Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	39.02	39.52	38.79	39.38	430,402	+0.45(+1.16%)
May 30, 2012	39.16	39.25	38.68	38.93	361,828	-0.45(-1.15%)
May 29, 2012	39.21	39.42	39.00	39.38	286,782	+0.36(+0.91%)
May 25, 2012	38.79	39.06	38.50	39.03	372,609	+0.34(+0.88%)
May 24, 2012	37.79	38.74	37.71	38.69	325,594	+0.94(+2.48%)
May 23, 2012	36.72	37.96	36.17	37.75	271,662	+0.54(+1.45%)
May 22, 2012	37.13	37.62	36.86	37.21	231,750	+0.03(+0.09%)
May 21, 2012	37.61	37.69	36.79	37.18	213,854	-0.23(-0.63%)
May 18, 2012	37.46	37.90	37.23	37.41	166,162	-0.14(-0.37%)
May 17, 2012	38.14	38.30	37.47	37.55	152,355	-0.44(-1.17%)
May 16, 2012	38.36	38.41	37.95	37.99	115,760	-0.19(-0.49%)
May 15, 2012	38.00	38.49	37.83	38.18	153,881	+0.22(+0.57%)
May 14, 2012	37.78	38.24	37.68	37.96	154,114	-0.24(-0.63%)
May 11, 2012	38.13	38.79	37.98	38.20	114,666	-0.43(-1.11%)
May 10, 2012	38.67	38.95	36.10	38.63	134,671	+0.19(+0.50%)
May 09, 2012	38.19	38.59	38.06	38.44	191,791	-0.24(-0.63%)
May 08, 2012	38.41	38.73	38.08	38.68	216,983	+0.05(+0.13%)
May 07, 2012	37.95	38.74	37.94	38.63	144,093	+0.55(+1.44%)
May 04, 2012	38.47	38.73	37.82	38.08	146,124	-0.73(-1.87%)
May 03, 2012	39.37	39.37	38.43	38.81	210,416	-0.15(-0.37%)
May 02, 2012	38.48	39.16	38.32	38.95	153,366	+0.09(+0.23%)
May 01, 2012	38.72	39.72	38.16	38.87	288,397	+0.06(+0.17%)
Apr 30, 2012	39.43	39.54	37.93	38.80	299,067	-0.86(-2.18%)
Apr 27, 2012	39.41	39.76	39.28	39.67	401,667	+0.26(+0.66%)
Apr 26, 2012	38.36	39.47	38.34	39.41	315,459	+1.09(+2.85%)
Apr 25, 2012	38.68	38.68	38.11	38.32	439,545	+0.46(+1.22%)
Apr 24, 2012	35.94	37.99	35.85	37.86	642,366	+2.11(+5.90%)
Apr 23, 2012	35.51	35.93	35.51	35.75	157,675	-0.53(-1.47%)
Apr 20, 2012	36.90	36.90	36.14	36.28	125,570	+0.33(+0.92%)
Apr 19, 2012	36.17	36.71	35.60	35.95	117,072	-0.22(-0.60%)
Apr 18, 2012	36.36	36.53	36.01	36.17	124,045	-0.40(-1.10%)
Apr 17, 2012	36.23	37.01	36.13	36.57	174,849	+0.75(+2.10%)
Apr 16, 2012	35.17	35.86	35.04	35.82	147,518	+0.78(+2.21%)
Apr 13, 2012	35.74	35.85	35.04	35.05	158,962	-0.96(-2.67%)
Apr 12, 2012	35.44	36.40	35.44	36.01	91,770	+0.46(+1.29%)
Apr 11, 2012	35.37	35.63	35.14	35.55	136,487	+0.56(+1.59%)
Apr 10, 2012	35.30	35.56	34.97	34.99	303,204	-0.39(-1.10%)
Apr 09, 2012	34.93	35.62	34.65	35.38	185,972	-0.31(-0.88%)
Apr 05, 2012	35.67	35.99	35.22	35.69	204,323	-0.26(-0.72%)
Apr 04, 2012	36.21	36.38	35.62	35.95	139,513	-0.75(-2.05%)
Apr 03, 2012	36.58	36.82	36.19	36.70	134,810	+0.06(+0.18%)
Apr 02, 2012	35.98	36.73	35.77	36.64	184,657	+0.51(+1.42%)
Mar 30, 2012	36.90	36.90	36.10	36.12	143,923	-0.40(-1.09%)
Mar 29, 2012	36.52	36.74	35.94	36.52	149,735	-0.34(-0.92%)
Mar 28, 2012	36.62	37.16	36.46	36.86	161,223	+0.16(+0.44%)
Mar 27, 2012	36.73	36.90	36.60	36.70	193,194	-0.09(-0.24%)
Mar 26, 2012	36.55	36.83	36.23	36.79	231,775	+0.78(+2.18%)
Mar 23, 2012	35.78	36.06	35.50	36.01	188,182	+0.19(+0.52%)
Mar 22, 2012	36.20	36.31	35.55	35.82	140,255	-0.71(-1.95%)
Mar 21, 2012	36.78	36.94	36.40	36.53	82,453	-0.09(-0.24%)
Mar 20, 2012	36.62	36.89	36.35	36.62	136,856	-0.33(-0.90%)
Mar 19, 2012	36.74	37.41	36.53	36.95	268,127	-0.06(-0.15%)
Mar 16, 2012	37.02	37.23	36.59	37.01	532,742	+0.19(+0.50%)
Mar 15, 2012	36.37	36.86	36.10	36.82	165,896	+0.43(+1.18%)
Mar 14, 2012	36.18	37.01	35.89	36.39	412,418	+0.18(+0.49%)
Mar 13, 2012	35.29	36.22	35.08	36.22	276,496	+1.17(+3.34%)
Mar 12, 2012	34.66	35.16	34.66	35.05	241,381	+0.12(+0.35%)
Mar 09, 2012	34.63	35.22	34.50	34.93	291,066	+0.27(+0.77%)
Mar 08, 2012	34.04	34.72	33.84	34.66	250,650	+0.76(+2.24%)
Mar 07, 2012	33.54	33.92	33.20	33.90	175,323	+0.58(+1.73%)
Mar 06, 2012	33.29	33.57	32.96	33.32	211,384	-0.43(-1.29%)
Mar 05, 2012	33.56	34.06	33.51	33.76	157,855	-0.01(-0.02%)
Mar 02, 2012	34.06	34.21	33.52	33.76	316,742	-0.23(-0.69%)
Mar 01, 2012	33.58	34.33	33.54	34.00	305,080	+0.53(+1.58%)
Feb 29, 2012	33.51	33.88	33.18	33.47	276,354	-0.03(-0.10%)
Feb 28, 2012	33.61	33.75	33.38	33.50	129,103	-0.15(-0.45%)
Feb 27, 2012	33.03	33.79	32.94	33.65	78,105	+0.26(+0.77%)
Feb 24, 2012	33.52	33.56	33.19	33.39	166,107	-0.18(-0.55%)
Feb 23, 2012	32.69	33.67	32.49	33.58	93,373	+0.87(+2.65%)
Feb 22, 2012	33.47	33.55	32.45	32.71	164,587	-0.94(-2.79%)
Feb 21, 2012	33.69	34.05	33.22	33.65	374,927	-0.09(-0.26%)
Feb 17, 2012	33.90	33.91	33.53	33.74	266,863	+0.39(+1.16%)
Feb 16, 2012	32.55	33.60	32.23	33.35	143,359	+0.82(+2.52%)
Feb 15, 2012	33.02	33.11	32.32	32.53	142,071	-0.28(-0.86%)
Feb 14, 2012	32.52	32.82	32.23	32.82	118,891	+0.18(+0.57%)
Feb 13, 2012	32.51	32.69	32.20	32.63	107,035	+0.51(+1.60%)
Feb 10, 2012	32.33	32.57	31.96	32.12	95,061	-0.62(-1.89%)
Feb 09, 2012	32.87	33.02	32.54	32.74	217,971	-0.04(-0.12%)
Feb 08, 2012	33.11	33.39	32.52	32.78	145,844	-0.23(-0.68%)
Feb 07, 2012	33.54	33.55	32.95	33.00	346,265	-0.52(-1.56%)
Feb 06, 2012	33.25	33.74	33.17	33.52	172,853	+0.00(+0.00%)
Feb 03, 2012	32.90	33.64	32.62	33.52	251,991	+1.24(+3.83%)
Feb 02, 2012	31.91	32.43	31.67	32.29	169,237	+0.34(+1.06%)
Feb 01, 2012	31.27	32.04	31.09	31.95	252,907	+0.95(+3.06%)
Jan 31, 2012	31.06	31.30	30.73	31.00	197,352	+0.21(+0.68%)
Jan 30, 2012	30.67	31.06	30.45	30.79	167,412	-0.20(-0.65%)
Jan 27, 2012	31.10	31.18	30.76	30.99	134,708	-0.17(-0.54%)
Jan 26, 2012	32.03	32.03	30.88	31.16	338,358	-0.80(-2.51%)
Jan 25, 2012	32.53	32.53	31.35	31.96	366,554	-0.67(-2.07%)
Jan 24, 2012	32.30	32.78	31.98	32.64	204,840	+0.10(+0.30%)
Jan 23, 2012	32.10	32.74	31.98	32.54	235,732	+0.35(+1.07%)
Jan 20, 2012	31.76	32.37	31.76	32.20	218,673	+0.37(+1.16%)
Jan 19, 2012	32.14	32.14	31.41	31.83	149,781	-0.16(-0.50%)
Jan 18, 2012	31.85	32.06	31.57	31.99	178,870	+0.18(+0.56%)
Jan 17, 2012	32.66	32.92	31.75	31.81	258,745	-0.63(-1.93%)
Jan 13, 2012	32.17	32.74	32.12	32.44	122,913	-0.35(-1.08%)
Jan 12, 2012	32.51	32.86	32.37	32.79	134,301	+0.29(+0.89%)
Jan 11, 2012	32.33	33.29	31.99	32.50	112,562	+0.02(+0.05%)
Jan 10, 2012	32.33	32.75	32.18	32.49	281,291	+0.48(+1.51%)
Jan 09, 2012	31.59	32.14	31.35	32.00	175,851	+0.59(+1.87%)
Jan 06, 2012	31.39	31.78	30.98	31.42	166,344	-0.25(-0.79%)
Jan 05, 2012	30.65	32.05	30.41	31.67	191,130	+0.85(+2.76%)
Jan 04, 2012	30.53	30.96	30.28	30.82	96,122	+0.88(+2.95%)
Dec 30, 2011	30.33	30.21	29.93	29.93	122,417	-0.39(-1.30%)
Dec 29, 2011	29.66	30.41	29.18	30.33	89,748	+0.73(+2.47%)
Dec 28, 2011	30.22	30.27	29.54	29.59	88,135	-0.65(-2.15%)
Dec 27, 2011	29.99	30.45	29.67	30.24	91,638	+0.18(+0.59%)
Dec 23, 2011	30.58	30.58	30.01	30.07	67,826	+0.12(+0.40%)
Dec 21, 2011	29.51	29.95	29.12	29.95	173,689	+0.47(+1.61%)
Dec 20, 2011	28.77	29.51	28.77	29.47	167,150	+1.31(+4.65%)
Dec 19, 2011	28.64	28.85	28.06	28.16	203,129	-0.27(-0.93%)
Dec 16, 2011	28.12	28.87	28.06	28.43	501,749	+0.55(+1.99%)
Dec 15, 2011	27.82	28.03	27.45	27.87	165,530	+0.52(+1.91%)
Dec 14, 2011	27.45	27.81	27.32	27.35	208,382	-0.43(-1.56%)
Dec 13, 2011	28.45	28.67	27.54	27.79	138,171	-0.51(-1.82%)
Dec 12, 2011	28.14	28.53	27.92	28.30	119,521	-0.28(-0.98%)
Dec 09, 2011	27.75	28.73	27.75	28.58	155,476	+0.98(+3.55%)
Dec 08, 2011	28.65	28.66	27.54	27.60	164,542	-1.38(-4.77%)
Dec 07, 2011	28.49	29.10	27.96	28.98	198,363	+0.30(+1.05%)
Dec 06, 2011	28.91	29.11	28.59	28.68	169,759	-0.30(-1.02%)
Dec 05, 2011	29.23	29.26	28.67	28.98	154,110	+0.24(+0.83%)
Dec 02, 2011	28.60	29.31	28.49	28.74	154,806	+0.56(+1.98%)
Dec 01, 2011	28.40	28.65	28.18	28.18	211,621	-0.34(-1.20%)
Nov 30, 2011	28.58	28.77	28.19	28.52	502,824	+1.26(+4.63%)
Nov 29, 2011	27.53	27.70	27.08	27.26	197,892	-0.24(-0.87%)
Nov 28, 2011	27.32	27.53	27.00	27.50	316,262	+1.06(+4.02%)
Nov 25, 2011	26.56	27.12	26.40	26.44	136,446	-0.18(-0.66%)
Nov 23, 2011	27.71	27.71	26.58	26.61	206,012	-0.95(-3.45%)
Nov 22, 2011	27.68	28.07	27.47	27.56	74,145	-0.17(-0.61%)
Nov 21, 2011	28.07	28.35	27.38	27.73	161,537	-0.86(-3.02%)
Nov 18, 2011	28.31	28.82	28.00	28.59	196,917	+0.34(+1.19%)
Nov 17, 2011	28.53	29.00	28.10	28.26	120,189	-0.38(-1.31%)
Nov 16, 2011	28.80	29.56	28.51	28.63	109,618	-0.55(-1.89%)
Nov 15, 2011	28.32	29.49	28.32	29.19	160,505	+0.58(+2.04%)
Nov 14, 2011	28.36	29.09	28.23	28.60	126,656	-0.77(-2.64%)
Nov 11, 2011	29.08	29.61	28.93	29.38	173,176	+0.66(+2.31%)
Nov 10, 2011	29.00	29.12	28.56	28.71	84,912	+0.20(+0.70%)
Nov 09, 2011	29.66	29.80	28.47	28.51	177,912	-1.93(-6.35%)
Nov 08, 2011	29.91	30.78	29.91	30.45	348,449	+0.76(+2.56%)
Nov 07, 2011	29.21	29.84	28.96	29.69	187,995	+0.33(+1.12%)
Nov 04, 2011	29.54	29.66	29.07	29.36	231,083	-0.51(-1.71%)
Nov 03, 2011	29.34	29.98	28.51	29.87	133,109	+0.89(+3.09%)
Nov 02, 2011	28.20	29.04	28.20	28.98	260,840	+1.26(+4.55%)
Nov 01, 2011	28.21	29.15	27.60	27.72	185,085	-1.74(-5.91%)
Oct 31, 2011	29.48	30.28	29.43	29.46	200,208	-0.57(-1.89%)
Oct 28, 2011	30.15	30.38	29.88	30.02	244,572	-0.22(-0.74%)
Oct 27, 2011	29.98	30.34	29.33	30.25	526,177	+1.29(+4.44%)
Oct 26, 2011	28.31	29.16	27.66	28.96	207,695	+0.90(+3.22%)
Oct 25, 2011	29.15	29.55	28.05	28.06	212,613	-1.32(-4.49%)
Oct 24, 2011	28.56	29.46	28.34	29.38	261,563	+0.81(+2.85%)
Oct 21, 2011	28.37	28.56	27.96	28.56	397,303	+0.78(+2.79%)
Oct 20, 2011	27.57	28.11	27.07	27.79	116,599	+0.21(+0.75%)
Oct 19, 2011	28.26	28.91	27.54	27.58	201,918	-0.81(-2.87%)
Oct 18, 2011	26.84	28.55	26.84	28.39	241,284	+1.69(+6.34%)
Oct 17, 2011	27.70	28.23	26.64	26.70	169,478	-1.29(-4.60%)
Oct 14, 2011	27.86	28.31	27.30	27.99	154,246	+0.40(+1.45%)
Oct 13, 2011	28.63	28.63	27.24	27.59	158,560	-1.24(-4.30%)
Oct 12, 2011	28.62	29.38	28.30	28.83	160,833	+0.48(+1.69%)
Oct 11, 2011	27.94	28.51	27.60	28.35	129,650	+0.38(+1.37%)
Oct 10, 2011	26.97	28.03	26.91	27.96	220,014	+1.56(+5.90%)
Oct 07, 2011	28.06	28.06	26.38	26.40	228,981	-1.57(-5.63%)
Oct 06, 2011	26.97	27.99	26.64	27.98	221,547	+0.91(+3.36%)
Oct 05, 2011	27.06	27.28	26.45	27.07	201,824	-0.01(-0.03%)
Oct 04, 2011	24.52	27.10	24.36	27.08	380,256	+2.36(+9.53%)
Oct 03, 2011	25.35	25.93	24.55	24.72	379,009	-0.91(-3.55%)
Sep 30, 2011	26.29	26.71	25.53	25.63	439,831	-1.15(-4.30%)
Sep 29, 2011	26.51	26.88	25.75	26.78	286,295	+1.02(+3.97%)
Sep 28, 2011	27.29	27.84	25.73	25.76	454,019	-2.42(-8.59%)
Sep 27, 2011	28.35	28.79	27.76	28.18	219,745	+0.43(+1.55%)
Sep 26, 2011	27.38	27.79	26.80	27.75	264,805	+0.66(+2.45%)
Sep 23, 2011	26.84	27.52	26.77	27.08	146,170	+0.24(+0.89%)
Sep 22, 2011	26.46	27.50	26.21	26.84	248,289	-0.35(-1.29%)
Sep 21, 2011	28.39	28.39	27.11	27.20	300,496	-1.22(-4.30%)
Sep 20, 2011	28.68	29.30	28.38	28.42	126,096	-0.16(-0.56%)
Sep 19, 2011	28.81	29.02	28.35	28.58	205,683	-0.81(-2.77%)
Sep 16, 2011	29.86	29.98	29.18	29.39	595,865	-0.30(-1.02%)
Sep 15, 2011	29.81	30.10	29.43	29.70	174,653	+0.22(+0.76%)
Sep 14, 2011	29.16	29.94	28.75	29.47	263,543	+0.63(+2.19%)
Sep 13, 2011	28.40	29.19	27.99	28.84	199,721	+0.48(+1.69%)
Sep 12, 2011	27.52	28.69	27.52	28.36	194,880	+0.39(+1.40%)
Sep 09, 2011	28.48	28.83	27.61	27.97	243,314	-0.80(-2.78%)
Sep 08, 2011	29.34	29.71	28.57	28.77	166,404	-0.83(-2.81%)
Sep 07, 2011	28.39	29.62	28.22	29.60	199,252	+1.69(+6.05%)
Sep 06, 2011	27.06	28.04	27.06	27.91	215,052	-0.10(-0.34%)
Sep 02, 2011	28.77	29.40	27.94	28.01	194,919	-1.53(-5.17%)
Sep 01, 2011	30.87	31.04	29.36	29.53	158,171	-1.28(-4.15%)
Aug 31, 2011	30.96	31.00	30.33	30.81	194,715	+0.03(+0.10%)
Aug 30, 2011	30.45	31.02	29.71	30.78	258,068	+0.20(+0.65%)
Aug 29, 2011	29.94	30.65	29.94	30.58	205,515	+0.95(+3.19%)
Aug 26, 2011	28.92	29.98	28.44	29.64	166,154	+0.41(+1.39%)
Aug 25, 2011	30.29	31.18	29.02	29.23	211,971	-0.68(-2.26%)
Aug 24, 2011	29.31	30.49	29.05	29.91	249,573	+0.52(+1.78%)
Aug 23, 2011	27.92	29.38	27.58	29.38	299,584	+1.57(+5.63%)
Aug 22, 2011	28.31	28.31	27.39	27.82	186,866	+0.27(+0.98%)
Aug 19, 2011	27.28	28.36	27.28	27.55	243,973	-0.27(-0.97%)
Aug 18, 2011	28.55	28.80	27.59	27.82	318,616	-1.59(-5.40%)
Aug 17, 2011	29.34	29.67	29.11	29.40	125,141	+0.25(+0.84%)
Aug 16, 2011	29.83	29.83	28.95	29.16	176,111	-1.11(-3.67%)
Aug 15, 2011	29.67	30.27	29.28	30.27	182,558	+0.98(+3.34%)
Aug 12, 2011	29.79	30.14	29.18	29.29	250,206	-0.28(-0.94%)
Aug 11, 2011	27.53	29.61	27.27	29.57	374,344	+2.24(+8.20%)
Aug 10, 2011	29.55	29.60	27.25	27.33	415,920	-2.96(-9.78%)
Aug 09, 2011	29.09	30.30	28.04	30.29	514,511	+2.19(+7.80%)
Aug 08, 2011	30.04	31.08	28.09	28.10	296,589	-2.80(-9.05%)
Aug 05, 2011	31.97	32.58	30.73	30.90	200,201	-0.58(-1.83%)
Aug 04, 2011	32.53	32.93	31.45	31.47	214,905	-1.47(-4.47%)
Aug 03, 2011	32.74	32.98	31.94	32.95	128,316	+0.37(+1.15%)
Aug 02, 2011	32.76	33.36	32.56	32.57	255,353	-0.46(-1.39%)
Aug 01, 2011	33.38	33.38	32.73	33.04	185,742	+0.06(+0.19%)
Jul 29, 2011	32.34	33.11	32.34	32.97	139,702	+0.26(+0.80%)
Jul 28, 2011	32.96	32.96	32.50	32.71	205,349	-0.33(-0.99%)
Jul 27, 2011	34.01	34.78	32.95	33.04	210,583	-1.08(-3.17%)
Jul 26, 2011	34.38	34.38	34.05	34.12	116,188	-0.29(-0.85%)
Jul 25, 2011	34.30	34.65	34.19	34.41	199,532	-0.29(-0.82%)
Jul 22, 2011	34.79	34.98	34.39	34.70	86,266	-0.22(-0.64%)
Jul 21, 2011	34.62	35.06	34.62	34.92	293,086	+0.46(+1.34%)
Jul 20, 2011	34.55	34.84	34.27	34.46	94,806	-0.08(-0.23%)
Jul 19, 2011	34.25	34.57	34.02	34.54	133,692	+0.47(+1.38%)
Jul 18, 2011	34.08	34.35	33.98	34.07	186,667	-0.21(-0.63%)
Jul 15, 2011	34.26	34.57	34.16	34.28	164,687	+0.12(+0.35%)
Jul 14, 2011	35.26	35.26	33.99	34.16	190,787	-1.08(-3.07%)
Jul 13, 2011	35.43	35.85	35.04	35.24	167,182	+0.11(+0.32%)
Jul 12, 2011	35.02	35.78	35.02	35.13	176,380	+0.02(+0.07%)
Jul 11, 2011	35.40	35.58	34.93	35.11	184,097	-0.80(-2.23%)
Jul 08, 2011	35.37	36.40	35.37	35.91	321,895	+0.04(+0.11%)
Jul 07, 2011	35.05	35.92	34.87	35.87	336,586	+0.99(+2.85%)
Jul 06, 2011	34.48	34.88	34.38	34.88	169,472	+0.39(+1.13%)
Jul 05, 2011	34.04	34.66	33.68	34.49	266,197	+0.45(+1.33%)
Jul 01, 2011	33.36	34.10	33.24	34.04	209,916	+0.76(+2.29%)
Jun 30, 2011	33.13	33.31	33.00	33.27	151,273	+0.11(+0.34%)
Jun 29, 2011	32.83	33.20	32.64	33.16	162,534	+0.41(+1.24%)
Jun 28, 2011	32.61	32.84	32.38	32.76	194,379	+0.14(+0.44%)
Jun 27, 2011	31.86	32.78	31.68	32.61	243,855	+0.81(+2.55%)
Jun 24, 2011	31.86	31.99	31.53	31.80	281,445	+0.00(+0.00%)
Jun 23, 2011	32.01	32.07	31.47	31.80	220,330	-0.53(-1.65%)
Jun 22, 2011	32.36	32.56	32.18	32.34	223,773	-0.21(-0.66%)
Jun 21, 2011	32.64	32.74	32.27	32.55	174,349	+0.10(+0.29%)
Jun 20, 2011	32.55	32.79	32.38	32.46	165,093	-0.14(-0.41%)
Jun 17, 2011	32.69	32.96	32.41	32.59	366,330	+0.11(+0.34%)
Jun 16, 2011	32.16	32.54	31.78	32.48	254,871	+0.38(+1.19%)
Jun 15, 2011	32.23	32.86	31.90	32.10	297,737	-0.48(-1.49%)
Jun 14, 2011	32.57	32.83	32.40	32.58	149,688	+0.34(+1.06%)
Jun 13, 2011	32.28	32.37	32.00	32.24	115,882	+0.10(+0.30%)
Jun 10, 2011	32.57	32.72	31.81	32.15	282,951	-0.62(-1.89%)
Jun 09, 2011	32.95	33.06	32.72	32.77	182,088	-0.05(-0.15%)
Jun 08, 2011	32.73	33.09	32.60	32.81	202,728	+0.04(+0.11%)
Jun 07, 2011	33.09	33.24	32.78	32.78	199,055	-0.06(-0.17%)
Jun 06, 2011	32.87	33.13	32.52	32.83	199,237	-0.21(-0.65%)

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