, 2016	14.76	14.79	14.58	14.65	180,541	-0.01(-0.10%)
Jan 13, 2016	14.88	14.88	14.38	14.66	212,143	-0.21(-1.44%)
Jan 12, 2016	15.05	15.05	14.73	14.88	166,631	-0.16(-1.03%)
Jan 11, 2016	15.00	15.32	14.86	15.03	139,912	+0.09(+0.59%)
Jan 08, 2016	15.15	15.36	14.91	14.95	403,111	-0.13(-0.83%)
Jan 07, 2016	15.07	15.10	14.91	15.07	389,278	-0.21(-1.36%)
Jan 06, 2016	14.95	15.36	14.86	15.28	122,075	+0.13(+0.83%)
Jan 05, 2016	15.14	15.20	14.92	15.15	118,283	+0.03(+0.20%)
Jan 04, 2016	15.08	15.29	14.87	15.12	200,460	-0.13(-0.87%)
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%)