UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.75	29.91	29.70	29.78	262,040	+0.05(+0.18%)
May 30, 2007	29.36	29.77	29.36	29.72	267,006	+0.12(+0.42%)
May 29, 2007	29.66	29.71	29.41	29.60	198,340	-0.04(-0.13%)
May 25, 2007	29.59	29.78	29.42	29.64	179,732	+0.12(+0.39%)
May 24, 2007	29.66	29.84	29.40	29.52	413,508	-0.20(-0.67%)
May 23, 2007	30.16	30.16	29.69	29.72	391,309	-0.36(-1.20%)
May 22, 2007	30.05	30.26	29.97	30.09	192,998	-0.03(-0.10%)
May 21, 2007	30.12	30.26	30.03	30.12	179,759	-0.08(-0.28%)
May 18, 2007	30.44	30.44	30.13	30.20	121,621	-0.22(-0.74%)
May 17, 2007	30.52	30.62	30.23	30.43	143,494	-0.14(-0.45%)
May 16, 2007	30.63	30.66	30.41	30.57	327,178	-0.02(-0.08%)
May 15, 2007	30.84	31.12	30.58	30.59	157,632	-0.22(-0.73%)
May 14, 2007	30.97	31.18	30.69	30.81	170,951	-0.25(-0.79%)
May 11, 2007	30.82	31.11	30.74	31.06	89,886	+0.37(+1.21%)
May 10, 2007	31.59	31.59	30.68	30.69	213,031	-0.88(-2.79%)
May 09, 2007	31.43	31.71	31.37	31.57	140,237	-0.06(-0.20%)
May 08, 2007	31.08	32.16	30.92	31.63	284,086	+0.41(+1.31%)
May 07, 2007	31.39	31.39	31.17	31.22	100,999	-0.17(-0.54%)
May 04, 2007	31.20	31.46	31.18	31.39	203,540	+0.17(+0.54%)
May 03, 2007	30.90	31.29	30.81	31.22	393,385	+0.38(+1.23%)
May 02, 2007	30.47	30.97	30.39	30.84	173,165	+0.38(+1.24%)
May 01, 2007	30.28	30.47	30.03	30.47	138,038	+0.29(+0.97%)
Apr 30, 2007	30.83	30.90	30.15	30.17	331,540	-0.59(-1.91%)
Apr 27, 2007	30.86	30.99	30.47	30.76	207,540	-0.07(-0.23%)
Apr 26, 2007	30.36	30.90	30.05	30.83	217,849	+0.36(+1.19%)
Apr 25, 2007	29.66	30.58	29.66	30.47	219,532	+0.87(+2.95%)
Apr 24, 2007	29.50	29.71	29.19	29.59	136,928	+0.15(+0.50%)
Apr 23, 2007	29.68	29.68	29.42	29.45	56,893	-0.32(-1.06%)
Apr 20, 2007	29.63	29.76	29.35	29.76	133,205	+0.44(+1.50%)
Apr 19, 2007	29.53	29.53	28.98	29.32	198,979	-0.12(-0.39%)
Apr 18, 2007	29.72	29.72	29.42	29.44	92,245	-0.16(-0.55%)
Apr 17, 2007	29.74	29.79	29.46	29.60	164,728	-0.17(-0.57%)
Apr 16, 2007	28.91	29.77	28.91	29.77	246,326	+0.93(+3.21%)
Apr 13, 2007	28.63	28.85	28.54	28.85	382,123	+0.17(+0.59%)
Apr 12, 2007	28.63	28.68	28.41	28.68	78,635	+0.00(+0.00%)
Apr 11, 2007	28.96	29.00	28.54	28.68	181,533	-0.32(-1.09%)
Apr 10, 2007	28.75	29.15	28.75	28.99	102,629	+0.18(+0.62%)
Apr 09, 2007	28.92	28.95	28.66	28.81	107,592	-0.10(-0.35%)
Apr 05, 2007	29.24	29.30	28.80	28.91	224,177	-0.29(-1.00%)
Apr 04, 2007	29.36	29.53	29.17	29.21	155,208	-0.19(-0.66%)
Apr 03, 2007	29.08	29.56	29.06	29.40	224,309	+0.35(+1.22%)
Apr 02, 2007	29.19	29.27	28.79	29.05	118,531	-0.08(-0.26%)
Mar 30, 2007	29.29	29.40	28.85	29.12	202,161	-0.12(-0.42%)
Mar 29, 2007	29.23	29.32	28.92	29.25	76,694	+0.12(+0.42%)
Mar 28, 2007	29.35	29.35	28.91	29.12	339,588	-0.30(-1.02%)
Mar 27, 2007	29.59	29.64	29.33	29.42	153,016	-0.33(-1.11%)
Mar 26, 2007	29.92	29.96	29.45	29.76	64,681	-0.07(-0.23%)
Mar 23, 2007	29.79	30.01	29.79	29.82	86,303	-0.02(-0.08%)
Mar 22, 2007	30.12	30.13	29.74	29.85	108,703	-0.17(-0.57%)
Mar 21, 2007	29.35	30.06	29.15	30.02	111,418	+0.71(+2.42%)
Mar 20, 2007	29.12	29.32	28.98	29.31	72,035	+0.18(+0.61%)
Mar 19, 2007	29.03	29.28	28.88	29.13	169,245	+0.21(+0.72%)
Mar 16, 2007	29.18	29.20	28.80	28.92	326,853	-0.30(-1.03%)
Mar 15, 2007	28.94	29.22	28.90	29.22	132,384	+0.33(+1.15%)
Mar 14, 2007	28.71	29.01	28.31	28.89	230,890	+0.14(+0.48%)
Mar 13, 2007	29.30	29.42	28.72	28.75	527,399	-0.55(-1.87%)
Mar 12, 2007	29.12	29.39	29.03	29.30	152,613	+0.11(+0.37%)
Mar 09, 2007	29.17	29.32	29.09	29.19	362,983	+0.08(+0.29%)
Mar 08, 2007	29.22	29.32	29.00	29.11	400,820	+0.03(+0.11%)
Mar 07, 2007	29.12	29.35	28.91	29.08	453,638	-0.07(-0.24%)
Mar 06, 2007	28.38	29.29	28.34	29.15	284,568	+0.80(+2.83%)
Mar 05, 2007	28.63	28.99	28.34	28.34	294,606	-0.40(-1.40%)
Mar 02, 2007	29.04	29.13	28.74	28.75	153,586	-0.44(-1.51%)