UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.21	33.25	32.84	32.94	225,365	-0.15(-0.45%)
May 23, 2011	33.01	33.22	32.97	33.09	204,302	-0.09(-0.29%)
May 20, 2011	33.21	33.45	33.16	33.19	205,719	-0.11(-0.32%)
May 19, 2011	33.59	33.60	33.08	33.30	184,511	-0.08(-0.23%)
May 18, 2011	33.13	33.45	32.95	33.37	360,754	+0.45(+1.37%)
May 17, 2011	32.82	33.16	32.82	32.92	130,548	+0.01(+0.02%)
May 16, 2011	33.02	33.32	32.91	32.91	92,300	-0.28(-0.86%)
May 13, 2011	33.31	33.51	33.00	33.20	191,345	-0.14(-0.43%)
May 12, 2011	32.89	33.36	32.86	33.34	220,126	+0.36(+1.08%)
May 11, 2011	33.47	33.47	32.93	32.98	174,632	-0.45(-1.35%)
May 10, 2011	33.27	33.50	33.10	33.43	121,932	+0.34(+1.03%)
May 09, 2011	32.83	33.28	32.82	33.09	134,968	+0.17(+0.50%)
May 06, 2011	33.34	33.55	32.86	32.93	159,056	+0.06(+0.19%)
May 05, 2011	32.82	33.32	32.63	32.86	198,653	+0.05(+0.14%)
May 04, 2011	33.14	33.17	32.67	32.82	236,723	-0.32(-0.98%)
May 03, 2011	32.82	33.37	32.82	33.14	204,477	+0.12(+0.36%)
May 02, 2011	33.13	33.54	32.99	33.02	231,100	-0.27(-0.81%)
Apr 29, 2011	33.72	33.76	33.25	33.29	232,210	-0.28(-0.82%)
Apr 28, 2011	33.44	33.66	33.13	33.57	216,910	+0.17(+0.52%)
Apr 27, 2011	32.70	33.81	32.42	33.39	269,136	+0.59(+1.81%)
Apr 26, 2011	30.81	32.93	30.81	32.80	495,410	+2.17(+7.10%)
Apr 25, 2011	30.78	31.05	30.59	30.63	212,016	-0.21(-0.69%)
Apr 21, 2011	30.74	30.85	30.52	30.84	237,242	+0.28(+0.93%)
Apr 20, 2011	30.12	30.56	29.95	30.56	237,545	+0.81(+2.71%)
Apr 19, 2011	30.10	30.13	29.47	29.75	239,803	-0.18(-0.61%)
Apr 18, 2011	29.32	29.99	29.32	29.93	285,072	+0.13(+0.42%)
Apr 15, 2011	29.20	29.85	29.03	29.80	174,572	+0.50(+1.72%)
Apr 14, 2011	29.25	29.32	29.06	29.30	193,712	-0.12(-0.42%)
Apr 13, 2011	29.76	29.76	29.30	29.42	168,563	-0.20(-0.67%)
Apr 12, 2011	29.72	29.83	29.42	29.62	207,628	-0.32(-1.06%)
Apr 11, 2011	30.03	30.09	29.91	29.94	153,093	-0.14(-0.47%)
Apr 08, 2011	29.96	30.17	29.84	30.08	276,877	+0.11(+0.37%)
Apr 07, 2011	30.29	30.50	29.85	29.97	129,982	-0.35(-1.15%)
Apr 06, 2011	29.77	30.38	29.76	30.32	127,696	+0.59(+1.99%)
Apr 05, 2011	29.69	29.84	29.65	29.72	107,751	-0.11(-0.37%)
Apr 04, 2011	29.80	29.88	29.62	29.84	209,640	+0.14(+0.48%)
Apr 01, 2011	29.69	29.84	29.49	29.69	188,340	+0.15(+0.50%)
Mar 31, 2011	29.39	29.65	29.27	29.55	151,340	+0.13(+0.44%)
Mar 30, 2011	29.46	29.91	29.41	29.42	243,812	-0.02(-0.05%)
Mar 29, 2011	29.55	29.73	29.42	29.43	196,548	-0.09(-0.29%)
Mar 28, 2011	29.73	29.92	29.51	29.52	170,001	-0.21(-0.72%)
Mar 25, 2011	30.21	30.21	29.71	29.73	405,432	-0.26(-0.87%)
Mar 24, 2011	30.05	30.12	29.76	29.99	118,040	+0.02(+0.08%)
Mar 23, 2011	30.28	30.30	29.80	29.97	105,520	-0.43(-1.43%)
Mar 22, 2011	30.67	30.75	30.40	30.40	69,760	-0.17(-0.57%)
Mar 21, 2011	30.44	30.59	30.14	30.58	139,566	+0.49(+1.63%)
Mar 18, 2011	30.40	30.79	30.05	30.09	410,110	-0.07(-0.24%)
Mar 17, 2011	30.81	30.84	30.01	30.16	188,779	-0.23(-0.75%)
Mar 16, 2011	30.76	30.76	30.30	30.39	215,334	-0.33(-1.08%)
Mar 15, 2011	29.76	30.87	29.76	30.72	217,140	+0.02(+0.05%)
Mar 14, 2011	30.57	30.86	30.47	30.71	152,715	-0.17(-0.56%)
Mar 11, 2011	30.72	31.12	30.55	30.88	156,432	-0.02(-0.08%)
Mar 10, 2011	30.84	31.04	30.36	30.90	198,448	-0.36(-1.16%)
Mar 09, 2011	31.24	31.69	31.05	31.27	111,758	-0.09(-0.29%)
Mar 08, 2011	30.57	31.44	30.57	31.36	154,197	+0.97(+3.18%)
Mar 07, 2011	30.95	31.04	30.15	30.39	184,077	-0.54(-1.73%)
Mar 04, 2011	31.35	31.35	30.58	30.93	121,642	-0.42(-1.36%)
Mar 03, 2011	31.11	31.44	31.11	31.35	149,843	+0.47(+1.53%)
Mar 02, 2011	30.93	31.16	30.56	30.88	127,154	-0.13(-0.41%)