UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.70	10.87	10.70	10.74	155,346	+0.02(+0.16%)
May 27, 2005	10.78	10.83	10.70	10.72	116,516	+0.01(+0.07%)
May 26, 2005	10.62	10.77	10.62	10.71	112,393	+0.07(+0.62%)
May 25, 2005	10.62	10.72	10.62	10.65	105,278	-0.04(-0.40%)
May 24, 2005	10.65	10.82	10.65	10.69	68,977	-0.02(-0.14%)
May 23, 2005	10.71	10.80	10.63	10.71	91,433	-0.09(-0.84%)
May 20, 2005	10.85	10.85	10.75	10.80	65,440	-0.13(-1.15%)
May 19, 2005	10.76	10.95	10.76	10.92	60,702	+0.08(+0.75%)
May 18, 2005	10.77	10.85	10.61	10.84	122,654	+0.17(+1.57%)
May 17, 2005	10.55	10.79	10.54	10.67	134,904	+0.01(+0.10%)
May 16, 2005	10.36	10.67	10.36	10.66	164,375	+0.28(+2.66%)
May 13, 2005	10.46	10.49	10.36	10.39	63,451	-0.10(-0.96%)
May 12, 2005	10.58	10.66	10.43	10.49	159,892	-0.03(-0.28%)
May 11, 2005	10.61	10.68	10.47	10.52	187,301	-0.09(-0.82%)
May 10, 2005	10.66	10.71	10.60	10.60	108,156	-0.15(-1.36%)
May 09, 2005	10.58	10.75	10.58	10.75	67,960	+0.14(+1.36%)
May 06, 2005	10.98	10.98	10.61	10.61	84,577	-0.22(-2.06%)
May 05, 2005	11.04	11.04	10.79	10.83	210,310	-0.25(-2.26%)
May 04, 2005	10.73	11.13	10.71	11.08	202,849	+0.37(+3.49%)
May 03, 2005	10.67	10.87	10.66	10.71	204,862	+0.03(+0.33%)
May 02, 2005	10.41	10.67	10.39	10.67	105,252	+0.23(+2.24%)
Apr 29, 2005	10.45	10.53	10.31	10.44	181,293	+0.09(+0.86%)
Apr 28, 2005	10.50	10.51	10.32	10.35	95,307	-0.21(-1.95%)
Apr 27, 2005	10.51	10.61	10.39	10.55	117,714	+0.02(+0.16%)
Apr 26, 2005	10.80	10.80	10.41	10.54	165,182	-0.21(-1.99%)
Apr 25, 2005	10.71	10.75	10.54	10.75	92,667	+0.19(+1.83%)
Apr 22, 2005	10.63	10.75	10.54	10.56	131,935	-0.17(-1.63%)
Apr 21, 2005	10.65	10.95	10.58	10.73	151,454	+0.12(+1.15%)
Apr 20, 2005	10.85	10.93	10.59	10.61	167,910	-0.31(-2.81%)
Apr 19, 2005	10.81	10.92	10.80	10.92	119,830	+0.02(+0.23%)
Apr 18, 2005	10.64	10.91	10.61	10.89	104,977	+0.14(+1.33%)
Apr 15, 2005	10.87	10.95	10.65	10.75	183,697	-0.05(-0.45%)
Apr 14, 2005	10.89	10.92	10.79	10.80	71,466	-0.09(-0.81%)
Apr 13, 2005	11.21	11.26	10.85	10.89	76,891	-0.25(-2.27%)
Apr 12, 2005	11.04	11.18	10.91	11.14	207,374	+0.04(+0.35%)
Apr 11, 2005	11.15	11.18	11.05	11.10	173,021	-0.02(-0.19%)
Apr 08, 2005	11.21	11.23	11.11	11.12	98,847	-0.12(-1.03%)
Apr 07, 2005	11.13	11.28	11.12	11.24	58,876	+0.02(+0.19%)
Apr 06, 2005	11.11	11.25	11.09	11.22	112,816	+0.10(+0.88%)
Apr 05, 2005	10.92	11.15	10.92	11.12	81,310	+0.15(+1.39%)
Apr 04, 2005	10.91	10.99	10.82	10.97	105,620	-0.01(-0.11%)
Apr 01, 2005	10.99	11.03	10.85	10.98	146,003	+0.00(+0.02%)
Mar 31, 2005	10.94	10.99	10.88	10.98	122,180	-0.02(-0.19%)
Mar 30, 2005	10.91	11.01	10.83	11.00	120,209	+0.12(+1.12%)
Mar 29, 2005	10.75	10.92	10.75	10.87	231,330	+0.04(+0.36%)
Mar 28, 2005	10.77	10.93	10.72	10.84	152,198	+0.06(+0.57%)
Mar 24, 2005	10.73	10.92	10.66	10.77	133,380	-0.00(-0.04%)
Mar 23, 2005	10.75	10.88	10.71	10.78	149,423	-0.07(-0.62%)
Mar 22, 2005	10.75	11.10	10.72	10.85	212,540	+0.06(+0.57%)
Mar 21, 2005	10.61	10.85	10.59	10.78	135,249	+0.09(+0.87%)
Mar 18, 2005	10.80	10.80	10.61	10.69	187,425	-0.09(-0.86%)
Mar 17, 2005	10.66	10.80	10.66	10.78	73,095	+0.08(+0.76%)
Mar 16, 2005	10.65	10.79	10.65	10.70	52,609	-0.03(-0.25%)
Mar 15, 2005	10.93	11.12	10.66	10.73	111,901	-0.14(-1.29%)
Mar 14, 2005	10.75	10.92	10.75	10.87	98,862	+0.06(+0.59%)
Mar 11, 2005	10.72	10.83	10.71	10.81	119,649	+0.02(+0.23%)
Mar 10, 2005	10.78	10.89	10.71	10.78	191,554	+0.00(+0.00%)
Mar 09, 2005	10.86	11.00	10.78	10.78	92,922	-0.23(-2.10%)
Mar 08, 2005	10.98	11.17	10.81	11.01	249,871	-0.01(-0.12%)
Mar 07, 2005	10.98	11.18	10.97	11.03	245,447	+0.03(+0.25%)
Mar 04, 2005	10.89	11.03	10.89	11.00	75,693	+0.04(+0.39%)
Mar 03, 2005	10.98	11.03	10.80	10.96	164,144	+0.05(+0.42%)
Mar 02, 2005	10.71	10.96	10.71	10.91	205,230	+0.09(+0.80%)