Historical Prices for First Busey Cp (BUSE)

Symbol:

Historical Data for First Busey Corp. (BUSE)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/28/08	14.08	14.28	13.65	14.15	43,824	0.19	1.36%
8/27/08	13.82	14.00	13.64	13.96	115,359	0.16	1.16%
8/26/08	14.00	14.41	13.75	13.80	109,683	-0.23	-1.64%
8/25/08	14.62	14.62	14.00	14.03	99,667	-0.71	-4.82%
8/22/08	14.62	14.91	14.50	14.74	33,923	0.39	2.72%
8/21/08	14.46	14.97	14.35	14.35	46,953	-0.35	-2.38%
8/20/08	14.72	16.06	14.40	14.70	46,533	0.02	0.14%
8/19/08	15.04	15.04	14.47	14.68	113,104	-0.18	-1.21%
8/18/08	16.33	16.33	14.62	14.86	143,198	-1.48	-9.06%
8/15/08	16.74	16.75	15.28	16.34	65,782	-0.05	-0.31%
8/14/08	16.23	16.57	16.05	16.39	89,728	0.12	0.74%
8/13/08	15.54	16.50	14.53	16.27	51,813	0.64	4.09%
8/12/08	15.73	16.12	15.49	15.63	96,554	-0.21	-1.33%
8/11/08	14.80	15.98	14.63	15.84	86,245	0.91	6.10%
8/8/08	14.63	15.27	13.85	14.93	93,131	0.25	1.70%
8/7/08	14.66	14.94	14.34	14.68	54,649	-0.22	-1.48%
8/6/08	14.40	15.09	14.19	14.90	56,889	0.41	2.83%
8/5/08	14.18	14.54	14.10	14.49	74,989	0.55	3.95%
8/4/08	14.34	14.34	13.75	13.94	81,738	-0.38	-2.65%
8/1/08	14.28	14.40	14.00	14.32	71,583	0.10	0.70%
7/31/08	14.89	14.89	14.20	14.22	79,544	-0.93	-6.14%
7/30/08	15.00	15.41	14.14	15.15	58,267	0.23	1.54%
7/29/08	14.20	15.61	14.20	14.92	64,691	0.76	5.37%
7/28/08	14.42	14.75	14.12	14.16	54,407	-0.28	-1.94%
7/25/08	15.13	15.13	14.11	14.44	137,406	-0.48	-3.22%
7/24/08	14.95	15.94	14.51	14.92	65,991	0.07	0.47%
7/23/08	14.03	15.18	14.03	14.85	99,070	-0.40	-2.62%
7/22/08	14.46	15.47	13.94	15.25	64,533	1.15	8.16%
7/21/08	14.31	14.67	14.07	14.10	59,722	-0.20	-1.40%
7/18/08	14.95	14.99	14.15	14.30	76,905	0.30	2.14%
7/17/08	13.70	14.53	13.11	14.00	120,687	0.50	3.70%
7/16/08	12.73	14.245	12.21	13.50	86,822	0.80	6.30%
7/15/08	11.86	13.05	11.46	12.70	134,352	0.65	5.39%
7/14/08	12.07	13.17	12.00	12.05	122,801	-0.58	-4.59%
7/11/08	12.07	12.73	11.81	12.63	115,923	0.43	3.52%
7/10/08	12.14	12.49	12.04	12.20	95,454	0.28	2.35%
7/9/08	12.99	13.02	11.86	11.92	143,553	-1.06	-8.17%
7/8/08	11.76	13.21	11.76	12.98	193,591	1.26	10.75%
7/7/08	12.28	12.28	11.07	11.72	226,343	–	–
7/3/08	12.47	12.65	11.39	11.72	165,712	-0.67	-5.41%
7/2/08	13.52	13.91	12.10	12.39	215,305	0.03	0.24%
7/1/08	13.00	13.22	11.70	12.36	377,432	-0.86	-6.51%
6/30/08	14.00	14.12	13.07	13.22	226,165	-0.70	-5.03%
6/27/08	14.24	14.54	13.79	13.92	317,346	-0.17	-1.21%
6/26/08	14.69	14.75	13.97	14.09	112,737	-0.75	-5.05%
6/25/08	14.59	15.26	14.59	14.84	148,827	0.26	1.78%
6/24/08	14.74	15.00	14.52	14.58	75,313	-0.24	-1.62%
6/23/08	15.69	15.69	14.77	14.82	98,154	-0.72	-4.63%
6/20/08	15.48	15.70	15.20	15.54	153,768	0.08	0.52%
6/19/08	16.01	16.01	15.16	15.46	173,572	-0.56	-3.50%
6/18/08	17.10	17.1075	15.76	16.02	104,696	-1.10	-6.43%
6/17/08	17.61	17.6925	17.06	17.12	103,770	-0.34	-1.95%
6/16/08	17.29	17.58	16.95	17.46	100,324	0.14	0.81%
6/13/08	17.13	17.43	16.87	17.32	122,465	0.34	2.00%
6/12/08	17.51	17.63	16.82	16.98	102,698	-0.46	-2.64%
6/11/08	17.53	17.78	16.88	17.44	118,557	-0.17	-0.97%
6/10/08	17.45	17.89	17.45	17.61	81,442	-0.10	-0.56%
6/9/08	18.22	18.22	17.41	17.71	220,548	-0.41	-2.26%
6/6/08	18.43	18.48	18.01	18.12	65,540	-0.48	-2.58%
6/5/08	18.01	18.60	17.96	18.60	75,857	0.60	3.33%
6/4/08	17.70	18.20	17.70	18.00	37,645	0.19	1.07%
6/3/08	17.97	17.99	17.72	17.81	119,992	-0.11	-0.61%
6/2/08	18.17	18.32	17.80	17.92	78,317	-0.30	-1.65%
5/30/08	18.21	18.38	17.97	18.22	153,245	0.01	0.05%