First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.19	21.33	20.85	20.93	179,447	-0.18(-0.83%)
Nov 29, 2016	21.26	21.41	21.05	21.10	82,099	-0.05(-0.22%)
Nov 28, 2016	21.38	21.46	21.11	21.15	121,892	-0.28(-1.32%)
Nov 25, 2016	21.41	21.43	21.34	21.43	62,724	+0.05(+0.21%)
Nov 23, 2016		21.39	21.39	21.39	0	+0.21(+0.97%)
Nov 22, 2016	20.72	21.20	20.45	21.18	89,228	+0.43(+2.06%)
Nov 21, 2016	20.71	20.97	20.36	20.75	182,188	+0.11(+0.55%)
Nov 18, 2016	20.34	20.65	20.14	20.64	107,802	+0.30(+1.46%)
Nov 17, 2016	20.14	20.39	19.89	20.34	99,465	+0.28(+1.41%)
Nov 16, 2016	19.98	20.30	19.84	20.06	124,839	-0.11(-0.57%)
Nov 15, 2016	19.85	20.18	19.71	20.17	146,198	+0.16(+0.80%)
Nov 14, 2016	19.66	20.28	19.55	20.01	268,631	+0.51(+2.62%)
Nov 11, 2016	19.47	19.55	19.31	19.50	407,939	+0.03(+0.16%)
Nov 10, 2016	18.73	19.78	18.57	19.47	297,617	+0.82(+4.42%)
Nov 09, 2016	17.82	18.67	17.59	18.65	159,973	+0.97(+5.49%)
Nov 08, 2016	17.74	17.87	17.67	17.68	99,073	-0.15(-0.86%)
Nov 07, 2016	17.70	17.88	17.58	17.83	149,804	+0.25(+1.43%)
Nov 04, 2016	17.55	17.71	17.48	17.58	171,194	+0.01(+0.04%)
Nov 03, 2016	17.45	17.63	17.36	17.57	126,130	+0.13(+0.74%)
Nov 02, 2016	17.35	17.45	17.18	17.44	180,986	+0.00(+0.00%)
Nov 01, 2016	17.66	18.00	17.39	17.44	209,008	-0.21(-1.17%)
Oct 31, 2016	17.65	17.74	17.44	17.65	154,348	+0.05(+0.26%)
Oct 28, 2016	17.60	17.83	17.48	17.60	113,493	+0.07(+0.39%)
Oct 27, 2016	17.86	17.86	17.52	17.53	134,374	-0.17(-0.95%)
Oct 26, 2016	17.40	17.81	17.36	17.70	175,429	+0.38(+2.20%)
Oct 25, 2016	17.56	17.59	17.29	17.32	99,689	-0.22(-1.26%)
Oct 24, 2016	17.49	17.60	17.40	17.54	190,628	+0.18(+1.01%)
Oct 21, 2016	17.41	17.45	17.29	17.36	143,418	-0.18(-1.04%)
Oct 20, 2016	17.48	17.73	17.37	17.55	145,363	-0.02(-0.09%)
Oct 19, 2016	17.10	17.57	17.04	17.56	236,175	+0.50(+2.95%)
Oct 18, 2016	17.10	17.10	16.93	17.06	161,392	+0.07(+0.40%)
Oct 17, 2016	16.97	17.04	16.87	16.99	240,917	+0.02(+0.13%)
Oct 14, 2016	16.69	17.03	16.57	16.97	299,470	+0.39(+2.33%)
Oct 13, 2016	16.78	16.83	16.54	16.58	106,674	-0.28(-1.66%)
Oct 12, 2016	16.74	16.88	16.67	16.86	66,025	+0.20(+1.18%)
Oct 11, 2016	16.78	16.78	16.61	16.66	148,581	-0.13(-0.77%)
Oct 10, 2016	16.86	17.00	16.78	16.79	85,151	+0.02(+0.09%)
Oct 07, 2016	16.80	16.85	16.67	16.78	72,220	-0.09(-0.54%)
Oct 06, 2016	16.95	16.99	16.85	16.87	86,704	-0.08(-0.45%)
Oct 05, 2016	16.64	17.05	16.63	16.94	124,473	+0.27(+1.64%)
Oct 04, 2016	16.57	16.75	16.52	16.67	165,594	+0.05(+0.32%)
Oct 03, 2016	17.01	17.28	16.53	16.62	211,091	-0.51(-2.96%)
Sep 30, 2016	17.08	17.28	16.92	17.13	161,626	+0.10(+0.58%)
Sep 29, 2016	17.23	17.44	17.01	17.03	75,310	-0.34(-1.96%)
Sep 28, 2016	17.36	17.44	17.16	17.37	100,152	+0.09(+0.53%)
Sep 27, 2016	17.28	17.36	17.23	17.28	76,241	+0.10(+0.57%)
Sep 26, 2016	17.54	17.54	17.18	17.18	64,511	-0.45(-2.54%)
Sep 23, 2016	17.68	17.79	17.62	17.63	52,532	-0.16(-0.89%)
Sep 22, 2016	17.51	17.81	17.47	17.78	97,635	+0.35(+2.00%)
Sep 21, 2016	17.47	17.60	17.37	17.44	107,659	-0.02(-0.09%)
Sep 20, 2016	17.53	17.58	17.41	17.45	51,752	-0.03(-0.17%)
Sep 19, 2016	17.49	17.66	17.42	17.48	61,741	-0.02(-0.13%)
Sep 16, 2016	17.56	17.56	17.31	17.50	296,593	+0.00(+0.00%)
Sep 15, 2016	17.43	17.60	17.43	17.50	73,583	+0.08(+0.48%)
Sep 14, 2016	17.58	17.69	17.41	17.42	107,936	-0.17(-0.99%)
Sep 13, 2016	17.59	17.67	17.44	17.60	115,210	-0.13(-0.73%)
Sep 12, 2016	17.69	17.73	17.54	17.72	158,279	+0.03(+0.17%)
Sep 09, 2016	17.66	17.75	17.63	17.69	158,626	-0.02(-0.09%)
Sep 08, 2016	17.55	17.75	17.53	17.71	90,903	+0.11(+0.60%)
Sep 07, 2016	17.44	17.62	17.35	17.60	114,477	+0.20(+1.18%)
Sep 06, 2016	17.60	17.71	17.36	17.40	81,232	-0.25(-1.42%)
Sep 02, 2016	17.55	17.65	17.65	17.65	103,329	+0.08(+0.43%)
Sep 01, 2016	17.66	17.78	17.38	17.57	154,534	-0.12(-0.68%)
Aug 31, 2016	17.81	17.87	17.56	17.69	209,291	-0.11(-0.60%)
Aug 30, 2016	17.80	17.91	17.75	17.80	93,462	+0.00(+0.00%)
Aug 29, 2016	17.75	17.92	17.75	17.80	69,244	-0.08(-0.47%)
Aug 26, 2016	17.95	17.98	17.77	17.88	125,594	-0.04(-0.21%)
Aug 25, 2016	17.74	17.92	17.74	17.92	165,516	+0.05(+0.30%)
Aug 24, 2016	17.75	17.88	17.73	17.87	166,635	+0.09(+0.51%)
Aug 23, 2016	17.76	17.92	17.67	17.78	80,652	+0.02(+0.09%)
Aug 22, 2016	17.80	17.86	17.63	17.76	96,792	-0.04(-0.21%)
Aug 19, 2016	18.03	18.10	17.74	17.80	165,112	-0.23(-1.26%)
Aug 18, 2016	17.92	18.10	17.85	18.03	77,587	+0.04(+0.21%)
Aug 17, 2016	17.89	18.08	17.85	17.99	148,426	+0.09(+0.51%)
Aug 16, 2016	17.90	18.00	17.84	17.90	68,919	-0.08(-0.42%)
Aug 15, 2016	17.87	18.08	17.87	17.97	120,552	+0.08(+0.47%)
Aug 12, 2016	17.84	17.90	17.62	17.89	90,836	-0.02(-0.13%)
Aug 11, 2016	17.91	18.00	17.14	17.91	108,843	+0.02(+0.08%)
Aug 10, 2016	18.13	18.13	17.87	17.90	70,421	-0.25(-1.38%)
Aug 09, 2016	18.02	18.20	17.93	18.15	164,946	+0.15(+0.84%)
Aug 08, 2016	17.99	18.08	17.88	18.00	152,614	+0.02(+0.13%)
Aug 05, 2016	17.43	18.04	17.38	17.97	266,708	+0.59(+3.40%)
Aug 04, 2016	17.26	17.43	17.18	17.38	108,955	+0.17(+1.01%)
Aug 03, 2016	17.13	17.35	17.03	17.21	148,638	+0.12(+0.71%)
Aug 02, 2016	17.04	17.20	17.00	17.09	171,290	+0.05(+0.31%)
Aug 01, 2016	17.13	17.27	16.95	17.03	223,431	-0.04(-0.22%)
Jul 29, 2016	17.43	17.43	16.77	17.07	202,261	+0.11(+0.63%)
Jul 28, 2016	17.05	17.05	16.91	16.97	98,763	-0.17(-1.02%)
Jul 27, 2016	16.95	17.17	16.95	17.14	77,324	+0.16(+0.94%)
Jul 26, 2016	17.02	17.07	16.90	16.98	84,639	+0.02(+0.09%)
Jul 25, 2016	17.07	17.07	16.91	16.97	57,274	-0.13(-0.75%)
Jul 22, 2016	16.95	17.15	16.88	17.10	77,215	+0.12(+0.71%)
Jul 21, 2016	17.03	17.08	16.88	16.97	84,964	-0.07(-0.40%)
Jul 20, 2016	17.22	17.22	17.00	17.04	100,269	-0.14(-0.84%)
Jul 19, 2016	17.25	17.30	17.08	17.19	84,231	-0.05(-0.26%)
Jul 18, 2016	17.16	17.27	17.07	17.23	165,343	+0.07(+0.39%)
Jul 15, 2016	17.29	17.29	17.07	17.16	93,687	+0.02(+0.13%)
Jul 14, 2016	17.22	17.34	17.03	17.14	64,471	+0.03(+0.18%)
Jul 13, 2016	17.10	17.14	16.89	17.11	92,910	+0.05(+0.26%)
Jul 12, 2016	16.93	17.13	16.73	17.07	135,872	+0.19(+1.11%)
Jul 11, 2016	16.71	16.89	16.47	16.88	139,906	+0.22(+1.31%)
Jul 08, 2016	16.43	16.69	16.29	16.66	200,117	+0.37(+2.26%)
Jul 07, 2016	16.28	16.34	16.13	16.29	173,604	+0.38(+2.36%)
Jul 05, 2016	15.95	16.01	15.79	15.91	122,845	-0.06(-0.38%)
Jul 01, 2016	15.98	15.98	15.98	15.98	93,866	-0.11(-0.70%)
Jun 30, 2016	15.84	16.09	15.64	16.09	101,333	+0.35(+2.20%)
Jun 29, 2016	15.48	15.74	15.42	15.74	118,475	+0.35(+2.25%)
Jun 28, 2016	15.43	15.49	15.25	15.40	179,825	+0.17(+1.09%)
Jun 27, 2016	15.31	15.42	15.08	15.23	248,785	-0.37(-2.36%)
Jun 24, 2016	15.50	15.78	15.13	15.60	381,074	-0.71(-4.38%)
Jun 23, 2016	16.04	16.31	16.04	16.31	125,918	+0.44(+2.75%)
Jun 22, 2016	15.87	16.09	15.87	15.88	114,940	-0.03(-0.19%)
Jun 21, 2016	16.01	16.03	15.82	15.91	209,995	-0.11(-0.66%)
Jun 20, 2016	16.05	16.27	15.98	16.01	110,931	+0.13(+0.80%)
Jun 17, 2016	15.98	16.16	15.82	15.88	239,046	-0.13(-0.80%)
Jun 16, 2016	16.01	16.11	15.89	16.01	146,448	-0.13(-0.79%)
Jun 15, 2016	16.25	16.36	16.06	16.14	93,357	-0.08(-0.51%)
Jun 14, 2016	16.32	16.49	16.13	16.22	107,589	-0.18(-1.10%)
Jun 13, 2016	16.66	16.75	16.35	16.40	146,985	-0.26(-1.54%)
Jun 10, 2016	16.65	16.77	16.55	16.66	118,228	-0.17(-0.98%)
Jun 09, 2016	16.99	17.01	16.66	16.83	100,364	-0.24(-1.41%)
Jun 08, 2016	16.98	17.10	16.86	17.07	134,827	+0.08(+0.44%)
Jun 07, 2016	17.14	17.15	16.95	16.99	142,561	-0.13(-0.75%)
Jun 06, 2016	16.79	17.23	16.69	17.12	222,566	+0.26(+1.52%)
Jun 03, 2016	16.82	16.86	16.44	16.86	156,926	-0.05(-0.27%)
Jun 02, 2016	16.70	16.92	16.66	16.91	160,634	+0.08(+0.45%)
Jun 01, 2016	16.57	16.92	16.41	16.83	267,093	+0.14(+0.86%)
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%)
Mar 01, 2016	14.23	14.54	14.14	14.44	139,966	+0.31(+2.16%)
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%)