Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.08	31.03	30.00	31.02	323,188	+0.96(+3.19%)
May 28, 2009	30.11	30.28	29.39	30.06	300,083	+0.01(+0.03%)
May 27, 2009	31.03	31.03	29.96	30.05	386,482	-1.15(-3.69%)
May 26, 2009	29.79	31.25	29.79	31.20	305,642	+1.20(+4.02%)
May 22, 2009	30.45	30.85	29.99	30.00	209,623	-0.32(-1.04%)
May 21, 2009	30.99	30.99	29.84	30.31	330,122	-0.94(-3.01%)
May 20, 2009	32.85	33.36	31.02	31.26	278,445	-1.39(-4.26%)
May 19, 2009	33.95	34.21	32.64	32.65	151,792	-1.75(-5.10%)
May 18, 2009	33.76	34.61	33.53	34.40	263,694	+1.14(+3.44%)
May 15, 2009	34.11	34.11	32.95	33.26	400,687	-0.94(-2.75%)
May 14, 2009	34.04	34.68	33.92	34.20	434,622	+0.22(+0.64%)
May 13, 2009	34.98	35.74	33.87	33.98	589,010	-1.61(-4.51%)
May 12, 2009	35.90	36.66	35.05	35.59	635,078	+0.06(+0.17%)
May 11, 2009	35.43	36.51	35.13	35.53	731,155	-0.69(-1.90%)
May 08, 2009	36.35	36.83	35.66	36.21	694,198	+0.63(+1.76%)
May 07, 2009	37.42	37.42	35.27	35.59	388,892	-1.35(-3.66%)
May 06, 2009	36.91	37.32	35.63	36.94	411,040	+0.63(+1.72%)
May 05, 2009	36.75	36.87	35.38	36.31	239,571	-0.95(-2.55%)
May 04, 2009	35.44	37.31	35.24	37.26	534,054	+2.15(+6.11%)
May 01, 2009	35.33	36.07	34.38	35.12	478,186	-0.22(-0.63%)
Apr 30, 2009	36.57	36.57	35.24	35.34	576,663	-0.95(-2.62%)
Apr 29, 2009	35.76	36.40	35.16	36.29	514,945	+1.00(+2.84%)
Apr 28, 2009	34.91	36.21	34.75	35.29	631,534	+0.06(+0.18%)
Apr 27, 2009	35.80	36.44	35.02	35.22	451,924	-1.62(-4.40%)
Apr 24, 2009	36.20	37.62	35.82	36.85	503,387	+1.18(+3.31%)
Apr 23, 2009	35.40	36.00	34.34	35.66	315,355	+0.41(+1.16%)
Apr 22, 2009	35.85	36.86	34.94	35.26	387,061	-1.41(-3.83%)
Apr 21, 2009	33.22	36.95	32.85	36.66	506,470	+3.17(+9.48%)
Apr 20, 2009	35.41	36.40	33.46	33.49	279,219	-2.91(-8.00%)
Apr 17, 2009	35.79	36.90	34.88	36.40	286,304	+0.73(+2.06%)
Apr 16, 2009	35.50	35.97	34.06	35.66	204,238	+0.54(+1.54%)
Apr 15, 2009	33.94	35.37	33.29	35.12	248,142	+1.00(+2.92%)
Apr 14, 2009	36.54	37.02	33.95	34.13	309,512	-3.24(-8.68%)
Apr 13, 2009	35.02	37.51	35.02	37.37	386,699	+1.64(+4.60%)
Apr 09, 2009	33.71	35.73	33.52	35.73	337,758	+2.99(+9.13%)
Apr 08, 2009	32.89	33.08	32.00	32.74	137,266	+0.24(+0.74%)
Apr 07, 2009	33.63	34.11	32.49	32.50	292,962	-1.54(-4.51%)
Apr 06, 2009	34.39	34.58	33.58	34.04	189,983	-1.02(-2.91%)
Apr 03, 2009	34.31	35.05	33.92	35.05	234,909	+0.75(+2.18%)
Apr 02, 2009	33.31	34.55	33.31	34.31	370,806	+1.14(+3.45%)
Apr 01, 2009	32.11	33.22	31.51	33.16	344,424	+0.36(+1.08%)
Mar 31, 2009	32.13	33.48	31.98	32.81	262,706	+1.18(+3.74%)
Mar 30, 2009	32.70	32.93	31.55	31.63	436,160	-3.47(-9.90%)
Mar 26, 2009	34.65	35.10	33.66	35.10	360,762	+0.93(+2.73%)
Mar 25, 2009	33.77	34.70	32.15	34.17	346,648	+0.83(+2.48%)
Mar 24, 2009	35.23	35.89	33.32	33.34	369,160	-2.45(-6.84%)
Mar 23, 2009	33.56	35.98	31.60	35.79	541,956	+4.63(+14.84%)
Mar 20, 2009	32.85	33.05	31.15	31.16	554,282	-1.30(-4.00%)
Mar 19, 2009	34.29	34.32	32.46	32.46	318,706	-1.65(-4.84%)
Mar 18, 2009	32.65	34.14	32.03	34.11	493,601	+1.19(+3.61%)
Mar 17, 2009	31.43	32.92	31.29	32.92	281,751	+1.32(+4.18%)
Mar 16, 2009	31.77	33.02	31.56	31.60	367,122	+0.06(+0.20%)
Mar 13, 2009	31.08	32.06	30.89	31.54	292,781	+0.36(+1.14%)
Mar 12, 2009	28.32	31.20	27.41	31.19	437,897	+2.82(+9.93%)
Mar 11, 2009	29.18	29.60	28.16	28.37	305,199	-0.58(-2.00%)
Mar 10, 2009	26.41	28.97	26.41	28.95	478,051	+2.61(+9.91%)
Mar 09, 2009	26.42	27.12	26.13	26.34	296,843	-0.33(-1.24%)
Mar 06, 2009	26.75	27.60	25.98	26.67	498,975	+0.16(+0.61%)
Mar 05, 2009	27.43	27.90	26.41	26.51	469,789	-1.61(-5.74%)
Mar 04, 2009	28.53	28.58	27.19	28.12	254,341	-0.38(-1.33%)
Mar 02, 2009	28.64	29.12	28.16	28.50	371,655	-0.79(-2.69%)
Feb 27, 2009	29.58	30.83	29.28	29.29	277,381	-0.77(-2.57%)
Feb 26, 2009	30.05	31.44	29.92	30.06	250,019	-0.11(-0.36%)
Feb 25, 2009	30.45	31.02	28.92	30.17	374,380	-0.63(-2.03%)
Feb 24, 2009	29.23	30.82	28.85	30.79	371,047	+1.99(+6.92%)
Feb 23, 2009	29.50	29.80	28.73	28.80	343,690	-0.49(-1.66%)
Feb 20, 2009	28.62	29.70	28.02	29.29	588,093	+0.31(+1.07%)
Feb 19, 2009	30.73	30.83	28.95	28.98	219,451	-1.22(-4.04%)
Feb 18, 2009	30.66	31.05	30.05	30.20	278,602	-0.23(-0.76%)
Feb 17, 2009	31.05	31.43	30.41	30.43	289,025	-1.51(-4.74%)
Feb 13, 2009	33.06	33.22	31.94	31.94	221,632	-1.18(-3.57%)
Feb 12, 2009	31.66	33.28	31.53	33.12	239,150	+0.22(+0.66%)
Feb 11, 2009	32.47	33.20	31.94	32.91	256,661	+0.73(+2.28%)
Feb 10, 2009	33.77	34.45	31.87	32.17	375,655	-1.94(-5.68%)
Feb 09, 2009	33.68	34.84	33.68	34.11	209,542	+0.17(+0.50%)
Feb 06, 2009	30.94	33.96	30.94	33.94	390,486	+2.87(+9.24%)
Feb 05, 2009	30.07	31.58	29.73	31.07	196,578	+0.65(+2.13%)
Feb 04, 2009	30.17	31.49	30.11	30.42	178,825	+0.11(+0.36%)
Feb 03, 2009	30.54	30.83	29.78	30.31	426,149	-0.02(-0.05%)
Feb 02, 2009	29.39	30.58	29.36	30.33	292,087	+0.42(+1.39%)
Jan 30, 2009	31.12	31.30	29.61	29.91	331,909	-0.87(-2.83%)
Jan 29, 2009	32.27	32.76	30.72	30.78	378,833	-1.78(-5.48%)
Jan 28, 2009	30.48	32.68	30.46	32.57	331,254	+3.14(+10.68%)
Jan 27, 2009	28.55	29.58	28.52	29.43	701,068	+0.98(+3.45%)
Jan 26, 2009	29.11	29.72	28.03	28.45	340,277	-0.59(-2.02%)
Jan 23, 2009	27.84	29.09	27.60	29.03	355,184	+0.46(+1.59%)
Jan 22, 2009	28.71	29.73	27.97	28.58	848,414	-0.84(-2.86%)
Jan 21, 2009	30.48	31.14	28.76	29.42	1,081,112	-0.66(-2.18%)
Jan 20, 2009	31.77	32.06	30.05	30.07	500,522	-2.32(-7.15%)
Jan 16, 2009	32.35	32.72	30.77	32.39	270,970	+0.15(+0.48%)
Jan 15, 2009	32.44	33.33	31.05	32.24	474,426	+0.04(+0.12%)
Jan 14, 2009	33.39	33.97	31.94	32.20	427,615	-1.95(-5.72%)
Jan 13, 2009	32.69	34.15	32.52	34.15	345,590	+1.18(+3.58%)
Jan 12, 2009	33.52	34.24	32.73	32.97	203,644	-0.71(-2.11%)
Jan 09, 2009	35.36	35.37	33.66	33.68	316,473	-1.57(-4.45%)
Jan 08, 2009	34.58	35.52	34.58	35.25	187,909	+0.42(+1.20%)
Jan 07, 2009	35.52	36.10	34.28	34.83	447,281	-1.65(-4.53%)
Jan 06, 2009	37.56	37.56	35.97	36.48	298,059	-0.73(-1.95%)
Jan 05, 2009	37.94	37.94	36.52	37.21	279,162	-0.65(-1.71%)
Jan 02, 2009	37.93	38.41	37.28	37.86	199,736	-0.08(-0.22%)
Dec 31, 2008	34.68	38.14	34.68	37.94	319,996	+2.24(+6.27%)
Dec 30, 2008	34.09	35.80	34.09	35.70	224,768	+1.03(+2.96%)
Dec 29, 2008	34.64	34.83	33.67	34.68	188,447	+0.02(+0.04%)
Dec 26, 2008	34.65	34.93	34.11	34.66	86,277	+0.29(+0.83%)
Dec 24, 2008	33.84	34.47	33.49	34.38	156,765	+0.56(+1.64%)
Dec 23, 2008	34.76	34.87	33.40	33.82	189,218	-0.61(-1.77%)
Dec 22, 2008	35.66	35.85	33.58	34.43	230,892	-0.64(-1.83%)
Dec 19, 2008	35.90	36.17	34.75	35.07	772,353	-0.23(-0.66%)
Dec 18, 2008	35.96	36.91	35.01	35.30	324,627	-0.88(-2.43%)
Dec 17, 2008	36.30	37.46	35.68	36.18	401,345	-0.73(-1.99%)
Dec 16, 2008	34.61	37.01	33.99	36.92	346,889	+3.21(+9.53%)
Dec 15, 2008	35.31	35.31	32.82	33.70	397,572	-1.47(-4.19%)
Dec 12, 2008	32.46	35.43	32.34	35.18	392,644	+2.17(+6.57%)
Dec 11, 2008	34.92	35.37	32.75	33.01	476,841	-2.49(-7.00%)
Dec 10, 2008	35.99	36.60	34.69	35.49	281,082	-0.01(-0.02%)
Dec 09, 2008	37.20	38.58	35.42	35.50	591,570	-2.33(-6.16%)
Dec 08, 2008	37.35	38.00	36.48	37.83	409,828	+1.26(+3.44%)
Dec 05, 2008	33.24	36.63	32.17	36.58	653,632	+2.59(+7.63%)
Dec 04, 2008	34.60	36.25	33.35	33.98	386,767	-1.37(-3.87%)
Dec 03, 2008	32.96	35.64	31.24	35.35	407,547	+1.92(+5.75%)
Dec 02, 2008	31.27	33.53	31.24	33.43	329,288	+2.56(+8.31%)
Dec 01, 2008	35.70	36.31	30.86	30.86	468,003	-6.05(-16.40%)
Nov 28, 2008	35.80	36.92	35.60	36.92	180,881	+0.67(+1.85%)
Nov 26, 2008	34.17	36.63	34.17	36.24	319,664	+1.47(+4.22%)
Nov 25, 2008	36.20	36.20	32.97	34.78	371,601	-1.08(-3.01%)
Nov 24, 2008	31.73	36.32	31.73	35.86	508,105	+4.26(+13.49%)
Nov 21, 2008	29.58	31.83	28.25	31.60	571,846	+2.38(+8.14%)
Nov 20, 2008	29.94	31.72	29.06	29.22	470,258	-0.80(-2.65%)
Nov 19, 2008	31.39	32.60	30.01	30.01	404,579	-1.85(-5.82%)
Nov 18, 2008	31.87	32.11	29.94	31.87	404,254	+0.26(+0.83%)
Nov 17, 2008	32.05	33.19	31.48	31.60	270,262	-0.71(-2.20%)
Nov 14, 2008	34.78	35.69	32.16	32.31	270,355	-3.13(-8.82%)
Nov 13, 2008	32.08	35.70	31.04	35.44	474,671	+3.68(+11.60%)
Nov 12, 2008	32.95	33.78	31.66	31.76	256,370	-1.93(-5.73%)
Nov 11, 2008	33.09	35.02	32.77	33.69	270,273	+0.13(+0.39%)
Nov 10, 2008	34.41	34.51	33.25	33.56	181,563	-0.16(-0.48%)
Nov 07, 2008	33.26	33.78	32.62	33.72	151,065	+0.66(+1.99%)
Nov 06, 2008	34.44	35.12	32.94	33.06	218,906	-1.82(-5.22%)
Nov 05, 2008	35.49	36.30	34.63	34.88	430,590	-1.26(-3.48%)
Nov 04, 2008	35.39	37.00	35.22	36.14	334,854	+0.93(+2.63%)
Nov 03, 2008	35.45	35.91	34.13	35.22	212,398	+0.22(+0.62%)
Oct 31, 2008	33.03	35.09	32.74	35.00	271,988	+1.49(+4.45%)
Oct 30, 2008	34.44	34.44	32.50	33.51	225,169	+0.23(+0.70%)
Oct 29, 2008	34.40	34.84	32.84	33.28	368,266	-0.96(-2.80%)
Oct 28, 2008	31.88	34.37	30.68	34.24	520,887	+3.44(+11.18%)
Oct 27, 2008	31.83	32.53	30.79	30.79	419,264	-1.41(-4.39%)
Oct 24, 2008	31.83	33.27	31.08	32.21	635,064	-0.93(-2.80%)
Oct 23, 2008	36.06	36.44	31.86	33.13	1,076,753	-2.72(-7.58%)
Oct 22, 2008	38.65	38.68	35.56	35.85	408,902	-3.04(-7.82%)
Oct 21, 2008	39.59	41.53	38.63	38.89	471,356	-2.16(-5.27%)
Oct 20, 2008	40.85	41.88	38.85	41.05	421,925	+0.79(+1.96%)
Oct 17, 2008	41.63	42.69	39.80	40.27	536,527	-2.69(-6.27%)
Oct 16, 2008	38.95	43.25	37.06	42.96	500,761	+4.42(+11.46%)
Oct 15, 2008	39.22	42.30	38.47	38.54	388,202	-1.92(-4.75%)
Oct 14, 2008	40.90	43.21	38.98	40.47	425,996	-0.03(-0.08%)
Oct 13, 2008	37.56	40.87	36.68	40.50	484,387	+5.17(+14.62%)
Oct 10, 2008	33.29	37.19	32.79	35.33	651,355	+1.28(+3.76%)
Oct 09, 2008	39.98	40.54	34.05	34.05	696,468	-4.96(-12.71%)
Oct 08, 2008	39.06	42.21	37.84	39.01	565,834	-1.08(-2.70%)
Oct 07, 2008	40.32	42.05	39.38	40.09	317,256	-0.18(-0.44%)
Oct 06, 2008	41.39	42.50	39.30	40.27	496,049	-2.59(-6.04%)
Oct 03, 2008	44.78	46.33	41.75	42.85	218,042	-0.94(-2.15%)
Oct 02, 2008	41.00	44.04	40.15	43.80	149,424	+2.73(+6.64%)
Oct 01, 2008	40.16	42.81	40.16	41.07	216,056	+0.52(+1.28%)
Sep 30, 2008	41.86	42.96	38.61	40.55	406,567	+1.28(+3.26%)
Sep 29, 2008	39.64	41.90	37.07	39.27	211,221	-1.12(-2.77%)
Sep 26, 2008	39.06	40.94	38.61	40.39	508,081	+0.36(+0.91%)
Sep 25, 2008	41.70	43.39	39.83	40.03	226,679	-1.80(-4.30%)
Sep 24, 2008	42.52	43.65	40.54	41.83	218,733	+0.85(+2.07%)
Sep 23, 2008	40.88	42.67	40.16	40.98	182,832	+0.54(+1.34%)
Sep 22, 2008	50.19	50.19	40.44	40.44	514,016	-13.23(-24.65%)
Sep 19, 2008	51.09	53.74	43.25	53.66	2,458,788	+8.11(+17.80%)
Sep 18, 2008	41.25	46.93	39.51	45.56	689,521	+5.32(+13.22%)
Sep 17, 2008	41.75	43.98	39.97	40.24	540,968	-3.10(-7.15%)
Sep 16, 2008	40.40	43.34	39.91	43.33	628,470	+3.36(+8.40%)
Sep 15, 2008	38.85	41.91	38.85	39.97	429,433	-2.02(-4.80%)
Sep 12, 2008	41.06	42.26	40.96	41.99	210,932	+0.22(+0.52%)
Sep 11, 2008	41.06	41.79	40.17	41.77	524,480	+0.43(+1.05%)
Sep 10, 2008	41.59	41.89	40.15	41.34	287,612	+0.39(+0.96%)
Sep 09, 2008	41.81	42.86	40.94	40.95	403,430	-1.44(-3.41%)
Sep 08, 2008	43.22	43.69	41.31	42.39	340,403	+1.24(+3.00%)
Sep 05, 2008	40.05	41.46	39.57	41.15	390,565	+1.28(+3.21%)
Sep 04, 2008	40.33	41.34	39.55	39.87	301,645	-1.07(-2.60%)
Sep 03, 2008	39.66	41.35	39.66	40.94	324,605	+1.08(+2.71%)
Sep 02, 2008	40.80	40.92	39.53	39.86	468,703	-0.32(-0.79%)
Aug 29, 2008	39.87	40.42	39.70	40.17	296,433	-0.05(-0.12%)
Aug 28, 2008	40.34	40.47	39.82	40.22	354,262	-0.02(-0.04%)
Aug 27, 2008	39.66	40.85	39.66	40.24	268,486	+0.52(+1.30%)
Aug 26, 2008	39.84	40.47	39.46	39.72	399,468	-0.19(-0.46%)
Aug 25, 2008	41.08	41.08	39.46	39.90	419,618	-1.17(-2.86%)
Aug 22, 2008	41.20	41.96	40.40	41.08	336,253	+0.45(+1.10%)
Aug 21, 2008	40.43	41.08	40.25	40.63	147,396	-0.42(-1.02%)
Aug 20, 2008	41.43	42.00	40.30	41.05	220,390	-0.25(-0.62%)
Aug 19, 2008	41.84	42.22	40.78	41.30	295,485	-0.90(-2.12%)
Aug 18, 2008	43.49	43.66	41.99	42.20	383,133	-1.18(-2.72%)
Aug 15, 2008	44.81	45.21	42.77	43.38	432,694	-0.90(-2.04%)
Aug 14, 2008	43.71	44.84	43.36	44.28	375,169	+0.21(+0.47%)
Aug 13, 2008	44.32	44.68	43.36	44.07	790,518	-0.11(-0.24%)
Aug 12, 2008	45.25	45.25	43.79	44.18	359,032	-1.34(-2.95%)
Aug 11, 2008	43.09	45.56	42.87	45.52	557,762	+2.46(+5.70%)
Aug 08, 2008	41.49	43.29	40.92	43.07	430,658	+1.44(+3.47%)
Aug 07, 2008	42.35	42.77	41.32	41.63	474,269	-1.64(-3.80%)
Aug 06, 2008	44.27	44.30	42.78	43.27	454,959	-1.43(-3.20%)
Aug 05, 2008	43.14	44.78	43.10	44.70	482,952	+1.48(+3.43%)
Aug 04, 2008	42.90	43.90	42.28	43.22	598,122	+0.21(+0.48%)
Aug 01, 2008	42.33	43.43	41.63	43.01	367,405	+0.49(+1.14%)
Jul 31, 2008	42.22	42.93	41.48	42.52	454,744	-0.18(-0.42%)
Jul 30, 2008	44.01	44.58	42.63	42.70	594,096	-1.34(-3.03%)
Jul 29, 2008	44.03	44.03	41.07	44.03	403,436	+2.30(+5.51%)
Jul 28, 2008	42.51	43.18	41.53	41.73	386,591	-0.99(-2.31%)
Jul 25, 2008	43.35	44.01	42.09	42.72	328,503	-0.09(-0.22%)
Jul 24, 2008	43.73	44.69	42.38	42.81	513,009	-0.64(-1.47%)
Jul 23, 2008	43.82	43.94	42.31	43.46	602,886	-0.07(-0.16%)
Jul 22, 2008	41.03	43.82	40.61	43.52	696,189	+2.36(+5.74%)
Jul 21, 2008	41.86	42.12	41.14	41.16	448,705	+0.07(+0.17%)
Jul 18, 2008	41.86	41.93	40.43	41.09	480,536	-0.80(-1.90%)
Jul 17, 2008	39.34	41.94	39.34	41.89	780,229	+2.86(+7.34%)
Jul 16, 2008	36.39	39.20	36.39	39.02	536,533	+2.76(+7.62%)
Jul 15, 2008	35.93	37.74	35.09	36.26	444,725	-0.13(-0.36%)
Jul 14, 2008	39.14	39.15	36.02	36.39	315,728	-2.14(-5.55%)
Jul 11, 2008	37.80	39.12	37.12	38.53	324,013	+0.32(+0.83%)
Jul 10, 2008	38.03	39.38	37.57	38.21	313,276	+0.05(+0.14%)
Jul 09, 2008	40.10	40.10	38.10	38.16	394,475	-0.51(-1.32%)
Jul 08, 2008	36.49	38.75	36.04	38.67	457,035	+2.16(+5.92%)
Jul 07, 2008	37.55	37.79	35.94	36.51	464,337	-0.67(-1.81%)
Jul 04, 2008	39.00	39.17	37.18	37.18	270,926	+0.00(+0.00%)
Jul 03, 2008	39.00	39.17	37.18	37.18	270,926	-1.91(-4.88%)
Jul 02, 2008	39.77	41.12	39.02	39.09	435,131	-0.80(-2.01%)
Jul 01, 2008	39.39	40.14	38.68	39.89	1,032,860	+0.30(+0.76%)
Jun 30, 2008	40.63	41.12	39.51	39.59	411,202	-1.24(-3.03%)
Jun 27, 2008	40.38	42.66	40.38	40.82	862,240	+0.42(+1.05%)
Jun 26, 2008	41.58	42.32	40.08	40.40	510,413	-1.61(-3.84%)
Jun 25, 2008	41.78	44.70	41.70	42.01	880,524	+0.31(+0.74%)
Jun 24, 2008	41.22	42.17	40.38	41.70	378,420	+0.13(+0.32%)
Jun 23, 2008	43.39	43.41	41.44	41.57	236,578	-1.64(-3.81%)
Jun 20, 2008	42.96	43.69	42.24	43.22	588,207	+0.32(+0.76%)
Jun 19, 2008	42.58	42.89	41.73	42.89	395,693	+0.42(+1.00%)
Jun 18, 2008	41.65	43.42	40.95	42.47	496,962	+0.57(+1.36%)
Jun 17, 2008	41.84	42.36	41.25	41.90	328,932	+0.10(+0.24%)
Jun 16, 2008	40.42	42.08	39.99	41.80	291,161	+1.30(+3.22%)
Jun 13, 2008	40.42	40.92	39.48	40.49	329,912	+0.55(+1.37%)
Jun 12, 2008	39.66	40.43	39.21	39.94	548,834	+0.73(+1.87%)
Jun 11, 2008	39.74	40.42	39.07	39.21	392,955	-0.72(-1.80%)
Jun 10, 2008	40.03	40.29	38.49	39.93	527,715	+0.85(+2.17%)
Jun 09, 2008	39.36	40.15	38.50	39.08	289,291	-0.40(-1.02%)
Jun 06, 2008	40.45	40.82	39.42	39.48	295,388	-1.29(-3.16%)
Jun 05, 2008	40.07	40.92	40.07	40.77	321,864	+0.73(+1.83%)
Jun 04, 2008	39.38	40.52	39.19	40.03	364,985	+0.46(+1.17%)
Jun 03, 2008	40.28	40.86	39.30	39.57	575,048	-0.47(-1.18%)

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