Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	66.48	66.81	66.08	66.62	147,921	+0.77(+1.17%)
Nov 29, 2016	65.78	66.37	65.44	65.85	173,906	+0.37(+0.56%)
Nov 28, 2016	65.80	66.88	65.20	65.49	170,588	-0.67(-1.01%)
Nov 25, 2016	66.75	66.77	65.85	66.15	63,785	-0.52(-0.78%)
Nov 23, 2016		66.67	66.67	66.67	0	+0.74(+1.12%)
Nov 22, 2016	65.50	66.42	65.09	65.93	212,371	+0.76(+1.17%)
Nov 21, 2016	65.15	65.41	64.41	65.17	132,758	-0.18(-0.27%)
Nov 18, 2016	64.35	65.45	64.35	65.35	221,752	+1.00(+1.55%)
Nov 17, 2016	63.38	64.40	63.38	64.35	213,904	+1.21(+1.92%)
Nov 16, 2016	62.58	63.67	62.58	63.14	298,701	-0.05(-0.08%)
Nov 15, 2016	63.17	63.27	62.44	63.19	364,119	-0.66(-1.03%)
Nov 14, 2016	64.11	65.22	62.89	63.85	341,400	+0.59(+0.93%)
Nov 11, 2016	60.99	63.40	60.17	63.26	518,684	+2.21(+3.62%)
Nov 10, 2016	58.27	62.01	57.05	61.05	641,826	+3.89(+6.81%)
Nov 09, 2016	53.65	57.40	53.65	57.16	662,738	+3.49(+6.50%)
Nov 08, 2016	54.21	54.32	53.48	53.67	203,522	-0.68(-1.26%)
Nov 07, 2016	53.66	55.02	53.65	54.35	371,744	+1.74(+3.30%)
Nov 04, 2016	52.94	53.46	52.45	52.62	266,274	-0.27(-0.51%)
Nov 03, 2016	52.88	53.51	52.42	52.89	327,033	+0.15(+0.28%)
Nov 02, 2016	54.11	54.11	52.63	52.74	232,255	-1.45(-2.68%)
Nov 01, 2016	54.62	54.62	53.83	54.20	224,071	-0.18(-0.34%)
Oct 31, 2016	53.53	54.40	53.19	54.38	256,041	+0.96(+1.79%)
Oct 28, 2016	54.08	54.12	53.29	53.43	129,287	-0.57(-1.06%)
Oct 27, 2016	54.55	54.55	53.83	54.00	193,319	-0.06(-0.11%)
Oct 26, 2016	54.83	54.83	53.34	54.06	227,634	-0.02(-0.03%)
Oct 25, 2016	54.54	54.83	53.81	54.07	139,005	-0.62(-1.14%)
Oct 24, 2016	54.15	54.74	53.56	54.70	324,614	+0.96(+1.79%)
Oct 21, 2016	53.08	53.79	53.05	53.73	152,865	+0.23(+0.43%)
Oct 20, 2016	53.76	54.20	53.12	53.50	102,714	-0.50(-0.93%)
Oct 19, 2016	53.41	54.18	53.32	54.00	110,032	+0.87(+1.63%)
Oct 18, 2016	53.11	53.27	52.32	53.14	99,763	+0.46(+0.88%)
Oct 17, 2016	53.11	53.22	52.55	52.67	146,428	-0.47(-0.89%)
Oct 14, 2016	53.57	53.78	53.07	53.15	172,841	+0.13(+0.25%)
Oct 13, 2016	53.71	53.75	52.28	53.01	311,133	-1.15(-2.12%)
Oct 12, 2016	54.10	54.51	53.68	54.16	196,076	+0.16(+0.29%)
Oct 11, 2016	54.10	54.42	53.67	54.00	146,749	-0.17(-0.31%)
Oct 10, 2016	54.00	54.37	53.50	54.17	170,404	+0.42(+0.78%)
Oct 07, 2016	53.35	53.84	52.63	53.75	209,923	+0.29(+0.54%)
Oct 06, 2016	52.86	53.64	52.63	53.46	163,771	+0.62(+1.18%)
Oct 05, 2016	52.33	53.46	52.33	52.84	359,541	+0.64(+1.23%)
Oct 04, 2016	51.81	52.45	51.58	52.20	148,959	+0.49(+0.95%)
Oct 03, 2016	51.64	52.02	51.45	51.71	126,355	-0.39(-0.76%)
Sep 30, 2016	51.35	52.30	51.16	52.10	160,769	+0.94(+1.83%)
Sep 29, 2016	52.02	52.20	51.12	51.16	84,326	-0.70(-1.35%)
Sep 28, 2016	51.68	51.90	50.89	51.87	112,099	+0.45(+0.87%)
Sep 27, 2016	50.72	51.45	50.64	51.42	140,848	+0.49(+0.96%)
Sep 26, 2016	51.57	51.72	50.90	50.93	132,497	-0.97(-1.87%)
Sep 23, 2016	51.73	52.39	51.60	51.90	161,093	+0.02(+0.03%)
Sep 22, 2016	51.15	51.91	51.11	51.88	222,637	+0.85(+1.67%)
Sep 21, 2016	50.71	51.29	50.66	51.03	158,000	+0.51(+1.01%)
Sep 20, 2016	50.85	50.98	50.46	50.53	139,593	-0.07(-0.14%)
Sep 19, 2016	50.88	51.20	50.23	50.60	193,300	+0.17(+0.33%)
Sep 16, 2016	51.05	51.14	50.42	50.43	592,064	-0.66(-1.29%)
Sep 15, 2016	50.35	51.19	50.31	51.09	247,374	+0.75(+1.50%)
Sep 14, 2016	51.07	51.37	50.24	50.33	212,598	-0.82(-1.59%)
Sep 13, 2016	51.45	51.45	50.48	51.15	201,775	-0.74(-1.44%)
Sep 12, 2016	51.45	51.89	50.96	51.89	272,073	+0.19(+0.37%)
Sep 09, 2016	52.11	52.43	51.69	51.70	222,344	-0.45(-0.86%)
Sep 08, 2016	52.18	52.60	51.98	52.15	191,828	+0.04(+0.08%)
Sep 07, 2016	52.33	52.61	51.68	52.10	312,393	-0.32(-0.61%)
Sep 06, 2016	52.77	52.80	51.94	52.42	330,962	-0.26(-0.50%)
Sep 02, 2016	52.70	52.68	52.68	52.68	287,453	+0.24(+0.45%)
Sep 01, 2016	53.12	53.31	52.23	52.45	231,628	-0.62(-1.17%)
Aug 31, 2016	53.26	53.26	52.31	53.07	325,738	-0.04(-0.08%)
Aug 30, 2016	52.94	53.45	52.41	53.11	226,346	+0.23(+0.43%)
Aug 29, 2016	52.35	53.14	52.09	52.89	282,448	+0.44(+0.83%)
Aug 26, 2016	52.16	52.66	51.72	52.45	230,723	+0.31(+0.59%)
Aug 25, 2016	52.07	52.48	51.65	52.14	275,574	+0.09(+0.17%)
Aug 24, 2016	51.85	52.06	51.59	52.06	168,973	+0.30(+0.57%)
Aug 23, 2016	51.73	52.02	51.65	51.76	191,520	+0.17(+0.32%)
Aug 22, 2016	51.15	51.73	50.83	51.59	188,237	+0.48(+0.94%)
Aug 19, 2016	51.06	51.36	50.48	51.11	174,812	-0.11(-0.22%)
Aug 18, 2016	50.90	51.47	50.68	51.23	148,780	+0.30(+0.58%)
Aug 17, 2016	50.55	51.20	50.54	50.93	262,782	+0.34(+0.67%)
Aug 16, 2016	50.47	50.83	50.21	50.59	169,229	-0.04(-0.09%)
Aug 15, 2016	49.85	50.63	49.81	50.63	164,355	+0.78(+1.56%)
Aug 12, 2016	49.78	49.99	49.58	49.86	158,523	-0.22(-0.44%)
Aug 11, 2016	49.80	50.13	49.13	50.07	129,913	+0.31(+0.61%)
Aug 10, 2016	49.66	49.91	49.45	49.77	267,139	-0.03(-0.05%)
Aug 09, 2016	49.77	49.97	49.39	49.80	146,202	+0.03(+0.05%)
Aug 08, 2016	49.88	50.06	49.52	49.77	151,859	+0.09(+0.18%)
Aug 05, 2016	48.81	49.68	48.58	49.68	230,870	+1.43(+2.97%)
Aug 04, 2016	48.01	48.49	47.80	48.25	114,632	+0.24(+0.49%)
Aug 03, 2016	47.47	48.13	47.47	48.01	104,906	+0.58(+1.21%)
Aug 02, 2016	47.92	48.05	47.24	47.44	200,900	-0.45(-0.95%)
Aug 01, 2016	48.28	48.95	47.72	47.89	260,050	-0.47(-0.97%)
Jul 29, 2016	48.68	49.30	48.24	48.36	160,709	-0.51(-1.04%)
Jul 28, 2016	48.78	49.12	48.21	48.87	176,178	-0.10(-0.20%)
Jul 27, 2016	49.41	49.66	48.64	48.97	289,165	+0.28(+0.57%)
Jul 26, 2016	48.15	48.80	48.10	48.69	173,691	+0.30(+0.61%)
Jul 25, 2016	48.28	48.53	48.01	48.39	122,680	-0.08(-0.16%)
Jul 22, 2016	47.94	48.70	47.59	48.47	154,303	+0.73(+1.54%)
Jul 21, 2016	48.58	48.58	47.65	47.74	164,454	-0.76(-1.57%)
Jul 20, 2016	48.80	48.80	48.27	48.49	168,186	-0.01(-0.02%)
Jul 19, 2016	48.29	48.96	48.12	48.50	124,179	-0.10(-0.22%)
Jul 18, 2016	49.13	49.19	48.50	48.61	149,152	-0.52(-1.05%)
Jul 15, 2016	49.25	49.40	48.78	49.12	142,482	+0.19(+0.39%)
Jul 14, 2016	49.13	49.68	48.84	48.93	392,175	+0.58(+1.19%)
Jul 13, 2016	48.51	48.71	48.13	48.36	273,197	-0.19(-0.40%)
Jul 12, 2016	47.74	48.76	47.74	48.55	198,503	+1.23(+2.60%)
Jul 11, 2016	46.98	47.71	46.71	47.32	174,342	+0.65(+1.40%)
Jul 08, 2016	46.84	47.12	46.05	46.66	224,884	+0.61(+1.33%)
Jul 07, 2016	45.69	46.55	45.60	46.05	378,203	+0.99(+2.19%)
Jul 05, 2016	45.39	45.39	44.55	45.06	460,572	-0.72(-1.58%)
Jul 01, 2016	45.90	45.79	45.79	45.79	314,606	-0.65(-1.41%)
Jun 30, 2016	45.54	46.44	44.33	46.44	272,660	+1.13(+2.50%)
Jun 29, 2016	44.99	45.53	44.51	45.31	186,173	+0.86(+1.92%)
Jun 28, 2016	44.63	44.74	42.65	44.45	331,124	+0.65(+1.49%)
Jun 27, 2016	45.55	45.55	43.55	43.80	351,201	-2.42(-5.23%)
Jun 24, 2016	47.09	48.23	46.16	46.22	1,223,965	-3.46(-6.96%)
Jun 23, 2016	48.55	49.75	48.02	49.67	292,597	+1.77(+3.70%)
Jun 22, 2016	48.44	48.80	47.82	47.90	171,449	-0.61(-1.26%)
Jun 21, 2016	48.23	48.62	47.75	48.51	246,691	+0.36(+0.74%)
Jun 20, 2016	48.04	48.98	47.47	48.15	148,155	+0.76(+1.60%)
Jun 17, 2016	47.47	48.00	47.04	47.40	365,617	+0.06(+0.13%)
Jun 16, 2016	47.71	47.87	46.75	47.33	216,454	-0.55(-1.15%)
Jun 15, 2016	48.19	48.67	47.81	47.88	164,979	-0.07(-0.15%)
Jun 14, 2016	48.67	49.45	47.70	47.95	178,783	-0.86(-1.77%)
Jun 13, 2016	49.08	49.55	48.61	48.82	211,193	-0.36(-0.73%)
Jun 10, 2016	49.18	49.83	48.98	49.18	238,213	-0.78(-1.56%)
Jun 09, 2016	50.22	50.22	49.23	49.95	134,746	-0.48(-0.95%)
Jun 08, 2016	50.28	50.77	49.94	50.43	119,368	+0.20(+0.39%)
Jun 07, 2016	50.24	50.63	49.96	50.24	137,429	-0.02(-0.03%)
Jun 06, 2016	50.05	51.18	49.68	50.25	255,910	+0.22(+0.43%)
Jun 03, 2016	50.11	50.22	48.59	50.04	269,801	-0.67(-1.32%)
Jun 02, 2016	50.44	50.74	49.67	50.71	172,424	+0.19(+0.38%)
Jun 01, 2016	49.77	50.58	49.35	50.51	261,385	+0.50(+0.99%)
May 31, 2016	50.60	50.69	49.35	50.02	328,701	-0.49(-0.96%)
May 27, 2016	49.52	50.51	50.51	50.51	369,102	+0.93(+1.88%)
May 26, 2016	50.05	50.05	49.46	49.58	222,357	-0.48(-0.96%)
May 25, 2016	50.05	50.37	48.68	50.05	280,206	-0.01(-0.02%)
May 24, 2016	49.30	50.47	49.01	50.06	337,449	+0.90(+1.82%)
May 23, 2016	48.75	49.49	48.41	49.17	290,725	+0.41(+0.84%)
May 20, 2016	48.37	48.80	48.03	48.76	434,668	+0.56(+1.17%)
May 19, 2016	48.12	48.66	47.34	48.19	233,512	-0.25(-0.52%)
May 18, 2016	46.51	48.53	46.12	48.45	235,678	+1.91(+4.11%)
May 17, 2016	47.18	47.58	46.16	46.53	203,758	-0.82(-1.73%)
May 16, 2016	46.75	47.65	46.75	47.35	240,427	+0.60(+1.28%)
May 13, 2016	47.77	48.59	46.59	46.75	196,129	-1.26(-2.63%)
May 12, 2016	48.20	48.80	47.28	48.01	256,859	-0.01(-0.02%)
May 11, 2016	48.25	48.57	47.83	48.02	131,089	-0.25(-0.52%)
May 10, 2016	47.66	48.52	47.43	48.27	172,093	+0.86(+1.81%)
May 09, 2016	47.49	47.89	47.12	47.41	199,544	-0.12(-0.26%)
May 06, 2016	46.66	47.55	46.39	47.53	414,463	+0.78(+1.67%)
May 05, 2016	47.33	47.61	46.67	46.75	221,313	-0.22(-0.46%)
May 04, 2016	47.56	48.00	46.49	46.97	307,114	-0.89(-1.85%)
May 03, 2016	48.37	48.41	47.45	47.85	186,832	-1.01(-2.06%)
May 02, 2016	48.37	48.86	48.14	48.86	267,883	+0.41(+0.84%)
Apr 29, 2016	48.32	48.80	48.00	48.45	266,723	-0.04(-0.09%)
Apr 28, 2016	48.53	49.04	47.85	48.50	390,813	+0.72(+1.51%)
Apr 27, 2016	47.59	48.78	47.32	47.78	425,260	+0.23(+0.49%)
Apr 26, 2016	46.30	47.94	46.30	47.54	539,203	+1.56(+3.40%)
Apr 25, 2016	45.91	46.12	45.34	45.98	320,216	-0.08(-0.17%)
Apr 22, 2016	46.14	46.52	45.89	46.06	556,026	-0.19(-0.41%)
Apr 21, 2016	46.59	46.87	46.15	46.25	471,642	-0.30(-0.64%)
Apr 20, 2016	45.70	46.84	45.61	46.54	378,985	+0.66(+1.44%)
Apr 19, 2016	45.14	45.89	44.63	45.88	352,627	+0.72(+1.60%)
Apr 18, 2016	44.39	45.21	44.29	45.16	209,051	+0.56(+1.25%)
Apr 15, 2016	44.50	44.87	44.42	44.60	283,261	+0.11(+0.25%)
Apr 14, 2016	44.26	45.15	43.81	44.49	306,978	+0.13(+0.29%)
Apr 13, 2016	43.46	44.67	43.42	44.36	407,396	+1.21(+2.80%)
Apr 12, 2016	42.45	43.43	42.19	43.15	260,028	+0.69(+1.62%)
Apr 11, 2016	42.71	43.37	42.34	42.47	285,622	-0.10(-0.22%)
Apr 08, 2016	42.91	43.60	42.21	42.56	311,650	+0.01(+0.02%)
Apr 07, 2016	43.58	43.63	42.14	42.55	467,933	-1.38(-3.15%)
Apr 06, 2016	44.05	44.27	43.52	43.93	482,422	+0.06(+0.14%)
Apr 05, 2016	44.54	44.80	43.81	43.87	384,199	-1.10(-2.45%)
Apr 04, 2016	45.17	45.17	44.62	44.98	354,320	-0.14(-0.31%)
Apr 01, 2016	44.60	45.18	44.18	45.12	188,995	+0.24(+0.54%)
Mar 31, 2016	45.81	46.66	44.52	44.87	276,731	-0.97(-2.12%)
Mar 30, 2016	45.59	46.14	45.35	45.85	362,638	+0.41(+0.90%)
Mar 29, 2016	44.89	45.45	44.18	45.44	227,208	+0.39(+0.87%)
Mar 28, 2016	45.29	46.12	44.52	45.05	198,477	-0.20(-0.44%)
Mar 24, 2016	45.75	45.25	45.25	45.25	393,609	-0.83(-1.79%)
Mar 23, 2016	45.99	46.47	45.69	46.07	497,121	-0.16(-0.34%)
Mar 22, 2016	45.89	46.29	45.58	46.23	213,196	+0.04(+0.09%)
Mar 21, 2016	46.28	46.64	45.90	46.19	275,167	-0.10(-0.23%)
Mar 18, 2016	46.35	46.84	45.28	46.29	1,017,583	+0.23(+0.49%)
Mar 17, 2016	44.66	46.15	43.87	46.06	507,930	+1.34(+2.99%)
Mar 16, 2016	44.75	45.48	44.36	44.73	612,200	-0.11(-0.25%)
Mar 15, 2016	45.36	45.36	44.27	44.84	742,351	-0.86(-1.88%)
Mar 14, 2016	45.33	46.06	44.97	45.70	377,579	+0.12(+0.27%)
Mar 11, 2016	44.60	45.64	43.75	45.58	410,056	+1.28(+2.88%)
Mar 10, 2016	43.82	44.37	43.20	44.30	273,919	+0.74(+1.70%)
Mar 09, 2016	44.33	44.47	43.29	43.56	368,865	-0.52(-1.18%)
Mar 08, 2016	45.09	45.09	44.04	44.08	287,844	-1.38(-3.03%)
Mar 07, 2016	45.50	45.76	45.22	45.46	312,059	-0.38(-0.83%)
Mar 04, 2016	45.85	46.26	45.37	45.84	383,081	-0.10(-0.23%)
Mar 03, 2016	44.47	45.99	44.37	45.94	425,122	+1.44(+3.23%)
Mar 02, 2016	44.25	44.55	43.44	44.51	273,295	+0.35(+0.80%)
Mar 01, 2016	42.75	44.51	42.39	44.15	262,214	+1.67(+3.93%)
Feb 29, 2016	43.04	43.38	42.15	42.48	372,666	-0.61(-1.41%)
Feb 26, 2016	43.19	43.55	42.47	43.09	288,573	+0.33(+0.77%)
Feb 25, 2016	42.23	42.97	42.11	42.76	239,674	+0.57(+1.35%)
Feb 24, 2016	41.97	42.65	41.25	42.19	367,582	-0.35(-0.81%)
Feb 23, 2016	43.04	43.19	42.09	42.54	438,116	-0.65(-1.50%)
Feb 22, 2016	43.46	43.54	43.06	43.19	410,726	+0.09(+0.20%)
Feb 19, 2016	42.54	43.65	42.16	43.10	640,126	+0.37(+0.87%)
Feb 18, 2016	42.26	42.73	40.81	42.73	457,968	+0.50(+1.19%)
Feb 17, 2016	42.29	42.73	42.05	42.22	359,486	+0.36(+0.87%)
Feb 16, 2016	41.36	42.05	40.61	41.86	378,940	+1.12(+2.76%)
Feb 12, 2016	39.79	40.74	40.74	40.74	505,268	+1.67(+4.27%)
Feb 11, 2016	39.27	39.76	38.78	39.07	358,673	-1.16(-2.88%)
Feb 10, 2016	41.09	41.22	40.18	40.23	448,214	-0.58(-1.42%)
Feb 09, 2016	40.49	41.26	39.84	40.81	431,376	-0.23(-0.57%)
Feb 08, 2016	40.69	42.11	40.21	41.04	424,029	-0.21(-0.50%)
Feb 05, 2016	41.45	42.84	41.17	41.25	612,733	-0.18(-0.44%)
Feb 04, 2016	41.21	42.09	40.50	41.43	525,614	+0.14(+0.34%)
Feb 03, 2016	41.07	44.12	40.53	41.29	598,352	+0.64(+1.57%)
Feb 02, 2016	40.68	42.64	40.10	40.65	549,682	-0.56(-1.36%)
Feb 01, 2016	40.20	41.24	39.91	41.21	566,922	+0.64(+1.58%)
Jan 29, 2016	39.31	40.66	38.94	40.57	695,527	+1.55(+3.97%)
Jan 28, 2016	39.00	39.48	38.66	39.02	776,108	+0.67(+1.74%)
Jan 27, 2016	38.94	40.92	37.87	38.36	907,144	+1.27(+3.43%)
Jan 26, 2016	35.61	36.25	35.45	37.09	623,498	+1.62(+4.56%)
Jan 25, 2016	36.45	36.90	35.23	35.47	395,651	-1.13(-3.10%)
Jan 22, 2016	36.55	37.09	36.16	36.60	417,669	+0.56(+1.56%)
Jan 21, 2016	35.95	36.59	35.73	36.04	358,917	+0.06(+0.17%)
Jan 20, 2016	35.25	36.47	34.83	35.98	431,877	+0.57(+1.61%)
Jan 19, 2016	36.22	36.43	35.26	35.41	393,974	-0.42(-1.16%)
Jan 15, 2016	34.50	35.82	35.82	35.82	593,121	+0.25(+0.71%)
Jan 14, 2016	35.81	36.04	35.10	35.57	234,925	+0.09(+0.24%)
Jan 13, 2016	37.67	38.02	35.30	35.49	269,038	-2.00(-5.33%)
Jan 12, 2016	37.91	38.30	37.11	37.48	259,639	-0.03(-0.09%)
Jan 11, 2016	37.61	38.41	37.05	37.52	192,492	+0.16(+0.44%)
Jan 08, 2016	38.18	38.32	37.24	37.35	392,824	-0.43(-1.14%)
Jan 07, 2016	38.18	38.95	37.70	37.79	281,973	-1.22(-3.13%)
Jan 06, 2016	38.51	39.27	38.47	39.01	241,425	-0.10(-0.27%)
Jan 05, 2016	39.36	39.49	38.89	39.11	239,923	-0.16(-0.40%)
Jan 04, 2016	39.44	40.30	38.89	39.27	332,557	-1.00(-2.49%)
Dec 31, 2015	41.12	40.27	40.27	40.27	200,327	-0.92(-2.23%)
Dec 30, 2015	41.35	41.54	41.08	41.19	198,758	-0.32(-0.77%)
Dec 29, 2015	41.77	41.77	41.23	41.51	336,312	-0.02(-0.04%)
Dec 28, 2015	41.96	42.23	41.41	41.52	319,077	-0.38(-0.91%)
Dec 24, 2015	41.48	41.90	41.90	41.90	138,714	+0.47(+1.13%)
Dec 23, 2015	41.37	41.68	41.06	41.44	175,282	+0.21(+0.50%)
Dec 22, 2015	41.28	41.65	40.55	41.23	217,753	+0.11(+0.27%)
Dec 21, 2015	40.60	41.13	40.19	41.12	342,599	+0.49(+1.21%)
Dec 18, 2015	40.56	41.87	39.05	40.62	3,427,782	-0.17(-0.42%)
Dec 17, 2015	41.81	41.81	40.49	40.80	518,858	-0.87(-2.10%)
Dec 16, 2015	42.17	42.24	40.41	41.67	702,862	+0.10(+0.25%)
Dec 15, 2015	41.14	41.85	40.32	41.57	474,195	+0.81(+2.00%)
Dec 14, 2015	40.13	41.33	39.44	40.75	565,131	+0.59(+1.46%)
Dec 11, 2015	39.79	40.24	39.50	40.17	402,424	-0.48(-1.17%)
Dec 10, 2015	40.62	40.97	40.01	40.64	387,400	-0.03(-0.06%)
Dec 09, 2015	41.50	41.91	40.59	40.67	319,944	-0.95(-2.29%)
Dec 08, 2015	41.57	42.07	41.12	41.62	326,113	-0.27(-0.65%)
Dec 07, 2015	42.90	44.54	41.54	41.89	336,903	-1.02(-2.39%)
Dec 04, 2015	43.60	44.25	42.83	42.92	442,673	-0.52(-1.19%)
Dec 03, 2015	44.64	45.07	43.39	43.43	270,613	-0.77(-1.75%)
Dec 02, 2015	45.34	45.77	43.91	44.21	183,552	-1.27(-2.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

UMB Financial Corp (NQ: UMBF )

Historical Prices

Free News Feed