UMB Financial Corp NASDAQ:UMBF Historical Prices

Below are the 8000 trading days of historical prices for UMBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	UMBF	Tue, Jan 17, 2023	87.08	87.08	85.17	85.37
7999	NASDAQ	UMBF	Fri, Jan 13, 2023	85.85	87.75	85.16	86.91
7998	NASDAQ	UMBF	Thu, Jan 12, 2023	85.69	86.99	85.15	86.65
7997	NASDAQ	UMBF	Wed, Jan 11, 2023	84.55	85.49	84.42	85.10
7996	NASDAQ	UMBF	Tue, Jan 10, 2023	84.16	84.90	83.75	84.57
7995	NASDAQ	UMBF	Mon, Jan 9, 2023	84.55	85.48	83.84	84.25
7994	NASDAQ	UMBF	Fri, Jan 6, 2023	82.76	84.71	82.01	84.50
7993	NASDAQ	UMBF	Thu, Jan 5, 2023	81.59	82.04	80.57	81.92
7992	NASDAQ	UMBF	Wed, Jan 4, 2023	83.28	84.31	82.09	82.21
7991	NASDAQ	UMBF	Tue, Jan 3, 2023	83.84	84.41	81.79	82.56
7990	NASDAQ	UMBF	Fri, Dec 30, 2022	83.74	84.53	83.30	83.52
7989	NASDAQ	UMBF	Thu, Dec 29, 2022	82.93	84.48	82.60	84.08
7988	NASDAQ	UMBF	Wed, Dec 28, 2022	82.65	83.05	82.22	82.29
7987	NASDAQ	UMBF	Tue, Dec 27, 2022	82.47	82.82	81.27	82.33
7986	NASDAQ	UMBF	Fri, Dec 23, 2022	81.38	82.62	80.43	82.17
7985	NASDAQ	UMBF	Thu, Dec 22, 2022	81.19	81.39	79.71	81.30
7984	NASDAQ	UMBF	Wed, Dec 21, 2022	80.46	82.23	80.24	81.68
7983	NASDAQ	UMBF	Tue, Dec 20, 2022	78.39	80.30	78.21	79.76
7982	NASDAQ	UMBF	Mon, Dec 19, 2022	77.93	78.73	77.48	78.45
7981	NASDAQ	UMBF	Fri, Dec 16, 2022	77.79	78.60	76.97	77.72
7980	NASDAQ	UMBF	Thu, Dec 15, 2022	78.76	79.61	77.40	77.84
7979	NASDAQ	UMBF	Wed, Dec 14, 2022	80.85	81.75	79.49	79.66
7978	NASDAQ	UMBF	Tue, Dec 13, 2022	83.26	84.06	80.48	81.22
7977	NASDAQ	UMBF	Mon, Dec 12, 2022	80.94	82.11	79.78	81.63
7976	NASDAQ	UMBF	Fri, Dec 9, 2022	80.96	81.70	80.28	81.02
7975	NASDAQ	UMBF	Thu, Dec 8, 2022	81.64	82.56	80.45	81.53
7974	NASDAQ	UMBF	Wed, Dec 7, 2022	80.58	81.53	79.83	81.19
7973	NASDAQ	UMBF	Tue, Dec 6, 2022	81.38	82.33	80.15	80.66
7972	NASDAQ	UMBF	Mon, Dec 5, 2022	84.35	84.35	80.88	81.66
7971	NASDAQ	UMBF	Fri, Dec 2, 2022	84.05	85.21	82.23	85.19
7970	NASDAQ	UMBF	Thu, Dec 1, 2022	85.79	85.79	84.47	84.75
7969	NASDAQ	UMBF	Wed, Nov 30, 2022	83.51	85.61	81.76	85.52
7968	NASDAQ	UMBF	Tue, Nov 29, 2022	83.53	84.29	82.99	83.75
7967	NASDAQ	UMBF	Mon, Nov 28, 2022	84.74	84.89	83.06	83.46
7966	NASDAQ	UMBF	Fri, Nov 25, 2022	84.31	85.66	84.23	85.46
7965	NASDAQ	UMBF	Wed, Nov 23, 2022	84.12	84.50	83.46	83.88
7964	NASDAQ	UMBF	Tue, Nov 22, 2022	83.90	87.77	83.63	84.26
7963	NASDAQ	UMBF	Mon, Nov 21, 2022	85.02	85.13	82.99	83.61
7962	NASDAQ	UMBF	Fri, Nov 18, 2022	84.19	86.72	83.02	84.86
7961	NASDAQ	UMBF	Thu, Nov 17, 2022	82.64	82.96	81.35	82.74
7960	NASDAQ	UMBF	Wed, Nov 16, 2022	84.23	84.44	82.39	83.09
7959	NASDAQ	UMBF	Tue, Nov 15, 2022	84.89	85.76	83.28	84.19
7958	NASDAQ	UMBF	Mon, Nov 14, 2022	84.84	85.31	83.65	83.74
7957	NASDAQ	UMBF	Fri, Nov 11, 2022	85.59	86.84	85.00	85.26
7956	NASDAQ	UMBF	Thu, Nov 10, 2022	84.31	85.98	83.96	85.80
7955	NASDAQ	UMBF	Wed, Nov 9, 2022	81.99	82.68	81.58	82.15
7954	NASDAQ	UMBF	Tue, Nov 8, 2022	83.01	83.72	81.82	82.46
7953	NASDAQ	UMBF	Mon, Nov 7, 2022	82.59	83.70	82.02	83.03
7952	NASDAQ	UMBF	Fri, Nov 4, 2022	82.00	82.64	81.08	82.58
7951	NASDAQ	UMBF	Thu, Nov 3, 2022	80.60	82.14	79.56	81.07
7950	NASDAQ	UMBF	Wed, Nov 2, 2022	82.49	83.62	81.00	81.06
7949	NASDAQ	UMBF	Tue, Nov 1, 2022	83.57	84.12	82.12	82.74
7948	NASDAQ	UMBF	Mon, Oct 31, 2022	80.02	83.38	80.02	83.22
7947	NASDAQ	UMBF	Fri, Oct 28, 2022	78.14	80.71	77.81	80.49
7946	NASDAQ	UMBF	Thu, Oct 27, 2022	80.47	80.63	77.48	77.66
7945	NASDAQ	UMBF	Wed, Oct 26, 2022	84.25	86.80	78.07	80.16
7944	NASDAQ	UMBF	Tue, Oct 25, 2022	88.66	89.89	88.53	89.37
7943	NASDAQ	UMBF	Mon, Oct 24, 2022	88.25	89.31	87.89	88.68
7942	NASDAQ	UMBF	Fri, Oct 21, 2022	87.35	88.30	85.70	87.48
7941	NASDAQ	UMBF	Thu, Oct 20, 2022	90.64	90.64	86.41	86.78
7940	NASDAQ	UMBF	Wed, Oct 19, 2022	90.30	91.36	89.02	90.33
7939	NASDAQ	UMBF	Tue, Oct 18, 2022	92.26	92.70	90.30	91.26
7938	NASDAQ	UMBF	Mon, Oct 17, 2022	89.62	91.22	89.00	90.83
7937	NASDAQ	UMBF	Fri, Oct 14, 2022	90.88	91.49	88.11	88.41
7936	NASDAQ	UMBF	Thu, Oct 13, 2022	85.65	90.85	85.06	90.30
7935	NASDAQ	UMBF	Wed, Oct 12, 2022	87.03	88.09	86.12	86.61
7934	NASDAQ	UMBF	Tue, Oct 11, 2022	86.72	87.98	86.23	87.07
7933	NASDAQ	UMBF	Mon, Oct 10, 2022	87.32	88.10	86.61	87.13
7932	NASDAQ	UMBF	Fri, Oct 7, 2022	88.44	89.08	86.44	86.64
7931	NASDAQ	UMBF	Thu, Oct 6, 2022	89.13	89.80	88.58	89.52
7930	NASDAQ	UMBF	Wed, Oct 5, 2022	89.20	90.03	88.75	89.83
7929	NASDAQ	UMBF	Tue, Oct 4, 2022	87.36	90.58	87.36	90.58
7928	NASDAQ	UMBF	Mon, Oct 3, 2022	85.46	87.02	84.26	86.76
7927	NASDAQ	UMBF	Fri, Sep 30, 2022	85.05	86.57	84.02	84.29
7926	NASDAQ	UMBF	Thu, Sep 29, 2022	85.07	85.30	83.80	85.18
7925	NASDAQ	UMBF	Wed, Sep 28, 2022	85.22	86.57	84.46	85.86
7924	NASDAQ	UMBF	Tue, Sep 27, 2022	87.48	88.03	84.22	84.84
7923	NASDAQ	UMBF	Mon, Sep 26, 2022	86.88	88.07	86.87	87.30
7922	NASDAQ	UMBF	Fri, Sep 23, 2022	87.98	88.16	86.39	87.51
7921	NASDAQ	UMBF	Thu, Sep 22, 2022	90.17	90.17	88.29	88.88
7920	NASDAQ	UMBF	Wed, Sep 21, 2022	91.46	92.27	90.04	90.17
7919	NASDAQ	UMBF	Tue, Sep 20, 2022	90.47	91.27	90.08	91.02
7918	NASDAQ	UMBF	Mon, Sep 19, 2022	88.78	91.33	88.78	91.09
7917	NASDAQ	UMBF	Fri, Sep 16, 2022	89.40	90.14	87.91	89.53
7916	NASDAQ	UMBF	Thu, Sep 15, 2022	88.65	90.49	88.65	89.70
7915	NASDAQ	UMBF	Wed, Sep 14, 2022	88.10	89.16	87.56	89.08
7914	NASDAQ	UMBF	Tue, Sep 13, 2022	89.85	90.28	87.61	87.93
7913	NASDAQ	UMBF	Mon, Sep 12, 2022	90.36	91.42	90.01	91.13
7912	NASDAQ	UMBF	Fri, Sep 9, 2022	89.83	90.85	88.85	90.36
7911	NASDAQ	UMBF	Thu, Sep 8, 2022	88.51	89.99	88.38	89.93
7910	NASDAQ	UMBF	Wed, Sep 7, 2022	87.43	89.58	85.92	89.32
7909	NASDAQ	UMBF	Tue, Sep 6, 2022	89.44	89.81	87.11	87.93
7908	NASDAQ	UMBF	Fri, Sep 2, 2022	90.24	91.27	88.51	88.88
7907	NASDAQ	UMBF	Thu, Sep 1, 2022	89.41	89.89	88.57	89.82
7906	NASDAQ	UMBF	Wed, Aug 31, 2022	91.48	92.34	89.47	89.47
7905	NASDAQ	UMBF	Tue, Aug 30, 2022	90.19	91.08	89.81	90.95
7904	NASDAQ	UMBF	Mon, Aug 29, 2022	90.93	90.93	89.48	89.75
7903	NASDAQ	UMBF	Fri, Aug 26, 2022	93.48	93.48	91.12	91.21
7902	NASDAQ	UMBF	Thu, Aug 25, 2022	91.95	93.15	91.95	93.12
7901	NASDAQ	UMBF	Wed, Aug 24, 2022	92.58	92.73	91.64	91.78
7900	NASDAQ	UMBF	Tue, Aug 23, 2022	94.68	96.09	92.62	92.65
7899	NASDAQ	UMBF	Mon, Aug 22, 2022	95.41	95.74	94.36	94.81
7898	NASDAQ	UMBF	Fri, Aug 19, 2022	98.41	98.52	96.30	96.54
7897	NASDAQ	UMBF	Thu, Aug 18, 2022	98.82	99.14	97.70	98.81
7896	NASDAQ	UMBF	Wed, Aug 17, 2022	97.98	99.08	97.65	98.70
7895	NASDAQ	UMBF	Tue, Aug 16, 2022	98.65	99.19	98.06	98.80
7894	NASDAQ	UMBF	Mon, Aug 15, 2022	96.58	98.72	96.58	98.48
7893	NASDAQ	UMBF	Fri, Aug 12, 2022	96.13	97.71	95.56	97.47
7892	NASDAQ	UMBF	Thu, Aug 11, 2022	95.68	95.82	94.74	95.63
7891	NASDAQ	UMBF	Wed, Aug 10, 2022	94.36	95.16	93.56	94.73
7890	NASDAQ	UMBF	Tue, Aug 9, 2022	92.86	93.44	92.37	93.34
7889	NASDAQ	UMBF	Mon, Aug 8, 2022	93.33	94.14	92.34	92.81
7888	NASDAQ	UMBF	Fri, Aug 5, 2022	92.38	93.50	92.32	93.19
7887	NASDAQ	UMBF	Thu, Aug 4, 2022	91.71	92.79	90.87	92.62
7886	NASDAQ	UMBF	Wed, Aug 3, 2022	91.78	91.93	89.89	91.47
7885	NASDAQ	UMBF	Tue, Aug 2, 2022	90.68	91.64	89.90	90.86
7884	NASDAQ	UMBF	Mon, Aug 1, 2022	89.46	90.97	89.02	90.77
7883	NASDAQ	UMBF	Fri, Jul 29, 2022	90.34	90.86	89.79	90.50
7882	NASDAQ	UMBF	Thu, Jul 28, 2022	91.81	92.25	89.77	89.83
7881	NASDAQ	UMBF	Wed, Jul 27, 2022	92.50	94.22	90.60	91.42
7880	NASDAQ	UMBF	Tue, Jul 26, 2022	91.36	92.43	91.17	92.11
7879	NASDAQ	UMBF	Mon, Jul 25, 2022	90.45	91.93	90.13	91.76
7878	NASDAQ	UMBF	Fri, Jul 22, 2022	90.41	90.68	89.09	89.75
7877	NASDAQ	UMBF	Thu, Jul 21, 2022	89.56	90.15	88.63	90.13
7876	NASDAQ	UMBF	Wed, Jul 20, 2022	88.14	89.63	87.91	89.48
7875	NASDAQ	UMBF	Tue, Jul 19, 2022	87.28	89.01	87.28	88.66
7874	NASDAQ	UMBF	Mon, Jul 18, 2022	87.21	88.35	86.06	86.16
7873	NASDAQ	UMBF	Fri, Jul 15, 2022	86.27	87.50	85.47	86.84
7872	NASDAQ	UMBF	Thu, Jul 14, 2022	84.66	84.78	83.07	84.68
7871	NASDAQ	UMBF	Wed, Jul 13, 2022	87.10	87.38	85.52	85.96
7870	NASDAQ	UMBF	Tue, Jul 12, 2022	87.50	88.91	87.14	87.49
7869	NASDAQ	UMBF	Mon, Jul 11, 2022	88.17	88.76	87.50	88.21
7868	NASDAQ	UMBF	Fri, Jul 8, 2022	89.30	89.83	88.74	88.99
7867	NASDAQ	UMBF	Thu, Jul 7, 2022	88.56	89.35	86.11	89.05
7866	NASDAQ	UMBF	Wed, Jul 6, 2022	87.41	88.38	85.84	88.17
7865	NASDAQ	UMBF	Tue, Jul 5, 2022	85.74	87.85	82.68	87.82
7864	NASDAQ	UMBF	Fri, Jul 1, 2022	85.75	87.31	84.96	87.13
7863	NASDAQ	UMBF	Thu, Jun 30, 2022	85.10	86.64	84.52	86.10
7862	NASDAQ	UMBF	Wed, Jun 29, 2022	88.12	88.12	86.04	86.56
7861	NASDAQ	UMBF	Tue, Jun 28, 2022	88.68	89.47	87.36	87.49
7860	NASDAQ	UMBF	Mon, Jun 27, 2022	88.62	88.90	86.05	88.00
7859	NASDAQ	UMBF	Fri, Jun 24, 2022	86.14	88.34	85.49	88.03
7858	NASDAQ	UMBF	Thu, Jun 23, 2022	85.71	85.95	84.30	85.30
7857	NASDAQ	UMBF	Wed, Jun 22, 2022	84.72	86.21	84.72	85.99
7856	NASDAQ	UMBF	Tue, Jun 21, 2022	86.46	86.90	84.54	85.53
7855	NASDAQ	UMBF	Fri, Jun 17, 2022	82.92	84.96	82.24	84.83
7854	NASDAQ	UMBF	Thu, Jun 16, 2022	83.79	83.79	81.57	82.10
7853	NASDAQ	UMBF	Wed, Jun 15, 2022	85.55	86.32	84.31	85.19
7852	NASDAQ	UMBF	Tue, Jun 14, 2022	84.69	85.22	83.24	84.45
7851	NASDAQ	UMBF	Mon, Jun 13, 2022	82.89	85.69	82.25	84.23
7850	NASDAQ	UMBF	Fri, Jun 10, 2022	86.61	87.49	84.33	84.96
7849	NASDAQ	UMBF	Thu, Jun 9, 2022	90.85	91.57	88.29	88.39
7848	NASDAQ	UMBF	Wed, Jun 8, 2022	92.25	92.25	90.47	91.40
7847	NASDAQ	UMBF	Tue, Jun 7, 2022	91.34	92.72	91.01	92.63
7846	NASDAQ	UMBF	Mon, Jun 6, 2022	92.79	93.50	91.60	92.10
7845	NASDAQ	UMBF	Fri, Jun 3, 2022	92.53	92.88	91.66	92.21
7844	NASDAQ	UMBF	Thu, Jun 2, 2022	91.21	93.28	89.63	93.28
7843	NASDAQ	UMBF	Wed, Jun 1, 2022	92.44	92.44	90.05	91.46
7842	NASDAQ	UMBF	Tue, May 31, 2022	91.50	92.97	90.73	92.35
7841	NASDAQ	UMBF	Fri, May 27, 2022	91.25	92.79	91.25	92.41
7840	NASDAQ	UMBF	Thu, May 26, 2022	89.93	91.96	88.97	91.37
7839	NASDAQ	UMBF	Wed, May 25, 2022	88.54	90.06	88.35	89.19
7838	NASDAQ	UMBF	Tue, May 24, 2022	88.57	89.32	86.89	88.54
7837	NASDAQ	UMBF	Mon, May 23, 2022	88.71	90.34	88.02	88.96
7836	NASDAQ	UMBF	Fri, May 20, 2022	87.89	88.80	85.97	87.52
7835	NASDAQ	UMBF	Thu, May 19, 2022	87.63	89.02	87.18	87.45
7834	NASDAQ	UMBF	Wed, May 18, 2022	89.50	90.35	88.09	88.52
7833	NASDAQ	UMBF	Tue, May 17, 2022	90.43	91.01	89.77	90.81
7832	NASDAQ	UMBF	Mon, May 16, 2022	88.91	89.73	87.67	88.94
7831	NASDAQ	UMBF	Fri, May 13, 2022	90.61	91.18	88.38	89.59
7830	NASDAQ	UMBF	Thu, May 12, 2022	88.97	90.06	88.09	89.95
7829	NASDAQ	UMBF	Wed, May 11, 2022	90.60	92.08	89.16	89.20
7828	NASDAQ	UMBF	Tue, May 10, 2022	91.64	92.42	89.13	90.33
7827	NASDAQ	UMBF	Mon, May 9, 2022	89.48	92.04	89.11	91.02
7826	NASDAQ	UMBF	Fri, May 6, 2022	90.11	91.22	88.57	90.23
7825	NASDAQ	UMBF	Thu, May 5, 2022	92.37	92.41	89.39	90.54
7824	NASDAQ	UMBF	Wed, May 4, 2022	91.55	93.76	90.27	93.38
7823	NASDAQ	UMBF	Tue, May 3, 2022	90.90	92.32	90.13	91.67
7822	NASDAQ	UMBF	Mon, May 2, 2022	90.76	91.74	89.18	90.84
7821	NASDAQ	UMBF	Fri, Apr 29, 2022	92.87	94.18	89.71	90.18
7820	NASDAQ	UMBF	Thu, Apr 28, 2022	95.00	95.42	91.53	93.56
7819	NASDAQ	UMBF	Wed, Apr 27, 2022	91.35	94.42	91.03	94.02
7818	NASDAQ	UMBF	Tue, Apr 26, 2022	92.21	93.55	90.97	91.35
7817	NASDAQ	UMBF	Mon, Apr 25, 2022	92.95	93.94	90.97	93.78
7816	NASDAQ	UMBF	Fri, Apr 22, 2022	96.07	96.83	93.61	93.62
7815	NASDAQ	UMBF	Thu, Apr 21, 2022	98.05	98.63	95.74	96.31
7814	NASDAQ	UMBF	Wed, Apr 20, 2022	97.15	98.26	96.97	97.29
7813	NASDAQ	UMBF	Tue, Apr 19, 2022	93.74	96.69	93.44	96.40
7812	NASDAQ	UMBF	Mon, Apr 18, 2022	92.71	94.05	92.50	93.32
7811	NASDAQ	UMBF	Thu, Apr 14, 2022	94.67	95.80	92.99	93.18
7810	NASDAQ	UMBF	Wed, Apr 13, 2022	93.01	94.65	92.60	94.59
7809	NASDAQ	UMBF	Tue, Apr 12, 2022	94.45	95.00	92.63	93.00
7808	NASDAQ	UMBF	Mon, Apr 11, 2022	92.91	94.83	92.91	94.01
7807	NASDAQ	UMBF	Fri, Apr 8, 2022	94.12	98.22	92.90	93.15
7806	NASDAQ	UMBF	Thu, Apr 7, 2022	95.45	95.45	93.20	94.13
7805	NASDAQ	UMBF	Wed, Apr 6, 2022	96.27	96.82	94.90	94.92
7804	NASDAQ	UMBF	Tue, Apr 5, 2022	96.85	97.53	95.97	96.17
7803	NASDAQ	UMBF	Mon, Apr 4, 2022	97.63	97.63	95.68	96.67
7802	NASDAQ	UMBF	Fri, Apr 1, 2022	98.00	99.27	96.77	97.61
7801	NASDAQ	UMBF	Thu, Mar 31, 2022	98.12	99.51	97.05	97.16
7800	NASDAQ	UMBF	Wed, Mar 30, 2022	101.91	102.08	97.62	98.38
7799	NASDAQ	UMBF	Tue, Mar 29, 2022	100.97	102.48	98.90	101.54
7798	NASDAQ	UMBF	Mon, Mar 28, 2022	100.74	100.99	98.86	99.80
7797	NASDAQ	UMBF	Fri, Mar 25, 2022	99.86	101.59	99.06	101.47
7796	NASDAQ	UMBF	Thu, Mar 24, 2022	99.07	99.75	97.51	99.34
7795	NASDAQ	UMBF	Wed, Mar 23, 2022	101.35	101.35	97.62	98.02
7794	NASDAQ	UMBF	Tue, Mar 22, 2022	101.46	102.95	101.17	101.76
7793	NASDAQ	UMBF	Mon, Mar 21, 2022	100.87	101.96	99.45	100.53
7792	NASDAQ	UMBF	Fri, Mar 18, 2022	101.99	101.99	99.25	100.00
7791	NASDAQ	UMBF	Thu, Mar 17, 2022	100.75	101.69	99.16	101.00
7790	NASDAQ	UMBF	Wed, Mar 16, 2022	101.60	102.83	98.90	102.09
7789	NASDAQ	UMBF	Tue, Mar 15, 2022	101.16	102.48	98.91	100.42
7788	NASDAQ	UMBF	Mon, Mar 14, 2022	100.50	102.13	99.63	100.36
7787	NASDAQ	UMBF	Fri, Mar 11, 2022	98.67	100.50	98.67	99.24
7786	NASDAQ	UMBF	Thu, Mar 10, 2022	95.98	98.19	95.55	97.95
7785	NASDAQ	UMBF	Wed, Mar 9, 2022	99.03	100.13	97.30	97.38
7784	NASDAQ	UMBF	Tue, Mar 8, 2022	96.31	99.45	95.89	96.95
7783	NASDAQ	UMBF	Mon, Mar 7, 2022	97.41	98.48	95.01	95.24
7782	NASDAQ	UMBF	Fri, Mar 4, 2022	98.74	101.07	96.96	98.27
7781	NASDAQ	UMBF	Thu, Mar 3, 2022	101.61	101.61	99.89	100.58
7780	NASDAQ	UMBF	Wed, Mar 2, 2022	97.00	102.20	97.00	101.46
7779	NASDAQ	UMBF	Tue, Mar 1, 2022	100.94	101.18	95.52	96.44
7778	NASDAQ	UMBF	Mon, Feb 28, 2022	100.69	102.20	100.46	101.86
7777	NASDAQ	UMBF	Fri, Feb 25, 2022	99.19	102.75	97.89	102.68
7776	NASDAQ	UMBF	Thu, Feb 24, 2022	96.46	99.27	95.63	98.97
7775	NASDAQ	UMBF	Wed, Feb 23, 2022	102.21	103.09	99.08	99.46
7774	NASDAQ	UMBF	Tue, Feb 22, 2022	101.54	102.76	100.58	101.43
7773	NASDAQ	UMBF	Fri, Feb 18, 2022	101.43	103.02	101.25	102.09
7772	NASDAQ	UMBF	Thu, Feb 17, 2022	102.83	103.40	101.56	101.79
7771	NASDAQ	UMBF	Wed, Feb 16, 2022	102.92	104.38	99.51	103.95
7770	NASDAQ	UMBF	Tue, Feb 15, 2022	103.09	104.67	96.14	104.08
7769	NASDAQ	UMBF	Mon, Feb 14, 2022	103.03	104.12	101.74	102.37
7768	NASDAQ	UMBF	Fri, Feb 11, 2022	102.48	104.54	101.90	102.93
7767	NASDAQ	UMBF	Thu, Feb 10, 2022	102.94	104.18	102.28	102.80
7766	NASDAQ	UMBF	Wed, Feb 9, 2022	104.71	106.08	102.90	103.23
7765	NASDAQ	UMBF	Tue, Feb 8, 2022	103.20	104.85	102.80	104.37
7764	NASDAQ	UMBF	Mon, Feb 7, 2022	103.44	104.49	102.01	102.54
7763	NASDAQ	UMBF	Fri, Feb 4, 2022	100.81	104.01	100.57	103.35
7762	NASDAQ	UMBF	Thu, Feb 3, 2022	101.37	102.90	99.70	100.81
7761	NASDAQ	UMBF	Wed, Feb 2, 2022	102.00	102.00	99.94	101.67
7760	NASDAQ	UMBF	Tue, Feb 1, 2022	98.69	102.03	97.72	101.88
7759	NASDAQ	UMBF	Mon, Jan 31, 2022	97.19	99.46	95.64	98.45
7758	NASDAQ	UMBF	Fri, Jan 28, 2022	96.10	98.35	95.45	98.22
7757	NASDAQ	UMBF	Thu, Jan 27, 2022	97.70	100.47	95.52	96.11
7756	NASDAQ	UMBF	Wed, Jan 26, 2022	100.00	101.67	94.52	96.19
7755	NASDAQ	UMBF	Tue, Jan 25, 2022	101.92	102.95	99.57	101.45
7754	NASDAQ	UMBF	Mon, Jan 24, 2022	99.02	103.71	98.89	103.24
7753	NASDAQ	UMBF	Fri, Jan 21, 2022	100.16	102.54	100.07	100.53
7752	NASDAQ	UMBF	Thu, Jan 20, 2022	104.00	104.95	101.04	101.14
7751	NASDAQ	UMBF	Wed, Jan 19, 2022	109.63	109.63	103.86	103.93
7750	NASDAQ	UMBF	Tue, Jan 18, 2022	111.70	112.24	109.04	109.31
7749	NASDAQ	UMBF	Fri, Jan 14, 2022	109.58	111.83	108.66	111.41
7748	NASDAQ	UMBF	Thu, Jan 13, 2022	110.25	111.26	109.58	110.55
7747	NASDAQ	UMBF	Wed, Jan 12, 2022	110.10	110.80	108.82	109.83
7746	NASDAQ	UMBF	Tue, Jan 11, 2022	109.46	109.78	107.70	109.64
7745	NASDAQ	UMBF	Mon, Jan 10, 2022	109.66	110.34	107.86	108.89
7744	NASDAQ	UMBF	Fri, Jan 7, 2022	110.58	111.42	109.48	109.54
7743	NASDAQ	UMBF	Thu, Jan 6, 2022	107.63	110.45	107.08	110.09
7742	NASDAQ	UMBF	Wed, Jan 5, 2022	108.44	109.13	106.20	106.32
7741	NASDAQ	UMBF	Tue, Jan 4, 2022	105.32	109.66	105.32	108.13
7740	NASDAQ	UMBF	Mon, Jan 3, 2022	106.80	108.94	105.89	107.43
7739	NASDAQ	UMBF	Fri, Dec 31, 2021	105.94	107.35	105.04	106.11
7738	NASDAQ	UMBF	Thu, Dec 30, 2021	107.24	108.12	106.19	106.40
7737	NASDAQ	UMBF	Wed, Dec 29, 2021	106.43	107.26	104.05	107.13
7736	NASDAQ	UMBF	Tue, Dec 28, 2021	106.01	107.23	105.28	106.36
7735	NASDAQ	UMBF	Mon, Dec 27, 2021	105.06	106.49	104.42	106.27
7734	NASDAQ	UMBF	Thu, Dec 23, 2021	105.68	108.67	105.11	105.19
7733	NASDAQ	UMBF	Wed, Dec 22, 2021	102.94	104.82	102.00	104.79
7732	NASDAQ	UMBF	Tue, Dec 21, 2021	101.45	103.50	101.07	103.43
7731	NASDAQ	UMBF	Mon, Dec 20, 2021	100.08	101.21	97.65	99.01
7730	NASDAQ	UMBF	Fri, Dec 17, 2021	104.19	104.19	100.40	101.46
7729	NASDAQ	UMBF	Thu, Dec 16, 2021	105.58	106.83	103.43	104.35
7728	NASDAQ	UMBF	Wed, Dec 15, 2021	105.00	107.21	103.61	104.38
7727	NASDAQ	UMBF	Tue, Dec 14, 2021	104.84	107.37	103.10	104.65
7726	NASDAQ	UMBF	Mon, Dec 13, 2021	104.37	107.29	103.16	104.70
7725	NASDAQ	UMBF	Fri, Dec 10, 2021	105.00	105.57	104.08	105.14
7724	NASDAQ	UMBF	Thu, Dec 9, 2021	104.15	105.52	103.87	104.56
7723	NASDAQ	UMBF	Wed, Dec 8, 2021	104.15	105.64	103.78	105.32
7722	NASDAQ	UMBF	Tue, Dec 7, 2021	104.36	107.74	103.19	103.77
7721	NASDAQ	UMBF	Mon, Dec 6, 2021	103.67	106.86	101.90	104.21
7720	NASDAQ	UMBF	Fri, Dec 3, 2021	104.24	104.24	100.19	102.15
7719	NASDAQ	UMBF	Thu, Dec 2, 2021	100.93	104.19	100.89	103.42
7718	NASDAQ	UMBF	Wed, Dec 1, 2021	102.95	104.44	99.82	99.90
7717	NASDAQ	UMBF	Tue, Nov 30, 2021	100.98	103.96	100.01	100.58
7716	NASDAQ	UMBF	Mon, Nov 29, 2021	103.74	104.10	100.07	102.09
7715	NASDAQ	UMBF	Fri, Nov 26, 2021	103.83	103.83	99.76	102.03
7714	NASDAQ	UMBF	Wed, Nov 24, 2021	108.06	108.92	106.00	107.47
7713	NASDAQ	UMBF	Tue, Nov 23, 2021	108.01	109.90	107.97	108.36
7712	NASDAQ	UMBF	Mon, Nov 22, 2021	107.30	109.61	106.04	107.23
7711	NASDAQ	UMBF	Fri, Nov 19, 2021	106.46	107.65	104.98	106.23
7710	NASDAQ	UMBF	Thu, Nov 18, 2021	106.48	107.87	105.40	107.49
7709	NASDAQ	UMBF	Wed, Nov 17, 2021	105.65	106.37	103.01	106.08
7708	NASDAQ	UMBF	Tue, Nov 16, 2021	106.20	106.98	98.02	105.95
7707	NASDAQ	UMBF	Mon, Nov 15, 2021	105.91	107.00	105.44	106.18
7706	NASDAQ	UMBF	Fri, Nov 12, 2021	106.29	106.98	104.85	105.52
7705	NASDAQ	UMBF	Thu, Nov 11, 2021	105.46	106.50	105.00	106.23
7704	NASDAQ	UMBF	Wed, Nov 10, 2021	104.82	106.09	104.48	105.10
7703	NASDAQ	UMBF	Tue, Nov 9, 2021	104.01	105.20	103.25	104.80
7702	NASDAQ	UMBF	Mon, Nov 8, 2021	104.42	104.99	103.18	104.68
7701	NASDAQ	UMBF	Fri, Nov 5, 2021	103.32	104.99	103.18	104.20
7700	NASDAQ	UMBF	Thu, Nov 4, 2021	103.54	103.54	101.39	102.37
7699	NASDAQ	UMBF	Wed, Nov 3, 2021	99.79	103.78	99.78	103.35
7698	NASDAQ	UMBF	Tue, Nov 2, 2021	101.53	101.66	99.56	100.04
7697	NASDAQ	UMBF	Mon, Nov 1, 2021	99.87	101.95	99.49	101.64
7696	NASDAQ	UMBF	Fri, Oct 29, 2021	100.09	101.13	98.22	98.82
7695	NASDAQ	UMBF	Thu, Oct 28, 2021	97.27	99.75	96.62	99.70
7694	NASDAQ	UMBF	Wed, Oct 27, 2021	94.25	101.48	94.12	96.81
7693	NASDAQ	UMBF	Tue, Oct 26, 2021	103.64	104.98	102.70	104.55
7692	NASDAQ	UMBF	Mon, Oct 25, 2021	104.03	104.95	103.24	103.73
7691	NASDAQ	UMBF	Fri, Oct 22, 2021	102.69	103.66	102.39	103.61
7690	NASDAQ	UMBF	Thu, Oct 21, 2021	102.27	102.49	101.79	102.31
7689	NASDAQ	UMBF	Wed, Oct 20, 2021	99.57	102.21	98.83	102.12
7688	NASDAQ	UMBF	Tue, Oct 19, 2021	99.64	100.01	98.67	99.57
7687	NASDAQ	UMBF	Mon, Oct 18, 2021	100.08	100.86	99.28	99.42
7686	NASDAQ	UMBF	Fri, Oct 15, 2021	100.73	101.86	99.35	99.82
7685	NASDAQ	UMBF	Thu, Oct 14, 2021	100.50	100.55	99.58	100.04
7684	NASDAQ	UMBF	Wed, Oct 13, 2021	99.80	102.33	97.73	99.32
7683	NASDAQ	UMBF	Tue, Oct 12, 2021	100.03	101.27	99.02	99.85
7682	NASDAQ	UMBF	Mon, Oct 11, 2021	101.91	102.37	100.22	100.23
7681	NASDAQ	UMBF	Fri, Oct 8, 2021	101.04	102.39	100.57	101.12
7680	NASDAQ	UMBF	Thu, Oct 7, 2021	100.56	101.36	100.12	101.15
7679	NASDAQ	UMBF	Wed, Oct 6, 2021	99.71	100.42	95.83	99.58
7678	NASDAQ	UMBF	Tue, Oct 5, 2021	100.98	102.01	99.66	100.63
7677	NASDAQ	UMBF	Mon, Oct 4, 2021	99.53	101.01	99.22	100.24
7676	NASDAQ	UMBF	Fri, Oct 1, 2021	97.24	99.76	96.58	99.09
7675	NASDAQ	UMBF	Thu, Sep 30, 2021	99.12	99.12	96.63	96.71
7674	NASDAQ	UMBF	Wed, Sep 29, 2021	97.40	98.87	96.36	98.65
7673	NASDAQ	UMBF	Tue, Sep 28, 2021	98.70	99.09	96.59	97.25
7672	NASDAQ	UMBF	Mon, Sep 27, 2021	96.54	99.18	95.70	98.29
7671	NASDAQ	UMBF	Fri, Sep 24, 2021	93.83	97.52	93.36	95.55
7670	NASDAQ	UMBF	Thu, Sep 23, 2021	90.95	94.89	90.95	93.70
7669	NASDAQ	UMBF	Wed, Sep 22, 2021	89.94	90.60	88.96	90.01
7668	NASDAQ	UMBF	Tue, Sep 21, 2021	89.74	89.82	87.82	88.85
7667	NASDAQ	UMBF	Mon, Sep 20, 2021	87.86	89.32	86.88	89.24
7666	NASDAQ	UMBF	Fri, Sep 17, 2021	90.02	91.27	89.44	90.26
7665	NASDAQ	UMBF	Thu, Sep 16, 2021	90.67	91.37	88.55	89.63
7664	NASDAQ	UMBF	Wed, Sep 15, 2021	88.27	90.03	88.08	89.97
7663	NASDAQ	UMBF	Tue, Sep 14, 2021	90.06	90.70	87.54	88.18
7662	NASDAQ	UMBF	Mon, Sep 13, 2021	89.37	90.22	88.45	89.98
7661	NASDAQ	UMBF	Fri, Sep 10, 2021	89.46	89.56	88.09	88.62
7660	NASDAQ	UMBF	Thu, Sep 9, 2021	88.79	90.47	88.08	89.20
7659	NASDAQ	UMBF	Wed, Sep 8, 2021	89.60	94.20	88.26	89.08
7658	NASDAQ	UMBF	Tue, Sep 7, 2021	91.69	92.35	90.06	90.27
7657	NASDAQ	UMBF	Fri, Sep 3, 2021	90.74	91.15	89.89	90.93
7656	NASDAQ	UMBF	Thu, Sep 2, 2021	91.17	92.51	90.42	90.56
7655	NASDAQ	UMBF	Wed, Sep 1, 2021	91.97	91.97	90.06	91.10
7654	NASDAQ	UMBF	Tue, Aug 31, 2021	91.05	92.12	90.38	91.58
7653	NASDAQ	UMBF	Mon, Aug 30, 2021	93.01	93.01	90.47	90.69
7652	NASDAQ	UMBF	Fri, Aug 27, 2021	90.70	93.29	90.01	93.07
7651	NASDAQ	UMBF	Thu, Aug 26, 2021	92.70	93.12	90.11	90.27
7650	NASDAQ	UMBF	Wed, Aug 25, 2021	92.17	93.30	91.13	91.92
7649	NASDAQ	UMBF	Tue, Aug 24, 2021	91.16	92.08	89.76	91.85
7648	NASDAQ	UMBF	Mon, Aug 23, 2021	91.24	91.61	90.42	91.23
7647	NASDAQ	UMBF	Fri, Aug 20, 2021	88.97	91.14	88.97	90.58
7646	NASDAQ	UMBF	Thu, Aug 19, 2021	89.33	90.45	87.09	89.30
7645	NASDAQ	UMBF	Wed, Aug 18, 2021	91.52	92.41	90.40	90.57
7644	NASDAQ	UMBF	Tue, Aug 17, 2021	92.39	93.20	90.76	91.79
7643	NASDAQ	UMBF	Mon, Aug 16, 2021	92.22	93.92	91.11	93.24
7642	NASDAQ	UMBF	Fri, Aug 13, 2021	93.78	94.63	92.53	92.95
7641	NASDAQ	UMBF	Thu, Aug 12, 2021	95.80	96.52	93.78	93.86
7640	NASDAQ	UMBF	Wed, Aug 11, 2021	94.48	95.85	92.96	95.78
7639	NASDAQ	UMBF	Tue, Aug 10, 2021	93.42	94.25	92.53	93.99
7638	NASDAQ	UMBF	Mon, Aug 9, 2021	95.55	95.93	93.70	93.78
7637	NASDAQ	UMBF	Fri, Aug 6, 2021	95.44	96.94	94.39	95.82
7636	NASDAQ	UMBF	Thu, Aug 5, 2021	93.39	94.39	92.79	93.90
7635	NASDAQ	UMBF	Wed, Aug 4, 2021	91.71	93.33	90.76	92.48
7634	NASDAQ	UMBF	Tue, Aug 3, 2021	92.29	93.51	90.26	93.00
7633	NASDAQ	UMBF	Mon, Aug 2, 2021	94.10	95.98	91.96	91.98
7632	NASDAQ	UMBF	Fri, Jul 30, 2021	92.93	95.00	92.16	93.60
7631	NASDAQ	UMBF	Thu, Jul 29, 2021	93.79	94.23	92.31	93.65
7630	NASDAQ	UMBF	Wed, Jul 28, 2021	87.92	93.50	87.92	92.48
7629	NASDAQ	UMBF	Tue, Jul 27, 2021	86.88	88.74	86.88	88.65
7628	NASDAQ	UMBF	Mon, Jul 26, 2021	87.11	88.18	87.11	88.04
7627	NASDAQ	UMBF	Fri, Jul 23, 2021	87.08	87.99	85.78	86.93
7626	NASDAQ	UMBF	Thu, Jul 22, 2021	87.48	87.48	85.17	86.22
7625	NASDAQ	UMBF	Wed, Jul 21, 2021	88.12	89.97	87.52	88.01
7624	NASDAQ	UMBF	Tue, Jul 20, 2021	84.84	89.35	84.74	87.04
7623	NASDAQ	UMBF	Mon, Jul 19, 2021	85.46	86.77	84.21	84.93
7622	NASDAQ	UMBF	Fri, Jul 16, 2021	90.55	90.55	87.52	87.63
7621	NASDAQ	UMBF	Thu, Jul 15, 2021	87.68	90.12	87.46	89.94
7620	NASDAQ	UMBF	Wed, Jul 14, 2021	89.11	89.70	87.61	88.55
7619	NASDAQ	UMBF	Tue, Jul 13, 2021	90.87	91.52	88.64	88.86
7618	NASDAQ	UMBF	Mon, Jul 12, 2021	90.01	91.50	89.70	91.39
7617	NASDAQ	UMBF	Fri, Jul 9, 2021	89.62	91.39	88.90	91.22
7616	NASDAQ	UMBF	Thu, Jul 8, 2021	86.26	88.75	85.51	87.78
7615	NASDAQ	UMBF	Wed, Jul 7, 2021	88.08	89.77	87.95	88.36
7614	NASDAQ	UMBF	Tue, Jul 6, 2021	92.03	92.03	88.51	88.66
7613	NASDAQ	UMBF	Fri, Jul 2, 2021	93.76	93.76	92.32	92.68
7612	NASDAQ	UMBF	Thu, Jul 1, 2021	93.92	94.47	93.00	93.80
7611	NASDAQ	UMBF	Wed, Jun 30, 2021	92.37	93.47	92.37	93.06
7610	NASDAQ	UMBF	Tue, Jun 29, 2021	94.01	94.70	92.40	92.90
7609	NASDAQ	UMBF	Mon, Jun 28, 2021	94.08	96.06	92.30	93.63
7608	NASDAQ	UMBF	Fri, Jun 25, 2021	94.42	96.09	93.80	94.66
7607	NASDAQ	UMBF	Thu, Jun 24, 2021	92.91	94.21	92.34	94.07
7606	NASDAQ	UMBF	Wed, Jun 23, 2021	93.05	93.80	92.05	92.68
7605	NASDAQ	UMBF	Tue, Jun 22, 2021	92.88	94.24	91.48	92.96
7604	NASDAQ	UMBF	Mon, Jun 21, 2021	89.55	93.14	89.51	92.97
7603	NASDAQ	UMBF	Fri, Jun 18, 2021	90.27	91.36	88.54	88.57
7602	NASDAQ	UMBF	Thu, Jun 17, 2021	95.75	95.75	91.73	91.94
7601	NASDAQ	UMBF	Wed, Jun 16, 2021	94.16	95.96	93.04	95.09
7600	NASDAQ	UMBF	Tue, Jun 15, 2021	93.30	95.45	92.83	94.85
7599	NASDAQ	UMBF	Mon, Jun 14, 2021	94.55	94.82	92.09	92.79
7598	NASDAQ	UMBF	Fri, Jun 11, 2021	93.44	94.43	92.94	94.09
7597	NASDAQ	UMBF	Thu, Jun 10, 2021	95.75	95.92	92.76	92.88
7596	NASDAQ	UMBF	Wed, Jun 9, 2021	95.16	95.55	94.21	94.39
7595	NASDAQ	UMBF	Tue, Jun 8, 2021	95.65	96.73	94.79	96.17
7594	NASDAQ	UMBF	Mon, Jun 7, 2021	97.88	98.00	95.88	96.36
7593	NASDAQ	UMBF	Fri, Jun 4, 2021	97.52	97.97	96.30	97.14
7592	NASDAQ	UMBF	Thu, Jun 3, 2021	97.04	98.12	96.40	97.80
7591	NASDAQ	UMBF	Wed, Jun 2, 2021	98.04	98.84	96.55	96.74
7590	NASDAQ	UMBF	Tue, Jun 1, 2021	97.54	98.61	96.75	97.74
7589	NASDAQ	UMBF	Fri, May 28, 2021	96.84	96.96	95.03	96.71
7588	NASDAQ	UMBF	Thu, May 27, 2021	97.18	98.29	96.29	96.66
7587	NASDAQ	UMBF	Wed, May 26, 2021	94.79	95.91	94.17	95.85
7586	NASDAQ	UMBF	Tue, May 25, 2021	97.59	98.44	94.22	94.36
7585	NASDAQ	UMBF	Mon, May 24, 2021	98.71	98.71	96.97	97.64
7584	NASDAQ	UMBF	Fri, May 21, 2021	98.69	99.50	97.53	98.42
7583	NASDAQ	UMBF	Thu, May 20, 2021	96.84	97.98	95.99	97.63
7582	NASDAQ	UMBF	Wed, May 19, 2021	96.32	97.28	94.65	97.23
7581	NASDAQ	UMBF	Tue, May 18, 2021	98.79	99.45	97.20	97.25
7580	NASDAQ	UMBF	Mon, May 17, 2021	98.87	99.92	97.76	99.08
7579	NASDAQ	UMBF	Fri, May 14, 2021	98.27	99.73	97.07	99.55
7578	NASDAQ	UMBF	Thu, May 13, 2021	94.01	98.41	93.90	98.09
7577	NASDAQ	UMBF	Wed, May 12, 2021	97.39	98.14	94.16	94.41
7576	NASDAQ	UMBF	Tue, May 11, 2021	96.48	98.33	96.31	96.92
7575	NASDAQ	UMBF	Mon, May 10, 2021	98.29	99.98	97.63	97.66
7574	NASDAQ	UMBF	Fri, May 7, 2021	96.30	98.37	95.32	98.18
7573	NASDAQ	UMBF	Thu, May 6, 2021	97.99	97.99	96.07	97.56
7572	NASDAQ	UMBF	Wed, May 5, 2021	97.95	98.08	96.51	97.29
7571	NASDAQ	UMBF	Tue, May 4, 2021	96.93	98.74	95.68	98.01
7570	NASDAQ	UMBF	Mon, May 3, 2021	98.37	98.97	96.81	97.48
7569	NASDAQ	UMBF	Fri, Apr 30, 2021	97.37	98.40	96.78	97.03
7568	NASDAQ	UMBF	Thu, Apr 29, 2021	98.35	99.32	98.13	98.32
7567	NASDAQ	UMBF	Wed, Apr 28, 2021	97.95	98.17	96.19	96.43
7566	NASDAQ	UMBF	Tue, Apr 27, 2021	93.01	97.87	91.98	97.02
7565	NASDAQ	UMBF	Mon, Apr 26, 2021	95.18	96.50	95.00	95.33
7564	NASDAQ	UMBF	Fri, Apr 23, 2021	90.92	95.27	90.92	94.59
7563	NASDAQ	UMBF	Thu, Apr 22, 2021	92.60	92.60	90.72	90.86
7562	NASDAQ	UMBF	Wed, Apr 21, 2021	91.05	92.62	90.25	92.22
7561	NASDAQ	UMBF	Tue, Apr 20, 2021	94.30	94.30	90.21	90.73
7560	NASDAQ	UMBF	Mon, Apr 19, 2021	94.84	95.65	92.92	94.21
7559	NASDAQ	UMBF	Fri, Apr 16, 2021	94.60	94.99	89.04	94.34
7558	NASDAQ	UMBF	Thu, Apr 15, 2021	93.24	94.80	90.84	93.32
7557	NASDAQ	UMBF	Wed, Apr 14, 2021	91.63	94.07	91.63	93.00
7556	NASDAQ	UMBF	Tue, Apr 13, 2021	93.35	93.35	90.78	91.07
7555	NASDAQ	UMBF	Mon, Apr 12, 2021	93.45	93.97	92.85	93.83
7554	NASDAQ	UMBF	Fri, Apr 9, 2021	91.50	92.96	84.30	92.83
7553	NASDAQ	UMBF	Thu, Apr 8, 2021	91.08	91.57	89.59	91.32
7552	NASDAQ	UMBF	Wed, Apr 7, 2021	92.26	92.79	90.70	91.18
7551	NASDAQ	UMBF	Tue, Apr 6, 2021	92.82	93.21	91.25	91.72
7550	NASDAQ	UMBF	Mon, Apr 5, 2021	92.95	93.45	92.13	93.05
7549	NASDAQ	UMBF	Thu, Apr 1, 2021	91.44	92.66	90.72	92.53
7548	NASDAQ	UMBF	Wed, Mar 31, 2021	92.63	93.48	91.51	92.33
7547	NASDAQ	UMBF	Tue, Mar 30, 2021	92.21	93.72	92.16	93.25
7546	NASDAQ	UMBF	Mon, Mar 29, 2021	92.12	93.44	89.67	91.89
7545	NASDAQ	UMBF	Fri, Mar 26, 2021	93.69	94.13	92.05	93.69
7544	NASDAQ	UMBF	Thu, Mar 25, 2021	90.04	92.45	87.93	91.90
7543	NASDAQ	UMBF	Wed, Mar 24, 2021	91.10	94.01	88.90	89.07
7542	NASDAQ	UMBF	Tue, Mar 23, 2021	91.72	92.38	89.56	90.15
7541	NASDAQ	UMBF	Mon, Mar 22, 2021	95.87	96.64	92.23	92.77
7540	NASDAQ	UMBF	Fri, Mar 19, 2021	96.85	98.66	94.43	96.45
7539	NASDAQ	UMBF	Thu, Mar 18, 2021	97.14	99.82	96.05	97.05
7538	NASDAQ	UMBF	Wed, Mar 17, 2021	95.17	96.41	94.51	95.47
7537	NASDAQ	UMBF	Tue, Mar 16, 2021	95.51	95.51	93.14	94.92
7536	NASDAQ	UMBF	Mon, Mar 15, 2021	97.07	97.08	94.48	96.08
7535	NASDAQ	UMBF	Fri, Mar 12, 2021	95.42	97.24	94.73	96.83
7534	NASDAQ	UMBF	Thu, Mar 11, 2021	94.47	95.94	91.66	94.36
7533	NASDAQ	UMBF	Wed, Mar 10, 2021	93.36	95.44	93.21	95.17
7532	NASDAQ	UMBF	Tue, Mar 9, 2021	94.51	95.18	90.60	93.19
7531	NASDAQ	UMBF	Mon, Mar 8, 2021	93.05	95.31	92.59	94.33
7530	NASDAQ	UMBF	Fri, Mar 5, 2021	90.41	92.15	89.38	91.88
7529	NASDAQ	UMBF	Thu, Mar 4, 2021	89.50	91.86	87.17	88.52
7528	NASDAQ	UMBF	Wed, Mar 3, 2021	87.06	90.75	86.66	89.50
7527	NASDAQ	UMBF	Tue, Mar 2, 2021	87.14	87.22	85.50	86.36
7526	NASDAQ	UMBF	Mon, Mar 1, 2021	86.49	88.20	84.94	87.79
7525	NASDAQ	UMBF	Fri, Feb 26, 2021	85.39	86.29	83.01	84.37
7524	NASDAQ	UMBF	Thu, Feb 25, 2021	87.99	88.61	85.73	86.56
7523	NASDAQ	UMBF	Wed, Feb 24, 2021	85.08	87.89	84.35	87.63
7522	NASDAQ	UMBF	Tue, Feb 23, 2021	82.45	85.42	80.97	85.14
7521	NASDAQ	UMBF	Mon, Feb 22, 2021	80.30	82.70	79.75	82.43
7520	NASDAQ	UMBF	Fri, Feb 19, 2021	79.23	80.96	78.59	80.89
7519	NASDAQ	UMBF	Thu, Feb 18, 2021	78.37	79.58	78.04	78.76
7518	NASDAQ	UMBF	Wed, Feb 17, 2021	79.32	80.51	78.21	79.14
7517	NASDAQ	UMBF	Tue, Feb 16, 2021	79.28	80.53	78.50	79.73
7516	NASDAQ	UMBF	Fri, Feb 12, 2021	77.53	79.26	76.21	78.51
7515	NASDAQ	UMBF	Thu, Feb 11, 2021	78.05	78.75	76.74	78.10
7514	NASDAQ	UMBF	Wed, Feb 10, 2021	78.36	79.19	77.77	77.97
7513	NASDAQ	UMBF	Tue, Feb 9, 2021	77.03	78.28	76.36	78.28
7512	NASDAQ	UMBF	Mon, Feb 8, 2021	77.19	77.74	76.09	77.31
7511	NASDAQ	UMBF	Fri, Feb 5, 2021	77.53	77.53	75.96	76.44
7510	NASDAQ	UMBF	Thu, Feb 4, 2021	75.00	77.49	74.44	77.49
7509	NASDAQ	UMBF	Wed, Feb 3, 2021	74.07	74.42	72.92	74.16
7508	NASDAQ	UMBF	Tue, Feb 2, 2021	73.94	75.42	73.02	74.52
7507	NASDAQ	UMBF	Mon, Feb 1, 2021	71.99	73.70	70.97	73.34
7506	NASDAQ	UMBF	Fri, Jan 29, 2021	72.69	72.75	70.34	70.97
7505	NASDAQ	UMBF	Thu, Jan 28, 2021	72.18	73.48	70.84	73.17
7504	NASDAQ	UMBF	Wed, Jan 27, 2021	70.00	71.33	68.00	70.02
7503	NASDAQ	UMBF	Tue, Jan 26, 2021	73.87	74.40	71.83	71.99
7502	NASDAQ	UMBF	Mon, Jan 25, 2021	73.95	73.95	71.31	73.02
7501	NASDAQ	UMBF	Fri, Jan 22, 2021	71.58	75.45	71.58	75.18
7500	NASDAQ	UMBF	Thu, Jan 21, 2021	74.55	74.91	72.16	72.23
7499	NASDAQ	UMBF	Wed, Jan 20, 2021	74.29	74.91	73.37	74.64
7498	NASDAQ	UMBF	Tue, Jan 19, 2021	74.30	75.31	73.41	74.15
7497	NASDAQ	UMBF	Fri, Jan 15, 2021	74.47	75.42	73.58	74.24
7496	NASDAQ	UMBF	Thu, Jan 14, 2021	75.12	76.78	74.98	75.70
7495	NASDAQ	UMBF	Wed, Jan 13, 2021	76.27	76.27	74.01	74.56
7494	NASDAQ	UMBF	Tue, Jan 12, 2021	76.00	77.00	75.52	76.45
7493	NASDAQ	UMBF	Mon, Jan 11, 2021	73.58	75.66	73.16	75.37
7492	NASDAQ	UMBF	Fri, Jan 8, 2021	76.04	76.78	72.81	74.08
7491	NASDAQ	UMBF	Thu, Jan 7, 2021	75.76	76.86	75.49	76.41
7490	NASDAQ	UMBF	Wed, Jan 6, 2021	71.56	76.01	71.56	75.44
7489	NASDAQ	UMBF	Tue, Jan 5, 2021	68.57	70.25	68.44	69.51
7488	NASDAQ	UMBF	Mon, Jan 4, 2021	69.50	70.00	67.33	68.64
7487	NASDAQ	UMBF	Thu, Dec 31, 2020	68.67	69.38	68.41	68.99
7486	NASDAQ	UMBF	Wed, Dec 30, 2020	68.33	71.21	68.33	68.87
7485	NASDAQ	UMBF	Tue, Dec 29, 2020	69.05	69.61	67.72	68.23
7484	NASDAQ	UMBF	Mon, Dec 28, 2020	69.59	70.36	69.08	69.16
7483	NASDAQ	UMBF	Thu, Dec 24, 2020	70.00	70.00	68.51	69.15
7482	NASDAQ	UMBF	Wed, Dec 23, 2020	68.76	70.23	68.76	69.79
7481	NASDAQ	UMBF	Tue, Dec 22, 2020	67.81	68.31	67.25	67.80
7480	NASDAQ	UMBF	Mon, Dec 21, 2020	67.75	68.49	66.68	67.62
7479	NASDAQ	UMBF	Fri, Dec 18, 2020	69.52	69.78	67.44	67.80
7478	NASDAQ	UMBF	Thu, Dec 17, 2020	69.10	69.66	68.39	69.52
7477	NASDAQ	UMBF	Wed, Dec 16, 2020	69.64	69.91	68.28	69.06
7476	NASDAQ	UMBF	Tue, Dec 15, 2020	68.15	69.62	67.57	69.61
7475	NASDAQ	UMBF	Mon, Dec 14, 2020	68.91	68.91	66.84	67.70
7474	NASDAQ	UMBF	Fri, Dec 11, 2020	67.52	68.34	67.32	67.75
7473	NASDAQ	UMBF	Thu, Dec 10, 2020	68.09	68.62	67.36	68.39
7472	NASDAQ	UMBF	Wed, Dec 9, 2020	69.39	69.50	67.86	68.92
7471	NASDAQ	UMBF	Tue, Dec 8, 2020	68.52	69.45	68.16	68.83
7470	NASDAQ	UMBF	Mon, Dec 7, 2020	68.84	69.64	68.17	69.22
7469	NASDAQ	UMBF	Fri, Dec 4, 2020	69.51	69.64	68.66	69.55
7468	NASDAQ	UMBF	Thu, Dec 3, 2020	69.52	70.21	68.02	68.35
7467	NASDAQ	UMBF	Wed, Dec 2, 2020	68.81	69.57	68.48	69.25
7466	NASDAQ	UMBF	Tue, Dec 1, 2020	69.74	71.02	68.39	68.90
7465	NASDAQ	UMBF	Mon, Nov 30, 2020	69.88	71.19	67.39	68.01
7464	NASDAQ	UMBF	Fri, Nov 27, 2020	71.08	71.24	69.42	70.62
7463	NASDAQ	UMBF	Wed, Nov 25, 2020	71.66	71.69	70.39	71.29
7462	NASDAQ	UMBF	Tue, Nov 24, 2020	71.21	72.76	70.00	72.48
7461	NASDAQ	UMBF	Mon, Nov 23, 2020	69.56	70.40	69.02	69.76
7460	NASDAQ	UMBF	Fri, Nov 20, 2020	67.85	68.84	67.47	68.46
7459	NASDAQ	UMBF	Thu, Nov 19, 2020	68.86	69.32	67.91	69.21
7458	NASDAQ	UMBF	Wed, Nov 18, 2020	71.60	71.63	69.05	69.14
7457	NASDAQ	UMBF	Tue, Nov 17, 2020	69.58	71.35	69.02	71.04
7456	NASDAQ	UMBF	Mon, Nov 16, 2020	70.00	72.48	68.58	70.86
7455	NASDAQ	UMBF	Fri, Nov 13, 2020	67.93	69.20	67.46	68.53
7454	NASDAQ	UMBF	Thu, Nov 12, 2020	66.68	67.62	66.32	66.79
7453	NASDAQ	UMBF	Wed, Nov 11, 2020	69.36	69.36	66.69	68.12
7452	NASDAQ	UMBF	Tue, Nov 10, 2020	68.47	69.64	67.59	69.26
7451	NASDAQ	UMBF	Mon, Nov 9, 2020	66.83	69.95	66.39	67.59
7450	NASDAQ	UMBF	Fri, Nov 6, 2020	64.01	64.01	61.35	61.47
7449	NASDAQ	UMBF	Thu, Nov 5, 2020	61.34	63.46	61.34	63.35
7448	NASDAQ	UMBF	Wed, Nov 4, 2020	63.06	63.92	61.03	61.13
7447	NASDAQ	UMBF	Tue, Nov 3, 2020	63.65	65.42	63.20	64.96
7446	NASDAQ	UMBF	Mon, Nov 2, 2020	61.48	62.38	60.91	62.24
7445	NASDAQ	UMBF	Fri, Oct 30, 2020	60.21	61.81	60.21	60.87
7444	NASDAQ	UMBF	Thu, Oct 29, 2020	57.78	61.09	57.51	60.78
7443	NASDAQ	UMBF	Wed, Oct 28, 2020	55.43	59.51	55.43	58.48
7442	NASDAQ	UMBF	Tue, Oct 27, 2020	58.07	58.10	56.36	56.42
7441	NASDAQ	UMBF	Mon, Oct 26, 2020	58.92	59.34	58.03	58.48
7440	NASDAQ	UMBF	Fri, Oct 23, 2020	59.79	60.58	58.70	59.73
7439	NASDAQ	UMBF	Thu, Oct 22, 2020	56.98	59.10	56.95	59.05
7438	NASDAQ	UMBF	Wed, Oct 21, 2020	57.09	57.85	56.74	57.08
7437	NASDAQ	UMBF	Tue, Oct 20, 2020	55.38	57.75	55.38	56.86
7436	NASDAQ	UMBF	Mon, Oct 19, 2020	56.37	56.71	55.22	55.37
7435	NASDAQ	UMBF	Fri, Oct 16, 2020	55.68	56.66	55.30	55.92
7434	NASDAQ	UMBF	Thu, Oct 15, 2020	53.57	56.09	53.57	55.92
7433	NASDAQ	UMBF	Wed, Oct 14, 2020	55.26	55.77	54.15	54.23
7432	NASDAQ	UMBF	Tue, Oct 13, 2020	56.88	56.88	55.00	55.18
7431	NASDAQ	UMBF	Mon, Oct 12, 2020	56.07	57.10	55.96	56.88
7430	NASDAQ	UMBF	Fri, Oct 9, 2020	57.06	57.18	56.07	56.34
7429	NASDAQ	UMBF	Thu, Oct 8, 2020	56.47	57.06	55.79	56.48
7428	NASDAQ	UMBF	Wed, Oct 7, 2020	54.54	56.02	54.00	55.64
7427	NASDAQ	UMBF	Tue, Oct 6, 2020	53.94	56.30	53.15	54.05
7426	NASDAQ	UMBF	Mon, Oct 5, 2020	51.80	53.23	51.76	53.14
7425	NASDAQ	UMBF	Fri, Oct 2, 2020	48.21	51.48	47.85	51.24
7424	NASDAQ	UMBF	Thu, Oct 1, 2020	48.83	49.65	48.58	49.21
7423	NASDAQ	UMBF	Wed, Sep 30, 2020	49.17	50.18	48.67	49.01
7422	NASDAQ	UMBF	Tue, Sep 29, 2020	49.26	50.18	48.24	48.68
7421	NASDAQ	UMBF	Mon, Sep 28, 2020	48.38	49.72	47.98	49.54
7420	NASDAQ	UMBF	Fri, Sep 25, 2020	46.25	47.70	45.92	47.61
7419	NASDAQ	UMBF	Thu, Sep 24, 2020	46.32	47.46	45.87	46.82
7418	NASDAQ	UMBF	Wed, Sep 23, 2020	47.32	48.18	46.09	46.11
7417	NASDAQ	UMBF	Tue, Sep 22, 2020	47.38	48.34	46.50	46.95
7416	NASDAQ	UMBF	Mon, Sep 21, 2020	48.52	49.30	46.18	47.24
7415	NASDAQ	UMBF	Fri, Sep 18, 2020	50.44	50.63	49.56	49.92
7414	NASDAQ	UMBF	Thu, Sep 17, 2020	49.94	50.79	49.07	50.31
7413	NASDAQ	UMBF	Wed, Sep 16, 2020	50.84	51.60	50.22	50.83
7412	NASDAQ	UMBF	Tue, Sep 15, 2020	52.33	52.50	50.69	51.03
7411	NASDAQ	UMBF	Mon, Sep 14, 2020	51.20	52.18	50.50	51.81
7410	NASDAQ	UMBF	Fri, Sep 11, 2020	51.28	51.33	50.48	50.93
7409	NASDAQ	UMBF	Thu, Sep 10, 2020	52.50	52.61	51.24	51.31
7408	NASDAQ	UMBF	Wed, Sep 9, 2020	52.70	52.78	51.14	52.28
7407	NASDAQ	UMBF	Tue, Sep 8, 2020	55.02	55.08	52.73	52.83
7406	NASDAQ	UMBF	Fri, Sep 4, 2020	55.86	56.39	54.97	55.80
7405	NASDAQ	UMBF	Thu, Sep 3, 2020	54.43	56.34	54.27	54.49
7404	NASDAQ	UMBF	Wed, Sep 2, 2020	54.13	55.02	53.71	54.29
7403	NASDAQ	UMBF	Tue, Sep 1, 2020	53.28	54.64	52.83	54.41
7402	NASDAQ	UMBF	Mon, Aug 31, 2020	54.24	54.42	53.55	53.72
7401	NASDAQ	UMBF	Fri, Aug 28, 2020	56.24	56.35	54.11	54.64
7400	NASDAQ	UMBF	Thu, Aug 27, 2020	54.28	56.06	53.51	55.65
7399	NASDAQ	UMBF	Wed, Aug 26, 2020	55.46	56.41	54.15	54.21
7398	NASDAQ	UMBF	Tue, Aug 25, 2020	55.98	55.98	54.79	55.38
7397	NASDAQ	UMBF	Mon, Aug 24, 2020	53.44	55.23	52.61	55.20
7396	NASDAQ	UMBF	Fri, Aug 21, 2020	52.24	52.87	52.03	52.75
7395	NASDAQ	UMBF	Thu, Aug 20, 2020	52.47	52.88	52.04	52.60
7394	NASDAQ	UMBF	Wed, Aug 19, 2020	53.26	54.08	53.04	53.27
7393	NASDAQ	UMBF	Tue, Aug 18, 2020	53.61	53.72	53.11	53.29
7392	NASDAQ	UMBF	Mon, Aug 17, 2020	54.42	54.52	53.31	53.72
7391	NASDAQ	UMBF	Fri, Aug 14, 2020	53.18	55.40	53.11	54.81
7390	NASDAQ	UMBF	Thu, Aug 13, 2020	53.44	54.14	53.07	53.69
7389	NASDAQ	UMBF	Wed, Aug 12, 2020	55.44	55.83	53.54	54.14
7388	NASDAQ	UMBF	Tue, Aug 11, 2020	54.51	55.69	53.71	54.45
7387	NASDAQ	UMBF	Mon, Aug 10, 2020	53.31	54.78	53.23	53.38
7386	NASDAQ	UMBF	Fri, Aug 7, 2020	50.17	52.96	50.01	52.95
7385	NASDAQ	UMBF	Thu, Aug 6, 2020	50.55	51.04	50.03	50.64
7384	NASDAQ	UMBF	Wed, Aug 5, 2020	49.74	50.48	49.44	50.42
7383	NASDAQ	UMBF	Tue, Aug 4, 2020	49.35	50.78	48.67	49.28
7382	NASDAQ	UMBF	Mon, Aug 3, 2020	49.68	50.40	49.17	49.68
7381	NASDAQ	UMBF	Fri, Jul 31, 2020	49.55	50.10	48.82	49.80
7380	NASDAQ	UMBF	Thu, Jul 30, 2020	49.19	50.58	48.44	49.94
7379	NASDAQ	UMBF	Wed, Jul 29, 2020	49.80	50.63	47.90	49.83
7378	NASDAQ	UMBF	Tue, Jul 28, 2020	46.77	47.17	46.37	46.54
7377	NASDAQ	UMBF	Mon, Jul 27, 2020	48.25	48.25	46.57	46.83
7376	NASDAQ	UMBF	Fri, Jul 24, 2020	49.21	49.70	48.60	48.65
7375	NASDAQ	UMBF	Thu, Jul 23, 2020	48.20	49.55	48.20	49.03
7374	NASDAQ	UMBF	Wed, Jul 22, 2020	48.52	49.56	47.61	48.11
7373	NASDAQ	UMBF	Tue, Jul 21, 2020	47.07	49.18	47.07	49.12
7372	NASDAQ	UMBF	Mon, Jul 20, 2020	47.17	47.60	46.22	46.49
7371	NASDAQ	UMBF	Fri, Jul 17, 2020	48.38	48.88	47.55	47.62
7370	NASDAQ	UMBF	Thu, Jul 16, 2020	48.48	49.63	48.14	48.77
7369	NASDAQ	UMBF	Wed, Jul 15, 2020	47.83	49.35	47.63	49.00
7368	NASDAQ	UMBF	Tue, Jul 14, 2020	46.65	47.13	45.58	46.34
7367	NASDAQ	UMBF	Mon, Jul 13, 2020	46.97	47.72	44.95	46.84
7366	NASDAQ	UMBF	Fri, Jul 10, 2020	44.31	46.23	44.31	46.01
7365	NASDAQ	UMBF	Thu, Jul 9, 2020	45.94	45.94	43.79	44.09
7364	NASDAQ	UMBF	Wed, Jul 8, 2020	46.26	46.80	44.69	46.15
7363	NASDAQ	UMBF	Tue, Jul 7, 2020	47.48	47.48	46.18	46.37
7362	NASDAQ	UMBF	Mon, Jul 6, 2020	49.66	50.21	47.95	48.23
7361	NASDAQ	UMBF	Thu, Jul 2, 2020	50.11	50.40	47.98	48.21
7360	NASDAQ	UMBF	Wed, Jul 1, 2020	51.11	51.49	48.48	48.64
7359	NASDAQ	UMBF	Tue, Jun 30, 2020	49.83	51.90	49.83	51.55
7358	NASDAQ	UMBF	Mon, Jun 29, 2020	48.02	50.31	47.77	50.27
7357	NASDAQ	UMBF	Fri, Jun 26, 2020	49.11	49.11	46.90	47.11
7356	NASDAQ	UMBF	Thu, Jun 25, 2020	47.92	50.18	47.72	50.12
7355	NASDAQ	UMBF	Wed, Jun 24, 2020	50.70	50.78	48.30	48.48
7354	NASDAQ	UMBF	Tue, Jun 23, 2020	53.60	54.02	51.23	51.57
7353	NASDAQ	UMBF	Mon, Jun 22, 2020	51.84	53.12	51.26	52.63
7352	NASDAQ	UMBF	Fri, Jun 19, 2020	54.18	54.18	51.24	52.71
7351	NASDAQ	UMBF	Thu, Jun 18, 2020	52.18	54.25	52.18	53.49
7350	NASDAQ	UMBF	Wed, Jun 17, 2020	55.41	55.42	53.05	53.18
7349	NASDAQ	UMBF	Tue, Jun 16, 2020	55.96	56.45	53.79	55.23
7348	NASDAQ	UMBF	Mon, Jun 15, 2020	50.52	53.93	50.00	53.18
7347	NASDAQ	UMBF	Fri, Jun 12, 2020	54.70	54.70	51.15	52.76
7346	NASDAQ	UMBF	Thu, Jun 11, 2020	54.91	54.91	52.07	52.12
7345	NASDAQ	UMBF	Wed, Jun 10, 2020	60.95	60.95	57.78	57.82
7344	NASDAQ	UMBF	Tue, Jun 9, 2020	59.59	62.65	59.22	61.59
7343	NASDAQ	UMBF	Mon, Jun 8, 2020	62.05	62.42	60.31	61.71
7342	NASDAQ	UMBF	Fri, Jun 5, 2020	60.56	61.99	59.79	60.85
7341	NASDAQ	UMBF	Thu, Jun 4, 2020	55.01	56.84	54.27	56.84
7340	NASDAQ	UMBF	Wed, Jun 3, 2020	53.60	55.78	53.60	55.13
7339	NASDAQ	UMBF	Tue, Jun 2, 2020	52.90	53.07	51.74	52.25
7338	NASDAQ	UMBF	Mon, Jun 1, 2020	51.73	52.63	51.22	52.09
7337	NASDAQ	UMBF	Fri, May 29, 2020	50.92	51.82	50.49	51.28
7336	NASDAQ	UMBF	Thu, May 28, 2020	56.51	56.51	51.69	52.07
7335	NASDAQ	UMBF	Wed, May 27, 2020	51.86	54.44	51.32	54.25
7334	NASDAQ	UMBF	Tue, May 26, 2020	49.16	50.30	48.94	49.94
7333	NASDAQ	UMBF	Fri, May 22, 2020	47.44	47.79	46.61	47.01
7332	NASDAQ	UMBF	Thu, May 21, 2020	46.27	47.68	46.27	47.31
7331	NASDAQ	UMBF	Wed, May 20, 2020	45.37	46.80	45.37	46.61
7330	NASDAQ	UMBF	Tue, May 19, 2020	46.74	47.29	44.36	44.37
7329	NASDAQ	UMBF	Mon, May 18, 2020	45.48	47.51	44.92	47.31
7328	NASDAQ	UMBF	Fri, May 15, 2020	43.62	44.27	42.81	43.42
7327	NASDAQ	UMBF	Thu, May 14, 2020	41.45	44.09	40.02	43.98
7326	NASDAQ	UMBF	Wed, May 13, 2020	43.93	44.03	41.26	42.54
7325	NASDAQ	UMBF	Tue, May 12, 2020	46.38	46.70	44.13	44.19
7324	NASDAQ	UMBF	Mon, May 11, 2020	46.38	46.55	45.27	46.05
7323	NASDAQ	UMBF	Fri, May 8, 2020	46.39	47.45	46.12	47.41
7322	NASDAQ	UMBF	Thu, May 7, 2020	45.56	46.75	44.79	45.12
7321	NASDAQ	UMBF	Wed, May 6, 2020	47.17	47.22	44.81	44.99
7320	NASDAQ	UMBF	Tue, May 5, 2020	49.57	50.06	46.93	46.99
7319	NASDAQ	UMBF	Mon, May 4, 2020	48.16	48.62	47.33	48.53
7318	NASDAQ	UMBF	Fri, May 1, 2020	49.64	50.49	48.03	48.82
7317	NASDAQ	UMBF	Thu, Apr 30, 2020	50.26	51.31	49.02	50.84
7316	NASDAQ	UMBF	Wed, Apr 29, 2020	51.53	52.63	49.13	51.66
7315	NASDAQ	UMBF	Tue, Apr 28, 2020	49.98	50.69	48.46	49.49
7314	NASDAQ	UMBF	Mon, Apr 27, 2020	45.89	48.36	45.59	47.78
7313	NASDAQ	UMBF	Fri, Apr 24, 2020	44.63	45.61	43.99	45.19
7312	NASDAQ	UMBF	Thu, Apr 23, 2020	43.96	45.06	43.55	43.96
7311	NASDAQ	UMBF	Wed, Apr 22, 2020	45.35	45.37	43.54	43.60
7310	NASDAQ	UMBF	Tue, Apr 21, 2020	44.06	45.30	43.58	44.54
7309	NASDAQ	UMBF	Mon, Apr 20, 2020	44.26	46.45	43.76	45.43
7308	NASDAQ	UMBF	Fri, Apr 17, 2020	45.45	46.27	45.00	45.26
7307	NASDAQ	UMBF	Thu, Apr 16, 2020	43.92	43.92	42.06	43.53
7306	NASDAQ	UMBF	Wed, Apr 15, 2020	45.21	46.25	43.76	44.03
7305	NASDAQ	UMBF	Tue, Apr 14, 2020	48.46	48.50	45.85	47.09
7304	NASDAQ	UMBF	Mon, Apr 13, 2020	49.92	50.22	46.15	46.59
7303	NASDAQ	UMBF	Thu, Apr 9, 2020	47.73	50.51	47.73	50.06
7302	NASDAQ	UMBF	Wed, Apr 8, 2020	45.09	47.10	44.37	46.82
7301	NASDAQ	UMBF	Tue, Apr 7, 2020	45.10	46.98	43.89	44.15
7300	NASDAQ	UMBF	Mon, Apr 6, 2020	44.43	45.23	42.69	43.44
7299	NASDAQ	UMBF	Fri, Apr 3, 2020	43.27	45.35	41.33	42.49
7298	NASDAQ	UMBF	Thu, Apr 2, 2020	43.16	44.70	42.37	43.88
7297	NASDAQ	UMBF	Wed, Apr 1, 2020	44.36	44.91	43.31	43.38
7296	NASDAQ	UMBF	Tue, Mar 31, 2020	45.96	46.96	45.53	46.38
7295	NASDAQ	UMBF	Mon, Mar 30, 2020	45.91	46.80	44.97	46.49
7294	NASDAQ	UMBF	Fri, Mar 27, 2020	45.91	47.36	45.01	45.64
7293	NASDAQ	UMBF	Thu, Mar 26, 2020	45.04	49.03	44.44	48.72
7292	NASDAQ	UMBF	Wed, Mar 25, 2020	46.56	47.73	43.84	44.90
7291	NASDAQ	UMBF	Tue, Mar 24, 2020	44.93	47.02	43.28	46.43
7290	NASDAQ	UMBF	Mon, Mar 23, 2020	44.18	45.54	39.47	42.50
7289	NASDAQ	UMBF	Fri, Mar 20, 2020	46.31	47.98	43.42	43.77
7288	NASDAQ	UMBF	Thu, Mar 19, 2020	46.03	49.15	43.95	47.00
7287	NASDAQ	UMBF	Wed, Mar 18, 2020	48.43	50.45	45.91	46.67
7286	NASDAQ	UMBF	Tue, Mar 17, 2020	47.52	51.34	46.98	51.16
7285	NASDAQ	UMBF	Mon, Mar 16, 2020	43.76	48.50	43.76	46.64
7284	NASDAQ	UMBF	Fri, Mar 13, 2020	47.70	50.11	45.98	50.06
7283	NASDAQ	UMBF	Thu, Mar 12, 2020	43.37	48.42	41.33	45.62
7282	NASDAQ	UMBF	Wed, Mar 11, 2020	49.62	50.45	46.56	46.87
7281	NASDAQ	UMBF	Tue, Mar 10, 2020	49.61	51.63	47.73	51.63
7280	NASDAQ	UMBF	Mon, Mar 9, 2020	52.24	54.19	47.45	47.47
7279	NASDAQ	UMBF	Fri, Mar 6, 2020	57.29	59.63	56.61	57.56
7278	NASDAQ	UMBF	Thu, Mar 5, 2020	59.18	59.80	58.76	59.67
7277	NASDAQ	UMBF	Wed, Mar 4, 2020	60.24	61.25	58.77	61.11
7276	NASDAQ	UMBF	Tue, Mar 3, 2020	60.83	62.03	58.73	59.39
7275	NASDAQ	UMBF	Mon, Mar 2, 2020	58.26	61.15	57.70	61.12
7274	NASDAQ	UMBF	Fri, Feb 28, 2020	59.28	60.10	57.36	58.15
7273	NASDAQ	UMBF	Thu, Feb 27, 2020	61.61	63.43	60.95	61.06
7272	NASDAQ	UMBF	Wed, Feb 26, 2020	63.15	63.79	62.61	62.95
7271	NASDAQ	UMBF	Tue, Feb 25, 2020	65.31	66.03	62.90	63.02
7270	NASDAQ	UMBF	Mon, Feb 24, 2020	65.67	66.14	64.71	65.48
7269	NASDAQ	UMBF	Fri, Feb 21, 2020	67.77	67.77	67.00	67.72
7268	NASDAQ	UMBF	Thu, Feb 20, 2020	67.33	68.44	67.00	67.96
7267	NASDAQ	UMBF	Wed, Feb 19, 2020	67.74	68.01	67.35	67.55
7266	NASDAQ	UMBF	Tue, Feb 18, 2020	68.44	68.58	67.37	67.58
7265	NASDAQ	UMBF	Fri, Feb 14, 2020	68.52	68.75	67.89	68.38
7264	NASDAQ	UMBF	Thu, Feb 13, 2020	67.69	68.76	67.69	68.64
7263	NASDAQ	UMBF	Wed, Feb 12, 2020	68.78	68.78	68.02	68.16
7262	NASDAQ	UMBF	Tue, Feb 11, 2020	68.25	69.04	68.21	68.27
7261	NASDAQ	UMBF	Mon, Feb 10, 2020	67.74	68.17	67.48	68.08
7260	NASDAQ	UMBF	Fri, Feb 7, 2020	68.68	68.99	67.73	67.96
7259	NASDAQ	UMBF	Thu, Feb 6, 2020	70.26	70.26	69.12	69.24
7258	NASDAQ	UMBF	Wed, Feb 5, 2020	68.99	70.09	68.54	69.79
7257	NASDAQ	UMBF	Tue, Feb 4, 2020	68.40	68.50	67.34	68.08
7256	NASDAQ	UMBF	Mon, Feb 3, 2020	66.90	67.60	66.62	67.31
7255	NASDAQ	UMBF	Fri, Jan 31, 2020	68.55	68.55	66.00	66.46
7254	NASDAQ	UMBF	Thu, Jan 30, 2020	67.20	69.26	67.20	69.16
7253	NASDAQ	UMBF	Wed, Jan 29, 2020	67.99	68.51	66.88	67.27
7252	NASDAQ	UMBF	Tue, Jan 28, 2020	65.15	65.58	65.06	65.35
7251	NASDAQ	UMBF	Mon, Jan 27, 2020	63.95	65.17	63.52	64.82
7250	NASDAQ	UMBF	Fri, Jan 24, 2020	66.41	66.41	64.60	65.12
7249	NASDAQ	UMBF	Thu, Jan 23, 2020	66.00	66.61	65.56	66.42
7248	NASDAQ	UMBF	Wed, Jan 22, 2020	66.61	66.61	65.64	66.45
7247	NASDAQ	UMBF	Tue, Jan 21, 2020	67.49	67.69	66.05	66.30
7246	NASDAQ	UMBF	Fri, Jan 17, 2020	68.78	68.85	67.63	67.85
7245	NASDAQ	UMBF	Thu, Jan 16, 2020	67.40	68.38	67.31	68.38
7244	NASDAQ	UMBF	Wed, Jan 15, 2020	67.03	67.42	66.54	67.02
7243	NASDAQ	UMBF	Tue, Jan 14, 2020	67.59	67.72	67.12	67.33
7242	NASDAQ	UMBF	Mon, Jan 13, 2020	67.10	67.69	66.78	67.67
7241	NASDAQ	UMBF	Fri, Jan 10, 2020	67.56	67.67	66.86	67.05
7240	NASDAQ	UMBF	Thu, Jan 9, 2020	67.66	67.73	67.20	67.68
7239	NASDAQ	UMBF	Wed, Jan 8, 2020	66.87	67.37	66.62	67.14
7238	NASDAQ	UMBF	Tue, Jan 7, 2020	67.28	67.69	66.71	66.78
7237	NASDAQ	UMBF	Mon, Jan 6, 2020	67.42	67.89	62.25	67.75
7236	NASDAQ	UMBF	Fri, Jan 3, 2020	68.13	68.85	67.62	68.66
7235	NASDAQ	UMBF	Thu, Jan 2, 2020	69.01	69.03	68.08	68.94
7234	NASDAQ	UMBF	Tue, Dec 31, 2019	68.87	69.17	68.59	68.64
7233	NASDAQ	UMBF	Mon, Dec 30, 2019	69.06	69.18	68.62	68.84
7232	NASDAQ	UMBF	Fri, Dec 27, 2019	69.13	69.13	68.64	68.83
7231	NASDAQ	UMBF	Thu, Dec 26, 2019	69.05	69.15	68.66	69.13
7230	NASDAQ	UMBF	Tue, Dec 24, 2019	68.97	69.00	68.61	68.81
7229	NASDAQ	UMBF	Mon, Dec 23, 2019	69.78	69.78	68.53	69.01
7228	NASDAQ	UMBF	Fri, Dec 20, 2019	69.38	70.25	69.25	69.60
7227	NASDAQ	UMBF	Thu, Dec 19, 2019	69.35	69.35	69.01	69.14
7226	NASDAQ	UMBF	Wed, Dec 18, 2019	69.94	69.94	69.25	69.34
7225	NASDAQ	UMBF	Tue, Dec 17, 2019	69.21	69.95	69.06	69.87
7224	NASDAQ	UMBF	Mon, Dec 16, 2019	69.44	70.19	68.96	69.12
7223	NASDAQ	UMBF	Fri, Dec 13, 2019	68.81	69.24	68.20	68.85
7222	NASDAQ	UMBF	Thu, Dec 12, 2019	67.66	69.19	67.43	68.81
7221	NASDAQ	UMBF	Wed, Dec 11, 2019	67.75	68.15	67.45	67.55
7220	NASDAQ	UMBF	Tue, Dec 10, 2019	67.38	67.94	67.26	67.89
7219	NASDAQ	UMBF	Mon, Dec 9, 2019	67.32	67.60	67.00	67.37
7218	NASDAQ	UMBF	Fri, Dec 6, 2019	67.61	68.38	67.61	67.75
7217	NASDAQ	UMBF	Thu, Dec 5, 2019	66.44	67.35	66.42	67.17
7216	NASDAQ	UMBF	Wed, Dec 4, 2019	65.69	66.42	65.69	65.93
7215	NASDAQ	UMBF	Tue, Dec 3, 2019	65.84	65.84	64.93	65.45
7214	NASDAQ	UMBF	Mon, Dec 2, 2019	67.49	67.69	66.24	66.41
7213	NASDAQ	UMBF	Fri, Nov 29, 2019	67.55	67.84	67.22	67.27
7212	NASDAQ	UMBF	Wed, Nov 27, 2019	67.78	68.21	66.78	67.88
7211	NASDAQ	UMBF	Tue, Nov 26, 2019	67.33	68.03	67.21	67.41
7210	NASDAQ	UMBF	Mon, Nov 25, 2019	66.14	67.65	66.14	67.62
7209	NASDAQ	UMBF	Fri, Nov 22, 2019	65.90	66.29	65.54	66.06
7208	NASDAQ	UMBF	Thu, Nov 21, 2019	66.06	66.06	64.89	65.78
7207	NASDAQ	UMBF	Wed, Nov 20, 2019	65.20	66.03	65.01	65.69
7206	NASDAQ	UMBF	Tue, Nov 19, 2019	65.10	65.67	64.83	65.64
7205	NASDAQ	UMBF	Mon, Nov 18, 2019	65.53	65.80	64.82	64.93
7204	NASDAQ	UMBF	Fri, Nov 15, 2019	66.14	68.48	65.64	65.76
7203	NASDAQ	UMBF	Thu, Nov 14, 2019	65.85	66.38	65.61	65.93
7202	NASDAQ	UMBF	Wed, Nov 13, 2019	66.46	66.51	65.98	66.01
7201	NASDAQ	UMBF	Tue, Nov 12, 2019	66.73	67.00	66.42	66.89
7200	NASDAQ	UMBF	Mon, Nov 11, 2019	66.66	67.45	66.50	66.76
7199	NASDAQ	UMBF	Fri, Nov 8, 2019	67.16	67.70	66.79	67.16
7198	NASDAQ	UMBF	Thu, Nov 7, 2019	67.78	68.16	67.20	67.25
7197	NASDAQ	UMBF	Wed, Nov 6, 2019	66.98	67.25	66.40	67.11
7196	NASDAQ	UMBF	Tue, Nov 5, 2019	67.49	68.18	67.12	67.22
7195	NASDAQ	UMBF	Mon, Nov 4, 2019	66.41	67.08	66.08	66.90
7194	NASDAQ	UMBF	Fri, Nov 1, 2019	65.79	66.30	65.16	65.98
7193	NASDAQ	UMBF	Thu, Oct 31, 2019	67.03	67.48	64.48	65.26
7192	NASDAQ	UMBF	Wed, Oct 30, 2019	68.06	68.06	65.03	67.48
7191	NASDAQ	UMBF	Tue, Oct 29, 2019	67.00	68.17	66.28	67.43
7190	NASDAQ	UMBF	Mon, Oct 28, 2019	65.88	66.91	65.85	66.84
7189	NASDAQ	UMBF	Fri, Oct 25, 2019	65.44	66.00	64.97	65.50
7188	NASDAQ	UMBF	Thu, Oct 24, 2019	66.29	66.29	65.20	65.48
7187	NASDAQ	UMBF	Wed, Oct 23, 2019	66.08	66.20	65.34	66.14
7186	NASDAQ	UMBF	Tue, Oct 22, 2019	65.68	66.71	65.09	66.02
7185	NASDAQ	UMBF	Mon, Oct 21, 2019	65.62	66.36	65.45	65.78
7184	NASDAQ	UMBF	Fri, Oct 18, 2019	64.30	65.15	64.30	65.00
7183	NASDAQ	UMBF	Thu, Oct 17, 2019	64.54	64.65	63.86	64.61
7182	NASDAQ	UMBF	Wed, Oct 16, 2019	64.19	64.83	63.94	64.28
7181	NASDAQ	UMBF	Tue, Oct 15, 2019	63.61	64.58	63.14	64.10
7180	NASDAQ	UMBF	Mon, Oct 14, 2019	63.09	63.70	62.83	63.44
7179	NASDAQ	UMBF	Fri, Oct 11, 2019	63.91	65.03	63.53	63.54
7178	NASDAQ	UMBF	Thu, Oct 10, 2019	62.72	63.51	62.24	62.91
7177	NASDAQ	UMBF	Wed, Oct 9, 2019	62.82	62.82	62.05	62.32
7176	NASDAQ	UMBF	Tue, Oct 8, 2019	62.00	62.79	61.83	62.25
7175	NASDAQ	UMBF	Mon, Oct 7, 2019	62.95	63.55	62.79	62.90
7174	NASDAQ	UMBF	Fri, Oct 4, 2019	62.51	63.00	61.79	62.98
7173	NASDAQ	UMBF	Thu, Oct 3, 2019	62.62	62.92	61.48	62.30
7172	NASDAQ	UMBF	Wed, Oct 2, 2019	62.44	62.93	61.89	62.76
7171	NASDAQ	UMBF	Tue, Oct 1, 2019	65.13	65.35	62.71	62.85
7170	NASDAQ	UMBF	Mon, Sep 30, 2019	65.44	65.81	64.51	64.58
7169	NASDAQ	UMBF	Fri, Sep 27, 2019	65.25	66.20	64.75	65.11
7168	NASDAQ	UMBF	Thu, Sep 26, 2019	65.63	66.02	64.67	64.72
7167	NASDAQ	UMBF	Wed, Sep 25, 2019	64.52	66.05	64.47	65.82
7166	NASDAQ	UMBF	Tue, Sep 24, 2019	66.02	66.51	64.54	64.77
7165	NASDAQ	UMBF	Mon, Sep 23, 2019	65.33	66.39	64.97	65.91
7164	NASDAQ	UMBF	Fri, Sep 20, 2019	66.14	66.60	65.02	65.48
7163	NASDAQ	UMBF	Thu, Sep 19, 2019	65.47	66.65	65.19	66.13
7162	NASDAQ	UMBF	Wed, Sep 18, 2019	65.57	65.84	64.78	65.42
7161	NASDAQ	UMBF	Tue, Sep 17, 2019	66.38	66.38	65.14	65.92
7160	NASDAQ	UMBF	Mon, Sep 16, 2019	66.27	67.42	66.08	66.62
7159	NASDAQ	UMBF	Fri, Sep 13, 2019	66.78	67.36	66.40	66.87
7158	NASDAQ	UMBF	Thu, Sep 12, 2019	64.73	66.41	64.30	66.08
7157	NASDAQ	UMBF	Wed, Sep 11, 2019	64.18	65.58	63.23	65.16
7156	NASDAQ	UMBF	Tue, Sep 10, 2019	63.25	64.01	62.58	63.83
7155	NASDAQ	UMBF	Mon, Sep 9, 2019	62.22	63.44	61.83	63.15
7154	NASDAQ	UMBF	Fri, Sep 6, 2019	62.75	62.97	62.04	62.12
7153	NASDAQ	UMBF	Thu, Sep 5, 2019	62.14	63.57	62.08	62.58
7152	NASDAQ	UMBF	Wed, Sep 4, 2019	61.85	61.85	60.97	61.46
7151	NASDAQ	UMBF	Tue, Sep 3, 2019	61.82	62.01	60.51	61.16
7150	NASDAQ	UMBF	Fri, Aug 30, 2019	62.94	63.27	62.14	62.32
7149	NASDAQ	UMBF	Thu, Aug 29, 2019	61.71	62.81	61.71	62.67
7148	NASDAQ	UMBF	Wed, Aug 28, 2019	60.44	61.76	60.18	61.11
7147	NASDAQ	UMBF	Tue, Aug 27, 2019	62.31	62.31	60.32	60.68
7146	NASDAQ	UMBF	Mon, Aug 26, 2019	61.31	61.91	60.91	61.91
7145	NASDAQ	UMBF	Fri, Aug 23, 2019	63.12	63.61	60.76	60.83
7144	NASDAQ	UMBF	Thu, Aug 22, 2019	63.94	64.53	63.28	63.51
7143	NASDAQ	UMBF	Wed, Aug 21, 2019	64.04	64.60	63.32	63.78
7142	NASDAQ	UMBF	Tue, Aug 20, 2019	64.15	64.30	63.41	63.55
7141	NASDAQ	UMBF	Mon, Aug 19, 2019	64.64	65.04	64.12	64.62
7140	NASDAQ	UMBF	Fri, Aug 16, 2019	62.55	63.84	62.55	63.71
7139	NASDAQ	UMBF	Thu, Aug 15, 2019	62.94	63.35	61.83	62.13
7138	NASDAQ	UMBF	Wed, Aug 14, 2019	63.85	64.03	62.50	62.88
7137	NASDAQ	UMBF	Tue, Aug 13, 2019	64.34	66.23	64.34	65.17
7136	NASDAQ	UMBF	Mon, Aug 12, 2019	65.14	65.28	64.46	64.47
7135	NASDAQ	UMBF	Fri, Aug 9, 2019	65.93	66.19	65.47	65.73
7134	NASDAQ	UMBF	Thu, Aug 8, 2019	65.35	66.52	65.01	66.35
7133	NASDAQ	UMBF	Wed, Aug 7, 2019	63.28	64.79	62.69	64.65
7132	NASDAQ	UMBF	Tue, Aug 6, 2019	64.25	64.55	62.88	64.46
7131	NASDAQ	UMBF	Mon, Aug 5, 2019	64.44	64.66	62.15	63.39
7130	NASDAQ	UMBF	Fri, Aug 2, 2019	66.02	66.79	65.16	65.62
7129	NASDAQ	UMBF	Thu, Aug 1, 2019	68.32	68.94	66.00	66.37
7128	NASDAQ	UMBF	Wed, Jul 31, 2019	68.01	69.31	67.26	68.26
7127	NASDAQ	UMBF	Tue, Jul 30, 2019	66.61	68.02	65.59	67.95
7126	NASDAQ	UMBF	Mon, Jul 29, 2019	67.87	68.11	66.99	67.26
7125	NASDAQ	UMBF	Fri, Jul 26, 2019	67.13	68.26	67.10	67.95
7124	NASDAQ	UMBF	Thu, Jul 25, 2019	67.60	67.62	66.53	66.95
7123	NASDAQ	UMBF	Wed, Jul 24, 2019	65.28	67.80	65.19	67.39
7122	NASDAQ	UMBF	Tue, Jul 23, 2019	64.78	65.28	64.44	65.24
7121	NASDAQ	UMBF	Mon, Jul 22, 2019	64.30	64.54	63.94	64.43
7120	NASDAQ	UMBF	Fri, Jul 19, 2019	63.97	64.83	63.97	64.46
7119	NASDAQ	UMBF	Thu, Jul 18, 2019	63.99	64.62	63.89	64.17
7118	NASDAQ	UMBF	Wed, Jul 17, 2019	64.05	64.55	63.61	63.91
7117	NASDAQ	UMBF	Tue, Jul 16, 2019	64.60	64.97	64.05	64.37
7116	NASDAQ	UMBF	Mon, Jul 15, 2019	65.59	65.84	64.34	64.46
7115	NASDAQ	UMBF	Fri, Jul 12, 2019	65.17	65.85	64.99	65.60
7114	NASDAQ	UMBF	Thu, Jul 11, 2019	64.74	65.14	64.24	65.05
7113	NASDAQ	UMBF	Wed, Jul 10, 2019	65.20	65.32	64.39	64.68
7112	NASDAQ	UMBF	Tue, Jul 9, 2019	64.29	65.19	64.27	65.18
7111	NASDAQ	UMBF	Mon, Jul 8, 2019	65.11	65.19	64.47	64.67
7110	NASDAQ	UMBF	Fri, Jul 5, 2019	64.94	65.74	64.72	65.73
7109	NASDAQ	UMBF	Wed, Jul 3, 2019	64.72	65.16	64.53	64.72
7108	NASDAQ	UMBF	Tue, Jul 2, 2019	65.43	65.63	63.94	64.55
7107	NASDAQ	UMBF	Mon, Jul 1, 2019	66.17	66.56	65.34	65.64
7106	NASDAQ	UMBF	Fri, Jun 28, 2019	64.94	66.20	64.60	65.82
7105	NASDAQ	UMBF	Thu, Jun 27, 2019	62.87	64.62	62.87	64.56
7104	NASDAQ	UMBF	Wed, Jun 26, 2019	63.14	63.57	62.90	63.08
7103	NASDAQ	UMBF	Tue, Jun 25, 2019	63.20	63.20	62.11	62.83
7102	NASDAQ	UMBF	Mon, Jun 24, 2019	62.82	63.85	62.82	63.05
7101	NASDAQ	UMBF	Fri, Jun 21, 2019	63.05	63.64	63.00	63.24
7100	NASDAQ	UMBF	Thu, Jun 20, 2019	63.80	63.80	62.45	63.29
7099	NASDAQ	UMBF	Wed, Jun 19, 2019	63.72	64.10	63.02	63.23
7098	NASDAQ	UMBF	Tue, Jun 18, 2019	62.56	63.82	62.38	63.45
7097	NASDAQ	UMBF	Mon, Jun 17, 2019	63.44	63.61	62.38	62.57
7096	NASDAQ	UMBF	Fri, Jun 14, 2019	63.78	63.81	62.90	63.45
7095	NASDAQ	UMBF	Thu, Jun 13, 2019	63.99	64.34	63.49	63.77
7094	NASDAQ	UMBF	Wed, Jun 12, 2019	63.35	63.86	62.77	63.64
7093	NASDAQ	UMBF	Tue, Jun 11, 2019	63.46	63.83	63.08	63.37
7092	NASDAQ	UMBF	Mon, Jun 10, 2019	62.95	63.81	62.95	63.11
7091	NASDAQ	UMBF	Fri, Jun 7, 2019	62.59	62.85	62.05	62.57
7090	NASDAQ	UMBF	Thu, Jun 6, 2019	63.33	63.65	62.24	63.00
7089	NASDAQ	UMBF	Wed, Jun 5, 2019	63.34	64.14	62.22	63.00
7088	NASDAQ	UMBF	Tue, Jun 4, 2019	62.27	63.73	62.07	63.50
7087	NASDAQ	UMBF	Mon, Jun 3, 2019	61.57	63.20	61.14	61.47
7086	NASDAQ	UMBF	Fri, May 31, 2019	62.28	62.53	61.66	61.74
7085	NASDAQ	UMBF	Thu, May 30, 2019	64.04	64.56	62.50	63.10
7084	NASDAQ	UMBF	Wed, May 29, 2019	63.83	64.33	63.34	64.10
7083	NASDAQ	UMBF	Tue, May 28, 2019	64.92	65.42	64.24	64.28
7082	NASDAQ	UMBF	Fri, May 24, 2019	65.18	65.50	64.68	65.05
7081	NASDAQ	UMBF	Thu, May 23, 2019	65.87	65.87	64.37	64.84
7080	NASDAQ	UMBF	Wed, May 22, 2019	67.62	67.74	66.54	66.56
7079	NASDAQ	UMBF	Tue, May 21, 2019	67.47	67.99	67.47	67.86
7078	NASDAQ	UMBF	Mon, May 20, 2019	66.08	67.47	65.52	67.15
7077	NASDAQ	UMBF	Fri, May 17, 2019	67.24	68.08	66.00	66.50
7076	NASDAQ	UMBF	Thu, May 16, 2019	67.47	68.52	67.14	67.77
7075	NASDAQ	UMBF	Wed, May 15, 2019	67.63	68.35	66.39	67.12
7074	NASDAQ	UMBF	Tue, May 14, 2019	67.45	68.72	66.88	68.21
7073	NASDAQ	UMBF	Mon, May 13, 2019	69.14	69.14	66.91	67.19
7072	NASDAQ	UMBF	Fri, May 10, 2019	69.98	70.42	68.99	70.35
7071	NASDAQ	UMBF	Thu, May 9, 2019	69.91	70.53	69.25	70.22
7070	NASDAQ	UMBF	Wed, May 8, 2019	71.12	71.64	70.61	70.65
7069	NASDAQ	UMBF	Tue, May 7, 2019	71.02	71.62	70.70	71.38
7068	NASDAQ	UMBF	Mon, May 6, 2019	70.09	71.97	69.51	71.70
7067	NASDAQ	UMBF	Fri, May 3, 2019	69.99	71.23	69.66	71.18
7066	NASDAQ	UMBF	Thu, May 2, 2019	68.93	69.92	68.84	69.57
7065	NASDAQ	UMBF	Wed, May 1, 2019	70.36	70.47	68.77	68.88
7064	NASDAQ	UMBF	Tue, Apr 30, 2019	70.78	71.00	69.68	69.86
7063	NASDAQ	UMBF	Mon, Apr 29, 2019	69.58	71.09	69.58	70.86
7062	NASDAQ	UMBF	Fri, Apr 26, 2019	68.86	69.78	68.61	69.66
7061	NASDAQ	UMBF	Thu, Apr 25, 2019	67.70	69.55	67.67	69.14
7060	NASDAQ	UMBF	Wed, Apr 24, 2019	68.48	69.05	67.06	67.97
7059	NASDAQ	UMBF	Tue, Apr 23, 2019	67.00	67.53	65.23	67.33
7058	NASDAQ	UMBF	Mon, Apr 22, 2019	65.67	66.64	64.76	65.46
7057	NASDAQ	UMBF	Thu, Apr 18, 2019	67.04	67.97	63.10	65.68
7056	NASDAQ	UMBF	Wed, Apr 17, 2019	67.78	68.05	67.10	67.33
7055	NASDAQ	UMBF	Tue, Apr 16, 2019	66.31	68.08	66.13	67.91
7054	NASDAQ	UMBF	Mon, Apr 15, 2019	67.29	67.98	65.99	66.16
7053	NASDAQ	UMBF	Fri, Apr 12, 2019	66.20	67.42	66.09	67.36
7052	NASDAQ	UMBF	Thu, Apr 11, 2019	65.95	66.43	65.42	65.61
7051	NASDAQ	UMBF	Wed, Apr 10, 2019	64.89	65.73	64.52	65.69
7050	NASDAQ	UMBF	Tue, Apr 9, 2019	65.60	65.62	64.79	64.90
7049	NASDAQ	UMBF	Mon, Apr 8, 2019	66.07	66.25	65.60	65.75
7048	NASDAQ	UMBF	Fri, Apr 5, 2019	65.84	66.12	65.40	66.08
7047	NASDAQ	UMBF	Thu, Apr 4, 2019	64.93	65.93	64.93	65.57
7046	NASDAQ	UMBF	Wed, Apr 3, 2019	66.11	66.11	64.66	64.80
7045	NASDAQ	UMBF	Tue, Apr 2, 2019	65.16	65.38	64.75	64.98
7044	NASDAQ	UMBF	Mon, Apr 1, 2019	64.59	65.32	64.42	65.10
7043	NASDAQ	UMBF	Fri, Mar 29, 2019	65.42	65.60	63.92	64.04
7042	NASDAQ	UMBF	Thu, Mar 28, 2019	64.07	64.95	63.92	64.92
7041	NASDAQ	UMBF	Wed, Mar 27, 2019	63.15	64.43	63.09	64.07
7040	NASDAQ	UMBF	Tue, Mar 26, 2019	62.05	63.40	62.05	63.36
7039	NASDAQ	UMBF	Mon, Mar 25, 2019	61.91	62.73	61.23	61.71
7038	NASDAQ	UMBF	Fri, Mar 22, 2019	63.39	63.90	61.08	61.83
7037	NASDAQ	UMBF	Thu, Mar 21, 2019	64.34	64.99	63.91	63.98
7036	NASDAQ	UMBF	Wed, Mar 20, 2019	66.65	66.98	64.82	64.92
7035	NASDAQ	UMBF	Tue, Mar 19, 2019	68.49	68.49	66.57	66.70
7034	NASDAQ	UMBF	Mon, Mar 18, 2019	67.25	68.38	66.85	68.12
7033	NASDAQ	UMBF	Fri, Mar 15, 2019	66.35	67.49	63.57	67.07
7032	NASDAQ	UMBF	Thu, Mar 14, 2019	65.99	66.40	65.67	66.23
7031	NASDAQ	UMBF	Wed, Mar 13, 2019	66.09	66.29	65.54	65.92
7030	NASDAQ	UMBF	Tue, Mar 12, 2019	66.67	66.83	65.63	65.80
7029	NASDAQ	UMBF	Mon, Mar 11, 2019	65.71	66.68	65.28	66.64
7028	NASDAQ	UMBF	Fri, Mar 8, 2019	65.48	65.96	65.11	65.48
7027	NASDAQ	UMBF	Thu, Mar 7, 2019	66.75	66.99	65.90	66.20
7026	NASDAQ	UMBF	Wed, Mar 6, 2019	68.87	68.96	66.78	67.02
7025	NASDAQ	UMBF	Tue, Mar 5, 2019	68.53	68.90	67.53	68.71
7024	NASDAQ	UMBF	Mon, Mar 4, 2019	69.14	69.73	68.27	68.64
7023	NASDAQ	UMBF	Fri, Mar 1, 2019	69.17	69.63	68.49	69.24
7022	NASDAQ	UMBF	Thu, Feb 28, 2019	69.03	69.21	68.68	68.81
7021	NASDAQ	UMBF	Wed, Feb 27, 2019	68.18	69.19	68.18	69.00
7020	NASDAQ	UMBF	Tue, Feb 26, 2019	68.29	68.74	67.95	68.21
7019	NASDAQ	UMBF	Mon, Feb 25, 2019	69.47	69.69	68.39	68.57
7018	NASDAQ	UMBF	Fri, Feb 22, 2019	69.20	69.57	68.60	69.14
7017	NASDAQ	UMBF	Thu, Feb 21, 2019	69.42	69.45	68.62	69.22
7016	NASDAQ	UMBF	Wed, Feb 20, 2019	68.87	69.45	68.07	69.42
7015	NASDAQ	UMBF	Tue, Feb 19, 2019	67.63	69.02	67.57	68.88
7014	NASDAQ	UMBF	Fri, Feb 15, 2019	66.42	68.13	65.99	68.10
7013	NASDAQ	UMBF	Thu, Feb 14, 2019	66.68	66.73	65.94	65.99
7012	NASDAQ	UMBF	Wed, Feb 13, 2019	66.91	67.49	66.60	67.06
7011	NASDAQ	UMBF	Tue, Feb 12, 2019	66.73	67.49	66.43	66.75
7010	NASDAQ	UMBF	Mon, Feb 11, 2019	65.61	66.48	65.33	66.43
7009	NASDAQ	UMBF	Fri, Feb 8, 2019	65.56	66.15	65.26	65.54
7008	NASDAQ	UMBF	Thu, Feb 7, 2019	66.36	67.03	65.14	65.90
7007	NASDAQ	UMBF	Wed, Feb 6, 2019	65.74	66.54	65.38	66.21
7006	NASDAQ	UMBF	Tue, Feb 5, 2019	65.88	66.29	65.70	66.01
7005	NASDAQ	UMBF	Mon, Feb 4, 2019	65.11	66.44	64.90	66.06
7004	NASDAQ	UMBF	Fri, Feb 1, 2019	64.94	65.16	63.82	64.64
7003	NASDAQ	UMBF	Thu, Jan 31, 2019	64.44	65.89	63.41	64.36
7002	NASDAQ	UMBF	Wed, Jan 30, 2019	64.60	66.36	62.68	63.53
7001	NASDAQ	UMBF	Tue, Jan 29, 2019	68.44	69.02	68.05	68.27
7000	NASDAQ	UMBF	Mon, Jan 28, 2019	67.84	68.71	67.67	68.44
6999	NASDAQ	UMBF	Fri, Jan 25, 2019	67.66	68.30	67.43	68.12
6998	NASDAQ	UMBF	Thu, Jan 24, 2019	67.31	68.03	66.36	67.28
6997	NASDAQ	UMBF	Wed, Jan 23, 2019	67.95	68.26	67.03	67.50
6996	NASDAQ	UMBF	Tue, Jan 22, 2019	67.53	68.19	67.15	67.51
6995	NASDAQ	UMBF	Fri, Jan 18, 2019	67.34	68.27	66.76	67.90
6994	NASDAQ	UMBF	Thu, Jan 17, 2019	66.50	67.53	66.47	67.24
6993	NASDAQ	UMBF	Wed, Jan 16, 2019	65.51	66.93	65.17	66.79
6992	NASDAQ	UMBF	Tue, Jan 15, 2019	64.28	65.17	63.63	65.09
6991	NASDAQ	UMBF	Mon, Jan 14, 2019	63.73	65.01	63.73	64.48
6990	NASDAQ	UMBF	Fri, Jan 11, 2019	63.35	64.22	62.73	64.02
6989	NASDAQ	UMBF	Thu, Jan 10, 2019	62.85	64.04	62.80	63.81
6988	NASDAQ	UMBF	Wed, Jan 9, 2019	63.99	64.59	63.08	63.98
6987	NASDAQ	UMBF	Tue, Jan 8, 2019	63.85	64.20	62.54	63.90
6986	NASDAQ	UMBF	Mon, Jan 7, 2019	62.61	64.30	62.60	63.43
6985	NASDAQ	UMBF	Fri, Jan 4, 2019	62.40	63.60	61.73	63.14
6984	NASDAQ	UMBF	Thu, Jan 3, 2019	61.65	62.50	61.08	61.34
6983	NASDAQ	UMBF	Wed, Jan 2, 2019	60.20	61.94	59.88	61.91
6982	NASDAQ	UMBF	Mon, Dec 31, 2018	60.68	61.26	59.95	60.97
6981	NASDAQ	UMBF	Fri, Dec 28, 2018	60.32	61.51	60.08	60.59
6980	NASDAQ	UMBF	Thu, Dec 27, 2018	59.71	60.41	58.56	60.32
6979	NASDAQ	UMBF	Wed, Dec 26, 2018	58.37	60.81	57.90	60.71
6978	NASDAQ	UMBF	Mon, Dec 24, 2018	59.02	59.69	58.27	58.28
6977	NASDAQ	UMBF	Fri, Dec 21, 2018	59.91	60.76	59.02	59.34
6976	NASDAQ	UMBF	Thu, Dec 20, 2018	59.54	60.27	59.04	59.76
6975	NASDAQ	UMBF	Wed, Dec 19, 2018	61.88	62.51	59.24	59.58
6974	NASDAQ	UMBF	Tue, Dec 18, 2018	62.19	62.59	60.62	60.95
6973	NASDAQ	UMBF	Mon, Dec 17, 2018	61.54	63.56	60.62	61.67
6972	NASDAQ	UMBF	Fri, Dec 14, 2018	61.67	62.80	61.25	61.64
6971	NASDAQ	UMBF	Thu, Dec 13, 2018	63.22	63.68	62.08	62.15
6970	NASDAQ	UMBF	Wed, Dec 12, 2018	62.58	64.60	61.97	63.49
6969	NASDAQ	UMBF	Tue, Dec 11, 2018	63.27	64.00	61.63	62.16
6968	NASDAQ	UMBF	Mon, Dec 10, 2018	63.76	64.06	62.31	62.70
6967	NASDAQ	UMBF	Fri, Dec 7, 2018	63.62	65.42	63.57	63.95
6966	NASDAQ	UMBF	Thu, Dec 6, 2018	63.29	64.10	60.52	64.00
6965	NASDAQ	UMBF	Tue, Dec 4, 2018	67.12	67.59	63.94	64.09
6964	NASDAQ	UMBF	Mon, Dec 3, 2018	68.18	68.87	66.27	67.28
6963	NASDAQ	UMBF	Fri, Nov 30, 2018	66.32	67.78	65.97	67.67
6962	NASDAQ	UMBF	Thu, Nov 29, 2018	66.05	67.21	65.13	66.46
6961	NASDAQ	UMBF	Wed, Nov 28, 2018	65.61	66.65	64.53	66.45
6960	NASDAQ	UMBF	Tue, Nov 27, 2018	65.53	65.60	64.83	65.43
6959	NASDAQ	UMBF	Mon, Nov 26, 2018	65.12	66.52	65.12	65.81
6958	NASDAQ	UMBF	Fri, Nov 23, 2018	64.32	65.12	63.25	64.51
6957	NASDAQ	UMBF	Wed, Nov 21, 2018	64.67	66.13	64.28	64.76
6956	NASDAQ	UMBF	Tue, Nov 20, 2018	64.68	65.50	64.22	64.57
6955	NASDAQ	UMBF	Mon, Nov 19, 2018	65.31	66.23	64.58	65.07
6954	NASDAQ	UMBF	Fri, Nov 16, 2018	65.04	65.53	64.03	65.32
6953	NASDAQ	UMBF	Thu, Nov 15, 2018	63.53	65.60	63.53	65.50
6952	NASDAQ	UMBF	Wed, Nov 14, 2018	65.52	65.87	63.00	63.88
6951	NASDAQ	UMBF	Tue, Nov 13, 2018	64.96	66.42	64.46	65.12
6950	NASDAQ	UMBF	Mon, Nov 12, 2018	65.28	66.00	64.74	64.84
6949	NASDAQ	UMBF	Fri, Nov 9, 2018	66.02	66.57	64.96	65.43
6948	NASDAQ	UMBF	Thu, Nov 8, 2018	65.28	66.51	65.11	66.17
6947	NASDAQ	UMBF	Wed, Nov 7, 2018	65.27	66.13	64.29	65.60
6946	NASDAQ	UMBF	Tue, Nov 6, 2018	64.53	65.45	64.21	65.19
6945	NASDAQ	UMBF	Mon, Nov 5, 2018	64.94	65.67	64.13	64.82
6944	NASDAQ	UMBF	Fri, Nov 2, 2018	64.81	65.20	63.89	64.62
6943	NASDAQ	UMBF	Thu, Nov 1, 2018	64.17	64.86	63.59	64.48
6942	NASDAQ	UMBF	Wed, Oct 31, 2018	63.70	65.18	63.38	63.85
6941	NASDAQ	UMBF	Tue, Oct 30, 2018	62.56	63.21	61.99	62.94
6940	NASDAQ	UMBF	Mon, Oct 29, 2018	61.05	63.09	61.05	62.19
6939	NASDAQ	UMBF	Fri, Oct 26, 2018	59.87	61.00	59.18	60.58
6938	NASDAQ	UMBF	Thu, Oct 25, 2018	60.30	62.26	59.43	61.30
6937	NASDAQ	UMBF	Wed, Oct 24, 2018	57.49	61.71	57.00	60.35
6936	NASDAQ	UMBF	Tue, Oct 23, 2018	62.84	64.26	62.27	62.40
6935	NASDAQ	UMBF	Mon, Oct 22, 2018	66.22	66.56	63.43	63.71
6934	NASDAQ	UMBF	Fri, Oct 19, 2018	66.14	67.15	65.92	66.25
6933	NASDAQ	UMBF	Thu, Oct 18, 2018	67.07	67.48	66.07	66.48
6932	NASDAQ	UMBF	Wed, Oct 17, 2018	66.80	68.11	66.10	67.35
6931	NASDAQ	UMBF	Tue, Oct 16, 2018	66.98	67.29	65.87	66.99
6930	NASDAQ	UMBF	Mon, Oct 15, 2018	66.32	67.30	66.13	66.69
6929	NASDAQ	UMBF	Fri, Oct 12, 2018	69.09	69.09	64.85	66.59
6928	NASDAQ	UMBF	Thu, Oct 11, 2018	70.72	70.79	68.12	68.19
6927	NASDAQ	UMBF	Wed, Oct 10, 2018	72.70	73.14	70.83	70.93
6926	NASDAQ	UMBF	Tue, Oct 9, 2018	72.24	72.90	71.96	72.46
6925	NASDAQ	UMBF	Mon, Oct 8, 2018	71.79	72.71	71.06	72.43
6924	NASDAQ	UMBF	Fri, Oct 5, 2018	72.38	72.84	71.42	71.84
6923	NASDAQ	UMBF	Thu, Oct 4, 2018	72.23	72.70	71.41	72.05
6922	NASDAQ	UMBF	Wed, Oct 3, 2018	70.79	72.81	70.60	72.55
6921	NASDAQ	UMBF	Tue, Oct 2, 2018	69.24	70.61	68.15	70.55
6920	NASDAQ	UMBF	Mon, Oct 1, 2018	71.23	71.46	69.88	70.13
6919	NASDAQ	UMBF	Fri, Sep 28, 2018	70.25	71.13	70.16	70.90
6918	NASDAQ	UMBF	Thu, Sep 27, 2018	71.55	71.62	70.36	70.53
6917	NASDAQ	UMBF	Wed, Sep 26, 2018	72.68	72.98	71.24	71.51
6916	NASDAQ	UMBF	Tue, Sep 25, 2018	72.88	73.08	72.57	72.70
6915	NASDAQ	UMBF	Mon, Sep 24, 2018	73.15	73.29	72.17	72.70
6914	NASDAQ	UMBF	Fri, Sep 21, 2018	74.01	74.07	72.90	73.32
6913	NASDAQ	UMBF	Thu, Sep 20, 2018	73.86	74.59	73.74	73.95
6912	NASDAQ	UMBF	Wed, Sep 19, 2018	72.52	74.11	72.52	73.94
6911	NASDAQ	UMBF	Tue, Sep 18, 2018	73.13	73.15	72.34	72.63
6910	NASDAQ	UMBF	Mon, Sep 17, 2018	74.57	74.72	72.43	72.76
6909	NASDAQ	UMBF	Fri, Sep 14, 2018	73.64	74.95	73.64	74.61
6908	NASDAQ	UMBF	Thu, Sep 13, 2018	74.14	74.59	73.28	73.49
6907	NASDAQ	UMBF	Wed, Sep 12, 2018	75.07	75.07	73.89	74.00
6906	NASDAQ	UMBF	Tue, Sep 11, 2018	75.49	76.20	75.02	75.13
6905	NASDAQ	UMBF	Mon, Sep 10, 2018	75.86	76.38	75.57	75.69
6904	NASDAQ	UMBF	Fri, Sep 7, 2018	76.17	76.17	74.96	75.47
6903	NASDAQ	UMBF	Thu, Sep 6, 2018	75.85	76.17	75.47	75.67
6902	NASDAQ	UMBF	Wed, Sep 5, 2018	75.60	76.31	75.60	75.89
6901	NASDAQ	UMBF	Tue, Sep 4, 2018	74.98	75.85	74.43	75.59
6900	NASDAQ	UMBF	Fri, Aug 31, 2018	74.44	75.45	74.17	75.24
6899	NASDAQ	UMBF	Thu, Aug 30, 2018	74.52	75.04	74.26	74.73
6898	NASDAQ	UMBF	Wed, Aug 29, 2018	74.96	74.96	74.15	74.57
6897	NASDAQ	UMBF	Tue, Aug 28, 2018	75.25	75.26	74.56	74.81
6896	NASDAQ	UMBF	Mon, Aug 27, 2018	75.88	76.06	74.93	75.00
6895	NASDAQ	UMBF	Fri, Aug 24, 2018	76.26	76.34	75.38	75.56
6894	NASDAQ	UMBF	Thu, Aug 23, 2018	76.38	76.38	75.53	76.04
6893	NASDAQ	UMBF	Wed, Aug 22, 2018	76.86	76.89	76.22	76.37
6892	NASDAQ	UMBF	Tue, Aug 21, 2018	76.53	77.43	76.21	77.14
6891	NASDAQ	UMBF	Mon, Aug 20, 2018	76.00	76.73	75.56	76.50
6890	NASDAQ	UMBF	Fri, Aug 17, 2018	74.90	76.24	74.72	76.04
6889	NASDAQ	UMBF	Thu, Aug 16, 2018	74.60	75.44	74.60	74.92
6888	NASDAQ	UMBF	Wed, Aug 15, 2018	75.09	76.00	74.35	74.53
6887	NASDAQ	UMBF	Tue, Aug 14, 2018	74.47	75.70	74.40	75.33
6886	NASDAQ	UMBF	Mon, Aug 13, 2018	74.57	75.21	74.18	74.29
6885	NASDAQ	UMBF	Fri, Aug 10, 2018	74.27	75.11	73.99	74.56
6884	NASDAQ	UMBF	Thu, Aug 9, 2018	74.87	75.10	74.50	74.70
6883	NASDAQ	UMBF	Wed, Aug 8, 2018	74.02	75.04	73.60	74.82
6882	NASDAQ	UMBF	Tue, Aug 7, 2018	74.27	74.97	74.22	74.30
6881	NASDAQ	UMBF	Mon, Aug 6, 2018	74.02	74.53	73.47	74.24
6880	NASDAQ	UMBF	Fri, Aug 3, 2018	74.68	75.08	73.28	73.98
6879	NASDAQ	UMBF	Thu, Aug 2, 2018	72.62	74.62	72.49	74.41
6878	NASDAQ	UMBF	Wed, Aug 1, 2018	72.20	73.21	72.15	72.99
6877	NASDAQ	UMBF	Tue, Jul 31, 2018	71.54	72.04	70.48	71.89
6876	NASDAQ	UMBF	Mon, Jul 30, 2018	71.82	72.52	71.24	71.27
6875	NASDAQ	UMBF	Fri, Jul 27, 2018	73.62	74.35	71.75	71.98
6874	NASDAQ	UMBF	Thu, Jul 26, 2018	73.37	74.43	71.69	73.77
6873	NASDAQ	UMBF	Wed, Jul 25, 2018	72.01	76.06	72.00	73.99
6872	NASDAQ	UMBF	Tue, Jul 24, 2018	79.91	80.39	79.26	79.77
6871	NASDAQ	UMBF	Mon, Jul 23, 2018	77.90	79.98	77.82	79.65
6870	NASDAQ	UMBF	Fri, Jul 20, 2018	77.42	78.66	77.29	78.28
6869	NASDAQ	UMBF	Thu, Jul 19, 2018	77.48	77.94	76.99	77.65
6868	NASDAQ	UMBF	Wed, Jul 18, 2018	76.87	77.85	76.70	77.63
6867	NASDAQ	UMBF	Tue, Jul 17, 2018	77.09	77.59	76.66	76.76
6866	NASDAQ	UMBF	Mon, Jul 16, 2018	76.36	77.06	76.36	77.05
6865	NASDAQ	UMBF	Fri, Jul 13, 2018	77.07	77.15	75.93	76.14
6864	NASDAQ	UMBF	Thu, Jul 12, 2018	78.11	78.11	76.65	77.34
6863	NASDAQ	UMBF	Wed, Jul 11, 2018	77.45	78.28	77.26	77.69
6862	NASDAQ	UMBF	Tue, Jul 10, 2018	79.31	79.31	77.29	77.84
6861	NASDAQ	UMBF	Mon, Jul 9, 2018	78.12	79.18	78.12	78.98
6860	NASDAQ	UMBF	Fri, Jul 6, 2018	77.11	77.98	76.92	77.76
6859	NASDAQ	UMBF	Thu, Jul 5, 2018	77.11	77.15	76.45	77.10
6858	NASDAQ	UMBF	Tue, Jul 3, 2018	77.40	77.46	76.44	76.96
6857	NASDAQ	UMBF	Mon, Jul 2, 2018	75.87	77.16	75.78	77.15
6856	NASDAQ	UMBF	Fri, Jun 29, 2018	76.83	77.31	76.23	76.23
6855	NASDAQ	UMBF	Thu, Jun 28, 2018	76.14	76.78	75.78	76.39
6854	NASDAQ	UMBF	Wed, Jun 27, 2018	77.59	82.14	76.23	76.31
6853	NASDAQ	UMBF	Tue, Jun 26, 2018	78.30	78.30	77.34	77.87
6852	NASDAQ	UMBF	Mon, Jun 25, 2018	78.22	78.66	77.42	78.35
6851	NASDAQ	UMBF	Fri, Jun 22, 2018	79.12	79.60	78.42	78.67
6850	NASDAQ	UMBF	Thu, Jun 21, 2018	78.78	79.19	77.70	78.91
6849	NASDAQ	UMBF	Wed, Jun 20, 2018	78.60	79.07	78.28	78.70
6848	NASDAQ	UMBF	Tue, Jun 19, 2018	77.25	78.64	77.13	78.35
6847	NASDAQ	UMBF	Mon, Jun 18, 2018	77.53	78.71	76.95	77.85
6846	NASDAQ	UMBF	Fri, Jun 15, 2018	77.67	78.31	77.01	77.86
6845	NASDAQ	UMBF	Thu, Jun 14, 2018	78.22	78.78	77.07	78.02
6844	NASDAQ	UMBF	Wed, Jun 13, 2018	77.66	78.72	77.05	77.81
6843	NASDAQ	UMBF	Tue, Jun 12, 2018	78.08	78.09	76.95	77.53
6842	NASDAQ	UMBF	Mon, Jun 11, 2018	79.88	79.88	77.65	78.09
6841	NASDAQ	UMBF	Fri, Jun 8, 2018	79.60	80.14	79.01	79.91
6840	NASDAQ	UMBF	Thu, Jun 7, 2018	79.76	80.32	79.34	79.89
6839	NASDAQ	UMBF	Wed, Jun 6, 2018	78.77	79.87	78.33	79.74
6838	NASDAQ	UMBF	Tue, Jun 5, 2018	78.25	78.48	77.57	78.08
6837	NASDAQ	UMBF	Mon, Jun 4, 2018	77.81	78.46	77.01	78.44
6836	NASDAQ	UMBF	Fri, Jun 1, 2018	77.76	78.38	77.55	77.62
6835	NASDAQ	UMBF	Thu, May 31, 2018	77.93	78.34	76.75	77.05
6834	NASDAQ	UMBF	Wed, May 30, 2018	77.25	78.38	77.15	77.92
6833	NASDAQ	UMBF	Tue, May 29, 2018	77.01	77.63	75.99	76.67
6832	NASDAQ	UMBF	Fri, May 25, 2018	78.01	78.93	77.58	77.81
6831	NASDAQ	UMBF	Thu, May 24, 2018	79.00	79.05	77.17	78.41
6830	NASDAQ	UMBF	Wed, May 23, 2018	79.02	79.80	78.95	79.31
6829	NASDAQ	UMBF	Tue, May 22, 2018	79.58	80.60	75.67	79.09
6828	NASDAQ	UMBF	Mon, May 21, 2018	78.67	80.18	78.67	79.39
6827	NASDAQ	UMBF	Fri, May 18, 2018	79.97	79.97	78.60	78.66
6826	NASDAQ	UMBF	Thu, May 17, 2018	79.57	79.83	78.77	79.65
6825	NASDAQ	UMBF	Wed, May 16, 2018	79.51	79.99	78.85	79.57
6824	NASDAQ	UMBF	Tue, May 15, 2018	78.22	79.85	78.13	79.49
6823	NASDAQ	UMBF	Mon, May 14, 2018	79.24	79.30	78.13	78.33
6822	NASDAQ	UMBF	Fri, May 11, 2018	79.05	79.43	78.59	78.91
6821	NASDAQ	UMBF	Thu, May 10, 2018	78.80	79.33	78.24	79.02
6820	NASDAQ	UMBF	Wed, May 9, 2018	78.48	79.26	78.23	78.63
6819	NASDAQ	UMBF	Tue, May 8, 2018	77.58	79.05	77.58	78.40
6818	NASDAQ	UMBF	Mon, May 7, 2018	77.49	78.10	74.17	77.55
6817	NASDAQ	UMBF	Fri, May 4, 2018	76.26	77.77	75.36	77.37
6816	NASDAQ	UMBF	Thu, May 3, 2018	76.30	77.19	75.22	76.41
6815	NASDAQ	UMBF	Wed, May 2, 2018	76.98	77.55	76.19	76.68
6814	NASDAQ	UMBF	Tue, May 1, 2018	76.39	77.22	75.02	76.91
6813	NASDAQ	UMBF	Mon, Apr 30, 2018	77.62	77.88	76.57	76.58
6812	NASDAQ	UMBF	Fri, Apr 27, 2018	76.31	78.22	76.31	77.23
6811	NASDAQ	UMBF	Thu, Apr 26, 2018	77.37	77.63	76.39	77.03
6810	NASDAQ	UMBF	Wed, Apr 25, 2018	77.58	77.79	73.56	77.27
6809	NASDAQ	UMBF	Tue, Apr 24, 2018	76.41	77.85	73.76	76.59
6808	NASDAQ	UMBF	Mon, Apr 23, 2018	74.92	76.27	74.78	76.20
6807	NASDAQ	UMBF	Fri, Apr 20, 2018	74.16	75.16	74.16	74.86
6806	NASDAQ	UMBF	Thu, Apr 19, 2018	73.10	74.62	73.10	74.39
6805	NASDAQ	UMBF	Wed, Apr 18, 2018	73.60	74.23	73.20	73.25
6804	NASDAQ	UMBF	Tue, Apr 17, 2018	74.29	74.57	72.67	73.49
6803	NASDAQ	UMBF	Mon, Apr 16, 2018	73.46	74.16	73.10	73.98
6802	NASDAQ	UMBF	Fri, Apr 13, 2018	74.52	74.52	72.98	73.12
6801	NASDAQ	UMBF	Thu, Apr 12, 2018	73.35	74.48	72.61	73.96
6800	NASDAQ	UMBF	Wed, Apr 11, 2018	72.59	73.09	72.03	72.91
6799	NASDAQ	UMBF	Tue, Apr 10, 2018	72.91	73.58	72.29	73.16
6798	NASDAQ	UMBF	Mon, Apr 9, 2018	72.77	73.70	71.93	72.00
6797	NASDAQ	UMBF	Fri, Apr 6, 2018	72.97	73.48	71.38	72.42
6796	NASDAQ	UMBF	Thu, Apr 5, 2018	73.45	73.92	72.56	73.51
6795	NASDAQ	UMBF	Wed, Apr 4, 2018	71.01	72.98	70.81	72.74
6794	NASDAQ	UMBF	Tue, Apr 3, 2018	71.17	72.39	70.85	71.93
6793	NASDAQ	UMBF	Mon, Apr 2, 2018	72.16	72.65	70.06	70.79
6792	NASDAQ	UMBF	Thu, Mar 29, 2018	72.83	73.15	72.01	72.39
6791	NASDAQ	UMBF	Wed, Mar 28, 2018	71.62	72.83	70.89	72.46
6790	NASDAQ	UMBF	Tue, Mar 27, 2018	72.90	73.00	71.11	71.49
6789	NASDAQ	UMBF	Mon, Mar 26, 2018	72.08	72.90	70.71	72.83
6788	NASDAQ	UMBF	Fri, Mar 23, 2018	73.85	73.85	70.93	71.14
6787	NASDAQ	UMBF	Thu, Mar 22, 2018	75.35	75.86	73.63	73.80
6786	NASDAQ	UMBF	Wed, Mar 21, 2018	76.17	76.91	75.58	76.09
6785	NASDAQ	UMBF	Tue, Mar 20, 2018	76.21	76.63	75.53	76.03
6784	NASDAQ	UMBF	Mon, Mar 19, 2018	76.58	76.74	74.99	76.05
6783	NASDAQ	UMBF	Fri, Mar 16, 2018	76.82	77.20	75.40	76.64
6782	NASDAQ	UMBF	Thu, Mar 15, 2018	76.54	77.05	75.76	76.76
6781	NASDAQ	UMBF	Wed, Mar 14, 2018	77.01	77.04	75.67	75.94
6780	NASDAQ	UMBF	Tue, Mar 13, 2018	77.03	77.05	75.43	76.85
6779	NASDAQ	UMBF	Mon, Mar 12, 2018	76.88	77.07	73.42	76.91
6778	NASDAQ	UMBF	Fri, Mar 9, 2018	76.26	77.13	72.59	76.99
6777	NASDAQ	UMBF	Thu, Mar 8, 2018	76.85	77.09	75.02	75.87
6776	NASDAQ	UMBF	Wed, Mar 7, 2018	76.28	77.12	75.65	76.85
6775	NASDAQ	UMBF	Tue, Mar 6, 2018	75.71	77.00	75.06	76.88
6774	NASDAQ	UMBF	Mon, Mar 5, 2018	73.96	75.95	73.18	75.53
6773	NASDAQ	UMBF	Fri, Mar 2, 2018	72.86	74.73	72.39	74.49
6772	NASDAQ	UMBF	Thu, Mar 1, 2018	72.89	74.14	72.38	73.35
6771	NASDAQ	UMBF	Wed, Feb 28, 2018	75.00	75.60	72.94	73.00
6770	NASDAQ	UMBF	Tue, Feb 27, 2018	76.00	77.03	74.52	74.53
6769	NASDAQ	UMBF	Mon, Feb 26, 2018	76.02	76.14	75.25	76.08
6768	NASDAQ	UMBF	Fri, Feb 23, 2018	75.15	75.95	74.80	75.90
6767	NASDAQ	UMBF	Thu, Feb 22, 2018	76.56	76.87	74.78	75.00
6766	NASDAQ	UMBF	Wed, Feb 21, 2018	75.06	77.10	73.53	76.48
6765	NASDAQ	UMBF	Tue, Feb 20, 2018	75.92	76.60	74.77	74.99
6764	NASDAQ	UMBF	Fri, Feb 16, 2018	75.09	76.62	73.92	76.27
6763	NASDAQ	UMBF	Thu, Feb 15, 2018	76.38	76.43	75.09	75.49
6762	NASDAQ	UMBF	Wed, Feb 14, 2018	73.77	76.37	73.08	76.15
6761	NASDAQ	UMBF	Tue, Feb 13, 2018	73.43	74.48	73.12	74.39
6760	NASDAQ	UMBF	Mon, Feb 12, 2018	74.38	74.81	73.28	73.98
6759	NASDAQ	UMBF	Fri, Feb 9, 2018	73.21	74.72	71.85	74.13
6758	NASDAQ	UMBF	Thu, Feb 8, 2018	74.11	74.88	72.22	72.28
6757	NASDAQ	UMBF	Wed, Feb 7, 2018	73.31	74.75	72.76	74.11
6756	NASDAQ	UMBF	Tue, Feb 6, 2018	72.11	74.14	71.98	73.69
6755	NASDAQ	UMBF	Mon, Feb 5, 2018	75.61	76.80	73.23	73.31
6754	NASDAQ	UMBF	Fri, Feb 2, 2018	77.01	78.27	75.36	76.60
6753	NASDAQ	UMBF	Thu, Feb 1, 2018	76.08	77.03	75.08	77.00
6752	NASDAQ	UMBF	Wed, Jan 31, 2018	76.89	77.04	76.00	76.18
6751	NASDAQ	UMBF	Tue, Jan 30, 2018	76.36	77.08	76.36	76.82
6750	NASDAQ	UMBF	Mon, Jan 29, 2018	76.63	76.98	75.82	76.68
6749	NASDAQ	UMBF	Fri, Jan 26, 2018	77.44	77.52	76.20	76.75
6748	NASDAQ	UMBF	Thu, Jan 25, 2018	77.72	78.00	76.75	77.34
6747	NASDAQ	UMBF	Wed, Jan 24, 2018	77.00	77.57	73.50	77.47
6746	NASDAQ	UMBF	Tue, Jan 23, 2018	74.51	74.95	73.74	74.16
6745	NASDAQ	UMBF	Mon, Jan 22, 2018	75.50	75.50	74.28	74.75
6744	NASDAQ	UMBF	Fri, Jan 19, 2018	74.72	75.93	74.72	75.60
6743	NASDAQ	UMBF	Thu, Jan 18, 2018	76.04	76.04	74.75	75.01
6742	NASDAQ	UMBF	Wed, Jan 17, 2018	75.44	76.06	74.35	76.03
6741	NASDAQ	UMBF	Tue, Jan 16, 2018	76.02	76.98	74.95	74.99
6740	NASDAQ	UMBF	Fri, Jan 12, 2018	76.16	76.99	75.47	76.08
6739	NASDAQ	UMBF	Thu, Jan 11, 2018	74.41	76.09	74.13	75.83
6738	NASDAQ	UMBF	Wed, Jan 10, 2018	72.88	75.04	72.88	74.27
6737	NASDAQ	UMBF	Tue, Jan 9, 2018	72.50	73.99	72.28	72.90
6736	NASDAQ	UMBF	Mon, Jan 8, 2018	71.91	72.48	71.23	72.07
6735	NASDAQ	UMBF	Fri, Jan 5, 2018	72.38	73.05	71.35	71.95
6734	NASDAQ	UMBF	Thu, Jan 4, 2018	72.38	73.22	71.97	72.05
6733	NASDAQ	UMBF	Wed, Jan 3, 2018	71.93	72.58	71.63	71.90
6732	NASDAQ	UMBF	Tue, Jan 2, 2018	72.42	73.26	71.47	72.10
6731	NASDAQ	UMBF	Fri, Dec 29, 2017	73.08	74.10	71.86	71.92
6730	NASDAQ	UMBF	Thu, Dec 28, 2017	73.40	73.40	72.60	72.81
6729	NASDAQ	UMBF	Wed, Dec 27, 2017	73.83	73.83	72.89	73.03
6728	NASDAQ	UMBF	Tue, Dec 26, 2017	74.49	74.57	73.48	74.01
6727	NASDAQ	UMBF	Fri, Dec 22, 2017	74.98	75.82	73.78	74.49
6726	NASDAQ	UMBF	Thu, Dec 21, 2017	74.39	75.13	73.49	75.07
6725	NASDAQ	UMBF	Wed, Dec 20, 2017	74.95	74.95	73.13	73.97
6724	NASDAQ	UMBF	Tue, Dec 19, 2017	74.87	75.63	72.67	74.55
6723	NASDAQ	UMBF	Mon, Dec 18, 2017	74.35	75.43	73.97	74.74
6722	NASDAQ	UMBF	Fri, Dec 15, 2017	71.74	74.85	71.02	73.73
6721	NASDAQ	UMBF	Thu, Dec 14, 2017	72.56	73.16	71.34	71.71
6720	NASDAQ	UMBF	Wed, Dec 13, 2017	72.96	73.81	72.01	72.31
6719	NASDAQ	UMBF	Tue, Dec 12, 2017	72.96	73.55	72.33	72.85
6718	NASDAQ	UMBF	Mon, Dec 11, 2017	73.43	74.25	72.25	72.55
6717	NASDAQ	UMBF	Fri, Dec 8, 2017	74.97	74.97	72.94	73.26
6716	NASDAQ	UMBF	Thu, Dec 7, 2017	74.11	74.85	73.70	74.44
6715	NASDAQ	UMBF	Wed, Dec 6, 2017	74.69	75.50	73.53	74.38
6714	NASDAQ	UMBF	Tue, Dec 5, 2017	75.79	76.19	74.84	74.92
6713	NASDAQ	UMBF	Mon, Dec 4, 2017	75.79	76.87	75.35	75.47
6712	NASDAQ	UMBF	Fri, Dec 1, 2017	75.25	76.78	71.69	74.32
6711	NASDAQ	UMBF	Thu, Nov 30, 2017	77.72	77.72	75.03	75.16
6710	NASDAQ	UMBF	Wed, Nov 29, 2017	74.59	77.17	72.92	77.01
6709	NASDAQ	UMBF	Tue, Nov 28, 2017	71.78	74.47	70.29	74.40
6708	NASDAQ	UMBF	Mon, Nov 27, 2017	71.82	72.63	71.51	71.51
6707	NASDAQ	UMBF	Fri, Nov 24, 2017	72.59	72.59	71.45	71.89
6706	NASDAQ	UMBF	Wed, Nov 22, 2017	72.53	73.20	70.73	72.31
6705	NASDAQ	UMBF	Tue, Nov 21, 2017	72.89	72.96	72.13	72.78
6704	NASDAQ	UMBF	Mon, Nov 20, 2017	71.66	72.45	71.12	72.36
6703	NASDAQ	UMBF	Fri, Nov 17, 2017	71.00	72.02	70.58	71.56
6702	NASDAQ	UMBF	Thu, Nov 16, 2017	71.30	71.88	70.75	71.36
6701	NASDAQ	UMBF	Wed, Nov 15, 2017	70.40	71.64	69.63	71.19
6700	NASDAQ	UMBF	Tue, Nov 14, 2017	70.39	71.50	70.13	70.99
6699	NASDAQ	UMBF	Mon, Nov 13, 2017	69.21	71.31	68.76	71.06
6698	NASDAQ	UMBF	Fri, Nov 10, 2017	69.96	72.32	69.45	69.70
6697	NASDAQ	UMBF	Thu, Nov 9, 2017	69.91	70.51	68.94	69.96
6696	NASDAQ	UMBF	Wed, Nov 8, 2017	70.49	71.08	69.37	70.35
6695	NASDAQ	UMBF	Tue, Nov 7, 2017	72.65	72.65	70.36	70.92
6694	NASDAQ	UMBF	Mon, Nov 6, 2017	72.82	73.24	72.29	72.69
6693	NASDAQ	UMBF	Fri, Nov 3, 2017	72.74	73.43	72.59	72.88
6692	NASDAQ	UMBF	Thu, Nov 2, 2017	72.50	73.20	72.10	72.74
6691	NASDAQ	UMBF	Wed, Nov 1, 2017	74.30	74.36	72.06	72.60
6690	NASDAQ	UMBF	Tue, Oct 31, 2017	73.52	74.26	73.06	73.53
6689	NASDAQ	UMBF	Mon, Oct 30, 2017	74.15	74.28	72.57	73.30
6688	NASDAQ	UMBF	Fri, Oct 27, 2017	73.86	75.23	73.41	74.62
6687	NASDAQ	UMBF	Thu, Oct 26, 2017	73.12	74.27	73.06	74.05
6686	NASDAQ	UMBF	Wed, Oct 25, 2017	76.46	76.46	70.46	73.07
6685	NASDAQ	UMBF	Tue, Oct 24, 2017	75.07	75.54	73.98	74.35
6684	NASDAQ	UMBF	Mon, Oct 23, 2017	75.53	75.96	74.22	74.33
6683	NASDAQ	UMBF	Fri, Oct 20, 2017	76.27	76.43	75.22	75.54
6682	NASDAQ	UMBF	Thu, Oct 19, 2017	74.43	75.54	74.20	75.35
6681	NASDAQ	UMBF	Wed, Oct 18, 2017	74.51	75.39	74.51	74.83
6680	NASDAQ	UMBF	Tue, Oct 17, 2017	75.35	75.35	73.97	74.26
6679	NASDAQ	UMBF	Mon, Oct 16, 2017	74.06	75.73	73.47	74.86
6678	NASDAQ	UMBF	Fri, Oct 13, 2017	74.23	74.81	73.47	73.97
6677	NASDAQ	UMBF	Thu, Oct 12, 2017	74.84	74.84	73.96	74.22
6676	NASDAQ	UMBF	Wed, Oct 11, 2017	75.20	75.32	74.24	74.71
6675	NASDAQ	UMBF	Tue, Oct 10, 2017	74.90	75.62	74.43	75.56
6674	NASDAQ	UMBF	Mon, Oct 9, 2017	74.93	75.00	73.96	74.51
6673	NASDAQ	UMBF	Fri, Oct 6, 2017	74.87	75.42	74.09	74.92
6672	NASDAQ	UMBF	Thu, Oct 5, 2017	73.19	75.00	72.99	74.54
6671	NASDAQ	UMBF	Wed, Oct 4, 2017	74.35	74.55	73.13	73.20
6670	NASDAQ	UMBF	Tue, Oct 3, 2017	75.41	75.47	73.64	74.62
6669	NASDAQ	UMBF	Mon, Oct 2, 2017	74.50	75.28	73.85	75.19
6668	NASDAQ	UMBF	Fri, Sep 29, 2017	74.70	75.62	74.28	74.49
6667	NASDAQ	UMBF	Thu, Sep 28, 2017	73.89	74.57	73.24	74.34
6666	NASDAQ	UMBF	Wed, Sep 27, 2017	72.40	74.56	69.78	74.02
6665	NASDAQ	UMBF	Tue, Sep 26, 2017	70.94	72.30	70.52	71.71
6664	NASDAQ	UMBF	Mon, Sep 25, 2017	70.19	71.07	69.89	70.78
6663	NASDAQ	UMBF	Fri, Sep 22, 2017	70.11	70.66	69.99	70.31
6662	NASDAQ	UMBF	Thu, Sep 21, 2017	70.07	70.93	69.89	70.25
6661	NASDAQ	UMBF	Wed, Sep 20, 2017	68.58	70.46	67.51	70.18
6660	NASDAQ	UMBF	Tue, Sep 19, 2017	68.55	68.96	67.51	68.80
6659	NASDAQ	UMBF	Mon, Sep 18, 2017	68.64	69.20	68.53	68.80
6658	NASDAQ	UMBF	Fri, Sep 15, 2017	67.51	68.54	67.20	68.34
6657	NASDAQ	UMBF	Thu, Sep 14, 2017	68.47	68.52	67.39	67.52
6656	NASDAQ	UMBF	Wed, Sep 13, 2017	67.25	68.52	67.06	68.40
6655	NASDAQ	UMBF	Tue, Sep 12, 2017	65.24	67.72	65.24	67.52
6654	NASDAQ	UMBF	Mon, Sep 11, 2017	64.54	65.52	64.43	64.81
6653	NASDAQ	UMBF	Fri, Sep 8, 2017	63.07	64.31	62.27	63.78
6652	NASDAQ	UMBF	Thu, Sep 7, 2017	64.50	65.50	62.77	63.35
6651	NASDAQ	UMBF	Wed, Sep 6, 2017	65.33	65.58	64.43	64.75
6650	NASDAQ	UMBF	Tue, Sep 5, 2017	67.19	67.19	64.96	65.03
6649	NASDAQ	UMBF	Fri, Sep 1, 2017	67.44	68.17	66.92	67.51
6648	NASDAQ	UMBF	Thu, Aug 31, 2017	67.70	67.83	66.97	67.12
6647	NASDAQ	UMBF	Wed, Aug 30, 2017	67.54	67.83	67.02	67.43
6646	NASDAQ	UMBF	Tue, Aug 29, 2017	66.75	67.50	66.68	67.32
6645	NASDAQ	UMBF	Mon, Aug 28, 2017	67.32	67.89	66.18	67.65
6644	NASDAQ	UMBF	Fri, Aug 25, 2017	66.79	67.80	66.56	67.24
6643	NASDAQ	UMBF	Thu, Aug 24, 2017	66.39	66.97	65.69	66.71
6642	NASDAQ	UMBF	Wed, Aug 23, 2017	65.81	66.59	65.81	65.97
6641	NASDAQ	UMBF	Tue, Aug 22, 2017	66.36	66.83	66.16	66.35
6640	NASDAQ	UMBF	Mon, Aug 21, 2017	66.20	66.81	65.40	65.93
6639	NASDAQ	UMBF	Fri, Aug 18, 2017	65.63	66.83	65.14	66.36
6638	NASDAQ	UMBF	Thu, Aug 17, 2017	67.92	68.71	66.04	66.19
6637	NASDAQ	UMBF	Wed, Aug 16, 2017	68.74	69.27	68.09	68.35
6636	NASDAQ	UMBF	Tue, Aug 15, 2017	70.04	70.04	68.62	68.66
6635	NASDAQ	UMBF	Mon, Aug 14, 2017	68.21	69.76	68.21	69.57
6634	NASDAQ	UMBF	Fri, Aug 11, 2017	68.21	68.21	66.81	67.59
6633	NASDAQ	UMBF	Thu, Aug 10, 2017	69.88	69.90	67.67	67.72
6632	NASDAQ	UMBF	Wed, Aug 9, 2017	69.41	69.72	68.15	69.12
6631	NASDAQ	UMBF	Tue, Aug 8, 2017	69.56	71.23	69.20	70.06
6630	NASDAQ	UMBF	Mon, Aug 7, 2017	70.18	70.37	68.68	69.67
6629	NASDAQ	UMBF	Fri, Aug 4, 2017	70.24	74.97	70.16	70.19
6628	NASDAQ	UMBF	Thu, Aug 3, 2017	69.98	70.32	69.56	69.74
6627	NASDAQ	UMBF	Wed, Aug 2, 2017	70.38	70.48	69.57	70.21
6626	NASDAQ	UMBF	Tue, Aug 1, 2017	70.09	70.33	69.50	70.24
6625	NASDAQ	UMBF	Mon, Jul 31, 2017	70.23	71.20	69.44	69.66
6624	NASDAQ	UMBF	Fri, Jul 28, 2017	69.99	71.19	69.51	70.03
6623	NASDAQ	UMBF	Thu, Jul 27, 2017	69.78	70.25	68.99	70.07
6622	NASDAQ	UMBF	Wed, Jul 26, 2017	72.32	73.71	70.01	70.18
6621	NASDAQ	UMBF	Tue, Jul 25, 2017	75.13	75.77	73.02	75.46
6620	NASDAQ	UMBF	Mon, Jul 24, 2017	72.71	73.85	72.71	73.66
6619	NASDAQ	UMBF	Fri, Jul 21, 2017	74.28	74.88	72.60	72.73
6618	NASDAQ	UMBF	Thu, Jul 20, 2017	74.22	74.34	73.36	73.92
6617	NASDAQ	UMBF	Wed, Jul 19, 2017	74.61	74.86	73.64	74.20
6616	NASDAQ	UMBF	Tue, Jul 18, 2017	73.38	74.31	73.19	74.22
6615	NASDAQ	UMBF	Mon, Jul 17, 2017	73.72	74.35	72.99	73.89
6614	NASDAQ	UMBF	Fri, Jul 14, 2017	74.02	74.87	73.11	73.79
6613	NASDAQ	UMBF	Thu, Jul 13, 2017	74.47	76.96	73.54	74.61
6612	NASDAQ	UMBF	Wed, Jul 12, 2017	74.35	75.17	73.76	74.15
6611	NASDAQ	UMBF	Tue, Jul 11, 2017	74.27	75.00	73.78	74.29
6610	NASDAQ	UMBF	Mon, Jul 10, 2017	74.75	75.23	73.71	74.43
6609	NASDAQ	UMBF	Fri, Jul 7, 2017	74.74	75.16	73.63	75.01
6608	NASDAQ	UMBF	Thu, Jul 6, 2017	75.88	76.47	73.99	74.30
6607	NASDAQ	UMBF	Wed, Jul 5, 2017	76.40	76.40	75.27	76.12
6606	NASDAQ	UMBF	Mon, Jul 3, 2017	75.30	76.98	75.16	76.39
6605	NASDAQ	UMBF	Fri, Jun 30, 2017	75.32	75.32	74.40	74.86
6604	NASDAQ	UMBF	Thu, Jun 29, 2017	74.73	75.33	73.62	75.04
6603	NASDAQ	UMBF	Wed, Jun 28, 2017	73.07	74.26	72.69	73.72
6602	NASDAQ	UMBF	Tue, Jun 27, 2017	72.70	73.79	72.24	72.52
6601	NASDAQ	UMBF	Mon, Jun 26, 2017	73.40	73.86	72.03	72.39
6600	NASDAQ	UMBF	Fri, Jun 23, 2017	72.47	73.20	72.09	72.82
6599	NASDAQ	UMBF	Thu, Jun 22, 2017	71.96	73.02	71.85	72.48
6598	NASDAQ	UMBF	Wed, Jun 21, 2017	72.85	73.16	72.13	72.31
6597	NASDAQ	UMBF	Tue, Jun 20, 2017	73.00	76.37	72.06	72.74
6596	NASDAQ	UMBF	Mon, Jun 19, 2017	74.55	74.87	72.95	73.25
6595	NASDAQ	UMBF	Fri, Jun 16, 2017	74.66	74.75	73.21	73.86
6594	NASDAQ	UMBF	Thu, Jun 15, 2017	74.95	75.93	74.24	74.92
6593	NASDAQ	UMBF	Wed, Jun 14, 2017	75.78	76.13	74.48	75.69
6592	NASDAQ	UMBF	Tue, Jun 13, 2017	76.71	77.24	75.91	76.21
6591	NASDAQ	UMBF	Mon, Jun 12, 2017	76.65	77.49	75.46	76.51
6590	NASDAQ	UMBF	Fri, Jun 9, 2017	75.20	77.20	75.00	76.59
6589	NASDAQ	UMBF	Thu, Jun 8, 2017	71.41	75.79	71.20	74.74
6588	NASDAQ	UMBF	Wed, Jun 7, 2017	70.37	71.42	70.07	71.27
6587	NASDAQ	UMBF	Tue, Jun 6, 2017	69.80	71.00	69.06	70.23
6586	NASDAQ	UMBF	Mon, Jun 5, 2017	70.79	71.40	70.34	70.40
6585	NASDAQ	UMBF	Fri, Jun 2, 2017	70.58	72.12	68.78	70.82
6584	NASDAQ	UMBF	Thu, Jun 1, 2017	70.44	71.52	69.43	71.43
6583	NASDAQ	UMBF	Wed, May 31, 2017	70.33	70.50	68.91	70.03
6582	NASDAQ	UMBF	Tue, May 30, 2017	70.89	71.50	69.76	70.29
6581	NASDAQ	UMBF	Fri, May 26, 2017	71.22	71.88	70.37	71.29
6580	NASDAQ	UMBF	Thu, May 25, 2017	71.56	72.01	71.00	71.27
6579	NASDAQ	UMBF	Wed, May 24, 2017	71.72	71.94	70.74	71.40
6578	NASDAQ	UMBF	Tue, May 23, 2017	71.10	72.25	70.15	71.70
6577	NASDAQ	UMBF	Mon, May 22, 2017	70.30	71.15	69.53	70.96
6576	NASDAQ	UMBF	Fri, May 19, 2017	70.07	70.96	69.42	70.11
6575	NASDAQ	UMBF	Thu, May 18, 2017	69.06	70.58	69.06	70.11
6574	NASDAQ	UMBF	Wed, May 17, 2017	71.69	72.00	68.61	69.42
6573	NASDAQ	UMBF	Tue, May 16, 2017	72.04	72.68	70.79	72.64
6572	NASDAQ	UMBF	Mon, May 15, 2017	71.53	72.44	70.53	72.00
6571	NASDAQ	UMBF	Fri, May 12, 2017	71.00	71.50	66.51	71.26
6570	NASDAQ	UMBF	Thu, May 11, 2017	72.89	73.05	70.77	71.50
6569	NASDAQ	UMBF	Wed, May 10, 2017	72.66	73.35	72.37	73.26
6568	NASDAQ	UMBF	Tue, May 9, 2017	74.21	74.67	72.24	72.99
6567	NASDAQ	UMBF	Mon, May 8, 2017	73.70	74.26	73.55	74.12
6566	NASDAQ	UMBF	Fri, May 5, 2017	73.80	73.84	71.89	73.76
6565	NASDAQ	UMBF	Thu, May 4, 2017	73.67	74.53	72.94	73.41
6564	NASDAQ	UMBF	Wed, May 3, 2017	72.22	73.15	71.99	73.00
6563	NASDAQ	UMBF	Tue, May 2, 2017	73.51	74.08	72.22	72.65
6562	NASDAQ	UMBF	Mon, May 1, 2017	73.03	74.09	71.91	73.45
6561	NASDAQ	UMBF	Fri, Apr 28, 2017	75.21	75.49	72.41	72.49
6560	NASDAQ	UMBF	Thu, Apr 27, 2017	77.14	77.43	74.65	75.12
6559	NASDAQ	UMBF	Wed, Apr 26, 2017	78.08	78.67	76.89	76.98
6558	NASDAQ	UMBF	Tue, Apr 25, 2017	77.89	78.12	76.63	77.08
6557	NASDAQ	UMBF	Mon, Apr 24, 2017	77.19	77.20	76.26	76.88
6556	NASDAQ	UMBF	Fri, Apr 21, 2017	75.44	76.05	70.95	75.23
6555	NASDAQ	UMBF	Thu, Apr 20, 2017	74.82	75.73	73.71	75.52
6554	NASDAQ	UMBF	Wed, Apr 19, 2017	74.01	75.20	73.72	74.03
6553	NASDAQ	UMBF	Tue, Apr 18, 2017	73.65	75.88	72.76	73.58
6552	NASDAQ	UMBF	Mon, Apr 17, 2017	72.59	74.31	71.98	74.27
6551	NASDAQ	UMBF	Thu, Apr 13, 2017	73.10	73.36	72.05	72.11
6550	NASDAQ	UMBF	Wed, Apr 12, 2017	74.43	74.43	72.79	73.47
6549	NASDAQ	UMBF	Tue, Apr 11, 2017	73.03	74.48	72.65	74.45
6548	NASDAQ	UMBF	Mon, Apr 10, 2017	74.25	74.88	73.11	73.48
6547	NASDAQ	UMBF	Fri, Apr 7, 2017	73.43	74.53	73.42	74.06
6546	NASDAQ	UMBF	Thu, Apr 6, 2017	73.36	74.52	72.66	74.23
6545	NASDAQ	UMBF	Wed, Apr 5, 2017	75.53	75.99	73.21	73.29
6544	NASDAQ	UMBF	Tue, Apr 4, 2017	74.09	75.07	73.92	74.81
6543	NASDAQ	UMBF	Mon, Apr 3, 2017	75.36	75.68	73.33	74.37
6542	NASDAQ	UMBF	Fri, Mar 31, 2017	75.55	76.30	75.11	75.31
6541	NASDAQ	UMBF	Thu, Mar 30, 2017	73.85	76.34	73.85	75.89
6540	NASDAQ	UMBF	Wed, Mar 29, 2017	74.07	74.44	72.17	73.87
6539	NASDAQ	UMBF	Tue, Mar 28, 2017	72.64	74.67	72.06	74.18
6538	NASDAQ	UMBF	Mon, Mar 27, 2017	71.99	73.42	70.69	73.13
6537	NASDAQ	UMBF	Fri, Mar 24, 2017	73.80	74.15	72.94	73.43
6536	NASDAQ	UMBF	Thu, Mar 23, 2017	72.19	74.19	71.81	73.52
6535	NASDAQ	UMBF	Wed, Mar 22, 2017	71.55	73.51	71.23	72.21
6534	NASDAQ	UMBF	Tue, Mar 21, 2017	76.85	76.85	72.02	72.14
6533	NASDAQ	UMBF	Mon, Mar 20, 2017	76.91	76.93	76.19	76.28
6532	NASDAQ	UMBF	Fri, Mar 17, 2017	77.21	78.08	76.70	77.05
6531	NASDAQ	UMBF	Thu, Mar 16, 2017	77.84	80.04	77.38	77.63
6530	NASDAQ	UMBF	Wed, Mar 15, 2017	77.35	77.54	76.45	76.77
6529	NASDAQ	UMBF	Tue, Mar 14, 2017	76.38	77.18	75.75	76.98
6528	NASDAQ	UMBF	Mon, Mar 13, 2017	76.58	77.50	76.42	76.97
6527	NASDAQ	UMBF	Fri, Mar 10, 2017	76.96	76.96	75.50	76.60
6526	NASDAQ	UMBF	Thu, Mar 9, 2017	76.29	77.29	76.16	76.26
6525	NASDAQ	UMBF	Wed, Mar 8, 2017	77.50	78.27	76.07	76.14
6524	NASDAQ	UMBF	Tue, Mar 7, 2017	77.62	78.26	76.86	76.99
6523	NASDAQ	UMBF	Mon, Mar 6, 2017	78.00	78.40	76.47	77.53
6522	NASDAQ	UMBF	Fri, Mar 3, 2017	78.87	79.77	78.39	78.57
6521	NASDAQ	UMBF	Thu, Mar 2, 2017	81.45	81.45	78.77	78.84
6520	NASDAQ	UMBF	Wed, Mar 1, 2017	80.79	81.55	79.48	81.35
6519	NASDAQ	UMBF	Tue, Feb 28, 2017	79.76	79.76	78.52	78.82
6518	NASDAQ	UMBF	Mon, Feb 27, 2017	79.44	80.51	79.25	79.98
6517	NASDAQ	UMBF	Fri, Feb 24, 2017	79.40	80.31	79.10	79.50
6516	NASDAQ	UMBF	Thu, Feb 23, 2017	80.33	80.54	79.50	80.35
6515	NASDAQ	UMBF	Wed, Feb 22, 2017	80.43	80.68	79.65	80.37
6514	NASDAQ	UMBF	Tue, Feb 21, 2017	80.28	80.96	79.89	80.75
6513	NASDAQ	UMBF	Fri, Feb 17, 2017	79.22	80.19	78.68	80.10
6512	NASDAQ	UMBF	Thu, Feb 16, 2017	79.81	80.24	78.87	79.77
6511	NASDAQ	UMBF	Wed, Feb 15, 2017	79.75	80.39	79.25	80.15
6510	NASDAQ	UMBF	Tue, Feb 14, 2017	77.12	80.00	76.90	79.81
6509	NASDAQ	UMBF	Mon, Feb 13, 2017	77.38	78.36	77.25	77.51
6508	NASDAQ	UMBF	Fri, Feb 10, 2017	77.27	77.35	76.21	76.87
6507	NASDAQ	UMBF	Thu, Feb 9, 2017	75.33	77.17	74.69	76.76
6506	NASDAQ	UMBF	Wed, Feb 8, 2017	75.47	75.86	74.20	75.22
6505	NASDAQ	UMBF	Tue, Feb 7, 2017	76.91	77.29	75.43	76.00
6504	NASDAQ	UMBF	Mon, Feb 6, 2017	77.15	77.95	76.36	76.52
6503	NASDAQ	UMBF	Fri, Feb 3, 2017	76.39	77.76	76.01	77.68
6502	NASDAQ	UMBF	Thu, Feb 2, 2017	75.46	76.02	74.52	75.25
6501	NASDAQ	UMBF	Wed, Feb 1, 2017	77.90	78.52	75.80	76.02
6500	NASDAQ	UMBF	Tue, Jan 31, 2017	75.81	77.30	74.14	77.14
6499	NASDAQ	UMBF	Mon, Jan 30, 2017	76.61	76.61	75.21	76.18
6498	NASDAQ	UMBF	Fri, Jan 27, 2017	78.02	78.02	76.86	77.46
6497	NASDAQ	UMBF	Thu, Jan 26, 2017	77.34	78.65	77.34	78.10
6496	NASDAQ	UMBF	Wed, Jan 25, 2017	75.07	78.45	74.07	77.22
6495	NASDAQ	UMBF	Tue, Jan 24, 2017	73.90	75.96	73.00	75.83
6494	NASDAQ	UMBF	Mon, Jan 23, 2017	72.61	73.43	72.22	73.36
6493	NASDAQ	UMBF	Fri, Jan 20, 2017	72.34	73.63	72.34	72.94
6492	NASDAQ	UMBF	Thu, Jan 19, 2017	73.24	74.23	71.59	72.12
6491	NASDAQ	UMBF	Wed, Jan 18, 2017	72.93	73.11	71.93	73.02
6490	NASDAQ	UMBF	Tue, Jan 17, 2017	74.12	74.14	72.21	72.31
6489	NASDAQ	UMBF	Fri, Jan 13, 2017	74.47	76.39	74.39	74.84
6488	NASDAQ	UMBF	Thu, Jan 12, 2017	74.98	75.30	73.06	73.82
6487	NASDAQ	UMBF	Wed, Jan 11, 2017	75.68	75.68	73.35	75.46
6486	NASDAQ	UMBF	Tue, Jan 10, 2017	74.14	75.90	73.99	75.64
6485	NASDAQ	UMBF	Mon, Jan 9, 2017	76.16	77.58	73.33	74.86
6484	NASDAQ	UMBF	Fri, Jan 6, 2017	76.79	77.62	76.18	76.70
6483	NASDAQ	UMBF	Thu, Jan 5, 2017	77.55	77.99	76.32	77.01
6482	NASDAQ	UMBF	Wed, Jan 4, 2017	76.97	78.16	76.47	78.01
6481	NASDAQ	UMBF	Tue, Jan 3, 2017	78.17	78.95	75.63	76.60
6480	NASDAQ	UMBF	Fri, Dec 30, 2016	77.98	77.98	76.72	77.12
6479	NASDAQ	UMBF	Thu, Dec 29, 2016	76.96	77.84	75.38	77.65
6478	NASDAQ	UMBF	Wed, Dec 28, 2016	77.44	77.86	77.08	77.23
6477	NASDAQ	UMBF	Tue, Dec 27, 2016	76.61	77.29	76.52	77.25
6476	NASDAQ	UMBF	Fri, Dec 23, 2016	76.35	76.69	76.20	76.43
6475	NASDAQ	UMBF	Thu, Dec 22, 2016	75.71	76.73	75.64	76.42
6474	NASDAQ	UMBF	Wed, Dec 21, 2016	75.86	76.50	75.58	75.78
6473	NASDAQ	UMBF	Tue, Dec 20, 2016	76.12	76.95	75.32	76.03
6472	NASDAQ	UMBF	Mon, Dec 19, 2016	75.93	76.58	75.28	76.00
6471	NASDAQ	UMBF	Fri, Dec 16, 2016	77.73	78.28	75.04	77.73
6470	NASDAQ	UMBF	Thu, Dec 15, 2016	78.55	78.95	77.62	77.86
6469	NASDAQ	UMBF	Wed, Dec 14, 2016	78.77	79.41	77.00	78.35
6468	NASDAQ	UMBF	Tue, Dec 13, 2016	79.84	80.33	78.36	79.36
6467	NASDAQ	UMBF	Mon, Dec 12, 2016	80.64	81.11	78.61	79.21
6466	NASDAQ	UMBF	Fri, Dec 9, 2016	80.24	81.00	79.06	80.72
6465	NASDAQ	UMBF	Thu, Dec 8, 2016	78.91	80.35	78.07	80.24
6464	NASDAQ	UMBF	Wed, Dec 7, 2016	77.95	78.82	77.66	78.49
6463	NASDAQ	UMBF	Tue, Dec 6, 2016	79.81	80.63	78.25	78.31
6462	NASDAQ	UMBF	Mon, Dec 5, 2016	78.09	79.81	78.00	79.36
6461	NASDAQ	UMBF	Fri, Dec 2, 2016	77.43	77.43	76.19	77.00
6460	NASDAQ	UMBF	Thu, Dec 1, 2016	76.26	77.78	75.54	77.43
6459	NASDAQ	UMBF	Wed, Nov 30, 2016	75.85	76.23	75.40	76.02
6458	NASDAQ	UMBF	Tue, Nov 29, 2016	75.06	75.73	74.67	75.14
6457	NASDAQ	UMBF	Mon, Nov 28, 2016	75.08	76.31	74.40	74.72
6456	NASDAQ	UMBF	Fri, Nov 25, 2016	76.16	76.19	75.14	75.48
6455	NASDAQ	UMBF	Wed, Nov 23, 2016	75.43	76.13	74.78	76.07
6454	NASDAQ	UMBF	Tue, Nov 22, 2016	74.74	75.79	74.27	75.23
6453	NASDAQ	UMBF	Mon, Nov 21, 2016	74.34	74.63	73.49	74.36
6452	NASDAQ	UMBF	Fri, Nov 18, 2016	73.42	74.68	73.42	74.56
6451	NASDAQ	UMBF	Thu, Nov 17, 2016	72.32	73.48	72.32	73.42
6450	NASDAQ	UMBF	Wed, Nov 16, 2016	71.40	72.65	71.40	72.04
6449	NASDAQ	UMBF	Tue, Nov 15, 2016	72.08	72.19	71.25	72.10
6448	NASDAQ	UMBF	Mon, Nov 14, 2016	73.15	74.42	71.76	72.85
6447	NASDAQ	UMBF	Fri, Nov 11, 2016	69.59	72.34	68.66	72.18
6446	NASDAQ	UMBF	Thu, Nov 10, 2016	66.49	70.75	65.10	69.66
6445	NASDAQ	UMBF	Wed, Nov 9, 2016	61.21	65.50	61.21	65.22
6444	NASDAQ	UMBF	Tue, Nov 8, 2016	61.85	61.98	61.03	61.24
6443	NASDAQ	UMBF	Mon, Nov 7, 2016	61.23	62.78	61.22	62.02
6442	NASDAQ	UMBF	Fri, Nov 4, 2016	60.41	61.00	59.85	60.04
6441	NASDAQ	UMBF	Thu, Nov 3, 2016	60.34	61.06	59.81	60.35
6440	NASDAQ	UMBF	Wed, Nov 2, 2016	61.74	61.74	60.05	60.18
6439	NASDAQ	UMBF	Tue, Nov 1, 2016	62.32	62.32	61.42	61.84
6438	NASDAQ	UMBF	Mon, Oct 31, 2016	61.08	62.07	60.69	62.05
6437	NASDAQ	UMBF	Fri, Oct 28, 2016	61.71	61.75	60.81	60.96
6436	NASDAQ	UMBF	Thu, Oct 27, 2016	62.24	62.24	61.42	61.61
6435	NASDAQ	UMBF	Wed, Oct 26, 2016	62.56	62.56	60.86	61.68
6434	NASDAQ	UMBF	Tue, Oct 25, 2016	62.23	62.56	61.40	61.70
6433	NASDAQ	UMBF	Mon, Oct 24, 2016	61.79	62.46	61.11	62.41
6432	NASDAQ	UMBF	Fri, Oct 21, 2016	60.57	61.37	60.53	61.31
6431	NASDAQ	UMBF	Thu, Oct 20, 2016	61.34	61.84	60.61	61.05
6430	NASDAQ	UMBF	Wed, Oct 19, 2016	60.94	61.82	60.84	61.62
6429	NASDAQ	UMBF	Tue, Oct 18, 2016	60.60	60.78	59.70	60.63
6428	NASDAQ	UMBF	Mon, Oct 17, 2016	60.60	60.73	59.96	60.10
6427	NASDAQ	UMBF	Fri, Oct 14, 2016	61.12	61.36	60.55	60.64
6426	NASDAQ	UMBF	Thu, Oct 13, 2016	61.28	61.33	59.65	60.49
6425	NASDAQ	UMBF	Wed, Oct 12, 2016	61.73	62.20	61.25	61.80
6424	NASDAQ	UMBF	Tue, Oct 11, 2016	61.73	62.09	61.24	61.62
6423	NASDAQ	UMBF	Mon, Oct 10, 2016	61.62	62.04	61.05	61.81
6422	NASDAQ	UMBF	Fri, Oct 7, 2016	60.87	61.43	60.05	61.33
6421	NASDAQ	UMBF	Thu, Oct 6, 2016	60.31	61.20	60.06	61.00
6420	NASDAQ	UMBF	Wed, Oct 5, 2016	59.71	61.00	59.71	60.29
6419	NASDAQ	UMBF	Tue, Oct 4, 2016	59.12	59.85	58.85	59.56
6418	NASDAQ	UMBF	Mon, Oct 3, 2016	58.92	59.36	58.71	59.00
6417	NASDAQ	UMBF	Fri, Sep 30, 2016	58.59	59.67	58.37	59.45
6416	NASDAQ	UMBF	Thu, Sep 29, 2016	59.36	59.57	58.33	58.38
6415	NASDAQ	UMBF	Wed, Sep 28, 2016	58.97	59.22	58.07	59.18
6414	NASDAQ	UMBF	Tue, Sep 27, 2016	57.87	58.71	57.78	58.67
6413	NASDAQ	UMBF	Mon, Sep 26, 2016	58.84	59.01	58.08	58.11
6412	NASDAQ	UMBF	Fri, Sep 23, 2016	59.02	59.78	58.88	59.22
6411	NASDAQ	UMBF	Thu, Sep 22, 2016	58.36	59.23	58.32	59.20
6410	NASDAQ	UMBF	Wed, Sep 21, 2016	57.86	58.52	57.80	58.23
6409	NASDAQ	UMBF	Tue, Sep 20, 2016	58.02	58.17	57.58	57.65
6408	NASDAQ	UMBF	Mon, Sep 19, 2016	58.05	58.42	57.31	57.73
6407	NASDAQ	UMBF	Fri, Sep 16, 2016	58.25	58.35	57.53	57.54
6406	NASDAQ	UMBF	Thu, Sep 15, 2016	57.45	58.41	57.40	58.29
6405	NASDAQ	UMBF	Wed, Sep 14, 2016	58.27	58.61	57.33	57.43
6404	NASDAQ	UMBF	Tue, Sep 13, 2016	58.70	58.70	57.60	58.36
6403	NASDAQ	UMBF	Mon, Sep 12, 2016	58.70	59.21	58.15	59.21
6402	NASDAQ	UMBF	Fri, Sep 9, 2016	59.46	59.82	58.98	58.99
6401	NASDAQ	UMBF	Thu, Sep 8, 2016	59.54	60.02	59.31	59.50
6400	NASDAQ	UMBF	Wed, Sep 7, 2016	59.71	60.03	58.97	59.45
6399	NASDAQ	UMBF	Tue, Sep 6, 2016	60.46	60.49	59.51	60.06
6398	NASDAQ	UMBF	Fri, Sep 2, 2016	60.38	60.49	59.62	60.36
6397	NASDAQ	UMBF	Thu, Sep 1, 2016	60.86	61.08	59.84	60.09
6396	NASDAQ	UMBF	Wed, Aug 31, 2016	61.02	61.02	59.93	60.80
6395	NASDAQ	UMBF	Tue, Aug 30, 2016	60.65	61.24	60.05	60.85
6394	NASDAQ	UMBF	Mon, Aug 29, 2016	59.98	60.88	59.68	60.59
6393	NASDAQ	UMBF	Fri, Aug 26, 2016	59.76	60.33	59.26	60.09
6392	NASDAQ	UMBF	Thu, Aug 25, 2016	59.66	60.13	59.18	59.74
6391	NASDAQ	UMBF	Wed, Aug 24, 2016	59.40	59.65	59.11	59.64
6390	NASDAQ	UMBF	Tue, Aug 23, 2016	59.27	59.60	59.18	59.30
6389	NASDAQ	UMBF	Mon, Aug 22, 2016	58.60	59.27	58.23	59.11
6388	NASDAQ	UMBF	Fri, Aug 19, 2016	58.50	58.84	57.84	58.56
6387	NASDAQ	UMBF	Thu, Aug 18, 2016	58.31	58.97	58.06	58.69
6386	NASDAQ	UMBF	Wed, Aug 17, 2016	57.91	58.66	57.90	58.35
6385	NASDAQ	UMBF	Tue, Aug 16, 2016	57.82	58.24	57.52	57.96
6384	NASDAQ	UMBF	Mon, Aug 15, 2016	57.11	58.01	57.07	58.01
6383	NASDAQ	UMBF	Fri, Aug 12, 2016	57.03	57.27	56.80	57.12
6382	NASDAQ	UMBF	Thu, Aug 11, 2016	57.05	57.43	56.29	57.37
6381	NASDAQ	UMBF	Wed, Aug 10, 2016	56.90	57.18	56.65	57.02
6380	NASDAQ	UMBF	Tue, Aug 9, 2016	57.02	57.25	56.59	57.05
6379	NASDAQ	UMBF	Mon, Aug 8, 2016	57.15	57.36	56.73	57.02
6378	NASDAQ	UMBF	Fri, Aug 5, 2016	55.92	56.92	55.66	56.92
6377	NASDAQ	UMBF	Thu, Aug 4, 2016	55.01	55.55	54.76	55.28
6376	NASDAQ	UMBF	Wed, Aug 3, 2016	54.39	55.14	54.39	55.01
6375	NASDAQ	UMBF	Tue, Aug 2, 2016	54.90	55.05	54.12	54.35
6374	NASDAQ	UMBF	Mon, Aug 1, 2016	55.31	56.08	54.67	54.87
6373	NASDAQ	UMBF	Fri, Jul 29, 2016	55.77	56.48	55.27	55.41
6372	NASDAQ	UMBF	Thu, Jul 28, 2016	55.89	56.28	55.23	55.99
6371	NASDAQ	UMBF	Wed, Jul 27, 2016	56.61	56.89	55.73	56.10
6370	NASDAQ	UMBF	Tue, Jul 26, 2016	55.17	55.92	55.11	55.78
6369	NASDAQ	UMBF	Mon, Jul 25, 2016	55.31	55.60	55.00	55.44
6368	NASDAQ	UMBF	Fri, Jul 22, 2016	54.92	55.80	54.52	55.53
6367	NASDAQ	UMBF	Thu, Jul 21, 2016	55.66	55.66	54.59	54.69
6366	NASDAQ	UMBF	Wed, Jul 20, 2016	55.91	55.91	55.30	55.56
6365	NASDAQ	UMBF	Tue, Jul 19, 2016	55.32	56.09	55.13	55.57
6364	NASDAQ	UMBF	Mon, Jul 18, 2016	56.29	56.36	55.57	55.69
6363	NASDAQ	UMBF	Fri, Jul 15, 2016	56.43	56.60	55.89	56.28
6362	NASDAQ	UMBF	Thu, Jul 14, 2016	56.29	56.92	55.96	56.06
6361	NASDAQ	UMBF	Wed, Jul 13, 2016	55.58	55.81	55.14	55.40
6360	NASDAQ	UMBF	Tue, Jul 12, 2016	54.69	55.86	54.69	55.62
6359	NASDAQ	UMBF	Mon, Jul 11, 2016	53.83	54.66	53.52	54.21
6358	NASDAQ	UMBF	Fri, Jul 8, 2016	53.66	53.99	53.02	53.46
6357	NASDAQ	UMBF	Thu, Jul 7, 2016	52.35	53.33	52.24	52.76
6356	NASDAQ	UMBF	Wed, Jul 6, 2016	51.24	52.43	50.60	52.38
6355	NASDAQ	UMBF	Tue, Jul 5, 2016	52.00	52.00	51.04	51.63
6354	NASDAQ	UMBF	Fri, Jul 1, 2016	52.59	53.13	51.51	52.46
6353	NASDAQ	UMBF	Thu, Jun 30, 2016	52.17	53.21	50.79	53.21
6352	NASDAQ	UMBF	Wed, Jun 29, 2016	51.54	52.16	51.00	51.91
6351	NASDAQ	UMBF	Tue, Jun 28, 2016	51.13	51.26	48.87	50.93
6350	NASDAQ	UMBF	Mon, Jun 27, 2016	52.19	52.19	49.90	50.18
6349	NASDAQ	UMBF	Fri, Jun 24, 2016	53.95	55.26	52.89	52.95
6348	NASDAQ	UMBF	Thu, Jun 23, 2016	55.62	57.00	55.02	56.91
6347	NASDAQ	UMBF	Wed, Jun 22, 2016	55.50	55.91	54.79	54.88
6346	NASDAQ	UMBF	Tue, Jun 21, 2016	55.26	55.70	54.71	55.58
6345	NASDAQ	UMBF	Mon, Jun 20, 2016	55.04	56.12	54.39	55.17
6344	NASDAQ	UMBF	Fri, Jun 17, 2016	54.39	54.99	53.89	54.30
6343	NASDAQ	UMBF	Thu, Jun 16, 2016	54.66	54.84	53.56	54.23
6342	NASDAQ	UMBF	Wed, Jun 15, 2016	55.21	55.76	54.77	54.86
6341	NASDAQ	UMBF	Tue, Jun 14, 2016	55.76	56.65	54.65	54.94
6340	NASDAQ	UMBF	Mon, Jun 13, 2016	56.23	56.77	55.69	55.93
6339	NASDAQ	UMBF	Fri, Jun 10, 2016	56.35	57.09	56.12	56.34
6338	NASDAQ	UMBF	Thu, Jun 9, 2016	57.54	57.54	56.40	57.23
6337	NASDAQ	UMBF	Wed, Jun 8, 2016	57.60	58.17	57.22	57.78
6336	NASDAQ	UMBF	Tue, Jun 7, 2016	57.80	58.25	57.48	57.80
6335	NASDAQ	UMBF	Mon, Jun 6, 2016	57.59	58.89	57.16	57.82
6334	NASDAQ	UMBF	Fri, Jun 3, 2016	57.66	57.78	55.91	57.57
6333	NASDAQ	UMBF	Thu, Jun 2, 2016	58.03	58.43	57.15	58.34
6332	NASDAQ	UMBF	Wed, Jun 1, 2016	57.26	58.19	56.78	58.12
6331	NASDAQ	UMBF	Tue, May 31, 2016	58.22	58.32	56.78	57.55
6330	NASDAQ	UMBF	Fri, May 27, 2016	56.98	58.11	56.87	58.11
6329	NASDAQ	UMBF	Thu, May 26, 2016	57.59	57.59	56.91	57.04
6328	NASDAQ	UMBF	Wed, May 25, 2016	57.59	57.95	56.01	57.59
6327	NASDAQ	UMBF	Tue, May 24, 2016	56.72	58.07	56.39	57.60
6326	NASDAQ	UMBF	Mon, May 23, 2016	56.09	56.94	55.70	56.57
6325	NASDAQ	UMBF	Fri, May 20, 2016	55.65	56.15	55.26	56.10
6324	NASDAQ	UMBF	Thu, May 19, 2016	55.37	55.99	54.47	55.45
6323	NASDAQ	UMBF	Wed, May 18, 2016	53.51	55.84	53.06	55.74
6322	NASDAQ	UMBF	Tue, May 17, 2016	54.28	54.74	53.11	53.54
6321	NASDAQ	UMBF	Mon, May 16, 2016	53.79	54.83	53.79	54.48
6320	NASDAQ	UMBF	Fri, May 13, 2016	54.96	55.91	53.60	53.79
6319	NASDAQ	UMBF	Thu, May 12, 2016	55.46	56.15	54.40	55.24
6318	NASDAQ	UMBF	Wed, May 11, 2016	55.52	55.88	55.03	55.25
6317	NASDAQ	UMBF	Tue, May 10, 2016	54.84	55.83	54.57	55.54
6316	NASDAQ	UMBF	Mon, May 9, 2016	54.64	55.10	54.21	54.55
6315	NASDAQ	UMBF	Fri, May 6, 2016	53.68	54.71	53.38	54.69
6314	NASDAQ	UMBF	Thu, May 5, 2016	54.46	54.78	53.70	53.79
6313	NASDAQ	UMBF	Wed, May 4, 2016	54.72	55.23	53.49	54.04
6312	NASDAQ	UMBF	Tue, May 3, 2016	55.65	55.70	54.60	55.06
6311	NASDAQ	UMBF	Mon, May 2, 2016	55.65	56.22	55.39	56.22
6310	NASDAQ	UMBF	Fri, Apr 29, 2016	55.60	56.15	55.23	55.75
6309	NASDAQ	UMBF	Thu, Apr 28, 2016	55.84	56.42	55.06	55.80
6308	NASDAQ	UMBF	Wed, Apr 27, 2016	54.75	56.13	54.45	54.97
6307	NASDAQ	UMBF	Tue, Apr 26, 2016	53.27	55.16	53.27	54.70
6306	NASDAQ	UMBF	Mon, Apr 25, 2016	52.82	53.06	52.17	52.90
6305	NASDAQ	UMBF	Fri, Apr 22, 2016	53.09	53.52	52.80	52.99
6304	NASDAQ	UMBF	Thu, Apr 21, 2016	53.60	53.93	53.10	53.21
6303	NASDAQ	UMBF	Wed, Apr 20, 2016	52.58	53.89	52.48	53.55
6302	NASDAQ	UMBF	Tue, Apr 19, 2016	51.94	52.80	51.35	52.79
6301	NASDAQ	UMBF	Mon, Apr 18, 2016	51.07	52.02	50.96	51.96
6300	NASDAQ	UMBF	Fri, Apr 15, 2016	51.20	51.63	51.11	51.32
6299	NASDAQ	UMBF	Thu, Apr 14, 2016	50.92	51.95	50.41	51.19
6298	NASDAQ	UMBF	Wed, Apr 13, 2016	50.00	51.40	49.96	51.04
6297	NASDAQ	UMBF	Tue, Apr 12, 2016	48.84	49.97	48.54	49.65
6296	NASDAQ	UMBF	Mon, Apr 11, 2016	49.14	49.90	48.72	48.86
6295	NASDAQ	UMBF	Fri, Apr 8, 2016	49.37	50.17	48.56	48.97
6294	NASDAQ	UMBF	Thu, Apr 7, 2016	50.14	50.20	48.49	48.96
6293	NASDAQ	UMBF	Wed, Apr 6, 2016	50.68	50.94	50.07	50.55
6292	NASDAQ	UMBF	Tue, Apr 5, 2016	51.75	51.75	51.75	50.48
6291	NASDAQ	UMBF	Mon, Apr 4, 2016	51.97	51.97	51.34	51.75
6290	NASDAQ	UMBF	Fri, Apr 1, 2016	51.31	51.98	50.83	51.91
6289	NASDAQ	UMBF	Thu, Mar 31, 2016	52.71	53.69	51.22	52.75
6288	NASDAQ	UMBF	Wed, Mar 30, 2016	52.45	53.09	52.18	52.75
6287	NASDAQ	UMBF	Tue, Mar 29, 2016	51.65	52.29	50.84	51.83
6286	NASDAQ	UMBF	Mon, Mar 28, 2016	52.11	53.06	51.35	51.41
6285	NASDAQ	UMBF	Thu, Mar 24, 2016	53.01	53.01	53.01	52.06
6284	NASDAQ	UMBF	Wed, Mar 23, 2016	52.91	53.47	52.57	53.01
6283	NASDAQ	UMBF	Tue, Mar 22, 2016	52.80	53.26	52.44	53.19
6282	NASDAQ	UMBF	Mon, Mar 21, 2016	53.25	53.66	52.81	53.14
6281	NASDAQ	UMBF	Fri, Mar 18, 2016	53.33	53.89	52.10	53.26
6280	NASDAQ	UMBF	Thu, Mar 17, 2016	51.39	53.10	50.47	53.00
6279	NASDAQ	UMBF	Wed, Mar 16, 2016	51.49	52.33	51.04	51.46
6278	NASDAQ	UMBF	Tue, Mar 15, 2016	52.58	52.58	52.58	51.59
6277	NASDAQ	UMBF	Mon, Mar 14, 2016	52.16	53.00	51.74	52.58
6276	NASDAQ	UMBF	Fri, Mar 11, 2016	51.31	52.51	50.34	52.44
6275	NASDAQ	UMBF	Thu, Mar 10, 2016	50.42	51.05	49.71	50.12
6274	NASDAQ	UMBF	Wed, Mar 9, 2016	50.72	50.72	50.72	50.12
6273	NASDAQ	UMBF	Tue, Mar 8, 2016	51.88	51.88	50.67	52.55
6272	NASDAQ	UMBF	Mon, Mar 7, 2016	52.60	52.90	52.27	52.55
6271	NASDAQ	UMBF	Fri, Mar 4, 2016	53.11	53.11	53.11	52.99
6270	NASDAQ	UMBF	Thu, Mar 3, 2016	51.45	51.45	51.45	53.11
6269	NASDAQ	UMBF	Wed, Mar 2, 2016	51.15	51.50	50.22	51.04
6268	NASDAQ	UMBF	Tue, Mar 1, 2016	49.11	49.11	49.11	51.04
6267	NASDAQ	UMBF	Mon, Feb 29, 2016	49.75	50.14	48.72	49.81
6266	NASDAQ	UMBF	Fri, Feb 26, 2016	49.43	49.43	49.43	49.81
6265	NASDAQ	UMBF	Thu, Feb 25, 2016	48.82	49.67	48.68	49.43
6264	NASDAQ	UMBF	Wed, Feb 24, 2016	48.52	49.30	47.68	48.77
6263	NASDAQ	UMBF	Tue, Feb 23, 2016	49.75	49.93	48.65	49.17
6262	NASDAQ	UMBF	Mon, Feb 22, 2016	50.24	50.33	49.77	49.92
6261	NASDAQ	UMBF	Fri, Feb 19, 2016	49.18	50.46	48.73	49.82
6260	NASDAQ	UMBF	Thu, Feb 18, 2016	48.85	49.40	47.17	49.39
6259	NASDAQ	UMBF	Wed, Feb 17, 2016	48.88	49.39	48.61	48.81
6258	NASDAQ	UMBF	Tue, Feb 16, 2016	47.81	48.61	46.94	48.39
6257	NASDAQ	UMBF	Fri, Feb 12, 2016	45.99	47.22	45.79	47.09
6256	NASDAQ	UMBF	Thu, Feb 11, 2016	45.40	45.96	44.83	45.16
6255	NASDAQ	UMBF	Wed, Feb 10, 2016	47.50	47.65	46.45	46.50
6254	NASDAQ	UMBF	Tue, Feb 9, 2016	46.81	47.70	46.05	47.17
6253	NASDAQ	UMBF	Mon, Feb 8, 2016	47.04	48.68	46.48	47.44
6252	NASDAQ	UMBF	Fri, Feb 5, 2016	47.91	49.52	47.59	47.68
6251	NASDAQ	UMBF	Thu, Feb 4, 2016	47.64	48.65	46.82	47.89
6250	NASDAQ	UMBF	Wed, Feb 3, 2016	47.47	51.00	46.84	47.73
6249	NASDAQ	UMBF	Tue, Feb 2, 2016	47.03	49.29	46.36	46.99
6248	NASDAQ	UMBF	Mon, Feb 1, 2016	46.47	47.67	46.14	47.64
6247	NASDAQ	UMBF	Fri, Jan 29, 2016	45.44	47.00	45.01	46.90
6246	NASDAQ	UMBF	Thu, Jan 28, 2016	45.08	45.64	44.69	45.11
6245	NASDAQ	UMBF	Wed, Jan 27, 2016	45.01	47.30	43.78	44.34
6244	NASDAQ	UMBF	Tue, Jan 26, 2016	41.16	45.34	40.98	42.87
6243	NASDAQ	UMBF	Mon, Jan 25, 2016	42.14	42.66	40.72	41.00
6242	NASDAQ	UMBF	Fri, Jan 22, 2016	42.25	42.88	41.81	42.31
6241	NASDAQ	UMBF	Thu, Jan 21, 2016	41.56	42.30	41.30	41.66
6240	NASDAQ	UMBF	Wed, Jan 20, 2016	40.75	42.16	40.26	41.59
6239	NASDAQ	UMBF	Tue, Jan 19, 2016	41.87	42.11	40.76	40.93
6238	NASDAQ	UMBF	Fri, Jan 15, 2016	39.88	41.43	39.55	41.41
6237	NASDAQ	UMBF	Thu, Jan 14, 2016	41.39	41.66	40.57	41.12
6236	NASDAQ	UMBF	Wed, Jan 13, 2016	43.55	43.95	40.81	41.02
6235	NASDAQ	UMBF	Tue, Jan 12, 2016	43.82	44.27	42.90	43.33
6234	NASDAQ	UMBF	Mon, Jan 11, 2016	43.47	44.41	42.83	43.37
6233	NASDAQ	UMBF	Fri, Jan 8, 2016	44.13	44.30	43.05	43.18
6232	NASDAQ	UMBF	Thu, Jan 7, 2016	44.14	45.02	43.58	43.68
6231	NASDAQ	UMBF	Wed, Jan 6, 2016	44.52	45.39	44.47	45.09
6230	NASDAQ	UMBF	Tue, Jan 5, 2016	45.50	45.65	44.95	45.21
6229	NASDAQ	UMBF	Mon, Jan 4, 2016	45.59	46.59	44.95	45.39
6228	NASDAQ	UMBF	Thu, Dec 31, 2015	47.53	47.55	46.47	46.55
6227	NASDAQ	UMBF	Wed, Dec 30, 2015	47.80	48.02	47.49	47.61
6226	NASDAQ	UMBF	Tue, Dec 29, 2015	48.29	48.29	47.66	47.98
6225	NASDAQ	UMBF	Mon, Dec 28, 2015	48.50	48.82	47.87	48.00
6224	NASDAQ	UMBF	Thu, Dec 24, 2015	47.95	48.97	47.95	48.44
6223	NASDAQ	UMBF	Wed, Dec 23, 2015	47.82	48.18	47.46	47.90
6222	NASDAQ	UMBF	Tue, Dec 22, 2015	47.72	48.15	46.88	47.66
6221	NASDAQ	UMBF	Mon, Dec 21, 2015	46.93	47.54	46.46	47.53
6220	NASDAQ	UMBF	Fri, Dec 18, 2015	46.88	48.40	45.14	46.96
6219	NASDAQ	UMBF	Thu, Dec 17, 2015	48.33	48.33	46.80	47.16
6218	NASDAQ	UMBF	Wed, Dec 16, 2015	48.75	48.83	46.71	48.17
6217	NASDAQ	UMBF	Tue, Dec 15, 2015	47.56	48.38	46.61	48.05
6216	NASDAQ	UMBF	Mon, Dec 14, 2015	46.39	47.77	45.60	47.11
6215	NASDAQ	UMBF	Fri, Dec 11, 2015	46.00	46.51	45.66	46.43
6214	NASDAQ	UMBF	Thu, Dec 10, 2015	46.96	47.36	46.25	46.98
6213	NASDAQ	UMBF	Wed, Dec 9, 2015	47.97	48.45	46.92	47.01
6212	NASDAQ	UMBF	Tue, Dec 8, 2015	48.05	48.63	47.53	48.11
6211	NASDAQ	UMBF	Mon, Dec 7, 2015	49.84	51.75	48.26	48.67
6210	NASDAQ	UMBF	Fri, Dec 4, 2015	50.66	51.41	49.76	49.86
6209	NASDAQ	UMBF	Thu, Dec 3, 2015	51.86	52.36	50.41	50.46
6208	NASDAQ	UMBF	Wed, Dec 2, 2015	52.68	53.17	51.01	51.36
6207	NASDAQ	UMBF	Tue, Dec 1, 2015	53.01	53.97	52.04	52.83
6206	NASDAQ	UMBF	Mon, Nov 30, 2015	52.80	53.07	52.31	52.70
6205	NASDAQ	UMBF	Fri, Nov 27, 2015	53.12	53.12	51.96	52.71
6204	NASDAQ	UMBF	Wed, Nov 25, 2015	53.20	53.59	52.62	53.11
6203	NASDAQ	UMBF	Tue, Nov 24, 2015	52.38	53.29	52.07	53.13
6202	NASDAQ	UMBF	Mon, Nov 23, 2015	52.30	52.95	52.04	52.77
6201	NASDAQ	UMBF	Fri, Nov 20, 2015	51.95	52.64	51.95	52.38
6200	NASDAQ	UMBF	Thu, Nov 19, 2015	52.28	52.72	51.68	51.86
6199	NASDAQ	UMBF	Wed, Nov 18, 2015	51.60	52.41	50.96	52.33
6198	NASDAQ	UMBF	Tue, Nov 17, 2015	51.59	52.60	51.10	51.36
6197	NASDAQ	UMBF	Mon, Nov 16, 2015	50.74	51.46	50.23	51.41
6196	NASDAQ	UMBF	Fri, Nov 13, 2015	51.13	51.69	50.01	50.70
6195	NASDAQ	UMBF	Thu, Nov 12, 2015	52.27	53.36	51.50	51.62
6194	NASDAQ	UMBF	Wed, Nov 11, 2015	53.71	53.80	52.57	52.68
6193	NASDAQ	UMBF	Tue, Nov 10, 2015	53.63	54.32	52.95	53.51
6192	NASDAQ	UMBF	Mon, Nov 9, 2015	54.15	54.87	53.20	53.75
6191	NASDAQ	UMBF	Fri, Nov 6, 2015	52.72	54.54	52.58	54.14
6190	NASDAQ	UMBF	Thu, Nov 5, 2015	51.50	52.85	51.48	52.47
6189	NASDAQ	UMBF	Wed, Nov 4, 2015	51.70	52.03	47.78	51.49
6188	NASDAQ	UMBF	Tue, Nov 3, 2015	50.47	51.72	50.32	51.25
6187	NASDAQ	UMBF	Mon, Nov 2, 2015	49.18	50.83	49.01	50.72
6186	NASDAQ	UMBF	Fri, Oct 30, 2015	50.35	51.24	48.71	49.08
6185	NASDAQ	UMBF	Thu, Oct 29, 2015	50.09	51.17	49.93	50.50
6184	NASDAQ	UMBF	Wed, Oct 28, 2015	50.22	51.00	48.02	50.30
6183	NASDAQ	UMBF	Tue, Oct 27, 2015	50.93	51.13	50.16	50.41
6182	NASDAQ	UMBF	Mon, Oct 26, 2015	52.02	52.11	51.12	51.29
6181	NASDAQ	UMBF	Fri, Oct 23, 2015	51.17	51.96	50.87	51.96
6180	NASDAQ	UMBF	Thu, Oct 22, 2015	50.08	51.71	50.08	50.76
6179	NASDAQ	UMBF	Wed, Oct 21, 2015	51.23	51.37	49.83	49.88
6178	NASDAQ	UMBF	Tue, Oct 20, 2015	50.97	51.32	50.52	51.20
6177	NASDAQ	UMBF	Mon, Oct 19, 2015	50.60	51.59	50.55	50.96
6176	NASDAQ	UMBF	Fri, Oct 16, 2015	51.01	51.15	50.01	50.83
6175	NASDAQ	UMBF	Thu, Oct 15, 2015	50.45	50.87	49.95	50.79
6174	NASDAQ	UMBF	Wed, Oct 14, 2015	51.85	52.01	49.75	50.24
6173	NASDAQ	UMBF	Tue, Oct 13, 2015	52.59	53.09	51.83	51.94
6172	NASDAQ	UMBF	Mon, Oct 12, 2015	52.19	52.90	51.51	52.76
6171	NASDAQ	UMBF	Fri, Oct 9, 2015	53.00	53.32	51.86	52.15
6170	NASDAQ	UMBF	Thu, Oct 8, 2015	51.95	52.82	51.45	52.74
6169	NASDAQ	UMBF	Wed, Oct 7, 2015	51.63	52.62	51.10	52.16
6168	NASDAQ	UMBF	Tue, Oct 6, 2015	51.44	51.75	50.72	51.31
6167	NASDAQ	UMBF	Mon, Oct 5, 2015	50.83	51.46	50.77	51.43
6166	NASDAQ	UMBF	Fri, Oct 2, 2015	49.81	50.38	48.57	50.37
6165	NASDAQ	UMBF	Thu, Oct 1, 2015	50.65	50.89	50.13	50.54
6164	NASDAQ	UMBF	Wed, Sep 30, 2015	50.93	51.15	50.23	50.81
6163	NASDAQ	UMBF	Tue, Sep 29, 2015	50.58	50.73	50.00	50.41
6162	NASDAQ	UMBF	Mon, Sep 28, 2015	50.39	50.82	50.20	50.42
6161	NASDAQ	UMBF	Fri, Sep 25, 2015	51.13	51.89	50.44	50.64
6160	NASDAQ	UMBF	Thu, Sep 24, 2015	49.01	50.61	48.72	50.50
6159	NASDAQ	UMBF	Wed, Sep 23, 2015	48.40	49.48	48.23	49.40
6158	NASDAQ	UMBF	Tue, Sep 22, 2015	48.08	48.68	47.64	48.25
6157	NASDAQ	UMBF	Mon, Sep 21, 2015	47.95	49.02	47.95	48.62
6156	NASDAQ	UMBF	Fri, Sep 18, 2015	48.27	48.59	47.72	48.01
6155	NASDAQ	UMBF	Thu, Sep 17, 2015	50.50	51.42	48.97	49.15
6154	NASDAQ	UMBF	Wed, Sep 16, 2015	50.80	50.80	50.16	50.45
6153	NASDAQ	UMBF	Tue, Sep 15, 2015	49.74	50.89	49.74	50.62
6152	NASDAQ	UMBF	Mon, Sep 14, 2015	49.03	50.14	48.91	49.59
6151	NASDAQ	UMBF	Fri, Sep 11, 2015	49.09	49.51	48.59	48.95
6150	NASDAQ	UMBF	Thu, Sep 10, 2015	48.98	49.92	48.95	49.42
6149	NASDAQ	UMBF	Wed, Sep 9, 2015	50.35	50.35	49.26	49.33
6148	NASDAQ	UMBF	Tue, Sep 8, 2015	49.16	50.05	48.78	49.91
6147	NASDAQ	UMBF	Fri, Sep 4, 2015	48.39	49.01	48.22	48.69
6146	NASDAQ	UMBF	Thu, Sep 3, 2015	49.05	49.66	48.67	48.96
6145	NASDAQ	UMBF	Wed, Sep 2, 2015	48.64	49.39	47.57	48.91
6144	NASDAQ	UMBF	Tue, Sep 1, 2015	49.27	50.01	48.07	48.35
6143	NASDAQ	UMBF	Mon, Aug 31, 2015	49.35	50.26	49.34	50.13
6142	NASDAQ	UMBF	Fri, Aug 28, 2015	49.20	50.16	49.20	49.66
6141	NASDAQ	UMBF	Thu, Aug 27, 2015	49.24	49.72	48.02	49.60
6140	NASDAQ	UMBF	Wed, Aug 26, 2015	48.27	48.74	47.25	48.70
6139	NASDAQ	UMBF	Tue, Aug 25, 2015	50.10	50.66	47.03	47.25
6138	NASDAQ	UMBF	Mon, Aug 24, 2015	48.29	50.51	48.05	48.35
6137	NASDAQ	UMBF	Fri, Aug 21, 2015	50.28	51.28	50.15	50.70
6136	NASDAQ	UMBF	Thu, Aug 20, 2015	52.27	53.26	50.93	50.95
6135	NASDAQ	UMBF	Wed, Aug 19, 2015	53.62	53.97	52.82	52.85
6134	NASDAQ	UMBF	Tue, Aug 18, 2015	54.64	54.79	53.70	54.05
6133	NASDAQ	UMBF	Mon, Aug 17, 2015	54.45	55.05	53.80	54.59
6132	NASDAQ	UMBF	Fri, Aug 14, 2015	53.55	54.59	53.32	54.57
6131	NASDAQ	UMBF	Thu, Aug 13, 2015	53.31	53.87	52.81	53.56
6130	NASDAQ	UMBF	Wed, Aug 12, 2015	54.13	54.13	52.36	53.22
6129	NASDAQ	UMBF	Tue, Aug 11, 2015	54.96	55.20	54.02	54.60
6128	NASDAQ	UMBF	Mon, Aug 10, 2015	54.74	55.76	54.74	55.33
6127	NASDAQ	UMBF	Fri, Aug 7, 2015	54.82	55.34	54.23	54.58
6126	NASDAQ	UMBF	Thu, Aug 6, 2015	55.73	56.17	54.92	55.09
6125	NASDAQ	UMBF	Wed, Aug 5, 2015	55.08	56.00	55.05	55.77
6124	NASDAQ	UMBF	Tue, Aug 4, 2015	54.65	55.40	54.60	54.84
6123	NASDAQ	UMBF	Mon, Aug 3, 2015	54.79	55.09	54.01	54.56
6122	NASDAQ	UMBF	Fri, Jul 31, 2015	54.65	54.85	53.67	54.82
6121	NASDAQ	UMBF	Thu, Jul 30, 2015	54.31	54.89	54.01	54.60
6120	NASDAQ	UMBF	Wed, Jul 29, 2015	54.47	55.50	53.57	54.56
6119	NASDAQ	UMBF	Tue, Jul 28, 2015	54.76	54.76	53.85	54.44
6118	NASDAQ	UMBF	Mon, Jul 27, 2015	54.90	54.90	54.21	54.44
6117	NASDAQ	UMBF	Fri, Jul 24, 2015	55.79	55.94	55.17	55.28
6116	NASDAQ	UMBF	Thu, Jul 23, 2015	57.32	57.57	55.94	55.95
6115	NASDAQ	UMBF	Wed, Jul 22, 2015	55.96	57.28	55.91	57.00
6114	NASDAQ	UMBF	Tue, Jul 21, 2015	57.13	57.73	55.80	56.07
6113	NASDAQ	UMBF	Mon, Jul 20, 2015	56.63	57.43	56.41	57.12
6112	NASDAQ	UMBF	Fri, Jul 17, 2015	57.18	57.18	55.97	56.45
6111	NASDAQ	UMBF	Thu, Jul 16, 2015	57.65	58.00	57.08	57.18
6110	NASDAQ	UMBF	Wed, Jul 15, 2015	57.29	57.99	56.89	57.03
6109	NASDAQ	UMBF	Tue, Jul 14, 2015	57.06	57.56	56.84	57.06
6108	NASDAQ	UMBF	Mon, Jul 13, 2015	57.00	57.40	56.93	57.23
6107	NASDAQ	UMBF	Fri, Jul 10, 2015	56.21	57.05	55.88	56.92
6106	NASDAQ	UMBF	Thu, Jul 9, 2015	55.89	56.33	55.20	56.03
6105	NASDAQ	UMBF	Wed, Jul 8, 2015	54.90	55.43	54.62	54.94
6104	NASDAQ	UMBF	Tue, Jul 7, 2015	56.58	56.58	54.65	55.52
6103	NASDAQ	UMBF	Mon, Jul 6, 2015	55.93	56.81	55.40	56.81
6102	NASDAQ	UMBF	Thu, Jul 2, 2015	57.83	57.83	56.29	56.44
6101	NASDAQ	UMBF	Wed, Jul 1, 2015	57.79	58.44	57.01	57.78
6100	NASDAQ	UMBF	Tue, Jun 30, 2015	57.33	57.85	56.41	57.02
6099	NASDAQ	UMBF	Mon, Jun 29, 2015	57.61	57.96	56.64	56.68
6098	NASDAQ	UMBF	Fri, Jun 26, 2015	57.92	58.41	57.50	58.05
6097	NASDAQ	UMBF	Thu, Jun 25, 2015	57.94	58.15	57.10	57.71
6096	NASDAQ	UMBF	Wed, Jun 24, 2015	57.78	57.85	57.35	57.54
6095	NASDAQ	UMBF	Tue, Jun 23, 2015	58.18	58.84	57.60	57.83
6094	NASDAQ	UMBF	Mon, Jun 22, 2015	57.98	58.52	57.96	58.12
6093	NASDAQ	UMBF	Fri, Jun 19, 2015	57.22	57.69	56.78	57.64
6092	NASDAQ	UMBF	Thu, Jun 18, 2015	56.69	57.34	56.00	57.21
6091	NASDAQ	UMBF	Wed, Jun 17, 2015	58.05	58.12	56.21	56.39
6090	NASDAQ	UMBF	Tue, Jun 16, 2015	57.25	58.29	57.06	57.89
6089	NASDAQ	UMBF	Mon, Jun 15, 2015	56.79	57.89	56.08	57.48
6088	NASDAQ	UMBF	Fri, Jun 12, 2015	57.20	57.62	56.75	57.35
6087	NASDAQ	UMBF	Thu, Jun 11, 2015	57.80	57.80	56.72	57.24
6086	NASDAQ	UMBF	Wed, Jun 10, 2015	56.69	58.29	56.54	57.77
6085	NASDAQ	UMBF	Tue, Jun 9, 2015	55.74	56.99	55.22	56.55
6084	NASDAQ	UMBF	Mon, Jun 8, 2015	55.57	56.21	55.05	55.81
6083	NASDAQ	UMBF	Fri, Jun 5, 2015	54.32	55.91	54.11	55.86
6082	NASDAQ	UMBF	Thu, Jun 4, 2015	54.42	54.60	53.76	54.23
6081	NASDAQ	UMBF	Wed, Jun 3, 2015	53.39	54.77	53.39	54.71
6080	NASDAQ	UMBF	Tue, Jun 2, 2015	51.75	53.64	51.71	53.35
6079	NASDAQ	UMBF	Mon, Jun 1, 2015	52.01	52.70	51.42	51.83
6078	NASDAQ	UMBF	Fri, May 29, 2015	52.31	52.48	51.31	51.79
6077	NASDAQ	UMBF	Thu, May 28, 2015	52.09	52.50	51.85	52.31
6076	NASDAQ	UMBF	Wed, May 27, 2015	51.57	52.28	51.28	52.21
6075	NASDAQ	UMBF	Tue, May 26, 2015	51.71	52.20	51.09	51.45
6074	NASDAQ	UMBF	Fri, May 22, 2015	52.27	52.62	51.87	51.98
6073	NASDAQ	UMBF	Thu, May 21, 2015	52.60	52.87	52.05	52.41
6072	NASDAQ	UMBF	Wed, May 20, 2015	53.26	53.26	52.52	52.77
6071	NASDAQ	UMBF	Tue, May 19, 2015	52.87	53.30	52.50	53.15
6070	NASDAQ	UMBF	Mon, May 18, 2015	51.80	52.94	51.61	52.80
6069	NASDAQ	UMBF	Fri, May 15, 2015	52.63	52.72	51.19	51.70
6068	NASDAQ	UMBF	Thu, May 14, 2015	52.64	52.77	52.24	52.63
6067	NASDAQ	UMBF	Wed, May 13, 2015	52.23	52.61	51.73	52.38
6066	NASDAQ	UMBF	Tue, May 12, 2015	51.99	52.49	51.82	52.27
6065	NASDAQ	UMBF	Mon, May 11, 2015	51.97	52.32	51.73	52.14
6064	NASDAQ	UMBF	Fri, May 8, 2015	52.53	52.53	51.68	52.09
6063	NASDAQ	UMBF	Thu, May 7, 2015	52.31	53.19	51.81	52.20
6062	NASDAQ	UMBF	Wed, May 6, 2015	52.10	52.52	51.52	52.44
6061	NASDAQ	UMBF	Tue, May 5, 2015	50.89	53.42	50.52	51.99
6060	NASDAQ	UMBF	Mon, May 4, 2015	49.96	50.93	49.91	50.90
6059	NASDAQ	UMBF	Fri, May 1, 2015	49.95	50.37	49.52	49.93
6058	NASDAQ	UMBF	Thu, Apr 30, 2015	50.40	52.26	49.41	49.79
6057	NASDAQ	UMBF	Wed, Apr 29, 2015	50.62	51.95	49.56	50.84
6056	NASDAQ	UMBF	Tue, Apr 28, 2015	52.78	52.91	49.44	50.41
6055	NASDAQ	UMBF	Mon, Apr 27, 2015	52.65	53.49	51.91	52.43
6054	NASDAQ	UMBF	Fri, Apr 24, 2015	53.43	53.43	52.23	52.50
6053	NASDAQ	UMBF	Thu, Apr 23, 2015	53.03	53.48	52.63	53.25
6052	NASDAQ	UMBF	Wed, Apr 22, 2015	52.96	53.65	52.41	53.31
6051	NASDAQ	UMBF	Tue, Apr 21, 2015	53.42	53.67	52.76	53.02
6050	NASDAQ	UMBF	Mon, Apr 20, 2015	52.94	53.72	52.42	53.17
6049	NASDAQ	UMBF	Fri, Apr 17, 2015	53.08	53.26	52.50	52.78
6048	NASDAQ	UMBF	Thu, Apr 16, 2015	53.57	54.06	52.94	53.68
6047	NASDAQ	UMBF	Wed, Apr 15, 2015	52.85	54.19	52.65	53.74
6046	NASDAQ	UMBF	Tue, Apr 14, 2015	53.30	53.30	52.41	52.85
6045	NASDAQ	UMBF	Mon, Apr 13, 2015	52.75	53.75	52.60	53.41
6044	NASDAQ	UMBF	Fri, Apr 10, 2015	52.54	52.96	52.23	52.79
6043	NASDAQ	UMBF	Thu, Apr 9, 2015	52.11	52.67	51.47	52.33
6042	NASDAQ	UMBF	Wed, Apr 8, 2015	51.72	52.40	51.49	52.09
6041	NASDAQ	UMBF	Tue, Apr 7, 2015	51.53	53.01	51.21	51.82
6040	NASDAQ	UMBF	Mon, Apr 6, 2015	51.98	53.62	51.44	51.61
6039	NASDAQ	UMBF	Thu, Apr 2, 2015	51.96	52.81	51.65	52.50
6038	NASDAQ	UMBF	Wed, Apr 1, 2015	52.70	52.84	51.56	52.07
6037	NASDAQ	UMBF	Tue, Mar 31, 2015	53.27	53.52	52.58	52.89
6036	NASDAQ	UMBF	Mon, Mar 30, 2015	52.38	53.91	52.30	53.59
6035	NASDAQ	UMBF	Fri, Mar 27, 2015	51.76	52.22	51.10	52.13
6034	NASDAQ	UMBF	Thu, Mar 26, 2015	51.46	51.91	50.69	51.88
6033	NASDAQ	UMBF	Wed, Mar 25, 2015	52.22	52.22	51.25	51.45
6032	NASDAQ	UMBF	Tue, Mar 24, 2015	52.09	52.48	51.82	52.22
6031	NASDAQ	UMBF	Mon, Mar 23, 2015	51.95	52.32	51.29	52.05
6030	NASDAQ	UMBF	Fri, Mar 20, 2015	52.12	52.51	51.91	51.99
6029	NASDAQ	UMBF	Thu, Mar 19, 2015	51.40	51.92	50.83	51.83
6028	NASDAQ	UMBF	Wed, Mar 18, 2015	51.82	52.33	50.97	51.52
6027	NASDAQ	UMBF	Tue, Mar 17, 2015	51.68	52.24	51.39	52.12
6026	NASDAQ	UMBF	Mon, Mar 16, 2015	52.25	52.32	51.59	51.99
6025	NASDAQ	UMBF	Fri, Mar 13, 2015	52.25	52.48	51.29	51.87
6024	NASDAQ	UMBF	Thu, Mar 12, 2015	51.68	52.40	51.02	52.25
6023	NASDAQ	UMBF	Wed, Mar 11, 2015	50.60	51.28	50.16	51.13
6022	NASDAQ	UMBF	Tue, Mar 10, 2015	51.13	51.88	50.60	50.64
6021	NASDAQ	UMBF	Mon, Mar 9, 2015	51.73	52.25	51.50	51.89
6020	NASDAQ	UMBF	Fri, Mar 6, 2015	51.39	53.00	51.39	51.74
6019	NASDAQ	UMBF	Thu, Mar 5, 2015	51.60	52.28	50.59	51.84
6018	NASDAQ	UMBF	Wed, Mar 4, 2015	51.41	51.80	50.77	51.61
6017	NASDAQ	UMBF	Tue, Mar 3, 2015	51.42	51.95	51.11	51.55
6016	NASDAQ	UMBF	Mon, Mar 2, 2015	51.51	52.03	51.28	51.61
6015	NASDAQ	UMBF	Fri, Feb 27, 2015	52.65	53.00	51.51	51.54
6014	NASDAQ	UMBF	Thu, Feb 26, 2015	52.67	53.29	52.34	52.84
6013	NASDAQ	UMBF	Wed, Feb 25, 2015	52.98	53.43	52.23	52.83
6012	NASDAQ	UMBF	Tue, Feb 24, 2015	52.41	53.18	52.18	52.88
6011	NASDAQ	UMBF	Mon, Feb 23, 2015	51.90	52.50	51.29	52.46
6010	NASDAQ	UMBF	Fri, Feb 20, 2015	51.03	52.94	50.25	52.20
6009	NASDAQ	UMBF	Thu, Feb 19, 2015	51.65	51.99	50.98	51.24
6008	NASDAQ	UMBF	Wed, Feb 18, 2015	52.88	52.90	51.64	52.00
6007	NASDAQ	UMBF	Tue, Feb 17, 2015	52.71	53.24	52.34	53.16
6006	NASDAQ	UMBF	Fri, Feb 13, 2015	52.97	53.45	52.33	52.81
6005	NASDAQ	UMBF	Thu, Feb 12, 2015	51.79	53.00	51.79	52.79
6004	NASDAQ	UMBF	Wed, Feb 11, 2015	52.12	52.37	51.33	51.42
6003	NASDAQ	UMBF	Tue, Feb 10, 2015	52.84	53.47	51.47	52.31
6002	NASDAQ	UMBF	Mon, Feb 9, 2015	52.76	53.00	52.13	52.24
6001	NASDAQ	UMBF	Fri, Feb 6, 2015	53.03	54.16	52.25	53.10
6000	NASDAQ	UMBF	Thu, Feb 5, 2015	51.43	52.92	51.22	52.73
5999	NASDAQ	UMBF	Wed, Feb 4, 2015	50.66	51.55	50.51	51.11
5998	NASDAQ	UMBF	Tue, Feb 3, 2015	49.75	50.98	49.62	50.77
5997	NASDAQ	UMBF	Mon, Feb 2, 2015	48.79	49.74	48.30	49.59
5996	NASDAQ	UMBF	Fri, Jan 30, 2015	48.11	49.38	47.79	48.52
5995	NASDAQ	UMBF	Thu, Jan 29, 2015	48.66	48.79	47.26	48.60
5994	NASDAQ	UMBF	Wed, Jan 28, 2015	50.99	51.81	48.12	48.76
5993	NASDAQ	UMBF	Tue, Jan 27, 2015	51.97	52.93	51.75	52.03
5992	NASDAQ	UMBF	Mon, Jan 26, 2015	52.34	53.15	51.47	52.78
5991	NASDAQ	UMBF	Fri, Jan 23, 2015	53.39	53.60	51.99	52.47
5990	NASDAQ	UMBF	Thu, Jan 22, 2015	50.86	53.57	50.86	53.44
5989	NASDAQ	UMBF	Wed, Jan 21, 2015	50.46	51.40	50.06	50.43
5988	NASDAQ	UMBF	Tue, Jan 20, 2015	51.38	52.13	50.19	50.60
5987	NASDAQ	UMBF	Fri, Jan 16, 2015	49.64	51.35	49.30	51.24
5986	NASDAQ	UMBF	Thu, Jan 15, 2015	50.47	50.48	49.13	49.81
5985	NASDAQ	UMBF	Wed, Jan 14, 2015	50.48	50.87	49.45	50.56
5984	NASDAQ	UMBF	Tue, Jan 13, 2015	51.85	52.29	50.57	51.26
5983	NASDAQ	UMBF	Mon, Jan 12, 2015	51.65	51.97	50.75	51.40
5982	NASDAQ	UMBF	Fri, Jan 9, 2015	53.11	53.11	51.32	51.52
5981	NASDAQ	UMBF	Thu, Jan 8, 2015	52.97	53.61	52.51	53.24
5980	NASDAQ	UMBF	Wed, Jan 7, 2015	52.60	53.05	51.60	52.46
5979	NASDAQ	UMBF	Tue, Jan 6, 2015	54.48	54.48	52.15	52.24
5978	NASDAQ	UMBF	Mon, Jan 5, 2015	55.57	56.22	54.25	54.46
5977	NASDAQ	UMBF	Fri, Jan 2, 2015	57.32	57.32	55.01	56.09
5976	NASDAQ	UMBF	Wed, Dec 31, 2014	57.97	57.97	56.79	56.89
5975	NASDAQ	UMBF	Tue, Dec 30, 2014	57.89	58.50	57.64	57.76
5974	NASDAQ	UMBF	Mon, Dec 29, 2014	57.68	59.00	57.17	58.21
5973	NASDAQ	UMBF	Fri, Dec 26, 2014	57.15	58.94	56.75	57.60
5972	NASDAQ	UMBF	Wed, Dec 24, 2014	56.93	57.26	56.07	57.05
5971	NASDAQ	UMBF	Tue, Dec 23, 2014	56.57	56.95	56.28	56.90
5970	NASDAQ	UMBF	Mon, Dec 22, 2014	56.68	56.84	55.36	56.44
5969	NASDAQ	UMBF	Fri, Dec 19, 2014	56.76	57.06	56.02	56.82
5968	NASDAQ	UMBF	Thu, Dec 18, 2014	56.87	57.09	56.23	56.79
5967	NASDAQ	UMBF	Wed, Dec 17, 2014	54.77	56.17	53.80	56.10
5966	NASDAQ	UMBF	Tue, Dec 16, 2014	53.02	55.64	52.77	54.63
5965	NASDAQ	UMBF	Mon, Dec 15, 2014	53.38	54.92	53.16	53.45
5964	NASDAQ	UMBF	Fri, Dec 12, 2014	53.07	53.71	52.63	53.16
5963	NASDAQ	UMBF	Thu, Dec 11, 2014	53.79	54.47	53.16	53.75
5962	NASDAQ	UMBF	Wed, Dec 10, 2014	55.58	55.76	53.44	53.46
5961	NASDAQ	UMBF	Tue, Dec 9, 2014	54.40	55.94	54.01	55.84
5960	NASDAQ	UMBF	Mon, Dec 8, 2014	55.48	56.25	54.87	55.14
5959	NASDAQ	UMBF	Fri, Dec 5, 2014	54.72	56.68	54.67	55.85
5958	NASDAQ	UMBF	Thu, Dec 4, 2014	54.30	55.17	54.01	54.57
5957	NASDAQ	UMBF	Wed, Dec 3, 2014	53.86	54.95	53.66	54.52
5956	NASDAQ	UMBF	Tue, Dec 2, 2014	53.44	55.04	53.33	53.86
5955	NASDAQ	UMBF	Mon, Dec 1, 2014	55.50	55.99	52.89	53.30
5954	NASDAQ	UMBF	Fri, Nov 28, 2014	57.44	57.44	55.29	55.49
5953	NASDAQ	UMBF	Wed, Nov 26, 2014	57.41	57.46	56.94	57.32
5952	NASDAQ	UMBF	Tue, Nov 25, 2014	57.64	57.66	57.13	57.38
5951	NASDAQ	UMBF	Mon, Nov 24, 2014	56.98	57.66	56.19	57.47
5950	NASDAQ	UMBF	Fri, Nov 21, 2014	58.09	58.10	56.62	56.88
5949	NASDAQ	UMBF	Thu, Nov 20, 2014	56.94	57.53	56.77	57.50
5948	NASDAQ	UMBF	Wed, Nov 19, 2014	58.45	58.45	56.93	57.35
5947	NASDAQ	UMBF	Tue, Nov 18, 2014	58.81	58.91	58.41	58.57
5946	NASDAQ	UMBF	Mon, Nov 17, 2014	59.00	59.24	58.44	58.64
5945	NASDAQ	UMBF	Fri, Nov 14, 2014	59.51	59.72	59.06	59.27
5944	NASDAQ	UMBF	Thu, Nov 13, 2014	60.71	61.00	59.84	59.84
5943	NASDAQ	UMBF	Wed, Nov 12, 2014	59.56	60.60	59.10	60.48
5942	NASDAQ	UMBF	Tue, Nov 11, 2014	60.00	60.33	59.39	59.79
5941	NASDAQ	UMBF	Mon, Nov 10, 2014	59.70	60.34	59.55	60.00
5940	NASDAQ	UMBF	Fri, Nov 7, 2014	59.90	59.90	59.24	59.68
5939	NASDAQ	UMBF	Thu, Nov 6, 2014	60.00	60.39	59.16	59.98
5938	NASDAQ	UMBF	Wed, Nov 5, 2014	59.70	60.15	58.81	59.86
5937	NASDAQ	UMBF	Tue, Nov 4, 2014	58.91	59.59	58.55	59.33
5936	NASDAQ	UMBF	Mon, Nov 3, 2014	59.73	60.21	58.69	59.26
5935	NASDAQ	UMBF	Fri, Oct 31, 2014	59.61	59.84	58.04	59.58
5934	NASDAQ	UMBF	Thu, Oct 30, 2014	57.84	58.98	57.59	58.38
5933	NASDAQ	UMBF	Wed, Oct 29, 2014	57.77	58.85	56.97	58.24
5932	NASDAQ	UMBF	Tue, Oct 28, 2014	56.28	58.03	56.28	57.73
5931	NASDAQ	UMBF	Mon, Oct 27, 2014	55.40	56.00	54.78	55.96
5930	NASDAQ	UMBF	Fri, Oct 24, 2014	55.33	56.18	54.76	55.44
5929	NASDAQ	UMBF	Thu, Oct 23, 2014	55.24	56.19	54.24	55.23
5928	NASDAQ	UMBF	Wed, Oct 22, 2014	56.03	56.03	54.77	54.87
5927	NASDAQ	UMBF	Tue, Oct 21, 2014	54.80	56.42	54.62	55.77
5926	NASDAQ	UMBF	Mon, Oct 20, 2014	54.00	54.58	53.80	54.44
5925	NASDAQ	UMBF	Fri, Oct 17, 2014	54.74	54.76	53.66	54.27
5924	NASDAQ	UMBF	Thu, Oct 16, 2014	51.87	54.46	51.87	53.94
5923	NASDAQ	UMBF	Wed, Oct 15, 2014	53.78	54.83	52.24	52.65
5922	NASDAQ	UMBF	Tue, Oct 14, 2014	54.44	55.87	54.39	54.74
5921	NASDAQ	UMBF	Mon, Oct 13, 2014	53.47	54.55	53.09	54.07
5920	NASDAQ	UMBF	Fri, Oct 10, 2014	52.66	54.18	52.66	53.48
5919	NASDAQ	UMBF	Thu, Oct 9, 2014	54.72	54.96	52.92	52.98
5918	NASDAQ	UMBF	Wed, Oct 8, 2014	53.26	54.90	53.26	54.82
5917	NASDAQ	UMBF	Tue, Oct 7, 2014	54.51	54.87	53.44	53.46
5916	NASDAQ	UMBF	Mon, Oct 6, 2014	55.54	55.68	54.51	54.85
5915	NASDAQ	UMBF	Fri, Oct 3, 2014	55.54	56.49	55.31	55.44
5914	NASDAQ	UMBF	Thu, Oct 2, 2014	54.24	55.31	53.82	55.01
5913	NASDAQ	UMBF	Wed, Oct 1, 2014	54.68	55.23	53.84	54.18
5912	NASDAQ	UMBF	Tue, Sep 30, 2014	55.01	55.40	54.54	54.55
5911	NASDAQ	UMBF	Mon, Sep 29, 2014	54.80	55.59	54.75	55.06
5910	NASDAQ	UMBF	Fri, Sep 26, 2014	55.43	55.65	55.03	55.47
5909	NASDAQ	UMBF	Thu, Sep 25, 2014	55.97	56.06	54.77	55.40
5908	NASDAQ	UMBF	Wed, Sep 24, 2014	55.97	56.27	55.44	56.03
5907	NASDAQ	UMBF	Tue, Sep 23, 2014	56.56	57.08	55.76	55.80
5906	NASDAQ	UMBF	Mon, Sep 22, 2014	57.07	57.26	56.50	56.63
5905	NASDAQ	UMBF	Fri, Sep 19, 2014	58.07	58.80	57.11	57.30
5904	NASDAQ	UMBF	Thu, Sep 18, 2014	57.15	58.90	57.15	57.99
5903	NASDAQ	UMBF	Wed, Sep 17, 2014	57.18	57.73	56.45	57.06
5902	NASDAQ	UMBF	Tue, Sep 16, 2014	57.46	57.84	56.90	57.20
5901	NASDAQ	UMBF	Mon, Sep 15, 2014	58.59	58.74	57.03	57.50
5900	NASDAQ	UMBF	Fri, Sep 12, 2014	59.09	59.38	58.04	58.69
5899	NASDAQ	UMBF	Thu, Sep 11, 2014	58.00	59.09	57.85	58.98
5898	NASDAQ	UMBF	Wed, Sep 10, 2014	56.85	58.41	56.57	58.25
5897	NASDAQ	UMBF	Tue, Sep 9, 2014	57.67	57.67	56.21	56.77
5896	NASDAQ	UMBF	Mon, Sep 8, 2014	57.48	57.88	57.05	57.88
5895	NASDAQ	UMBF	Fri, Sep 5, 2014	57.51	57.82	56.68	57.74
5894	NASDAQ	UMBF	Thu, Sep 4, 2014	58.31	59.08	57.66	57.77
5893	NASDAQ	UMBF	Wed, Sep 3, 2014	58.90	58.90	57.98	58.23
5892	NASDAQ	UMBF	Tue, Sep 2, 2014	58.11	58.85	57.37	58.61
5891	NASDAQ	UMBF	Fri, Aug 29, 2014	57.17	57.82	56.97	57.75
5890	NASDAQ	UMBF	Thu, Aug 28, 2014	57.63	57.74	56.95	57.11
5889	NASDAQ	UMBF	Wed, Aug 27, 2014	58.06	58.34	57.69	57.80
5888	NASDAQ	UMBF	Tue, Aug 26, 2014	57.69	58.24	57.52	58.11
5887	NASDAQ	UMBF	Mon, Aug 25, 2014	57.87	58.11	57.34	57.67
5886	NASDAQ	UMBF	Fri, Aug 22, 2014	57.61	58.33	57.35	57.72
5885	NASDAQ	UMBF	Thu, Aug 21, 2014	56.72	58.03	56.35	57.76
5884	NASDAQ	UMBF	Wed, Aug 20, 2014	57.01	57.49	56.17	56.78
5883	NASDAQ	UMBF	Tue, Aug 19, 2014	57.34	57.63	56.79	57.12
5882	NASDAQ	UMBF	Mon, Aug 18, 2014	56.89	57.57	56.89	57.37
5881	NASDAQ	UMBF	Fri, Aug 15, 2014	57.42	57.86	55.86	56.42
5880	NASDAQ	UMBF	Thu, Aug 14, 2014	56.85	57.75	56.71	56.93
5879	NASDAQ	UMBF	Wed, Aug 13, 2014	56.74	57.07	56.40	57.02
5878	NASDAQ	UMBF	Tue, Aug 12, 2014	56.65	57.54	56.36	56.65
5877	NASDAQ	UMBF	Mon, Aug 11, 2014	56.76	57.82	56.42	56.97
5876	NASDAQ	UMBF	Fri, Aug 8, 2014	56.42	56.95	55.90	56.59
5875	NASDAQ	UMBF	Thu, Aug 7, 2014	57.10	57.22	56.37	56.46
5874	NASDAQ	UMBF	Wed, Aug 6, 2014	56.25	57.54	56.25	57.10
5873	NASDAQ	UMBF	Tue, Aug 5, 2014	55.89	56.72	55.86	56.53
5872	NASDAQ	UMBF	Mon, Aug 4, 2014	56.27	56.41	55.67	56.17
5871	NASDAQ	UMBF	Fri, Aug 1, 2014	56.70	57.20	55.62	56.13
5870	NASDAQ	UMBF	Thu, Jul 31, 2014	56.80	57.30	56.46	56.63
5869	NASDAQ	UMBF	Wed, Jul 30, 2014	56.84	57.50	56.50	57.40
5868	NASDAQ	UMBF	Tue, Jul 29, 2014	56.59	57.03	56.31	56.45
5867	NASDAQ	UMBF	Mon, Jul 28, 2014	56.55	56.81	56.19	56.41
5866	NASDAQ	UMBF	Fri, Jul 25, 2014	56.22	56.67	55.91	56.56
5865	NASDAQ	UMBF	Thu, Jul 24, 2014	56.30	57.17	56.16	56.66
5864	NASDAQ	UMBF	Wed, Jul 23, 2014	57.00	57.00	56.20	56.42
5863	NASDAQ	UMBF	Tue, Jul 22, 2014	56.87	57.53	56.43	57.16
5862	NASDAQ	UMBF	Mon, Jul 21, 2014	56.87	57.78	56.28	56.76
5861	NASDAQ	UMBF	Fri, Jul 18, 2014	56.53	57.62	56.53	57.17
5860	NASDAQ	UMBF	Thu, Jul 17, 2014	58.01	58.03	56.42	56.64
5859	NASDAQ	UMBF	Wed, Jul 16, 2014	59.33	59.38	58.06	58.36
5858	NASDAQ	UMBF	Tue, Jul 15, 2014	58.77	59.17	57.97	58.91
5857	NASDAQ	UMBF	Mon, Jul 14, 2014	59.80	60.00	58.33	58.61
5856	NASDAQ	UMBF	Fri, Jul 11, 2014	59.84	59.84	58.85	59.18
5855	NASDAQ	UMBF	Thu, Jul 10, 2014	59.96	60.88	59.52	59.81
5854	NASDAQ	UMBF	Wed, Jul 9, 2014	61.28	62.00	60.82	61.01
5853	NASDAQ	UMBF	Tue, Jul 8, 2014	62.78	62.78	61.21	61.28
5852	NASDAQ	UMBF	Mon, Jul 7, 2014	63.15	63.66	62.41	62.66
5851	NASDAQ	UMBF	Thu, Jul 3, 2014	64.00	64.97	64.00	64.49
5850	NASDAQ	UMBF	Wed, Jul 2, 2014	64.75	64.96	63.38	63.73
5849	NASDAQ	UMBF	Tue, Jul 1, 2014	63.68	65.30	63.30	64.50
5848	NASDAQ	UMBF	Mon, Jun 30, 2014	63.50	63.54	62.27	63.39
5847	NASDAQ	UMBF	Fri, Jun 27, 2014	62.31	63.46	62.31	63.29
5846	NASDAQ	UMBF	Thu, Jun 26, 2014	61.95	62.40	61.05	62.16
5845	NASDAQ	UMBF	Wed, Jun 25, 2014	61.37	61.99	60.63	61.87
5844	NASDAQ	UMBF	Tue, Jun 24, 2014	61.58	62.68	61.27	61.67
5843	NASDAQ	UMBF	Mon, Jun 23, 2014	62.23	62.62	61.21	61.57
5842	NASDAQ	UMBF	Fri, Jun 20, 2014	62.78	62.78	61.59	62.19
5841	NASDAQ	UMBF	Thu, Jun 19, 2014	62.73	62.73	61.62	62.27
5840	NASDAQ	UMBF	Wed, Jun 18, 2014	61.99	62.97	61.42	62.72
5839	NASDAQ	UMBF	Tue, Jun 17, 2014	60.46	62.31	59.95	61.99
5838	NASDAQ	UMBF	Mon, Jun 16, 2014	60.41	60.60	59.90	60.38
5837	NASDAQ	UMBF	Fri, Jun 13, 2014	60.65	61.25	60.15	60.59
5836	NASDAQ	UMBF	Thu, Jun 12, 2014	60.38	60.41	59.80	60.32
5835	NASDAQ	UMBF	Wed, Jun 11, 2014	61.36	61.36	60.02	60.43
5834	NASDAQ	UMBF	Tue, Jun 10, 2014	61.68	61.94	61.26	61.46
5833	NASDAQ	UMBF	Mon, Jun 9, 2014	60.55	61.89	60.55	61.75
5832	NASDAQ	UMBF	Fri, Jun 6, 2014	59.94	61.08	59.43	60.61
5831	NASDAQ	UMBF	Thu, Jun 5, 2014	57.74	60.23	57.48	59.76
5830	NASDAQ	UMBF	Wed, Jun 4, 2014	57.29	57.88	57.16	57.80
5829	NASDAQ	UMBF	Tue, Jun 3, 2014	56.49	57.65	56.04	57.54
5828	NASDAQ	UMBF	Mon, Jun 2, 2014	55.37	57.08	54.59	56.63
5827	NASDAQ	UMBF	Fri, May 30, 2014	55.48	56.00	55.14	55.20
5826	NASDAQ	UMBF	Thu, May 29, 2014	55.94	55.94	55.19	55.35
5825	NASDAQ	UMBF	Wed, May 28, 2014	56.47	56.49	55.60	55.96
5824	NASDAQ	UMBF	Tue, May 27, 2014	56.57	57.29	55.93	56.68
5823	NASDAQ	UMBF	Fri, May 23, 2014	55.91	56.19	55.41	56.08
5822	NASDAQ	UMBF	Thu, May 22, 2014	55.82	56.29	55.72	55.90
5821	NASDAQ	UMBF	Wed, May 21, 2014	55.44	56.14	55.08	55.79
5820	NASDAQ	UMBF	Tue, May 20, 2014	55.72	55.72	54.56	55.25
5819	NASDAQ	UMBF	Mon, May 19, 2014	54.75	55.83	54.75	55.77
5818	NASDAQ	UMBF	Fri, May 16, 2014	54.97	55.12	53.95	54.81
5817	NASDAQ	UMBF	Thu, May 15, 2014	52.77	55.43	52.77	55.13
5816	NASDAQ	UMBF	Wed, May 14, 2014	57.03	57.03	55.14	55.35
5815	NASDAQ	UMBF	Tue, May 13, 2014	58.46	58.46	57.23	57.28
5814	NASDAQ	UMBF	Mon, May 12, 2014	56.99	58.57	56.49	58.40
5813	NASDAQ	UMBF	Fri, May 9, 2014	55.20	56.89	54.92	56.81
5812	NASDAQ	UMBF	Thu, May 8, 2014	56.00	56.54	54.95	55.51
5811	NASDAQ	UMBF	Wed, May 7, 2014	56.03	56.41	55.12	55.84
5810	NASDAQ	UMBF	Tue, May 6, 2014	57.07	57.47	55.74	55.87
5809	NASDAQ	UMBF	Mon, May 5, 2014	57.75	58.61	56.42	57.16
5808	NASDAQ	UMBF	Fri, May 2, 2014	58.42	59.48	57.89	58.15
5807	NASDAQ	UMBF	Thu, May 1, 2014	58.57	59.16	57.36	58.36
5806	NASDAQ	UMBF	Wed, Apr 30, 2014	57.87	58.94	57.35	58.71
5805	NASDAQ	UMBF	Tue, Apr 29, 2014	58.81	58.91	57.74	58.07
5804	NASDAQ	UMBF	Mon, Apr 28, 2014	58.87	59.44	58.01	58.51
5803	NASDAQ	UMBF	Fri, Apr 25, 2014	59.62	59.99	58.37	58.70
5802	NASDAQ	UMBF	Thu, Apr 24, 2014	60.99	60.99	59.75	59.93
5801	NASDAQ	UMBF	Wed, Apr 23, 2014	61.05	62.70	60.04	60.58
5800	NASDAQ	UMBF	Tue, Apr 22, 2014	60.58	61.30	60.38	60.53
5799	NASDAQ	UMBF	Mon, Apr 21, 2014	61.10	61.56	60.37	60.87
5798	NASDAQ	UMBF	Thu, Apr 17, 2014	60.69	61.00	60.45	60.85
5797	NASDAQ	UMBF	Wed, Apr 16, 2014	61.49	61.49	59.79	60.77
5796	NASDAQ	UMBF	Tue, Apr 15, 2014	61.00	61.10	59.67	60.95
5795	NASDAQ	UMBF	Mon, Apr 14, 2014	61.11	61.47	59.75	60.58
5794	NASDAQ	UMBF	Fri, Apr 11, 2014	60.09	61.40	59.47	60.36
5793	NASDAQ	UMBF	Thu, Apr 10, 2014	63.08	63.58	59.60	60.63
5792	NASDAQ	UMBF	Wed, Apr 9, 2014	64.25	64.32	62.90	63.24
5791	NASDAQ	UMBF	Tue, Apr 8, 2014	63.91	64.99	63.37	64.24
5790	NASDAQ	UMBF	Mon, Apr 7, 2014	64.28	64.29	62.88	64.10
5789	NASDAQ	UMBF	Fri, Apr 4, 2014	66.50	66.74	63.85	64.38
5788	NASDAQ	UMBF	Thu, Apr 3, 2014	66.50	66.53	65.76	66.43
5787	NASDAQ	UMBF	Wed, Apr 2, 2014	66.50	66.98	65.77	66.30
5786	NASDAQ	UMBF	Tue, Apr 1, 2014	64.78	66.50	64.36	66.38
5785	NASDAQ	UMBF	Mon, Mar 31, 2014	63.54	64.89	62.01	64.70
5784	NASDAQ	UMBF	Fri, Mar 28, 2014	62.95	64.24	62.45	63.18
5783	NASDAQ	UMBF	Thu, Mar 27, 2014	65.50	66.05	62.79	63.10
5782	NASDAQ	UMBF	Wed, Mar 26, 2014	66.85	66.85	65.34	65.34
5781	NASDAQ	UMBF	Tue, Mar 25, 2014	67.21	67.26	66.17	66.45
5780	NASDAQ	UMBF	Mon, Mar 24, 2014	66.96	67.71	66.22	66.82
5779	NASDAQ	UMBF	Fri, Mar 21, 2014	67.61	68.22	66.31	66.65
5778	NASDAQ	UMBF	Thu, Mar 20, 2014	65.25	67.36	65.25	67.30
5777	NASDAQ	UMBF	Wed, Mar 19, 2014	65.38	66.60	64.92	65.54
5776	NASDAQ	UMBF	Tue, Mar 18, 2014	65.51	65.68	64.73	65.34
5775	NASDAQ	UMBF	Mon, Mar 17, 2014	64.56	65.42	64.56	65.32
5774	NASDAQ	UMBF	Fri, Mar 14, 2014	63.27	64.42	63.16	63.84
5773	NASDAQ	UMBF	Thu, Mar 13, 2014	64.37	64.78	63.05	63.52
5772	NASDAQ	UMBF	Wed, Mar 12, 2014	63.64	64.68	63.26	64.15
5771	NASDAQ	UMBF	Tue, Mar 11, 2014	63.74	64.44	63.06	64.15
5770	NASDAQ	UMBF	Mon, Mar 10, 2014	63.65	64.26	63.33	63.85
5769	NASDAQ	UMBF	Fri, Mar 7, 2014	63.99	64.68	63.37	63.86
5768	NASDAQ	UMBF	Thu, Mar 6, 2014	63.45	63.89	63.29	63.53
5767	NASDAQ	UMBF	Wed, Mar 5, 2014	63.64	63.64	62.89	63.42
5766	NASDAQ	UMBF	Tue, Mar 4, 2014	62.92	64.10	62.29	63.78
5765	NASDAQ	UMBF	Mon, Mar 3, 2014	61.88	62.31	61.15	62.11
5764	NASDAQ	UMBF	Fri, Feb 28, 2014	60.91	62.79	60.80	62.34
5763	NASDAQ	UMBF	Thu, Feb 27, 2014	60.40	60.92	60.02	60.81
5762	NASDAQ	UMBF	Wed, Feb 26, 2014	59.76	60.72	59.67	60.55
5761	NASDAQ	UMBF	Tue, Feb 25, 2014	59.60	59.80	59.18	59.58
5760	NASDAQ	UMBF	Mon, Feb 24, 2014	58.18	59.88	58.08	59.65
5759	NASDAQ	UMBF	Fri, Feb 21, 2014	57.12	58.31	56.71	58.29
5758	NASDAQ	UMBF	Thu, Feb 20, 2014	56.81	57.60	56.15	56.77
5757	NASDAQ	UMBF	Wed, Feb 19, 2014	58.55	59.16	56.60	56.84
5756	NASDAQ	UMBF	Tue, Feb 18, 2014	58.72	59.32	58.29	58.79
5755	NASDAQ	UMBF	Fri, Feb 14, 2014	58.23	58.96	57.57	58.67
5754	NASDAQ	UMBF	Thu, Feb 13, 2014	57.47	58.42	56.84	58.26
5753	NASDAQ	UMBF	Wed, Feb 12, 2014	58.53	59.84	57.51	57.88
5752	NASDAQ	UMBF	Tue, Feb 11, 2014	57.27	58.91	57.27	58.57
5751	NASDAQ	UMBF	Mon, Feb 10, 2014	57.57	57.78	56.63	57.40
5750	NASDAQ	UMBF	Fri, Feb 7, 2014	57.50	57.95	56.65	57.49
5749	NASDAQ	UMBF	Thu, Feb 6, 2014	57.63	57.63	56.76	57.18
5748	NASDAQ	UMBF	Wed, Feb 5, 2014	57.74	58.09	57.01	57.62
5747	NASDAQ	UMBF	Tue, Feb 4, 2014	57.96	59.41	57.42	58.03
5746	NASDAQ	UMBF	Mon, Feb 3, 2014	59.14	60.05	56.73	57.40
5745	NASDAQ	UMBF	Fri, Jan 31, 2014	59.47	60.35	59.10	59.29
5744	NASDAQ	UMBF	Thu, Jan 30, 2014	60.64	60.74	59.90	60.46
5743	NASDAQ	UMBF	Wed, Jan 29, 2014	63.94	63.94	59.31	60.39
5742	NASDAQ	UMBF	Tue, Jan 28, 2014	64.71	65.53	63.73	64.59
5741	NASDAQ	UMBF	Mon, Jan 27, 2014	66.40	66.41	64.72	64.76
5740	NASDAQ	UMBF	Fri, Jan 24, 2014	66.93	67.04	65.83	66.24
5739	NASDAQ	UMBF	Thu, Jan 23, 2014	67.66	67.66	66.52	67.47
5738	NASDAQ	UMBF	Wed, Jan 22, 2014	66.51	68.27	66.17	68.03
5737	NASDAQ	UMBF	Tue, Jan 21, 2014	65.34	66.11	65.34	65.74
5736	NASDAQ	UMBF	Fri, Jan 17, 2014	64.03	64.99	64.02	64.88
5735	NASDAQ	UMBF	Thu, Jan 16, 2014	64.56	65.20	63.60	64.23
5734	NASDAQ	UMBF	Wed, Jan 15, 2014	64.31	65.21	64.31	64.55
5733	NASDAQ	UMBF	Tue, Jan 14, 2014	64.00	64.49	63.65	64.27
5732	NASDAQ	UMBF	Mon, Jan 13, 2014	64.00	64.23	63.51	63.87
5731	NASDAQ	UMBF	Fri, Jan 10, 2014	64.44	64.56	63.57	64.34
5730	NASDAQ	UMBF	Thu, Jan 9, 2014	63.35	64.44	63.05	64.32
5729	NASDAQ	UMBF	Wed, Jan 8, 2014	63.20	63.76	62.74	63.12
5728	NASDAQ	UMBF	Tue, Jan 7, 2014	62.73	63.58	62.27	63.35
5727	NASDAQ	UMBF	Mon, Jan 6, 2014	63.22	63.61	62.31	62.37
5726	NASDAQ	UMBF	Fri, Jan 3, 2014	63.07	63.48	62.52	62.93
5725	NASDAQ	UMBF	Thu, Jan 2, 2014	64.13	64.13	62.88	63.05
5724	NASDAQ	UMBF	Tue, Dec 31, 2013	64.36	64.84	64.05	64.28
5723	NASDAQ	UMBF	Mon, Dec 30, 2013	64.97	64.97	64.21	64.28
5722	NASDAQ	UMBF	Fri, Dec 27, 2013	64.87	65.23	64.30	64.80
5721	NASDAQ	UMBF	Thu, Dec 26, 2013	64.86	65.34	64.37	64.64
5720	NASDAQ	UMBF	Tue, Dec 24, 2013	65.03	65.44	64.55	64.62
5719	NASDAQ	UMBF	Mon, Dec 23, 2013	64.10	65.13	63.55	65.12
5718	NASDAQ	UMBF	Fri, Dec 20, 2013	63.55	64.17	63.11	64.03
5717	NASDAQ	UMBF	Thu, Dec 19, 2013	64.12	64.32	62.88	63.25
5716	NASDAQ	UMBF	Wed, Dec 18, 2013	63.35	64.44	62.78	64.37
5715	NASDAQ	UMBF	Tue, Dec 17, 2013	63.23	63.67	63.01	63.16
5714	NASDAQ	UMBF	Mon, Dec 16, 2013	62.14	63.49	61.59	63.42
5713	NASDAQ	UMBF	Fri, Dec 13, 2013	61.71	62.24	60.90	61.99
5712	NASDAQ	UMBF	Thu, Dec 12, 2013	60.43	62.00	60.17	61.65
5711	NASDAQ	UMBF	Wed, Dec 11, 2013	61.29	61.38	60.35	60.51
5710	NASDAQ	UMBF	Tue, Dec 10, 2013	62.55	62.55	61.20	61.40
5709	NASDAQ	UMBF	Mon, Dec 9, 2013	62.85	63.03	62.38	62.82
5708	NASDAQ	UMBF	Fri, Dec 6, 2013	62.27	62.99	61.62	62.99
5707	NASDAQ	UMBF	Thu, Dec 5, 2013	61.60	61.91	61.17	61.72
5706	NASDAQ	UMBF	Wed, Dec 4, 2013	61.79	62.52	61.06	61.79
5705	NASDAQ	UMBF	Tue, Dec 3, 2013	62.74	63.21	61.19	61.98
5704	NASDAQ	UMBF	Mon, Dec 2, 2013	64.04	64.23	62.87	62.91
5703	NASDAQ	UMBF	Fri, Nov 29, 2013	64.86	64.86	63.93	64.12
5702	NASDAQ	UMBF	Wed, Nov 27, 2013	64.26	64.67	63.82	64.48
5701	NASDAQ	UMBF	Tue, Nov 26, 2013	63.95	64.04	63.66	64.03
5700	NASDAQ	UMBF	Mon, Nov 25, 2013	63.54	64.00	63.35	63.75
5699	NASDAQ	UMBF	Fri, Nov 22, 2013	63.01	64.00	62.45	63.73
5698	NASDAQ	UMBF	Thu, Nov 21, 2013	61.82	63.34	61.59	63.18
5697	NASDAQ	UMBF	Wed, Nov 20, 2013	62.17	62.21	61.34	61.57
5696	NASDAQ	UMBF	Tue, Nov 19, 2013	62.29	62.53	61.55	61.98
5695	NASDAQ	UMBF	Mon, Nov 18, 2013	61.97	63.13	61.60	62.16
5694	NASDAQ	UMBF	Fri, Nov 15, 2013	61.94	61.97	61.00	61.86
5693	NASDAQ	UMBF	Thu, Nov 14, 2013	61.73	62.28	61.45	62.03
5692	NASDAQ	UMBF	Wed, Nov 13, 2013	61.36	61.97	60.70	61.90
5691	NASDAQ	UMBF	Tue, Nov 12, 2013	61.58	62.04	60.72	61.54
5690	NASDAQ	UMBF	Mon, Nov 11, 2013	62.27	62.33	61.53	61.61
5689	NASDAQ	UMBF	Fri, Nov 8, 2013	60.47	62.81	60.23	62.53
5688	NASDAQ	UMBF	Thu, Nov 7, 2013	60.63	60.76	60.11	60.53
5687	NASDAQ	UMBF	Wed, Nov 6, 2013	59.72	60.56	59.48	60.50
5686	NASDAQ	UMBF	Tue, Nov 5, 2013	58.81	59.62	58.44	59.49
5685	NASDAQ	UMBF	Mon, Nov 4, 2013	58.85	59.11	58.07	58.98
5684	NASDAQ	UMBF	Fri, Nov 1, 2013	58.73	59.07	57.91	58.58
5683	NASDAQ	UMBF	Thu, Oct 31, 2013	59.71	59.91	58.80	58.92
5682	NASDAQ	UMBF	Wed, Oct 30, 2013	60.09	60.31	59.48	59.61
5681	NASDAQ	UMBF	Tue, Oct 29, 2013	59.93	60.23	59.05	59.90
5680	NASDAQ	UMBF	Mon, Oct 28, 2013	59.80	60.38	59.42	59.93
5679	NASDAQ	UMBF	Fri, Oct 25, 2013	60.33	60.86	59.67	59.88
5678	NASDAQ	UMBF	Thu, Oct 24, 2013	60.11	60.67	59.72	60.06
5677	NASDAQ	UMBF	Wed, Oct 23, 2013	59.00	60.84	58.73	60.13
5676	NASDAQ	UMBF	Tue, Oct 22, 2013	58.95	58.99	58.48	58.70
5675	NASDAQ	UMBF	Mon, Oct 21, 2013	58.95	58.99	58.37	58.90
5674	NASDAQ	UMBF	Fri, Oct 18, 2013	59.14	59.19	58.28	58.97
5673	NASDAQ	UMBF	Thu, Oct 17, 2013	58.93	59.05	58.16	58.72
5672	NASDAQ	UMBF	Wed, Oct 16, 2013	57.36	59.32	57.36	59.24
5671	NASDAQ	UMBF	Tue, Oct 15, 2013	57.66	58.40	57.16	57.19
5670	NASDAQ	UMBF	Mon, Oct 14, 2013	57.07	57.72	56.54	57.63
5669	NASDAQ	UMBF	Fri, Oct 11, 2013	56.10	57.66	55.59	57.52
5668	NASDAQ	UMBF	Thu, Oct 10, 2013	54.94	55.53	54.94	55.51
5667	NASDAQ	UMBF	Wed, Oct 9, 2013	54.16	54.90	54.14	54.47
5666	NASDAQ	UMBF	Tue, Oct 8, 2013	54.09	54.35	53.80	54.06
5665	NASDAQ	UMBF	Mon, Oct 7, 2013	53.98	54.32	53.72	54.00
5664	NASDAQ	UMBF	Fri, Oct 4, 2013	54.60	54.93	54.31	54.42
5663	NASDAQ	UMBF	Thu, Oct 3, 2013	54.78	55.08	54.50	54.76
5662	NASDAQ	UMBF	Wed, Oct 2, 2013	54.96	55.24	54.62	54.98
5661	NASDAQ	UMBF	Tue, Oct 1, 2013	54.49	55.51	54.15	55.33
5660	NASDAQ	UMBF	Mon, Sep 30, 2013	53.46	54.56	53.02	54.34
5659	NASDAQ	UMBF	Fri, Sep 27, 2013	53.43	54.45	53.21	54.05
5658	NASDAQ	UMBF	Thu, Sep 26, 2013	53.68	54.15	53.37	53.85
5657	NASDAQ	UMBF	Wed, Sep 25, 2013	53.64	54.10	52.84	53.83
5656	NASDAQ	UMBF	Tue, Sep 24, 2013	53.41	54.05	53.17	53.74
5655	NASDAQ	UMBF	Mon, Sep 23, 2013	53.62	53.85	52.23	53.60
5654	NASDAQ	UMBF	Fri, Sep 20, 2013	52.82	53.95	52.50	53.84
5653	NASDAQ	UMBF	Thu, Sep 19, 2013	53.16	53.16	51.86	52.88
5652	NASDAQ	UMBF	Wed, Sep 18, 2013	53.29	54.05	53.01	53.32
5651	NASDAQ	UMBF	Tue, Sep 17, 2013	52.93	53.63	52.85	53.56
5650	NASDAQ	UMBF	Mon, Sep 16, 2013	53.39	53.44	52.66	53.02
5649	NASDAQ	UMBF	Fri, Sep 13, 2013	52.29	53.29	51.90	53.05
5648	NASDAQ	UMBF	Thu, Sep 12, 2013	53.10	53.38	51.90	52.34
5647	NASDAQ	UMBF	Wed, Sep 11, 2013	53.99	54.04	53.20	53.22
5646	NASDAQ	UMBF	Tue, Sep 10, 2013	58.00	58.00	55.20	55.37
5645	NASDAQ	UMBF	Mon, Sep 9, 2013	57.26	57.57	56.63	57.34
5644	NASDAQ	UMBF	Fri, Sep 6, 2013	58.61	58.64	56.78	57.18
5643	NASDAQ	UMBF	Thu, Sep 5, 2013	57.78	59.20	57.49	58.76
5642	NASDAQ	UMBF	Wed, Sep 4, 2013	59.67	60.32	59.42	59.61
5641	NASDAQ	UMBF	Tue, Sep 3, 2013	60.22	60.75	59.01	59.77
5640	NASDAQ	UMBF	Fri, Aug 30, 2013	60.26	60.26	59.62	59.73
5639	NASDAQ	UMBF	Thu, Aug 29, 2013	59.41	60.38	59.24	60.37
5638	NASDAQ	UMBF	Wed, Aug 28, 2013	59.45	59.60	59.15	59.34
5637	NASDAQ	UMBF	Tue, Aug 27, 2013	60.98	60.98	59.08	59.34
5636	NASDAQ	UMBF	Mon, Aug 26, 2013	61.58	62.02	61.25	61.65
5635	NASDAQ	UMBF	Fri, Aug 23, 2013	61.67	61.75	61.15	61.63
5634	NASDAQ	UMBF	Thu, Aug 22, 2013	61.08	62.20	60.86	61.79
5633	NASDAQ	UMBF	Wed, Aug 21, 2013	61.23	61.77	60.87	61.10
5632	NASDAQ	UMBF	Tue, Aug 20, 2013	60.48	61.62	60.45	61.45
5631	NASDAQ	UMBF	Mon, Aug 19, 2013	60.65	61.06	60.13	60.59
5630	NASDAQ	UMBF	Fri, Aug 16, 2013	60.36	61.44	60.19	60.57
5629	NASDAQ	UMBF	Thu, Aug 15, 2013	60.27	60.68	60.00	60.29
5628	NASDAQ	UMBF	Wed, Aug 14, 2013	60.41	60.83	60.25	60.74
5627	NASDAQ	UMBF	Tue, Aug 13, 2013	60.36	60.60	59.88	60.44
5626	NASDAQ	UMBF	Mon, Aug 12, 2013	59.85	60.65	59.85	60.39
5625	NASDAQ	UMBF	Fri, Aug 9, 2013	60.35	60.97	60.35	60.37
5624	NASDAQ	UMBF	Thu, Aug 8, 2013	60.67	61.24	60.28	60.67
5623	NASDAQ	UMBF	Wed, Aug 7, 2013	60.67	60.77	60.04	60.50
5622	NASDAQ	UMBF	Tue, Aug 6, 2013	61.07	61.07	60.58	60.76
5621	NASDAQ	UMBF	Mon, Aug 5, 2013	61.00	61.10	60.72	61.05
5620	NASDAQ	UMBF	Fri, Aug 2, 2013	60.41	60.99	60.02	60.93
5619	NASDAQ	UMBF	Thu, Aug 1, 2013	60.30	60.79	60.21	60.63
5618	NASDAQ	UMBF	Wed, Jul 31, 2013	59.31	60.59	59.19	59.80
5617	NASDAQ	UMBF	Tue, Jul 30, 2013	59.76	60.14	58.94	59.16
5616	NASDAQ	UMBF	Mon, Jul 29, 2013	59.63	60.09	59.60	59.77
5615	NASDAQ	UMBF	Fri, Jul 26, 2013	59.56	59.96	59.33	59.92
5614	NASDAQ	UMBF	Thu, Jul 25, 2013	61.07	61.18	59.86	60.10
5613	NASDAQ	UMBF	Wed, Jul 24, 2013	60.15	61.06	59.48	60.99
5612	NASDAQ	UMBF	Tue, Jul 23, 2013	59.97	60.39	59.60	60.14
5611	NASDAQ	UMBF	Mon, Jul 22, 2013	59.30	60.46	59.30	59.95
5610	NASDAQ	UMBF	Fri, Jul 19, 2013	58.76	59.68	58.61	59.62
5609	NASDAQ	UMBF	Thu, Jul 18, 2013	58.61	59.32	58.50	59.02
5608	NASDAQ	UMBF	Wed, Jul 17, 2013	58.64	58.76	58.36	58.59
5607	NASDAQ	UMBF	Tue, Jul 16, 2013	59.24	59.24	57.75	58.48
5606	NASDAQ	UMBF	Mon, Jul 15, 2013	58.81	59.49	58.43	59.29
5605	NASDAQ	UMBF	Fri, Jul 12, 2013	57.90	58.88	57.87	58.77
5604	NASDAQ	UMBF	Thu, Jul 11, 2013	59.57	59.96	57.97	58.04
5603	NASDAQ	UMBF	Wed, Jul 10, 2013	59.64	59.76	58.68	58.96
5602	NASDAQ	UMBF	Tue, Jul 9, 2013	59.78	59.93	58.90	59.55
5601	NASDAQ	UMBF	Mon, Jul 8, 2013	59.61	60.16	59.43	59.56
5600	NASDAQ	UMBF	Fri, Jul 5, 2013	58.98	59.61	58.05	59.56
5599	NASDAQ	UMBF	Wed, Jul 3, 2013	57.57	58.30	57.55	58.06
5598	NASDAQ	UMBF	Tue, Jul 2, 2013	56.60	58.46	56.60	57.95
5597	NASDAQ	UMBF	Mon, Jul 1, 2013	55.25	56.83	55.10	56.56
5596	NASDAQ	UMBF	Fri, Jun 28, 2013	55.57	56.14	55.16	55.67
5595	NASDAQ	UMBF	Thu, Jun 27, 2013	54.98	56.07	54.82	55.86
5594	NASDAQ	UMBF	Wed, Jun 26, 2013	54.46	54.84	54.02	54.56
5593	NASDAQ	UMBF	Tue, Jun 25, 2013	53.40	53.99	52.75	53.92
5592	NASDAQ	UMBF	Mon, Jun 24, 2013	52.25	53.39	52.14	52.99
5591	NASDAQ	UMBF	Fri, Jun 21, 2013	52.09	52.82	51.34	52.56
5590	NASDAQ	UMBF	Thu, Jun 20, 2013	51.36	52.56	51.36	51.88
5589	NASDAQ	UMBF	Wed, Jun 19, 2013	52.53	52.74	51.99	52.08
5588	NASDAQ	UMBF	Tue, Jun 18, 2013	52.00	52.73	51.67	52.60
5587	NASDAQ	UMBF	Mon, Jun 17, 2013	52.69	52.69	51.64	52.01
5586	NASDAQ	UMBF	Fri, Jun 14, 2013	53.24	53.66	51.80	52.15
5585	NASDAQ	UMBF	Thu, Jun 13, 2013	52.18	53.22	51.90	53.21
5584	NASDAQ	UMBF	Wed, Jun 12, 2013	53.02	53.02	52.07	52.19
5583	NASDAQ	UMBF	Tue, Jun 11, 2013	52.81	53.81	52.39	52.67
5582	NASDAQ	UMBF	Mon, Jun 10, 2013	52.72	53.55	52.48	53.51
5581	NASDAQ	UMBF	Fri, Jun 7, 2013	52.86	52.86	52.35	52.68
5580	NASDAQ	UMBF	Thu, Jun 6, 2013	52.66	53.17	51.62	52.48
5579	NASDAQ	UMBF	Wed, Jun 5, 2013	52.70	54.18	52.15	52.50
5578	NASDAQ	UMBF	Tue, Jun 4, 2013	53.54	53.81	52.65	52.84
5577	NASDAQ	UMBF	Mon, Jun 3, 2013	53.16	53.91	52.18	53.63
5576	NASDAQ	UMBF	Fri, May 31, 2013	53.29	53.65	53.09	53.09
5575	NASDAQ	UMBF	Thu, May 30, 2013	53.54	54.17	53.06	53.68
5574	NASDAQ	UMBF	Wed, May 29, 2013	53.32	53.86	53.03	53.50
5573	NASDAQ	UMBF	Tue, May 28, 2013	53.16	54.07	53.04	53.76
5572	NASDAQ	UMBF	Fri, May 24, 2013	52.27	52.80	51.92	52.68
5571	NASDAQ	UMBF	Thu, May 23, 2013	51.74	52.66	50.86	52.48
5570	NASDAQ	UMBF	Wed, May 22, 2013	53.12	53.71	51.96	52.31
5569	NASDAQ	UMBF	Tue, May 21, 2013	52.90	53.22	52.68	53.19
5568	NASDAQ	UMBF	Mon, May 20, 2013	52.38	53.03	52.38	52.99
5567	NASDAQ	UMBF	Fri, May 17, 2013	52.21	52.65	52.21	52.65
5566	NASDAQ	UMBF	Thu, May 16, 2013	51.63	52.51	51.63	52.04
5565	NASDAQ	UMBF	Wed, May 15, 2013	51.58	52.12	51.43	51.92
5564	NASDAQ	UMBF	Tue, May 14, 2013	50.60	51.87	50.60	51.81
5563	NASDAQ	UMBF	Mon, May 13, 2013	50.35	50.88	50.15	50.69
5562	NASDAQ	UMBF	Fri, May 10, 2013	50.62	50.75	50.38	50.57
5561	NASDAQ	UMBF	Thu, May 9, 2013	50.58	50.97	50.43	50.44
5560	NASDAQ	UMBF	Wed, May 8, 2013	50.83	50.83	50.38	50.80
5559	NASDAQ	UMBF	Tue, May 7, 2013	50.78	51.00	50.08	50.83
5558	NASDAQ	UMBF	Mon, May 6, 2013	49.98	50.87	49.98	50.78
5557	NASDAQ	UMBF	Fri, May 3, 2013	49.82	50.43	49.17	50.04
5556	NASDAQ	UMBF	Thu, May 2, 2013	48.83	49.57	48.60	49.15
5555	NASDAQ	UMBF	Wed, May 1, 2013	50.02	50.24	48.65	48.75
5554	NASDAQ	UMBF	Tue, Apr 30, 2013	50.17	50.35	49.73	50.34
5553	NASDAQ	UMBF	Mon, Apr 29, 2013	49.74	50.16	49.37	50.11
5552	NASDAQ	UMBF	Fri, Apr 26, 2013	49.50	49.95	49.29	49.67
5551	NASDAQ	UMBF	Thu, Apr 25, 2013	49.76	50.00	49.50	49.80
5550	NASDAQ	UMBF	Wed, Apr 24, 2013	49.24	49.53	49.07	49.48
5549	NASDAQ	UMBF	Tue, Apr 23, 2013	47.50	49.49	47.05	49.13
5548	NASDAQ	UMBF	Mon, Apr 22, 2013	47.25	47.25	46.43	46.89
5547	NASDAQ	UMBF	Fri, Apr 19, 2013	46.65	47.40	46.34	47.25
5546	NASDAQ	UMBF	Thu, Apr 18, 2013	46.84	47.02	46.43	46.72
5545	NASDAQ	UMBF	Wed, Apr 17, 2013	47.30	47.53	46.59	46.85
5544	NASDAQ	UMBF	Tue, Apr 16, 2013	47.05	47.75	46.66	47.61
5543	NASDAQ	UMBF	Mon, Apr 15, 2013	48.06	48.09	46.55	46.78
5542	NASDAQ	UMBF	Fri, Apr 12, 2013	47.84	48.21	47.59	48.21
5541	NASDAQ	UMBF	Thu, Apr 11, 2013	48.01	48.29	47.61	48.01
5540	NASDAQ	UMBF	Wed, Apr 10, 2013	47.15	48.23	47.07	48.14
5539	NASDAQ	UMBF	Tue, Apr 9, 2013	47.82	48.00	47.13	47.21
5538	NASDAQ	UMBF	Mon, Apr 8, 2013	48.25	48.25	47.50	47.88
5537	NASDAQ	UMBF	Fri, Apr 5, 2013	47.24	48.17	47.02	48.08
5536	NASDAQ	UMBF	Thu, Apr 4, 2013	47.72	48.03	47.39	48.00
5535	NASDAQ	UMBF	Wed, Apr 3, 2013	48.38	48.43	47.61	47.68
5534	NASDAQ	UMBF	Tue, Apr 2, 2013	49.01	49.24	48.28	48.42
5533	NASDAQ	UMBF	Mon, Apr 1, 2013	48.97	49.29	48.41	48.80
5532	NASDAQ	UMBF	Thu, Mar 28, 2013	49.16	49.42	48.84	49.07
5531	NASDAQ	UMBF	Wed, Mar 27, 2013	48.82	49.16	48.62	48.97
5530	NASDAQ	UMBF	Tue, Mar 26, 2013	48.82	49.18	48.70	49.17
5529	NASDAQ	UMBF	Mon, Mar 25, 2013	48.50	48.96	48.00	48.71
5528	NASDAQ	UMBF	Fri, Mar 22, 2013	48.19	48.74	48.01	48.47
5527	NASDAQ	UMBF	Thu, Mar 21, 2013	48.03	48.54	47.87	48.13
5526	NASDAQ	UMBF	Wed, Mar 20, 2013	48.22	48.74	47.89	48.34
5525	NASDAQ	UMBF	Tue, Mar 19, 2013	48.01	48.25	47.79	48.10
5524	NASDAQ	UMBF	Mon, Mar 18, 2013	47.57	47.98	47.57	47.82
5523	NASDAQ	UMBF	Fri, Mar 15, 2013	47.96	48.30	47.86	48.15
5522	NASDAQ	UMBF	Thu, Mar 14, 2013	47.33	47.98	47.33	47.92
5521	NASDAQ	UMBF	Wed, Mar 13, 2013	47.03	47.52	47.02	47.38
5520	NASDAQ	UMBF	Tue, Mar 12, 2013	46.67	47.11	46.60	47.08
5519	NASDAQ	UMBF	Mon, Mar 11, 2013	46.10	47.01	45.90	46.78
5518	NASDAQ	UMBF	Fri, Mar 8, 2013	46.00	46.40	45.62	46.25
5517	NASDAQ	UMBF	Thu, Mar 7, 2013	45.81	45.85	45.42	45.73
5516	NASDAQ	UMBF	Wed, Mar 6, 2013	45.66	45.86	45.30	45.63
5515	NASDAQ	UMBF	Tue, Mar 5, 2013	45.92	46.24	45.69	45.69
5514	NASDAQ	UMBF	Mon, Mar 4, 2013	45.37	45.75	45.13	45.68
5513	NASDAQ	UMBF	Fri, Mar 1, 2013	45.17	45.68	44.56	45.61
5512	NASDAQ	UMBF	Thu, Feb 28, 2013	45.58	46.00	45.52	45.59
5511	NASDAQ	UMBF	Wed, Feb 27, 2013	45.59	46.09	45.59	45.71
5510	NASDAQ	UMBF	Tue, Feb 26, 2013	45.43	45.85	44.97	45.58
5509	NASDAQ	UMBF	Mon, Feb 25, 2013	46.47	46.47	45.23	45.27
5508	NASDAQ	UMBF	Fri, Feb 22, 2013	46.20	46.44	46.00	46.32
5507	NASDAQ	UMBF	Thu, Feb 21, 2013	46.14	46.65	45.76	45.87
5506	NASDAQ	UMBF	Wed, Feb 20, 2013	46.40	46.60	46.05	46.11
5505	NASDAQ	UMBF	Tue, Feb 19, 2013	46.02	46.45	46.00	46.40
5504	NASDAQ	UMBF	Fri, Feb 15, 2013	46.07	46.07	45.63	45.86
5503	NASDAQ	UMBF	Thu, Feb 14, 2013	45.63	45.98	45.62	45.78
5502	NASDAQ	UMBF	Wed, Feb 13, 2013	45.64	45.76	45.22	45.76
5501	NASDAQ	UMBF	Tue, Feb 12, 2013	45.05	45.58	44.92	45.58
5500	NASDAQ	UMBF	Mon, Feb 11, 2013	44.57	45.10	44.50	45.04
5499	NASDAQ	UMBF	Fri, Feb 8, 2013	44.28	44.88	44.28	44.64
5498	NASDAQ	UMBF	Thu, Feb 7, 2013	43.80	44.31	43.64	44.30
5497	NASDAQ	UMBF	Wed, Feb 6, 2013	43.59	43.83	43.56	43.74
5496	NASDAQ	UMBF	Tue, Feb 5, 2013	43.92	44.08	43.68	43.88
5495	NASDAQ	UMBF	Mon, Feb 4, 2013	44.42	44.42	43.67	43.76
5494	NASDAQ	UMBF	Fri, Feb 1, 2013	44.37	44.78	44.07	44.65
5493	NASDAQ	UMBF	Thu, Jan 31, 2013	43.90	44.65	43.90	44.27
5492	NASDAQ	UMBF	Wed, Jan 30, 2013	44.35	44.47	43.68	43.90
5491	NASDAQ	UMBF	Tue, Jan 29, 2013	44.51	44.68	44.42	44.50
5490	NASDAQ	UMBF	Mon, Jan 28, 2013	44.67	44.91	44.32	44.63
5489	NASDAQ	UMBF	Fri, Jan 25, 2013	44.67	44.80	44.32	44.65
5488	NASDAQ	UMBF	Thu, Jan 24, 2013	44.33	44.80	44.14	44.54
5487	NASDAQ	UMBF	Wed, Jan 23, 2013	46.00	46.25	43.27	44.35
5486	NASDAQ	UMBF	Tue, Jan 22, 2013	45.62	46.70	45.62	46.45
5485	NASDAQ	UMBF	Fri, Jan 18, 2013	45.84	46.24	45.50	45.71
5484	NASDAQ	UMBF	Thu, Jan 17, 2013	45.56	46.11	45.33	45.91
5483	NASDAQ	UMBF	Wed, Jan 16, 2013	45.22	45.62	45.20	45.47
5482	NASDAQ	UMBF	Tue, Jan 15, 2013	45.02	45.52	45.00	45.40
5481	NASDAQ	UMBF	Mon, Jan 14, 2013	44.90	45.23	44.57	45.22
5480	NASDAQ	UMBF	Fri, Jan 11, 2013	45.29	45.45	44.33	44.95
5479	NASDAQ	UMBF	Thu, Jan 10, 2013	45.38	45.62	45.09	45.19
5478	NASDAQ	UMBF	Wed, Jan 9, 2013	45.06	45.23	45.00	45.22
5477	NASDAQ	UMBF	Tue, Jan 8, 2013	44.83	44.93	44.35	44.86
5476	NASDAQ	UMBF	Mon, Jan 7, 2013	44.80	45.06	44.38	44.76
5475	NASDAQ	UMBF	Fri, Jan 4, 2013	45.07	45.20	44.76	45.12
5474	NASDAQ	UMBF	Thu, Jan 3, 2013	45.04	45.08	44.53	44.80
5473	NASDAQ	UMBF	Wed, Jan 2, 2013	44.82	45.20	44.20	44.96
5472	NASDAQ	UMBF	Mon, Dec 31, 2012	43.46	43.89	43.05	43.82
5471	NASDAQ	UMBF	Fri, Dec 28, 2012	43.29	43.84	43.17	43.38
5470	NASDAQ	UMBF	Thu, Dec 27, 2012	43.27	43.42	42.79	43.40
5469	NASDAQ	UMBF	Wed, Dec 26, 2012	43.88	43.88	43.25	43.37
5468	NASDAQ	UMBF	Mon, Dec 24, 2012	43.85	44.25	43.45	43.71
5467	NASDAQ	UMBF	Fri, Dec 21, 2012	44.11	44.42	43.55	43.93
5466	NASDAQ	UMBF	Thu, Dec 20, 2012	44.21	44.69	44.10	44.57
5465	NASDAQ	UMBF	Wed, Dec 19, 2012	43.70	44.25	43.45	44.16
5464	NASDAQ	UMBF	Tue, Dec 18, 2012	43.85	44.16	43.63	43.68
5463	NASDAQ	UMBF	Mon, Dec 17, 2012	42.74	43.78	42.68	43.72
5462	NASDAQ	UMBF	Fri, Dec 14, 2012	43.05	43.24	42.60	42.61
5461	NASDAQ	UMBF	Thu, Dec 13, 2012	43.50	43.67	43.20	43.27
5460	NASDAQ	UMBF	Wed, Dec 12, 2012	43.81	44.01	43.32	43.38
5459	NASDAQ	UMBF	Tue, Dec 11, 2012	43.50	43.62	43.03	43.61
5458	NASDAQ	UMBF	Mon, Dec 10, 2012	42.80	43.49	42.61	43.32
5457	NASDAQ	UMBF	Fri, Dec 7, 2012	42.81	42.85	42.29	42.77
5456	NASDAQ	UMBF	Thu, Dec 6, 2012	42.76	42.82	42.26	42.52
5455	NASDAQ	UMBF	Wed, Dec 5, 2012	43.02	43.18	42.56	42.96
5454	NASDAQ	UMBF	Tue, Dec 4, 2012	42.92	43.00	42.34	42.89
5453	NASDAQ	UMBF	Mon, Dec 3, 2012	42.60	42.88	41.93	42.81
5452	NASDAQ	UMBF	Fri, Nov 30, 2012	42.72	42.72	42.16	42.38
5451	NASDAQ	UMBF	Thu, Nov 29, 2012	42.37	42.74	41.97	42.66
5450	NASDAQ	UMBF	Wed, Nov 28, 2012	42.46	42.59	41.90	42.08
5449	NASDAQ	UMBF	Tue, Nov 27, 2012	42.63	42.78	42.25	42.56
5448	NASDAQ	UMBF	Mon, Nov 26, 2012	42.65	42.83	42.56	42.67
5447	NASDAQ	UMBF	Fri, Nov 23, 2012	41.47	42.82	41.29	42.82
5446	NASDAQ	UMBF	Wed, Nov 21, 2012	42.00	42.00	41.14	41.35
5445	NASDAQ	UMBF	Tue, Nov 20, 2012	41.53	42.09	41.03	41.96
5444	NASDAQ	UMBF	Mon, Nov 19, 2012	41.05	41.64	41.05	41.61
5443	NASDAQ	UMBF	Fri, Nov 16, 2012	40.46	41.13	40.27	40.76
5442	NASDAQ	UMBF	Thu, Nov 15, 2012	41.21	41.60	40.42	40.55
5441	NASDAQ	UMBF	Wed, Nov 14, 2012	42.09	42.28	41.25	41.32
5440	NASDAQ	UMBF	Tue, Nov 13, 2012	42.84	42.84	42.32	42.40
5439	NASDAQ	UMBF	Mon, Nov 12, 2012	43.07	43.74	42.65	42.98
5438	NASDAQ	UMBF	Fri, Nov 9, 2012	42.49	43.25	42.49	43.03
5437	NASDAQ	UMBF	Thu, Nov 8, 2012	42.82	43.43	42.23	42.51
5436	NASDAQ	UMBF	Wed, Nov 7, 2012	44.69	45.09	42.88	42.89
5435	NASDAQ	UMBF	Tue, Nov 6, 2012	43.80	44.35	43.80	44.18
5434	NASDAQ	UMBF	Mon, Nov 5, 2012	43.82	44.10	43.56	43.65
5433	NASDAQ	UMBF	Fri, Nov 2, 2012	44.77	44.93	43.86	43.93
5432	NASDAQ	UMBF	Thu, Nov 1, 2012	44.67	45.17	44.28	44.61
5431	NASDAQ	UMBF	Wed, Oct 31, 2012	44.05	44.56	43.65	44.53
5430	NASDAQ	UMBF	Fri, Oct 26, 2012	44.47	44.61	44.01	44.09
5429	NASDAQ	UMBF	Thu, Oct 25, 2012	44.65	44.71	43.66	44.39
5428	NASDAQ	UMBF	Wed, Oct 24, 2012	46.22	46.22	43.88	44.27
5427	NASDAQ	UMBF	Tue, Oct 23, 2012	45.58	46.40	45.21	46.21
5426	NASDAQ	UMBF	Mon, Oct 22, 2012	45.55	45.95	45.50	45.87
5425	NASDAQ	UMBF	Fri, Oct 19, 2012	45.75	46.14	45.30	45.78
5424	NASDAQ	UMBF	Thu, Oct 18, 2012	46.14	46.37	45.86	45.94
5423	NASDAQ	UMBF	Wed, Oct 17, 2012	45.44	46.18	45.44	46.15
5422	NASDAQ	UMBF	Tue, Oct 16, 2012	46.10	46.68	45.15	45.37
5421	NASDAQ	UMBF	Mon, Oct 15, 2012	46.39	46.60	45.99	46.16
5420	NASDAQ	UMBF	Fri, Oct 12, 2012	47.91	47.91	46.17	46.25
5419	NASDAQ	UMBF	Thu, Oct 11, 2012	48.58	48.58	47.88	48.03
5418	NASDAQ	UMBF	Wed, Oct 10, 2012	48.17	48.61	47.98	48.22
5417	NASDAQ	UMBF	Tue, Oct 9, 2012	48.70	48.77	47.89	48.05
5416	NASDAQ	UMBF	Mon, Oct 8, 2012	49.00	49.16	48.64	48.74
5415	NASDAQ	UMBF	Fri, Oct 5, 2012	50.12	50.12	48.92	49.08
5414	NASDAQ	UMBF	Thu, Oct 4, 2012	49.24	49.51	48.89	49.17
5413	NASDAQ	UMBF	Wed, Oct 3, 2012	48.91	49.47	48.82	49.00
5412	NASDAQ	UMBF	Tue, Oct 2, 2012	48.80	48.80	48.39	48.76
5411	NASDAQ	UMBF	Mon, Oct 1, 2012	48.81	49.14	48.39	48.72
5410	NASDAQ	UMBF	Fri, Sep 28, 2012	48.56	49.21	48.19	48.68
5409	NASDAQ	UMBF	Thu, Sep 27, 2012	48.80	49.21	48.33	48.87
5408	NASDAQ	UMBF	Wed, Sep 26, 2012	48.99	49.28	48.67	48.79
5407	NASDAQ	UMBF	Tue, Sep 25, 2012	49.42	49.42	48.69	48.93
5406	NASDAQ	UMBF	Mon, Sep 24, 2012	48.66	49.48	48.43	49.24
5405	NASDAQ	UMBF	Fri, Sep 21, 2012	50.07	50.07	48.78	48.82
5404	NASDAQ	UMBF	Thu, Sep 20, 2012	49.39	49.63	48.88	49.29
5403	NASDAQ	UMBF	Wed, Sep 19, 2012	50.02	50.35	49.00	49.70
5402	NASDAQ	UMBF	Tue, Sep 18, 2012	50.33	50.66	49.83	49.96
5401	NASDAQ	UMBF	Mon, Sep 17, 2012	51.10	51.23	50.13	50.39
5400	NASDAQ	UMBF	Fri, Sep 14, 2012	50.72	52.12	50.62	51.48
5399	NASDAQ	UMBF	Thu, Sep 13, 2012	49.07	50.66	48.86	50.44
5398	NASDAQ	UMBF	Wed, Sep 12, 2012	49.14	49.35	48.90	49.18
5397	NASDAQ	UMBF	Tue, Sep 11, 2012	49.28	49.64	48.97	49.11
5396	NASDAQ	UMBF	Mon, Sep 10, 2012	49.61	49.61	49.13	49.15
5395	NASDAQ	UMBF	Fri, Sep 7, 2012	50.04	50.35	49.61	49.71
5394	NASDAQ	UMBF	Thu, Sep 6, 2012	49.22	49.99	48.86	49.78
5393	NASDAQ	UMBF	Wed, Sep 5, 2012	49.96	49.96	49.00	49.13
5392	NASDAQ	UMBF	Tue, Sep 4, 2012	49.12	49.87	48.58	49.75
5391	NASDAQ	UMBF	Fri, Aug 31, 2012	49.59	49.59	48.53	49.03
5390	NASDAQ	UMBF	Thu, Aug 30, 2012	49.47	49.57	49.02	49.31
5389	NASDAQ	UMBF	Wed, Aug 29, 2012	49.14	50.00	49.10	49.73
5388	NASDAQ	UMBF	Tue, Aug 28, 2012	48.71	49.19	48.71	49.00
5387	NASDAQ	UMBF	Mon, Aug 27, 2012	48.61	48.90	48.57	48.82
5386	NASDAQ	UMBF	Fri, Aug 24, 2012	48.31	48.85	48.31	48.52
5385	NASDAQ	UMBF	Thu, Aug 23, 2012	49.01	49.03	48.31	48.55
5384	NASDAQ	UMBF	Wed, Aug 22, 2012	49.40	49.70	49.04	49.09
5383	NASDAQ	UMBF	Tue, Aug 21, 2012	49.59	50.28	49.34	49.54
5382	NASDAQ	UMBF	Mon, Aug 20, 2012	48.96	49.61	48.86	49.47
5381	NASDAQ	UMBF	Fri, Aug 17, 2012	48.95	49.04	48.65	49.02
5380	NASDAQ	UMBF	Thu, Aug 16, 2012	48.98	49.11	48.41	48.94
5379	NASDAQ	UMBF	Wed, Aug 15, 2012	48.60	48.99	48.30	48.91
5378	NASDAQ	UMBF	Tue, Aug 14, 2012	48.79	48.97	48.32	48.52
5377	NASDAQ	UMBF	Mon, Aug 13, 2012	48.35	48.54	47.75	48.53
5376	NASDAQ	UMBF	Fri, Aug 10, 2012	48.74	48.74	48.17	48.48
5375	NASDAQ	UMBF	Thu, Aug 9, 2012	48.97	49.15	48.47	48.75
5374	NASDAQ	UMBF	Wed, Aug 8, 2012	48.62	49.23	48.40	49.03
5373	NASDAQ	UMBF	Tue, Aug 7, 2012	49.09	49.66	48.66	48.71
5372	NASDAQ	UMBF	Mon, Aug 6, 2012	49.17	49.36	48.75	48.86
5371	NASDAQ	UMBF	Fri, Aug 3, 2012	47.83	49.13	47.67	48.96
5370	NASDAQ	UMBF	Thu, Aug 2, 2012	47.61	47.77	46.80	47.25
5369	NASDAQ	UMBF	Wed, Aug 1, 2012	48.13	48.48	47.85	47.85
5368	NASDAQ	UMBF	Tue, Jul 31, 2012	48.80	48.97	48.06	48.06
5367	NASDAQ	UMBF	Mon, Jul 30, 2012	49.23	49.28	48.64	48.84
5366	NASDAQ	UMBF	Fri, Jul 27, 2012	49.10	49.57	48.46	49.25
5365	NASDAQ	UMBF	Thu, Jul 26, 2012	49.51	49.75	49.06	49.22
5364	NASDAQ	UMBF	Wed, Jul 25, 2012	51.02	51.02	48.95	49.04
5363	NASDAQ	UMBF	Tue, Jul 24, 2012	51.25	51.25	50.23	50.51
5362	NASDAQ	UMBF	Mon, Jul 23, 2012	50.39	51.24	50.19	51.03
5361	NASDAQ	UMBF	Fri, Jul 20, 2012	51.00	51.30	51.00	51.09
5360	NASDAQ	UMBF	Thu, Jul 19, 2012	51.66	51.97	51.00	51.20
5359	NASDAQ	UMBF	Wed, Jul 18, 2012	51.60	51.96	51.26	51.57
5358	NASDAQ	UMBF	Tue, Jul 17, 2012	51.99	52.03	51.22	51.69
5357	NASDAQ	UMBF	Mon, Jul 16, 2012	52.27	52.56	51.49	51.62
5356	NASDAQ	UMBF	Fri, Jul 13, 2012	51.50	52.48	51.13	52.38
5355	NASDAQ	UMBF	Thu, Jul 12, 2012	51.10	51.47	50.90	51.33
5354	NASDAQ	UMBF	Wed, Jul 11, 2012	51.63	51.63	51.01	51.34
5353	NASDAQ	UMBF	Tue, Jul 10, 2012	52.31	52.61	51.04	51.46
5352	NASDAQ	UMBF	Mon, Jul 9, 2012	51.77	52.21	51.75	52.17
5351	NASDAQ	UMBF	Fri, Jul 6, 2012	51.29	52.02	51.29	51.95
5350	NASDAQ	UMBF	Thu, Jul 5, 2012	51.88	52.30	51.88	52.03
5349	NASDAQ	UMBF	Tue, Jul 3, 2012	51.54	52.06	51.25	52.01
5348	NASDAQ	UMBF	Mon, Jul 2, 2012	50.96	51.66	50.81	51.64
5347	NASDAQ	UMBF	Fri, Jun 29, 2012	50.84	51.57	50.65	51.23
5346	NASDAQ	UMBF	Thu, Jun 28, 2012	50.10	50.69	49.46	50.65
5345	NASDAQ	UMBF	Wed, Jun 27, 2012	49.27	50.46	48.88	50.31
5344	NASDAQ	UMBF	Tue, Jun 26, 2012	49.02	49.62	49.02	49.27
5343	NASDAQ	UMBF	Mon, Jun 25, 2012	48.51	49.05	48.51	48.83
5342	NASDAQ	UMBF	Fri, Jun 22, 2012	48.63	49.18	48.42	48.98
5341	NASDAQ	UMBF	Thu, Jun 21, 2012	49.11	49.31	48.16	48.24
5340	NASDAQ	UMBF	Wed, Jun 20, 2012	48.60	49.37	48.45	49.00
5339	NASDAQ	UMBF	Tue, Jun 19, 2012	47.66	48.73	47.50	48.48
5338	NASDAQ	UMBF	Mon, Jun 18, 2012	46.82	47.77	46.69	47.58
5337	NASDAQ	UMBF	Fri, Jun 15, 2012	46.98	47.40	46.89	47.21
5336	NASDAQ	UMBF	Thu, Jun 14, 2012	47.08	47.58	46.94	47.15
5335	NASDAQ	UMBF	Wed, Jun 13, 2012	46.70	47.78	46.63	46.99
5334	NASDAQ	UMBF	Tue, Jun 12, 2012	45.75	46.69	45.59	46.67
5333	NASDAQ	UMBF	Mon, Jun 11, 2012	46.86	46.86	45.39	45.50
5332	NASDAQ	UMBF	Fri, Jun 8, 2012	45.24	46.45	44.93	46.31
5331	NASDAQ	UMBF	Thu, Jun 7, 2012	45.72	46.02	45.34	45.40
5330	NASDAQ	UMBF	Wed, Jun 6, 2012	44.53	45.26	44.18	45.21
5329	NASDAQ	UMBF	Tue, Jun 5, 2012	45.19	45.63	44.31	44.49
5328	NASDAQ	UMBF	Mon, Jun 4, 2012	47.04	47.08	45.72	45.87
5327	NASDAQ	UMBF	Fri, Jun 1, 2012	47.58	48.01	46.82	46.99
5326	NASDAQ	UMBF	Thu, May 31, 2012	48.32	48.94	48.03	48.77
5325	NASDAQ	UMBF	Wed, May 30, 2012	48.50	48.61	47.90	48.21
5324	NASDAQ	UMBF	Tue, May 29, 2012	48.56	48.82	48.30	48.77
5323	NASDAQ	UMBF	Fri, May 25, 2012	48.04	48.37	47.68	48.33
5322	NASDAQ	UMBF	Thu, May 24, 2012	46.80	47.98	46.70	47.91
5321	NASDAQ	UMBF	Wed, May 23, 2012	45.47	47.01	44.79	46.75
5320	NASDAQ	UMBF	Tue, May 22, 2012	45.98	46.59	45.64	46.08
5319	NASDAQ	UMBF	Mon, May 21, 2012	46.58	46.68	45.56	46.04
5318	NASDAQ	UMBF	Fri, May 18, 2012	46.39	46.94	46.10	46.33
5317	NASDAQ	UMBF	Thu, May 17, 2012	47.23	47.43	46.40	46.50
5316	NASDAQ	UMBF	Wed, May 16, 2012	47.50	47.57	46.99	47.05
5315	NASDAQ	UMBF	Tue, May 15, 2012	47.06	47.66	46.85	47.28
5314	NASDAQ	UMBF	Mon, May 14, 2012	46.78	47.36	46.66	47.01
5313	NASDAQ	UMBF	Fri, May 11, 2012	47.22	48.04	47.03	47.31
5312	NASDAQ	UMBF	Thu, May 10, 2012	47.89	48.24	44.71	47.84
5311	NASDAQ	UMBF	Wed, May 9, 2012	47.29	47.79	47.13	47.60
5310	NASDAQ	UMBF	Tue, May 8, 2012	47.56	47.96	47.16	47.90
5309	NASDAQ	UMBF	Mon, May 7, 2012	47.00	47.98	46.98	47.84
5308	NASDAQ	UMBF	Fri, May 4, 2012	47.64	47.96	46.83	47.16
5307	NASDAQ	UMBF	Thu, May 3, 2012	48.76	48.76	47.59	48.06
5306	NASDAQ	UMBF	Wed, May 2, 2012	47.65	48.49	47.45	48.24
5305	NASDAQ	UMBF	Tue, May 1, 2012	47.95	49.19	47.26	48.13
5304	NASDAQ	UMBF	Mon, Apr 30, 2012	48.83	48.96	46.97	48.05
5303	NASDAQ	UMBF	Fri, Apr 27, 2012	48.80	49.24	48.64	49.12
5302	NASDAQ	UMBF	Thu, Apr 26, 2012	47.50	48.88	47.48	48.80
5301	NASDAQ	UMBF	Wed, Apr 25, 2012	47.90	47.90	47.19	47.45
5300	NASDAQ	UMBF	Tue, Apr 24, 2012	44.51	47.04	44.40	46.88
5299	NASDAQ	UMBF	Mon, Apr 23, 2012	43.98	44.49	43.98	44.27
5298	NASDAQ	UMBF	Fri, Apr 20, 2012	45.69	45.69	44.75	44.93
5297	NASDAQ	UMBF	Thu, Apr 19, 2012	44.79	45.46	44.08	44.52
5296	NASDAQ	UMBF	Wed, Apr 18, 2012	45.03	45.24	44.59	44.79
5295	NASDAQ	UMBF	Tue, Apr 17, 2012	44.86	45.83	44.74	45.29
5294	NASDAQ	UMBF	Mon, Apr 16, 2012	43.55	44.41	43.39	44.36
5293	NASDAQ	UMBF	Fri, Apr 13, 2012	44.26	44.39	43.39	43.40
5292	NASDAQ	UMBF	Thu, Apr 12, 2012	43.89	45.08	43.89	44.59
5291	NASDAQ	UMBF	Wed, Apr 11, 2012	43.80	44.12	43.52	44.02
5290	NASDAQ	UMBF	Tue, Apr 10, 2012	43.71	44.04	43.30	43.33
5289	NASDAQ	UMBF	Mon, Apr 9, 2012	43.25	44.11	42.91	43.81
5288	NASDAQ	UMBF	Thu, Apr 5, 2012	44.17	44.57	43.62	44.20
5287	NASDAQ	UMBF	Wed, Apr 4, 2012	44.84	45.05	44.11	44.52
5286	NASDAQ	UMBF	Tue, Apr 3, 2012	45.30	45.60	44.82	45.45
5285	NASDAQ	UMBF	Mon, Apr 2, 2012	44.56	45.49	44.30	45.37
5284	NASDAQ	UMBF	Fri, Mar 30, 2012	45.69	45.69	44.70	44.74
5283	NASDAQ	UMBF	Thu, Mar 29, 2012	45.22	45.50	44.51	45.23
5282	NASDAQ	UMBF	Wed, Mar 28, 2012	45.35	46.02	45.15	45.65
5281	NASDAQ	UMBF	Tue, Mar 27, 2012	45.49	45.70	45.33	45.45
5280	NASDAQ	UMBF	Mon, Mar 26, 2012	45.26	45.61	44.86	45.56
5279	NASDAQ	UMBF	Fri, Mar 23, 2012	44.31	44.65	43.96	44.59
5278	NASDAQ	UMBF	Thu, Mar 22, 2012	44.83	44.96	44.02	44.36
5277	NASDAQ	UMBF	Wed, Mar 21, 2012	45.55	45.74	45.08	45.24
5276	NASDAQ	UMBF	Tue, Mar 20, 2012	45.35	45.68	45.02	45.35
5275	NASDAQ	UMBF	Mon, Mar 19, 2012	45.50	46.33	45.24	45.76
5274	NASDAQ	UMBF	Fri, Mar 16, 2012	45.85	46.10	45.31	45.83
5273	NASDAQ	UMBF	Thu, Mar 15, 2012	45.04	45.65	44.71	45.60
5272	NASDAQ	UMBF	Wed, Mar 14, 2012	44.81	45.83	44.45	45.07
5271	NASDAQ	UMBF	Tue, Mar 13, 2012	43.70	44.85	43.44	44.85
5270	NASDAQ	UMBF	Mon, Mar 12, 2012	42.93	43.54	42.92	43.40
5269	NASDAQ	UMBF	Fri, Mar 9, 2012	42.88	43.62	42.72	43.25
5268	NASDAQ	UMBF	Thu, Mar 8, 2012	42.16	43.00	41.91	42.92
5267	NASDAQ	UMBF	Wed, Mar 7, 2012	41.54	42.00	41.11	41.98
5266	NASDAQ	UMBF	Tue, Mar 6, 2012	41.43	41.78	41.02	41.47
5265	NASDAQ	UMBF	Mon, Mar 5, 2012	41.76	42.39	41.70	42.01
5264	NASDAQ	UMBF	Fri, Mar 2, 2012	42.39	42.57	41.72	42.02
5263	NASDAQ	UMBF	Thu, Mar 1, 2012	41.79	42.72	41.74	42.31
5262	NASDAQ	UMBF	Wed, Feb 29, 2012	41.70	42.16	41.29	41.65
5261	NASDAQ	UMBF	Tue, Feb 28, 2012	41.83	42.00	41.54	41.69
5260	NASDAQ	UMBF	Mon, Feb 27, 2012	41.11	42.05	41.00	41.88
5259	NASDAQ	UMBF	Fri, Feb 24, 2012	41.71	41.76	41.31	41.56
5258	NASDAQ	UMBF	Thu, Feb 23, 2012	40.68	41.90	40.43	41.79
5257	NASDAQ	UMBF	Wed, Feb 22, 2012	41.66	41.75	40.39	40.71
5256	NASDAQ	UMBF	Tue, Feb 21, 2012	41.93	42.37	41.34	41.88
5255	NASDAQ	UMBF	Fri, Feb 17, 2012	42.19	42.20	41.73	41.99
5254	NASDAQ	UMBF	Thu, Feb 16, 2012	40.51	41.82	40.11	41.51
5253	NASDAQ	UMBF	Wed, Feb 15, 2012	41.09	41.21	40.22	40.49
5252	NASDAQ	UMBF	Tue, Feb 14, 2012	40.47	40.85	40.11	40.84
5251	NASDAQ	UMBF	Mon, Feb 13, 2012	40.46	40.68	40.07	40.61
5250	NASDAQ	UMBF	Fri, Feb 10, 2012	40.24	40.53	39.77	39.97
5249	NASDAQ	UMBF	Thu, Feb 9, 2012	40.91	41.10	40.50	40.74
5248	NASDAQ	UMBF	Wed, Feb 8, 2012	41.21	41.55	40.47	40.79
5247	NASDAQ	UMBF	Tue, Feb 7, 2012	41.74	41.75	41.01	41.07
5246	NASDAQ	UMBF	Mon, Feb 6, 2012	41.38	41.99	41.28	41.72
5245	NASDAQ	UMBF	Fri, Feb 3, 2012	40.95	41.87	40.59	41.72
5244	NASDAQ	UMBF	Thu, Feb 2, 2012	39.71	40.37	39.41	40.18
5243	NASDAQ	UMBF	Wed, Feb 1, 2012	38.91	39.87	38.69	39.76
5242	NASDAQ	UMBF	Tue, Jan 31, 2012	38.65	38.95	38.25	38.58
5241	NASDAQ	UMBF	Mon, Jan 30, 2012	38.17	38.66	37.90	38.32
5240	NASDAQ	UMBF	Fri, Jan 27, 2012	38.70	38.81	38.28	38.57
5239	NASDAQ	UMBF	Thu, Jan 26, 2012	39.86	39.86	38.43	38.78
5238	NASDAQ	UMBF	Wed, Jan 25, 2012	40.48	40.48	39.01	39.78
5237	NASDAQ	UMBF	Tue, Jan 24, 2012	40.20	40.80	39.80	40.62
5236	NASDAQ	UMBF	Mon, Jan 23, 2012	39.95	40.75	39.80	40.50
5235	NASDAQ	UMBF	Fri, Jan 20, 2012	39.53	40.29	39.52	40.07
5234	NASDAQ	UMBF	Thu, Jan 19, 2012	40.00	40.00	39.09	39.61
5233	NASDAQ	UMBF	Wed, Jan 18, 2012	39.64	39.90	39.29	39.81
5232	NASDAQ	UMBF	Tue, Jan 17, 2012	40.65	40.97	39.51	39.59
5231	NASDAQ	UMBF	Fri, Jan 13, 2012	40.03	40.74	39.98	40.37
5230	NASDAQ	UMBF	Thu, Jan 12, 2012	40.46	40.89	40.28	40.81
5229	NASDAQ	UMBF	Wed, Jan 11, 2012	40.24	41.43	39.81	40.45
5228	NASDAQ	UMBF	Tue, Jan 10, 2012	40.23	40.76	40.05	40.43
5227	NASDAQ	UMBF	Mon, Jan 9, 2012	39.32	40.00	39.02	39.83
5226	NASDAQ	UMBF	Fri, Jan 6, 2012	39.06	39.55	38.55	39.10
5225	NASDAQ	UMBF	Thu, Jan 5, 2012	38.14	39.89	37.85	39.41
5224	NASDAQ	UMBF	Wed, Jan 4, 2012	38.00	38.53	37.68	38.35
5223	NASDAQ	UMBF	Tue, Jan 3, 2012	38.14	38.85	38.14	38.39
5222	NASDAQ	UMBF	Fri, Dec 30, 2011	37.57	37.60	37.25	37.25
5221	NASDAQ	UMBF	Thu, Dec 29, 2011	36.91	37.84	36.32	37.74
5220	NASDAQ	UMBF	Wed, Dec 28, 2011	37.61	37.67	36.76	36.83
5219	NASDAQ	UMBF	Tue, Dec 27, 2011	37.32	37.89	36.92	37.64
5218	NASDAQ	UMBF	Fri, Dec 23, 2011	38.06	38.06	37.35	37.42
5217	NASDAQ	UMBF	Thu, Dec 22, 2011	37.28	38.40	37.07	37.88
5216	NASDAQ	UMBF	Wed, Dec 21, 2011	36.72	37.27	36.24	37.27
5215	NASDAQ	UMBF	Tue, Dec 20, 2011	35.81	36.73	35.81	36.68
5214	NASDAQ	UMBF	Mon, Dec 19, 2011	35.64	35.91	34.92	35.05
5213	NASDAQ	UMBF	Fri, Dec 16, 2011	35.00	35.93	34.92	35.38
5212	NASDAQ	UMBF	Thu, Dec 15, 2011	34.62	34.88	34.16	34.69
5211	NASDAQ	UMBF	Wed, Dec 14, 2011	34.16	34.61	34.00	34.04
5210	NASDAQ	UMBF	Tue, Dec 13, 2011	35.41	35.68	34.27	34.58
5209	NASDAQ	UMBF	Mon, Dec 12, 2011	35.02	35.50	34.75	35.22
5208	NASDAQ	UMBF	Fri, Dec 9, 2011	34.54	35.75	34.54	35.57
5207	NASDAQ	UMBF	Thu, Dec 8, 2011	35.65	35.67	34.28	34.35
5206	NASDAQ	UMBF	Wed, Dec 7, 2011	35.46	36.21	34.80	36.07
5205	NASDAQ	UMBF	Tue, Dec 6, 2011	36.18	36.44	35.79	35.90
5204	NASDAQ	UMBF	Mon, Dec 5, 2011	36.58	36.62	35.89	36.27
5203	NASDAQ	UMBF	Fri, Dec 2, 2011	35.80	36.69	35.66	35.97
5202	NASDAQ	UMBF	Thu, Dec 1, 2011	35.55	35.86	35.27	35.27
5201	NASDAQ	UMBF	Wed, Nov 30, 2011	35.77	36.01	35.28	35.70
5200	NASDAQ	UMBF	Tue, Nov 29, 2011	34.46	34.67	33.90	34.12
5199	NASDAQ	UMBF	Mon, Nov 28, 2011	34.19	34.46	33.79	34.42
5198	NASDAQ	UMBF	Fri, Nov 25, 2011	33.25	33.94	33.05	33.09
5197	NASDAQ	UMBF	Wed, Nov 23, 2011	34.68	34.68	33.27	33.31
5196	NASDAQ	UMBF	Tue, Nov 22, 2011	34.64	35.13	34.38	34.50
5195	NASDAQ	UMBF	Mon, Nov 21, 2011	35.13	35.48	34.27	34.71
5194	NASDAQ	UMBF	Fri, Nov 18, 2011	35.43	36.07	35.05	35.79
5193	NASDAQ	UMBF	Thu, Nov 17, 2011	35.71	36.30	35.17	35.37
5192	NASDAQ	UMBF	Wed, Nov 16, 2011	36.05	37.00	35.68	35.84
5191	NASDAQ	UMBF	Tue, Nov 15, 2011	35.45	36.91	35.45	36.53
5190	NASDAQ	UMBF	Mon, Nov 14, 2011	35.49	36.41	35.34	35.80
5189	NASDAQ	UMBF	Fri, Nov 11, 2011	36.40	37.06	36.22	36.77
5188	NASDAQ	UMBF	Thu, Nov 10, 2011	36.30	36.45	35.75	35.94
5187	NASDAQ	UMBF	Wed, Nov 9, 2011	37.12	37.30	35.63	35.69
5186	NASDAQ	UMBF	Tue, Nov 8, 2011	37.44	38.53	37.44	38.11
5185	NASDAQ	UMBF	Mon, Nov 7, 2011	36.56	37.35	36.25	37.16
5184	NASDAQ	UMBF	Fri, Nov 4, 2011	36.97	37.13	36.38	36.75
5183	NASDAQ	UMBF	Thu, Nov 3, 2011	36.72	37.52	35.68	37.39
5182	NASDAQ	UMBF	Wed, Nov 2, 2011	35.30	36.35	35.30	36.27
5181	NASDAQ	UMBF	Tue, Nov 1, 2011	35.31	36.48	34.55	34.69
5180	NASDAQ	UMBF	Mon, Oct 31, 2011	36.90	37.90	36.84	36.87
5179	NASDAQ	UMBF	Fri, Oct 28, 2011	37.74	38.03	37.39	37.58
5178	NASDAQ	UMBF	Thu, Oct 27, 2011	37.52	37.97	36.71	37.86
5177	NASDAQ	UMBF	Wed, Oct 26, 2011	35.43	36.50	34.62	36.25
5176	NASDAQ	UMBF	Tue, Oct 25, 2011	36.49	36.99	35.11	35.12
5175	NASDAQ	UMBF	Mon, Oct 24, 2011	35.75	36.88	35.47	36.77
5174	NASDAQ	UMBF	Fri, Oct 21, 2011	35.51	35.75	35.00	35.75
5173	NASDAQ	UMBF	Thu, Oct 20, 2011	34.51	35.19	33.88	34.78
5172	NASDAQ	UMBF	Wed, Oct 19, 2011	35.37	36.19	34.47	34.52
5171	NASDAQ	UMBF	Tue, Oct 18, 2011	33.59	35.73	33.59	35.54
5170	NASDAQ	UMBF	Mon, Oct 17, 2011	34.67	35.34	33.34	33.42
5169	NASDAQ	UMBF	Fri, Oct 14, 2011	34.87	35.43	34.17	35.03
5168	NASDAQ	UMBF	Thu, Oct 13, 2011	35.84	35.84	34.10	34.53
5167	NASDAQ	UMBF	Wed, Oct 12, 2011	35.82	36.77	35.42	36.08
5166	NASDAQ	UMBF	Tue, Oct 11, 2011	34.97	35.68	34.54	35.48
5165	NASDAQ	UMBF	Mon, Oct 10, 2011	33.76	35.08	33.68	35.00
5164	NASDAQ	UMBF	Fri, Oct 7, 2011	35.12	35.12	33.02	33.05
5163	NASDAQ	UMBF	Thu, Oct 6, 2011	33.76	35.04	33.34	35.02
5162	NASDAQ	UMBF	Wed, Oct 5, 2011	33.87	34.14	33.11	33.88
5161	NASDAQ	UMBF	Tue, Oct 4, 2011	30.69	33.92	30.49	33.89
5160	NASDAQ	UMBF	Mon, Oct 3, 2011	31.73	32.45	30.73	30.94
5159	NASDAQ	UMBF	Fri, Sep 30, 2011	32.91	33.43	31.96	32.08
5158	NASDAQ	UMBF	Thu, Sep 29, 2011	33.18	33.65	32.23	33.52
5157	NASDAQ	UMBF	Wed, Sep 28, 2011	34.16	34.85	32.21	32.24
5156	NASDAQ	UMBF	Tue, Sep 27, 2011	35.48	36.04	34.74	35.27
5155	NASDAQ	UMBF	Mon, Sep 26, 2011	34.27	34.78	33.55	34.73
5154	NASDAQ	UMBF	Fri, Sep 23, 2011	33.59	34.45	33.51	33.90
5153	NASDAQ	UMBF	Thu, Sep 22, 2011	33.12	34.42	32.80	33.60
5152	NASDAQ	UMBF	Wed, Sep 21, 2011	35.54	35.54	33.93	34.04
5151	NASDAQ	UMBF	Tue, Sep 20, 2011	35.90	36.67	35.52	35.57
5150	NASDAQ	UMBF	Mon, Sep 19, 2011	36.06	36.32	35.49	35.77
5149	NASDAQ	UMBF	Fri, Sep 16, 2011	37.38	37.52	36.52	36.79
5148	NASDAQ	UMBF	Thu, Sep 15, 2011	37.31	37.68	36.84	37.17
5147	NASDAQ	UMBF	Wed, Sep 14, 2011	36.50	37.47	35.98	36.89
5146	NASDAQ	UMBF	Tue, Sep 13, 2011	35.55	36.54	35.03	36.10
5145	NASDAQ	UMBF	Mon, Sep 12, 2011	34.44	35.91	34.44	35.50
5144	NASDAQ	UMBF	Fri, Sep 9, 2011	35.65	36.09	34.56	35.01
5143	NASDAQ	UMBF	Thu, Sep 8, 2011	36.72	37.19	35.76	36.01
5142	NASDAQ	UMBF	Wed, Sep 7, 2011	35.53	37.08	35.32	37.05
5141	NASDAQ	UMBF	Tue, Sep 6, 2011	34.06	35.29	34.06	35.13
5140	NASDAQ	UMBF	Fri, Sep 2, 2011	36.21	37.00	35.17	35.25
5139	NASDAQ	UMBF	Thu, Sep 1, 2011	38.85	39.07	36.96	37.17
5138	NASDAQ	UMBF	Wed, Aug 31, 2011	38.97	39.02	38.17	38.78
5137	NASDAQ	UMBF	Tue, Aug 30, 2011	38.33	39.04	37.40	38.74
5136	NASDAQ	UMBF	Mon, Aug 29, 2011	37.68	38.58	37.68	38.49
5135	NASDAQ	UMBF	Fri, Aug 26, 2011	36.40	37.74	35.79	37.30
5134	NASDAQ	UMBF	Thu, Aug 25, 2011	38.13	39.25	36.52	36.79
5133	NASDAQ	UMBF	Wed, Aug 24, 2011	36.89	38.38	36.57	37.64
5132	NASDAQ	UMBF	Tue, Aug 23, 2011	35.14	36.98	34.71	36.98
5131	NASDAQ	UMBF	Mon, Aug 22, 2011	35.63	35.63	34.48	35.01
5130	NASDAQ	UMBF	Fri, Aug 19, 2011	34.33	35.69	34.33	34.67
5129	NASDAQ	UMBF	Thu, Aug 18, 2011	35.93	36.25	34.72	35.01
5128	NASDAQ	UMBF	Wed, Aug 17, 2011	36.93	37.34	36.64	37.01
5127	NASDAQ	UMBF	Tue, Aug 16, 2011	37.54	37.54	36.44	36.70
5126	NASDAQ	UMBF	Mon, Aug 15, 2011	37.34	38.10	36.85	38.10
5125	NASDAQ	UMBF	Fri, Aug 12, 2011	37.50	37.94	36.73	36.87
5124	NASDAQ	UMBF	Thu, Aug 11, 2011	34.65	37.27	34.32	37.22
5123	NASDAQ	UMBF	Wed, Aug 10, 2011	37.19	37.26	34.30	34.40
5122	NASDAQ	UMBF	Tue, Aug 9, 2011	36.54	38.14	35.29	38.13
5121	NASDAQ	UMBF	Mon, Aug 8, 2011	37.81	39.12	35.36	35.37
5120	NASDAQ	UMBF	Fri, Aug 5, 2011	40.24	41.01	38.68	38.89
5119	NASDAQ	UMBF	Thu, Aug 4, 2011	40.95	41.45	39.59	39.62
5118	NASDAQ	UMBF	Wed, Aug 3, 2011	41.21	41.51	40.20	41.47
5117	NASDAQ	UMBF	Tue, Aug 2, 2011	41.23	41.99	40.98	41.00
5116	NASDAQ	UMBF	Mon, Aug 1, 2011	42.01	42.01	41.20	41.58
5115	NASDAQ	UMBF	Fri, Jul 29, 2011	40.70	41.68	40.70	41.50
5114	NASDAQ	UMBF	Thu, Jul 28, 2011	41.49	41.49	40.90	41.17
5113	NASDAQ	UMBF	Wed, Jul 27, 2011	42.81	43.78	41.47	41.58
5112	NASDAQ	UMBF	Tue, Jul 26, 2011	43.27	43.27	42.86	42.94
5111	NASDAQ	UMBF	Mon, Jul 25, 2011	43.17	43.61	43.03	43.31
5110	NASDAQ	UMBF	Fri, Jul 22, 2011	44.03	44.03	43.29	43.67
5109	NASDAQ	UMBF	Thu, Jul 21, 2011	43.58	44.13	43.57	43.95
5108	NASDAQ	UMBF	Wed, Jul 20, 2011	43.48	43.85	43.14	43.37
5107	NASDAQ	UMBF	Tue, Jul 19, 2011	43.11	43.51	42.82	43.47
5106	NASDAQ	UMBF	Mon, Jul 18, 2011	42.90	43.23	42.77	42.88
5105	NASDAQ	UMBF	Fri, Jul 15, 2011	43.12	43.51	42.99	43.15
5104	NASDAQ	UMBF	Thu, Jul 14, 2011	44.38	44.38	42.78	43.00
5103	NASDAQ	UMBF	Wed, Jul 13, 2011	44.60	45.12	44.10	44.36
5102	NASDAQ	UMBF	Tue, Jul 12, 2011	44.08	45.03	44.08	44.22
5101	NASDAQ	UMBF	Mon, Jul 11, 2011	44.56	44.78	43.97	44.19
5100	NASDAQ	UMBF	Fri, Jul 8, 2011	44.52	45.81	44.52	45.20
5099	NASDAQ	UMBF	Thu, Jul 7, 2011	44.11	45.21	43.89	45.15
5098	NASDAQ	UMBF	Wed, Jul 6, 2011	43.40	43.90	43.27	43.90
5097	NASDAQ	UMBF	Tue, Jul 5, 2011	42.84	43.63	42.39	43.41
5096	NASDAQ	UMBF	Fri, Jul 1, 2011	41.99	42.92	41.84	42.84
5095	NASDAQ	UMBF	Thu, Jun 30, 2011	41.70	41.93	41.54	41.88
5094	NASDAQ	UMBF	Wed, Jun 29, 2011	41.32	41.79	41.08	41.74
5093	NASDAQ	UMBF	Tue, Jun 28, 2011	41.04	41.34	40.75	41.23
5092	NASDAQ	UMBF	Mon, Jun 27, 2011	40.10	41.26	39.87	41.05
5091	NASDAQ	UMBF	Fri, Jun 24, 2011	40.10	40.27	39.69	40.03
5090	NASDAQ	UMBF	Thu, Jun 23, 2011	40.29	40.36	39.61	40.03
5089	NASDAQ	UMBF	Wed, Jun 22, 2011	40.73	40.98	40.50	40.70
5088	NASDAQ	UMBF	Tue, Jun 21, 2011	41.08	41.21	40.62	40.97
5087	NASDAQ	UMBF	Mon, Jun 20, 2011	40.76	41.27	40.76	40.85
5086	NASDAQ	UMBF	Fri, Jun 17, 2011	41.15	41.48	40.79	41.02
5085	NASDAQ	UMBF	Thu, Jun 16, 2011	40.48	40.96	40.00	40.88
5084	NASDAQ	UMBF	Wed, Jun 15, 2011	40.56	41.36	40.15	40.40
5083	NASDAQ	UMBF	Tue, Jun 14, 2011	40.99	41.32	40.78	41.01
5082	NASDAQ	UMBF	Mon, Jun 13, 2011	40.63	40.74	40.28	40.58
5081	NASDAQ	UMBF	Fri, Jun 10, 2011	41.00	41.18	40.04	40.46
5080	NASDAQ	UMBF	Thu, Jun 9, 2011	41.47	41.61	41.18	41.24
5079	NASDAQ	UMBF	Wed, Jun 8, 2011	41.20	41.65	41.03	41.30
5078	NASDAQ	UMBF	Tue, Jun 7, 2011	41.85	42.04	41.45	41.45
5077	NASDAQ	UMBF	Mon, Jun 6, 2011	41.69	41.89	41.13	41.52
5076	NASDAQ	UMBF	Fri, Jun 3, 2011	41.75	42.19	41.43	41.79
5075	NASDAQ	UMBF	Thu, Jun 2, 2011	41.95	42.22	41.83	42.03
5074	NASDAQ	UMBF	Wed, Jun 1, 2011	42.47	42.47	41.80	41.90
5073	NASDAQ	UMBF	Tue, May 31, 2011	42.35	42.74	41.90	42.65
5072	NASDAQ	UMBF	Fri, May 27, 2011	42.01	42.37	41.77	41.97
5071	NASDAQ	UMBF	Thu, May 26, 2011	41.66	42.01	41.50	41.99
5070	NASDAQ	UMBF	Wed, May 25, 2011	41.66	41.88	41.49	41.81
5069	NASDAQ	UMBF	Tue, May 24, 2011	42.00	42.05	41.53	41.66
5068	NASDAQ	UMBF	Mon, May 23, 2011	41.75	42.01	41.69	41.85
5067	NASDAQ	UMBF	Fri, May 20, 2011	42.00	42.30	41.93	41.97
5066	NASDAQ	UMBF	Thu, May 19, 2011	42.48	42.49	41.83	42.11
5065	NASDAQ	UMBF	Wed, May 18, 2011	41.89	42.30	41.67	42.20
5064	NASDAQ	UMBF	Tue, May 17, 2011	41.50	41.94	41.50	41.63
5063	NASDAQ	UMBF	Mon, May 16, 2011	41.76	42.14	41.62	41.62
5062	NASDAQ	UMBF	Fri, May 13, 2011	42.12	42.38	41.73	41.98
5061	NASDAQ	UMBF	Thu, May 12, 2011	41.59	42.19	41.56	42.16
5060	NASDAQ	UMBF	Wed, May 11, 2011	42.33	42.33	41.64	41.71
5059	NASDAQ	UMBF	Tue, May 10, 2011	42.07	42.37	41.86	42.28
5058	NASDAQ	UMBF	Mon, May 9, 2011	41.52	42.08	41.50	41.85
5057	NASDAQ	UMBF	Fri, May 6, 2011	42.16	42.43	41.56	41.64
5056	NASDAQ	UMBF	Thu, May 5, 2011	41.50	42.14	41.27	41.56
5055	NASDAQ	UMBF	Wed, May 4, 2011	41.91	41.95	41.31	41.50
5054	NASDAQ	UMBF	Tue, May 3, 2011	41.50	42.20	41.50	41.91
5053	NASDAQ	UMBF	Mon, May 2, 2011	42.42	42.42	41.72	41.76
5052	NASDAQ	UMBF	Fri, Apr 29, 2011	42.64	42.69	42.05	42.10
5051	NASDAQ	UMBF	Thu, Apr 28, 2011	42.29	42.57	41.89	42.45
5050	NASDAQ	UMBF	Wed, Apr 27, 2011	41.35	42.76	41.00	42.23
5049	NASDAQ	UMBF	Tue, Apr 26, 2011	38.96	41.64	38.96	41.48
5048	NASDAQ	UMBF	Mon, Apr 25, 2011	38.90	39.27	38.69	38.73
5047	NASDAQ	UMBF	Thu, Apr 21, 2011	38.87	39.01	38.60	39.00
5046	NASDAQ	UMBF	Wed, Apr 20, 2011	38.09	38.65	37.88	38.64
5045	NASDAQ	UMBF	Tue, Apr 19, 2011	38.07	38.10	37.27	37.62
5044	NASDAQ	UMBF	Mon, Apr 18, 2011	37.08	37.92	37.08	37.85
5043	NASDAQ	UMBF	Fri, Apr 15, 2011	36.92	37.75	36.71	37.69
5042	NASDAQ	UMBF	Thu, Apr 14, 2011	36.99	37.08	36.75	37.05
5041	NASDAQ	UMBF	Wed, Apr 13, 2011	37.63	37.63	37.05	37.21
5040	NASDAQ	UMBF	Tue, Apr 12, 2011	37.58	37.72	37.21	37.46
5039	NASDAQ	UMBF	Mon, Apr 11, 2011	37.98	38.05	37.83	37.86
5038	NASDAQ	UMBF	Fri, Apr 8, 2011	37.89	38.15	37.73	38.04
5037	NASDAQ	UMBF	Thu, Apr 7, 2011	38.30	38.57	37.75	37.90
5036	NASDAQ	UMBF	Wed, Apr 6, 2011	37.65	38.42	37.63	38.34
5035	NASDAQ	UMBF	Tue, Apr 5, 2011	37.55	37.73	37.50	37.59
5034	NASDAQ	UMBF	Mon, Apr 4, 2011	37.68	37.79	37.46	37.73
5033	NASDAQ	UMBF	Fri, Apr 1, 2011	37.54	37.74	37.29	37.55
5032	NASDAQ	UMBF	Thu, Mar 31, 2011	37.17	37.49	37.01	37.37
5031	NASDAQ	UMBF	Wed, Mar 30, 2011	37.25	37.82	37.19	37.20
5030	NASDAQ	UMBF	Tue, Mar 29, 2011	37.37	37.60	37.21	37.22
5029	NASDAQ	UMBF	Mon, Mar 28, 2011	37.60	37.84	37.32	37.33
5028	NASDAQ	UMBF	Fri, Mar 25, 2011	38.20	38.20	37.57	37.60
5027	NASDAQ	UMBF	Thu, Mar 24, 2011	38.00	38.09	37.64	37.93
5026	NASDAQ	UMBF	Wed, Mar 23, 2011	38.29	38.32	37.68	37.90
5025	NASDAQ	UMBF	Tue, Mar 22, 2011	38.79	38.89	38.45	38.45
5024	NASDAQ	UMBF	Mon, Mar 21, 2011	38.52	38.69	38.12	38.67
5023	NASDAQ	UMBF	Fri, Mar 18, 2011	38.45	38.94	38.00	38.05
5022	NASDAQ	UMBF	Thu, Mar 17, 2011	38.96	39.00	37.95	38.14
5021	NASDAQ	UMBF	Wed, Mar 16, 2011	38.90	38.90	38.32	38.43
5020	NASDAQ	UMBF	Tue, Mar 15, 2011	37.64	39.04	37.64	38.85
5019	NASDAQ	UMBF	Mon, Mar 14, 2011	38.66	39.03	38.53	38.83
5018	NASDAQ	UMBF	Fri, Mar 11, 2011	38.85	39.36	38.63	39.05
5017	NASDAQ	UMBF	Thu, Mar 10, 2011	39.00	39.25	38.39	39.08
5016	NASDAQ	UMBF	Wed, Mar 9, 2011	39.51	40.08	39.26	39.54
5015	NASDAQ	UMBF	Tue, Mar 8, 2011	38.85	39.96	38.85	39.85
5014	NASDAQ	UMBF	Mon, Mar 7, 2011	39.33	39.44	38.32	38.62
5013	NASDAQ	UMBF	Fri, Mar 4, 2011	39.84	39.84	38.86	39.30
5012	NASDAQ	UMBF	Thu, Mar 3, 2011	39.54	39.96	39.54	39.84
5011	NASDAQ	UMBF	Wed, Mar 2, 2011	39.31	39.60	38.83	39.24
5010	NASDAQ	UMBF	Tue, Mar 1, 2011	40.06	40.18	39.26	39.40
5009	NASDAQ	UMBF	Mon, Feb 28, 2011	40.25	40.37	39.65	39.87
5008	NASDAQ	UMBF	Fri, Feb 25, 2011	39.42	40.18	39.42	40.11
5007	NASDAQ	UMBF	Thu, Feb 24, 2011	39.65	39.78	39.05	39.38
5006	NASDAQ	UMBF	Wed, Feb 23, 2011	40.49	40.59	39.57	39.61
5005	NASDAQ	UMBF	Tue, Feb 22, 2011	41.18	41.45	40.31	40.39
5004	NASDAQ	UMBF	Fri, Feb 18, 2011	41.37	41.89	41.12	41.71
5003	NASDAQ	UMBF	Thu, Feb 17, 2011	41.05	41.87	40.79	41.08
5002	NASDAQ	UMBF	Wed, Feb 16, 2011	41.50	41.69	40.92	41.29
5001	NASDAQ	UMBF	Tue, Feb 15, 2011	41.94	42.17	41.46	41.46
5000	NASDAQ	UMBF	Mon, Feb 14, 2011	42.27	42.83	41.92	42.07
4999	NASDAQ	UMBF	Fri, Feb 11, 2011	41.43	42.41	41.35	42.33
4998	NASDAQ	UMBF	Thu, Feb 10, 2011	41.77	42.05	41.38	41.58
4997	NASDAQ	UMBF	Wed, Feb 9, 2011	42.26	42.55	41.80	42.05
4996	NASDAQ	UMBF	Tue, Feb 8, 2011	42.43	42.63	42.15	42.55
4995	NASDAQ	UMBF	Mon, Feb 7, 2011	41.80	42.91	41.80	42.55
4994	NASDAQ	UMBF	Fri, Feb 4, 2011	41.63	41.85	41.21	41.82
4993	NASDAQ	UMBF	Thu, Feb 3, 2011	41.15	41.60	40.58	41.60
4992	NASDAQ	UMBF	Wed, Feb 2, 2011	41.22	41.69	40.96	41.12
4991	NASDAQ	UMBF	Tue, Feb 1, 2011	40.86	41.61	40.79	41.45
4990	NASDAQ	UMBF	Mon, Jan 31, 2011	41.25	41.33	40.65	40.65
4989	NASDAQ	UMBF	Fri, Jan 28, 2011	41.60	41.88	40.58	40.90
4988	NASDAQ	UMBF	Thu, Jan 27, 2011	41.40	41.88	41.28	41.60
4987	NASDAQ	UMBF	Wed, Jan 26, 2011	42.93	43.24	40.56	41.48
4986	NASDAQ	UMBF	Tue, Jan 25, 2011	42.41	42.89	42.27	42.89
4985	NASDAQ	UMBF	Mon, Jan 24, 2011	42.70	43.02	42.53	42.68
4984	NASDAQ	UMBF	Fri, Jan 21, 2011	43.01	43.37	42.56	42.66
4983	NASDAQ	UMBF	Thu, Jan 20, 2011	42.79	43.50	42.51	42.83
4982	NASDAQ	UMBF	Wed, Jan 19, 2011	44.05	44.24	43.03	43.05
4981	NASDAQ	UMBF	Tue, Jan 18, 2011	43.58	44.35	42.96	44.21
4980	NASDAQ	UMBF	Fri, Jan 14, 2011	42.63	43.87	42.28	43.82
4979	NASDAQ	UMBF	Thu, Jan 13, 2011	42.48	42.90	42.30	42.64
4978	NASDAQ	UMBF	Wed, Jan 12, 2011	42.61	42.62	42.16	42.41
4977	NASDAQ	UMBF	Tue, Jan 11, 2011	41.99	42.45	41.83	42.16
4976	NASDAQ	UMBF	Mon, Jan 10, 2011	41.02	42.13	40.43	41.81
4975	NASDAQ	UMBF	Fri, Jan 7, 2011	42.82	43.00	41.12	41.20
4974	NASDAQ	UMBF	Thu, Jan 6, 2011	42.80	43.06	42.56	42.68
4973	NASDAQ	UMBF	Wed, Jan 5, 2011	42.40	42.92	42.24	42.85
4972	NASDAQ	UMBF	Tue, Jan 4, 2011	42.70	42.80	41.42	42.43
4971	NASDAQ	UMBF	Mon, Jan 3, 2011	41.95	42.84	41.94	42.70
4970	NASDAQ	UMBF	Fri, Dec 31, 2010	41.79	42.03	41.42	41.44
4969	NASDAQ	UMBF	Thu, Dec 30, 2010	42.10	42.20	41.73	41.99
4968	NASDAQ	UMBF	Wed, Dec 29, 2010	42.30	42.30	42.05	42.06
4967	NASDAQ	UMBF	Tue, Dec 28, 2010	42.04	42.35	42.04	42.29
4966	NASDAQ	UMBF	Mon, Dec 27, 2010	41.49	42.24	41.44	42.24
4965	NASDAQ	UMBF	Thu, Dec 23, 2010	42.32	42.43	41.96	41.98
4964	NASDAQ	UMBF	Wed, Dec 22, 2010	41.75	42.41	41.71	42.36
4963	NASDAQ	UMBF	Tue, Dec 21, 2010	41.49	41.94	41.44	41.73
4962	NASDAQ	UMBF	Mon, Dec 20, 2010	41.27	41.55	41.27	41.30
4961	NASDAQ	UMBF	Fri, Dec 17, 2010	41.40	41.45	41.03	41.43
4960	NASDAQ	UMBF	Thu, Dec 16, 2010	41.32	41.83	40.99	41.41
4959	NASDAQ	UMBF	Wed, Dec 15, 2010	41.45	41.95	41.04	41.27
4958	NASDAQ	UMBF	Tue, Dec 14, 2010	41.37	41.92	41.14	41.46
4957	NASDAQ	UMBF	Mon, Dec 13, 2010	41.46	41.58	40.93	41.14
4956	NASDAQ	UMBF	Fri, Dec 10, 2010	40.77	41.38	40.43	41.36
4955	NASDAQ	UMBF	Thu, Dec 9, 2010	40.51	40.84	40.14	40.62
4954	NASDAQ	UMBF	Wed, Dec 8, 2010	39.79	40.40	39.59	40.17
4953	NASDAQ	UMBF	Tue, Dec 7, 2010	39.85	40.14	39.65	39.81
4952	NASDAQ	UMBF	Mon, Dec 6, 2010	38.81	39.63	38.75	39.50
4951	NASDAQ	UMBF	Fri, Dec 3, 2010	38.93	39.10	38.28	39.00
4950	NASDAQ	UMBF	Thu, Dec 2, 2010	38.82	39.10	38.61	39.09
4949	NASDAQ	UMBF	Wed, Dec 1, 2010	37.96	38.72	37.17	38.71
4948	NASDAQ	UMBF	Tue, Nov 30, 2010	37.61	37.61	36.78	37.34
4947	NASDAQ	UMBF	Mon, Nov 29, 2010	37.04	38.02	36.70	37.96
4946	NASDAQ	UMBF	Fri, Nov 26, 2010	37.48	37.98	37.29	37.30
4945	NASDAQ	UMBF	Wed, Nov 24, 2010	37.30	37.88	37.14	37.80
4944	NASDAQ	UMBF	Tue, Nov 23, 2010	36.72	37.24	36.50	37.07
4943	NASDAQ	UMBF	Mon, Nov 22, 2010	37.55	37.55	36.67	37.14
4942	NASDAQ	UMBF	Fri, Nov 19, 2010	37.79	37.79	37.16	37.62
4941	NASDAQ	UMBF	Thu, Nov 18, 2010	37.81	37.94	37.32	37.76
4940	NASDAQ	UMBF	Wed, Nov 17, 2010	37.75	37.82	37.22	37.35
4939	NASDAQ	UMBF	Tue, Nov 16, 2010	38.05	38.22	37.41	37.76
4938	NASDAQ	UMBF	Mon, Nov 15, 2010	38.27	38.81	38.27	38.40
4937	NASDAQ	UMBF	Fri, Nov 12, 2010	38.36	38.53	38.08	38.10
4936	NASDAQ	UMBF	Thu, Nov 11, 2010	38.78	38.88	38.41	38.73
4935	NASDAQ	UMBF	Wed, Nov 10, 2010	38.61	39.28	38.29	39.28
4934	NASDAQ	UMBF	Tue, Nov 9, 2010	38.91	38.95	38.34	38.50
4933	NASDAQ	UMBF	Mon, Nov 8, 2010	38.79	39.24	38.39	38.75
4932	NASDAQ	UMBF	Fri, Nov 5, 2010	38.60	39.33	38.15	38.95
4931	NASDAQ	UMBF	Thu, Nov 4, 2010	37.24	38.54	36.90	38.50
4930	NASDAQ	UMBF	Wed, Nov 3, 2010	36.69	37.09	36.20	36.94
4929	NASDAQ	UMBF	Tue, Nov 2, 2010	36.31	36.87	36.04	36.67
4928	NASDAQ	UMBF	Mon, Nov 1, 2010	37.24	37.24	35.57	35.93
4927	NASDAQ	UMBF	Fri, Oct 29, 2010	36.54	37.16	36.45	37.06
4926	NASDAQ	UMBF	Thu, Oct 28, 2010	36.63	37.17	36.50	36.58
4925	NASDAQ	UMBF	Wed, Oct 27, 2010	36.04	36.42	35.89	36.28
4924	NASDAQ	UMBF	Tue, Oct 26, 2010	35.96	36.55	35.83	36.39
4923	NASDAQ	UMBF	Mon, Oct 25, 2010	36.61	36.78	35.95	36.17
4922	NASDAQ	UMBF	Fri, Oct 22, 2010	36.20	36.46	35.86	36.37
4921	NASDAQ	UMBF	Thu, Oct 21, 2010	36.49	36.83	35.76	36.11
4920	NASDAQ	UMBF	Wed, Oct 20, 2010	36.21	36.45	35.80	36.24
4919	NASDAQ	UMBF	Tue, Oct 19, 2010	35.91	36.85	35.80	36.07
4918	NASDAQ	UMBF	Mon, Oct 18, 2010	35.57	36.40	35.46	36.40
4917	NASDAQ	UMBF	Fri, Oct 15, 2010	36.28	36.39	35.24	35.39
4916	NASDAQ	UMBF	Thu, Oct 14, 2010	36.46	36.56	35.67	35.94
4915	NASDAQ	UMBF	Wed, Oct 13, 2010	35.85	36.89	35.50	36.57
4914	NASDAQ	UMBF	Tue, Oct 12, 2010	35.57	35.85	35.21	35.77
4913	NASDAQ	UMBF	Mon, Oct 11, 2010	35.83	35.83	35.43	35.57
4912	NASDAQ	UMBF	Fri, Oct 8, 2010	35.69	35.91	35.22	35.76
4911	NASDAQ	UMBF	Thu, Oct 7, 2010	36.35	36.35	35.37	35.62
4910	NASDAQ	UMBF	Wed, Oct 6, 2010	36.05	36.32	35.83	36.01
4909	NASDAQ	UMBF	Tue, Oct 5, 2010	35.18	36.09	34.49	36.05
4908	NASDAQ	UMBF	Mon, Oct 4, 2010	35.34	35.34	34.62	34.73
4907	NASDAQ	UMBF	Fri, Oct 1, 2010	35.88	35.98	34.93	35.37
4906	NASDAQ	UMBF	Thu, Sep 30, 2010	35.93	36.32	35.48	35.51
4905	NASDAQ	UMBF	Wed, Sep 29, 2010	35.38	35.91	35.30	35.62
4904	NASDAQ	UMBF	Tue, Sep 28, 2010	35.11	35.67	34.56	35.61
4903	NASDAQ	UMBF	Mon, Sep 27, 2010	35.13	35.41	34.87	34.95
4902	NASDAQ	UMBF	Fri, Sep 24, 2010	34.76	35.06	34.53	35.05
4901	NASDAQ	UMBF	Thu, Sep 23, 2010	34.35	35.24	34.15	34.24
4900	NASDAQ	UMBF	Wed, Sep 22, 2010	35.12	35.31	34.58	34.68
4899	NASDAQ	UMBF	Tue, Sep 21, 2010	35.91	35.91	35.15	35.17
4898	NASDAQ	UMBF	Mon, Sep 20, 2010	34.34	35.93	34.30	35.90
4897	NASDAQ	UMBF	Fri, Sep 17, 2010	34.35	34.68	33.76	34.29
4896	NASDAQ	UMBF	Thu, Sep 16, 2010	34.25	34.44	33.70	34.00
4895	NASDAQ	UMBF	Wed, Sep 15, 2010	34.38	34.52	34.00	34.41
4894	NASDAQ	UMBF	Tue, Sep 14, 2010	34.75	34.96	34.22	34.54
4893	NASDAQ	UMBF	Mon, Sep 13, 2010	34.35	35.05	34.00	34.95
4892	NASDAQ	UMBF	Fri, Sep 10, 2010	33.84	34.06	33.81	33.97
4891	NASDAQ	UMBF	Thu, Sep 9, 2010	33.84	34.09	33.39	33.78
4890	NASDAQ	UMBF	Wed, Sep 8, 2010	33.26	33.56	33.07	33.33
4889	NASDAQ	UMBF	Tue, Sep 7, 2010	33.87	33.91	33.19	33.26
4888	NASDAQ	UMBF	Fri, Sep 3, 2010	33.61	33.95	33.41	33.92
4887	NASDAQ	UMBF	Thu, Sep 2, 2010	33.17	33.29	32.75	33.26
4886	NASDAQ	UMBF	Wed, Sep 1, 2010	32.30	33.19	31.77	33.18
4885	NASDAQ	UMBF	Tue, Aug 31, 2010	32.35	32.40	31.81	31.88
4884	NASDAQ	UMBF	Mon, Aug 30, 2010	33.29	33.29	32.27	32.28
4883	NASDAQ	UMBF	Fri, Aug 27, 2010	33.14	33.50	32.60	33.48
4882	NASDAQ	UMBF	Thu, Aug 26, 2010	33.44	33.62	32.78	32.82
4881	NASDAQ	UMBF	Wed, Aug 25, 2010	33.20	33.47	32.83	33.39
4880	NASDAQ	UMBF	Tue, Aug 24, 2010	33.34	33.56	32.55	33.36
4879	NASDAQ	UMBF	Mon, Aug 23, 2010	34.50	34.75	33.56	33.58
4878	NASDAQ	UMBF	Fri, Aug 20, 2010	34.58	34.67	33.65	34.36
4877	NASDAQ	UMBF	Thu, Aug 19, 2010	34.95	35.08	34.50	34.82
4876	NASDAQ	UMBF	Wed, Aug 18, 2010	34.74	35.06	34.29	35.01
4875	NASDAQ	UMBF	Tue, Aug 17, 2010	34.73	34.90	34.25	34.70
4874	NASDAQ	UMBF	Mon, Aug 16, 2010	34.00	34.45	33.71	34.38
4873	NASDAQ	UMBF	Fri, Aug 13, 2010	34.53	34.79	34.06	34.08
4872	NASDAQ	UMBF	Thu, Aug 12, 2010	34.70	34.86	34.32	34.66
4871	NASDAQ	UMBF	Wed, Aug 11, 2010	36.09	36.15	35.02	35.08
4870	NASDAQ	UMBF	Tue, Aug 10, 2010	36.81	37.19	36.41	36.77
4869	NASDAQ	UMBF	Mon, Aug 9, 2010	36.98	37.30	36.63	37.26
4868	NASDAQ	UMBF	Fri, Aug 6, 2010	36.83	37.06	36.14	36.69
4867	NASDAQ	UMBF	Thu, Aug 5, 2010	37.65	37.65	37.09	37.24
4866	NASDAQ	UMBF	Wed, Aug 4, 2010	37.85	38.11	37.57	37.85
4865	NASDAQ	UMBF	Tue, Aug 3, 2010	38.38	39.01	37.83	37.85
4864	NASDAQ	UMBF	Mon, Aug 2, 2010	38.26	38.70	37.86	38.56
4863	NASDAQ	UMBF	Fri, Jul 30, 2010	37.80	38.26	37.32	37.62
4862	NASDAQ	UMBF	Thu, Jul 29, 2010	39.43	39.87	37.92	38.35
4861	NASDAQ	UMBF	Wed, Jul 28, 2010	38.78	40.12	38.78	39.58
4860	NASDAQ	UMBF	Tue, Jul 27, 2010	37.94	38.80	37.91	38.69
4859	NASDAQ	UMBF	Mon, Jul 26, 2010	37.00	38.04	36.51	38.01
4858	NASDAQ	UMBF	Fri, Jul 23, 2010	36.07	37.09	35.85	36.92
4857	NASDAQ	UMBF	Thu, Jul 22, 2010	35.44	36.37	34.82	36.30
4856	NASDAQ	UMBF	Wed, Jul 21, 2010	36.39	36.62	34.94	35.01
4855	NASDAQ	UMBF	Tue, Jul 20, 2010	35.33	36.12	35.01	36.07
4854	NASDAQ	UMBF	Mon, Jul 19, 2010	35.76	35.96	35.22	35.81
4853	NASDAQ	UMBF	Fri, Jul 16, 2010	36.71	36.85	35.66	35.74
4852	NASDAQ	UMBF	Thu, Jul 15, 2010	36.96	37.22	36.25	36.96
4851	NASDAQ	UMBF	Wed, Jul 14, 2010	37.26	37.41	36.65	37.02
4850	NASDAQ	UMBF	Tue, Jul 13, 2010	36.60	37.60	36.51	37.51
4849	NASDAQ	UMBF	Mon, Jul 12, 2010	36.45	36.64	35.86	36.08
4848	NASDAQ	UMBF	Fri, Jul 9, 2010	36.21	36.72	36.18	36.62
4847	NASDAQ	UMBF	Thu, Jul 8, 2010	36.67	36.69	35.84	36.37
4846	NASDAQ	UMBF	Wed, Jul 7, 2010	35.30	36.38	35.26	36.35
4845	NASDAQ	UMBF	Tue, Jul 6, 2010	35.62	36.42	34.87	35.07
4844	NASDAQ	UMBF	Fri, Jul 2, 2010	35.45	35.62	35.04	35.16
4843	NASDAQ	UMBF	Thu, Jul 1, 2010	35.72	35.86	34.57	35.29
4842	NASDAQ	UMBF	Wed, Jun 30, 2010	36.01	36.40	35.55	35.56
4841	NASDAQ	UMBF	Tue, Jun 29, 2010	36.28	36.47	35.86	35.95
4840	NASDAQ	UMBF	Mon, Jun 28, 2010	36.69	37.05	36.39	36.82
4839	NASDAQ	UMBF	Fri, Jun 25, 2010	36.39	36.95	35.98	36.73
4838	NASDAQ	UMBF	Thu, Jun 24, 2010	36.54	36.71	36.11	36.19
4837	NASDAQ	UMBF	Wed, Jun 23, 2010	37.28	37.39	36.67	36.73
4836	NASDAQ	UMBF	Tue, Jun 22, 2010	37.49	38.18	37.24	37.29
4835	NASDAQ	UMBF	Mon, Jun 21, 2010	37.81	38.22	37.08	37.29
4834	NASDAQ	UMBF	Fri, Jun 18, 2010	37.99	37.99	37.22	37.38
4833	NASDAQ	UMBF	Thu, Jun 17, 2010	37.82	37.88	37.45	37.75
4832	NASDAQ	UMBF	Wed, Jun 16, 2010	37.24	37.86	37.24	37.60
4831	NASDAQ	UMBF	Tue, Jun 15, 2010	37.42	37.67	37.11	37.56
4830	NASDAQ	UMBF	Mon, Jun 14, 2010	37.76	38.11	37.30	37.42
4829	NASDAQ	UMBF	Fri, Jun 11, 2010	37.15	37.58	37.00	37.58
4828	NASDAQ	UMBF	Thu, Jun 10, 2010	37.09	37.56	36.77	37.52
4827	NASDAQ	UMBF	Wed, Jun 9, 2010	37.25	37.25	36.35	36.56
4826	NASDAQ	UMBF	Tue, Jun 8, 2010	37.14	37.14	36.30	37.02
4825	NASDAQ	UMBF	Mon, Jun 7, 2010	37.09	37.47	36.77	37.02
4824	NASDAQ	UMBF	Fri, Jun 4, 2010	37.72	38.25	36.89	37.00
4823	NASDAQ	UMBF	Thu, Jun 3, 2010	38.54	38.78	38.04	38.48
4822	NASDAQ	UMBF	Wed, Jun 2, 2010	37.87	38.78	37.60	38.72
4821	NASDAQ	UMBF	Tue, Jun 1, 2010	38.72	39.12	37.70	37.71
4820	NASDAQ	UMBF	Fri, May 28, 2010	39.49	39.66	38.27	38.95
4819	NASDAQ	UMBF	Thu, May 27, 2010	39.45	39.65	38.83	39.53
4818	NASDAQ	UMBF	Wed, May 26, 2010	38.74	39.25	38.41	38.69
4817	NASDAQ	UMBF	Tue, May 25, 2010	38.10	38.59	37.56	38.55
4816	NASDAQ	UMBF	Mon, May 24, 2010	39.35	39.56	38.36	38.39
4815	NASDAQ	UMBF	Fri, May 21, 2010	38.35	39.79	38.14	39.33
4814	NASDAQ	UMBF	Thu, May 20, 2010	39.29	40.05	38.94	38.96
4813	NASDAQ	UMBF	Wed, May 19, 2010	40.29	41.33	39.87	39.93
4812	NASDAQ	UMBF	Tue, May 18, 2010	42.18	42.18	40.24	40.33
4811	NASDAQ	UMBF	Mon, May 17, 2010	41.78	42.38	40.92	41.75
4810	NASDAQ	UMBF	Fri, May 14, 2010	42.50	42.50	41.36	41.66
4809	NASDAQ	UMBF	Thu, May 13, 2010	42.80	43.20	42.46	42.86
4808	NASDAQ	UMBF	Wed, May 12, 2010	42.78	43.09	42.10	43.06
4807	NASDAQ	UMBF	Tue, May 11, 2010	41.48	43.20	41.44	42.61
4806	NASDAQ	UMBF	Mon, May 10, 2010	41.87	42.54	41.25	42.04
4805	NASDAQ	UMBF	Fri, May 7, 2010	40.26	41.55	39.83	40.36
4804	NASDAQ	UMBF	Thu, May 6, 2010	40.42	41.05	38.12	40.29
4803	NASDAQ	UMBF	Wed, May 5, 2010	40.76	41.37	40.26	40.58
4802	NASDAQ	UMBF	Tue, May 4, 2010	41.71	41.71	40.84	41.08
4801	NASDAQ	UMBF	Mon, May 3, 2010	42.13	42.41	41.89	42.16
4800	NASDAQ	UMBF	Fri, Apr 30, 2010	42.91	42.91	41.90	42.12
4799	NASDAQ	UMBF	Thu, Apr 29, 2010	42.93	43.27	42.27	43.10
4798	NASDAQ	UMBF	Wed, Apr 28, 2010	42.45	43.15	41.82	42.69
4797	NASDAQ	UMBF	Tue, Apr 27, 2010	42.75	43.41	41.98	42.28
4796	NASDAQ	UMBF	Mon, Apr 26, 2010	44.40	44.40	42.96	43.00
4795	NASDAQ	UMBF	Fri, Apr 23, 2010	44.12	44.68	44.02	44.51
4794	NASDAQ	UMBF	Thu, Apr 22, 2010	43.09	44.22	43.09	44.22
4793	NASDAQ	UMBF	Wed, Apr 21, 2010	42.32	43.58	42.21	43.55
4792	NASDAQ	UMBF	Tue, Apr 20, 2010	42.23	42.70	41.93	42.44
4791	NASDAQ	UMBF	Mon, Apr 19, 2010	41.81	42.19	41.00	41.94
4790	NASDAQ	UMBF	Fri, Apr 16, 2010	42.22	42.42	41.34	42.09
4789	NASDAQ	UMBF	Thu, Apr 15, 2010	42.10	42.49	42.01	42.23
4788	NASDAQ	UMBF	Wed, Apr 14, 2010	41.58	42.19	41.44	42.03
4787	NASDAQ	UMBF	Tue, Apr 13, 2010	42.16	42.16	41.17	41.40
4786	NASDAQ	UMBF	Mon, Apr 12, 2010	42.06	42.60	42.05	42.39
4785	NASDAQ	UMBF	Fri, Apr 9, 2010	42.25	42.50	42.08	42.15
4784	NASDAQ	UMBF	Thu, Apr 8, 2010	41.75	42.37	41.60	42.24
4783	NASDAQ	UMBF	Wed, Apr 7, 2010	41.47	41.86	41.30	41.84
4782	NASDAQ	UMBF	Tue, Apr 6, 2010	40.79	41.66	40.50	41.47
4781	NASDAQ	UMBF	Mon, Apr 5, 2010	40.64	41.00	40.25	41.00
4780	NASDAQ	UMBF	Thu, Apr 1, 2010	40.65	41.02	40.01	40.41
4779	NASDAQ	UMBF	Wed, Mar 31, 2010	40.53	41.44	40.53	40.60
4778	NASDAQ	UMBF	Tue, Mar 30, 2010	40.61	41.32	40.61	40.81
4777	NASDAQ	UMBF	Mon, Mar 29, 2010	40.90	40.90	40.33	40.67
4776	NASDAQ	UMBF	Fri, Mar 26, 2010	41.47	41.54	40.55	40.69
4775	NASDAQ	UMBF	Thu, Mar 25, 2010	41.55	42.04	41.09	41.13
4774	NASDAQ	UMBF	Wed, Mar 24, 2010	41.77	41.96	41.23	41.37
4773	NASDAQ	UMBF	Tue, Mar 23, 2010	41.65	42.01	41.14	41.96
4772	NASDAQ	UMBF	Mon, Mar 22, 2010	41.03	41.66	40.71	41.60
4771	NASDAQ	UMBF	Fri, Mar 19, 2010	41.02	41.24	40.72	41.18
4770	NASDAQ	UMBF	Thu, Mar 18, 2010	40.77	41.36	40.77	40.94
4769	NASDAQ	UMBF	Wed, Mar 17, 2010	40.28	41.07	40.24	41.03
4768	NASDAQ	UMBF	Tue, Mar 16, 2010	39.93	40.18	39.65	40.18
4767	NASDAQ	UMBF	Mon, Mar 15, 2010	40.42	40.49	39.76	39.93
4766	NASDAQ	UMBF	Fri, Mar 12, 2010	40.76	40.76	40.17	40.48
4765	NASDAQ	UMBF	Thu, Mar 11, 2010	39.96	40.48	39.90	40.48
4764	NASDAQ	UMBF	Wed, Mar 10, 2010	40.17	40.82	39.95	40.23
4763	NASDAQ	UMBF	Tue, Mar 9, 2010	40.47	40.50	40.05	40.28
4762	NASDAQ	UMBF	Mon, Mar 8, 2010	40.73	40.98	40.62	40.67
4761	NASDAQ	UMBF	Fri, Mar 5, 2010	39.82	40.86	39.78	40.86
4760	NASDAQ	UMBF	Thu, Mar 4, 2010	39.33	39.83	39.18	39.79
4759	NASDAQ	UMBF	Wed, Mar 3, 2010	39.23	39.58	39.09	39.21
4758	NASDAQ	UMBF	Tue, Mar 2, 2010	38.86	39.31	38.85	39.10
4757	NASDAQ	UMBF	Mon, Mar 1, 2010	38.56	39.01	38.22	38.91
4756	NASDAQ	UMBF	Fri, Feb 26, 2010	38.43	38.46	37.92	38.31
4755	NASDAQ	UMBF	Thu, Feb 25, 2010	38.28	38.60	38.08	38.43
4754	NASDAQ	UMBF	Wed, Feb 24, 2010	37.99	38.89	37.99	38.70
4753	NASDAQ	UMBF	Tue, Feb 23, 2010	38.00	38.37	37.64	38.03
4752	NASDAQ	UMBF	Mon, Feb 22, 2010	38.11	38.15	37.81	38.08
4751	NASDAQ	UMBF	Fri, Feb 19, 2010	37.84	38.08	37.58	37.88
4750	NASDAQ	UMBF	Thu, Feb 18, 2010	37.98	38.17	37.67	37.84
4749	NASDAQ	UMBF	Wed, Feb 17, 2010	38.77	38.77	37.91	38.13
4748	NASDAQ	UMBF	Tue, Feb 16, 2010	38.12	38.53	37.63	38.53
4747	NASDAQ	UMBF	Fri, Feb 12, 2010	37.61	37.96	37.34	37.86
4746	NASDAQ	UMBF	Thu, Feb 11, 2010	37.81	38.18	37.31	37.91
4745	NASDAQ	UMBF	Wed, Feb 10, 2010	37.61	38.22	37.49	38.04
4744	NASDAQ	UMBF	Tue, Feb 9, 2010	37.89	38.25	37.55	37.85
4743	NASDAQ	UMBF	Mon, Feb 8, 2010	37.46	37.73	37.01	37.60
4742	NASDAQ	UMBF	Fri, Feb 5, 2010	37.23	37.99	37.01	37.60
4741	NASDAQ	UMBF	Thu, Feb 4, 2010	37.63	37.73	36.75	37.24
4740	NASDAQ	UMBF	Wed, Feb 3, 2010	38.32	38.71	37.34	37.83
4739	NASDAQ	UMBF	Tue, Feb 2, 2010	38.72	38.81	38.30	38.38
4738	NASDAQ	UMBF	Mon, Feb 1, 2010	39.58	39.88	38.60	38.76
4737	NASDAQ	UMBF	Fri, Jan 29, 2010	40.24	40.67	39.48	39.51
4736	NASDAQ	UMBF	Thu, Jan 28, 2010	40.90	41.11	39.90	40.20
4735	NASDAQ	UMBF	Wed, Jan 27, 2010	40.34	41.54	40.17	40.90
4734	NASDAQ	UMBF	Tue, Jan 26, 2010	41.06	41.74	40.03	40.45
4733	NASDAQ	UMBF	Mon, Jan 25, 2010	41.20	41.33	40.20	41.09
4732	NASDAQ	UMBF	Fri, Jan 22, 2010	41.34	41.93	40.60	40.93
4731	NASDAQ	UMBF	Thu, Jan 21, 2010	40.43	41.80	40.16	41.50
4730	NASDAQ	UMBF	Wed, Jan 20, 2010	40.59	40.84	39.36	40.48
4729	NASDAQ	UMBF	Tue, Jan 19, 2010	39.79	40.92	39.07	40.77
4728	NASDAQ	UMBF	Fri, Jan 15, 2010	40.45	40.45	39.09	39.82
4727	NASDAQ	UMBF	Thu, Jan 14, 2010	39.32	40.50	39.26	40.33
4726	NASDAQ	UMBF	Wed, Jan 13, 2010	39.30	39.59	38.68	39.31
4725	NASDAQ	UMBF	Tue, Jan 12, 2010	38.88	39.34	38.63	39.21
4724	NASDAQ	UMBF	Mon, Jan 11, 2010	39.40	39.40	38.56	39.26
4723	NASDAQ	UMBF	Fri, Jan 8, 2010	39.13	39.66	38.15	39.34
4722	NASDAQ	UMBF	Thu, Jan 7, 2010	38.35	39.27	37.95	39.17
4721	NASDAQ	UMBF	Wed, Jan 6, 2010	38.60	38.75	38.25	38.34
4720	NASDAQ	UMBF	Tue, Jan 5, 2010	39.39	39.63	38.50	38.67
4719	NASDAQ	UMBF	Mon, Jan 4, 2010	39.74	39.85	39.13	39.42
4718	NASDAQ	UMBF	Thu, Dec 31, 2009	39.46	39.55	39.09	39.35
4717	NASDAQ	UMBF	Wed, Dec 30, 2009	38.62	39.38	38.62	39.36
4716	NASDAQ	UMBF	Tue, Dec 29, 2009	39.06	39.23	38.65	38.98
4715	NASDAQ	UMBF	Mon, Dec 28, 2009	38.95	38.95	38.55	38.84
4714	NASDAQ	UMBF	Thu, Dec 24, 2009	38.26	38.82	38.24	38.68
4713	NASDAQ	UMBF	Wed, Dec 23, 2009	38.72	38.77	38.25	38.29
4712	NASDAQ	UMBF	Tue, Dec 22, 2009	38.20	38.62	38.01	38.58
4711	NASDAQ	UMBF	Mon, Dec 21, 2009	37.98	38.46	37.86	38.24
4710	NASDAQ	UMBF	Fri, Dec 18, 2009	38.04	38.06	37.51	37.94
4709	NASDAQ	UMBF	Thu, Dec 17, 2009	38.00	38.12	37.56	37.65
4708	NASDAQ	UMBF	Wed, Dec 16, 2009	38.72	38.88	37.92	38.26
4707	NASDAQ	UMBF	Tue, Dec 15, 2009	38.77	39.02	38.35	38.46
4706	NASDAQ	UMBF	Mon, Dec 14, 2009	38.78	39.06	38.11	38.91
4705	NASDAQ	UMBF	Fri, Dec 11, 2009	38.83	38.84	38.36	38.59
4704	NASDAQ	UMBF	Thu, Dec 10, 2009	39.09	39.10	38.35	38.54
4703	NASDAQ	UMBF	Wed, Dec 9, 2009	39.47	39.47	38.51	38.97
4702	NASDAQ	UMBF	Tue, Dec 8, 2009	39.66	40.28	39.28	39.55
4701	NASDAQ	UMBF	Mon, Dec 7, 2009	40.42	40.47	39.82	40.05
4700	NASDAQ	UMBF	Fri, Dec 4, 2009	39.72	40.47	39.50	40.31
4699	NASDAQ	UMBF	Thu, Dec 3, 2009	40.19	40.55	39.10	39.12
4698	NASDAQ	UMBF	Wed, Dec 2, 2009	39.28	40.04	39.24	39.91
4697	NASDAQ	UMBF	Tue, Dec 1, 2009	39.65	39.71	38.82	39.14
4696	NASDAQ	UMBF	Mon, Nov 30, 2009	38.81	39.44	37.94	39.30
4695	NASDAQ	UMBF	Fri, Nov 27, 2009	38.98	40.05	38.98	39.00
4694	NASDAQ	UMBF	Wed, Nov 25, 2009	40.24	40.41	39.72	39.85
4693	NASDAQ	UMBF	Tue, Nov 24, 2009	40.04	40.30	39.54	40.15
4692	NASDAQ	UMBF	Mon, Nov 23, 2009	39.94	40.60	39.80	40.12
4691	NASDAQ	UMBF	Fri, Nov 20, 2009	39.36	39.81	38.99	39.48
4690	NASDAQ	UMBF	Thu, Nov 19, 2009	40.19	40.19	39.10	39.41
4689	NASDAQ	UMBF	Wed, Nov 18, 2009	40.61	40.71	39.89	40.55
4688	NASDAQ	UMBF	Tue, Nov 17, 2009	39.50	40.61	39.07	40.54
4687	NASDAQ	UMBF	Mon, Nov 16, 2009	38.62	40.27	38.47	39.76
4686	NASDAQ	UMBF	Fri, Nov 13, 2009	38.38	38.63	37.83	38.28
4685	NASDAQ	UMBF	Thu, Nov 12, 2009	38.86	39.50	38.24	38.28
4684	NASDAQ	UMBF	Wed, Nov 11, 2009	39.37	39.67	38.74	39.06
4683	NASDAQ	UMBF	Tue, Nov 10, 2009	39.16	39.36	38.60	39.02
4682	NASDAQ	UMBF	Mon, Nov 9, 2009	39.53	39.66	39.05	39.51
4681	NASDAQ	UMBF	Fri, Nov 6, 2009	39.14	39.47	38.56	39.18
4680	NASDAQ	UMBF	Thu, Nov 5, 2009	38.79	39.58	38.39	39.52
4679	NASDAQ	UMBF	Wed, Nov 4, 2009	40.05	40.05	38.52	38.52
4678	NASDAQ	UMBF	Tue, Nov 3, 2009	39.55	39.75	38.40	39.75
4677	NASDAQ	UMBF	Mon, Nov 2, 2009	40.02	40.62	39.11	39.79
4676	NASDAQ	UMBF	Fri, Oct 30, 2009	40.91	40.91	39.17	39.77
4675	NASDAQ	UMBF	Thu, Oct 29, 2009	40.66	41.41	40.16	41.29
4674	NASDAQ	UMBF	Wed, Oct 28, 2009	40.76	41.42	40.12	40.30
4673	NASDAQ	UMBF	Tue, Oct 27, 2009	39.18	41.47	39.10	40.95
4672	NASDAQ	UMBF	Mon, Oct 26, 2009	39.13	39.54	38.38	39.15
4671	NASDAQ	UMBF	Fri, Oct 23, 2009	39.89	40.17	38.98	39.11
4670	NASDAQ	UMBF	Thu, Oct 22, 2009	38.45	39.99	38.10	39.86
4669	NASDAQ	UMBF	Wed, Oct 21, 2009	39.71	40.05	38.35	38.53
4668	NASDAQ	UMBF	Tue, Oct 20, 2009	40.75	40.75	39.63	39.71
4667	NASDAQ	UMBF	Mon, Oct 19, 2009	40.85	40.95	39.81	40.87
4666	NASDAQ	UMBF	Fri, Oct 16, 2009	41.69	41.69	40.53	40.57
4665	NASDAQ	UMBF	Thu, Oct 15, 2009	41.82	41.98	41.42	41.93
4664	NASDAQ	UMBF	Wed, Oct 14, 2009	41.37	42.31	41.37	42.15
4663	NASDAQ	UMBF	Tue, Oct 13, 2009	41.08	41.21	40.70	41.00
4662	NASDAQ	UMBF	Mon, Oct 12, 2009	41.41	41.63	41.00	41.20
4661	NASDAQ	UMBF	Fri, Oct 9, 2009	40.35	41.37	40.30	41.28
4660	NASDAQ	UMBF	Thu, Oct 8, 2009	40.49	40.57	40.05	40.44
4659	NASDAQ	UMBF	Wed, Oct 7, 2009	39.96	40.40	39.48	40.13
4658	NASDAQ	UMBF	Tue, Oct 6, 2009	39.75	40.53	39.60	40.01
4657	NASDAQ	UMBF	Mon, Oct 5, 2009	39.01	39.69	38.56	39.46
4656	NASDAQ	UMBF	Fri, Oct 2, 2009	39.03	39.59	38.66	38.76
4655	NASDAQ	UMBF	Thu, Oct 1, 2009	40.33	40.59	39.16	39.31
4654	NASDAQ	UMBF	Wed, Sep 30, 2009	40.35	40.77	39.90	40.44
4653	NASDAQ	UMBF	Tue, Sep 29, 2009	40.52	40.99	40.04	40.39
4652	NASDAQ	UMBF	Mon, Sep 28, 2009	39.75	40.42	39.45	40.36
4651	NASDAQ	UMBF	Fri, Sep 25, 2009	39.52	39.76	38.79	39.47
4650	NASDAQ	UMBF	Thu, Sep 24, 2009	40.60	40.84	39.26	39.77
4649	NASDAQ	UMBF	Wed, Sep 23, 2009	40.59	41.23	40.35	40.41
4648	NASDAQ	UMBF	Tue, Sep 22, 2009	40.48	40.88	40.00	40.83
4647	NASDAQ	UMBF	Mon, Sep 21, 2009	40.17	40.46	39.79	40.20
4646	NASDAQ	UMBF	Fri, Sep 18, 2009	40.66	40.66	39.82	40.21
4645	NASDAQ	UMBF	Thu, Sep 17, 2009	40.63	40.70	39.65	40.48
4644	NASDAQ	UMBF	Wed, Sep 16, 2009	39.75	40.81	39.72	40.60
4643	NASDAQ	UMBF	Tue, Sep 15, 2009	39.57	39.85	38.69	39.72
4642	NASDAQ	UMBF	Mon, Sep 14, 2009	39.52	39.88	39.33	39.72
4641	NASDAQ	UMBF	Fri, Sep 11, 2009	39.97	40.31	39.65	39.89
4640	NASDAQ	UMBF	Thu, Sep 10, 2009	40.06	40.32	39.90	40.03
4639	NASDAQ	UMBF	Wed, Sep 9, 2009	40.15	40.54	39.90	40.23
4638	NASDAQ	UMBF	Tue, Sep 8, 2009	40.26	40.48	39.64	40.05
4637	NASDAQ	UMBF	Fri, Sep 4, 2009	39.66	40.08	39.20	39.99
4636	NASDAQ	UMBF	Thu, Sep 3, 2009	39.20	39.83	39.18	39.81
4635	NASDAQ	UMBF	Wed, Sep 2, 2009	39.60	40.00	39.20	39.27
4634	NASDAQ	UMBF	Tue, Sep 1, 2009	39.79	40.61	39.59	39.70
4633	NASDAQ	UMBF	Mon, Aug 31, 2009	39.90	40.54	39.90	40.03
4632	NASDAQ	UMBF	Fri, Aug 28, 2009	40.64	40.84	39.93	40.14
4631	NASDAQ	UMBF	Thu, Aug 27, 2009	40.72	40.72	40.00	40.36
4630	NASDAQ	UMBF	Wed, Aug 26, 2009	40.37	41.12	40.00	40.74
4629	NASDAQ	UMBF	Tue, Aug 25, 2009	41.43	42.00	40.39	40.54
4628	NASDAQ	UMBF	Mon, Aug 24, 2009	41.93	42.28	40.83	41.14
4627	NASDAQ	UMBF	Fri, Aug 21, 2009	40.82	42.00	40.19	41.76
4626	NASDAQ	UMBF	Thu, Aug 20, 2009	40.04	40.53	39.87	40.11
4625	NASDAQ	UMBF	Wed, Aug 19, 2009	39.69	40.25	39.31	40.03
4624	NASDAQ	UMBF	Tue, Aug 18, 2009	40.26	40.51	39.92	40.06
4623	NASDAQ	UMBF	Mon, Aug 17, 2009	40.90	40.90	39.84	40.12
4622	NASDAQ	UMBF	Fri, Aug 14, 2009	42.23	42.23	40.92	41.48
4621	NASDAQ	UMBF	Thu, Aug 13, 2009	42.87	43.00	41.78	42.20
4620	NASDAQ	UMBF	Wed, Aug 12, 2009	42.55	43.36	42.23	42.57
4619	NASDAQ	UMBF	Tue, Aug 11, 2009	44.10	44.11	41.96	42.63
4618	NASDAQ	UMBF	Mon, Aug 10, 2009	43.81	45.50	43.39	44.50
4617	NASDAQ	UMBF	Fri, Aug 7, 2009	42.67	44.83	42.34	44.21
4616	NASDAQ	UMBF	Thu, Aug 6, 2009	42.60	42.85	41.73	42.12
4615	NASDAQ	UMBF	Wed, Aug 5, 2009	42.25	43.12	42.09	42.49
4614	NASDAQ	UMBF	Tue, Aug 4, 2009	42.21	42.66	41.46	42.35
4613	NASDAQ	UMBF	Mon, Aug 3, 2009	42.09	42.96	41.67	42.50
4612	NASDAQ	UMBF	Fri, Jul 31, 2009	41.41	42.32	41.11	41.72
4611	NASDAQ	UMBF	Thu, Jul 30, 2009	41.32	42.10	40.65	41.73
4610	NASDAQ	UMBF	Wed, Jul 29, 2009	41.10	41.64	40.27	40.85
4609	NASDAQ	UMBF	Tue, Jul 28, 2009	41.40	42.29	40.45	41.62
4608	NASDAQ	UMBF	Mon, Jul 27, 2009	40.87	41.70	40.45	41.61
4607	NASDAQ	UMBF	Fri, Jul 24, 2009	40.59	41.36	40.46	41.06
4606	NASDAQ	UMBF	Thu, Jul 23, 2009	39.10	41.23	39.02	41.08
4605	NASDAQ	UMBF	Wed, Jul 22, 2009	38.97	39.61	38.26	39.01
4604	NASDAQ	UMBF	Tue, Jul 21, 2009	39.99	39.99	38.08	39.08
4603	NASDAQ	UMBF	Mon, Jul 20, 2009	40.17	40.23	39.23	39.63
4602	NASDAQ	UMBF	Fri, Jul 17, 2009	40.97	41.26	39.55	39.81
4601	NASDAQ	UMBF	Thu, Jul 16, 2009	41.66	41.66	40.00	40.86
4600	NASDAQ	UMBF	Wed, Jul 15, 2009	40.21	42.17	39.77	41.91
4599	NASDAQ	UMBF	Tue, Jul 14, 2009	39.85	39.97	39.04	39.72
4598	NASDAQ	UMBF	Mon, Jul 13, 2009	37.84	40.13	37.84	40.00
4597	NASDAQ	UMBF	Fri, Jul 10, 2009	37.49	37.90	37.29	37.76
4596	NASDAQ	UMBF	Thu, Jul 9, 2009	37.63	38.28	37.32	37.75
4595	NASDAQ	UMBF	Wed, Jul 8, 2009	37.92	38.32	36.63	37.23
4594	NASDAQ	UMBF	Tue, Jul 7, 2009	37.99	38.48	37.35	37.62
4593	NASDAQ	UMBF	Mon, Jul 6, 2009	37.30	37.98	36.34	37.86
4592	NASDAQ	UMBF	Thu, Jul 2, 2009	38.00	38.70	37.42	37.60
4591	NASDAQ	UMBF	Wed, Jul 1, 2009	38.45	39.21	38.23	38.71
4590	NASDAQ	UMBF	Tue, Jun 30, 2009	38.43	38.74	37.73	38.01
4589	NASDAQ	UMBF	Mon, Jun 29, 2009	38.49	38.91	37.51	38.62
4588	NASDAQ	UMBF	Fri, Jun 26, 2009	37.98	38.61	37.66	38.49
4587	NASDAQ	UMBF	Thu, Jun 25, 2009	36.67	38.15	36.66	38.13
4586	NASDAQ	UMBF	Wed, Jun 24, 2009	37.87	37.98	36.78	37.03
4585	NASDAQ	UMBF	Tue, Jun 23, 2009	37.45	37.90	36.52	37.38
4584	NASDAQ	UMBF	Mon, Jun 22, 2009	37.71	38.08	37.03	37.22
4583	NASDAQ	UMBF	Fri, Jun 19, 2009	38.46	38.50	37.50	38.09
4582	NASDAQ	UMBF	Thu, Jun 18, 2009	37.30	38.41	37.00	38.15
4581	NASDAQ	UMBF	Wed, Jun 17, 2009	37.86	38.27	36.72	37.33
4580	NASDAQ	UMBF	Tue, Jun 16, 2009	39.06	39.06	37.82	37.94
4579	NASDAQ	UMBF	Mon, Jun 15, 2009	38.56	39.11	38.01	38.65
4578	NASDAQ	UMBF	Fri, Jun 12, 2009	38.69	39.38	38.69	39.22
4577	NASDAQ	UMBF	Thu, Jun 11, 2009	38.79	40.21	38.78	39.08
4576	NASDAQ	UMBF	Wed, Jun 10, 2009	39.63	39.65	38.11	38.79
4575	NASDAQ	UMBF	Tue, Jun 9, 2009	39.20	39.51	38.62	39.36
4574	NASDAQ	UMBF	Mon, Jun 8, 2009	38.65	39.51	38.51	39.07
4573	NASDAQ	UMBF	Fri, Jun 5, 2009	40.25	40.25	38.30	38.75
4572	NASDAQ	UMBF	Thu, Jun 4, 2009	39.73	40.00	39.23	39.93
4571	NASDAQ	UMBF	Wed, Jun 3, 2009	39.97	40.37	39.01	39.34
4570	NASDAQ	UMBF	Tue, Jun 2, 2009	40.88	41.11	40.11	40.23
4569	NASDAQ	UMBF	Mon, Jun 1, 2009	40.73	41.74	40.29	41.24
4568	NASDAQ	UMBF	Fri, May 29, 2009	38.96	40.19	38.85	40.17
4567	NASDAQ	UMBF	Thu, May 28, 2009	39.00	39.22	38.07	38.93
4566	NASDAQ	UMBF	Wed, May 27, 2009	40.19	40.19	38.80	38.92
4565	NASDAQ	UMBF	Tue, May 26, 2009	38.58	40.47	38.58	40.41
4564	NASDAQ	UMBF	Fri, May 22, 2009	39.43	39.95	38.84	38.85
4563	NASDAQ	UMBF	Thu, May 21, 2009	40.13	40.13	38.64	39.26
4562	NASDAQ	UMBF	Wed, May 20, 2009	42.54	43.21	40.18	40.48
4561	NASDAQ	UMBF	Tue, May 19, 2009	43.97	44.30	42.27	42.28
4560	NASDAQ	UMBF	Mon, May 18, 2009	43.72	44.83	43.42	44.55
4559	NASDAQ	UMBF	Fri, May 15, 2009	44.18	44.18	42.68	43.07
4558	NASDAQ	UMBF	Thu, May 14, 2009	44.08	44.92	43.93	44.29
4557	NASDAQ	UMBF	Wed, May 13, 2009	45.30	46.29	43.87	44.01
4556	NASDAQ	UMBF	Tue, May 12, 2009	46.50	47.48	45.39	46.09
4555	NASDAQ	UMBF	Mon, May 11, 2009	45.88	47.28	45.50	46.01
4554	NASDAQ	UMBF	Fri, May 8, 2009	47.08	47.70	46.19	46.90
4553	NASDAQ	UMBF	Thu, May 7, 2009	48.46	48.46	45.68	46.09
4552	NASDAQ	UMBF	Wed, May 6, 2009	47.80	48.34	46.14	47.84
4551	NASDAQ	UMBF	Tue, May 5, 2009	47.60	47.75	45.82	47.03
4550	NASDAQ	UMBF	Mon, May 4, 2009	45.90	48.32	45.64	48.26
4549	NASDAQ	UMBF	Fri, May 1, 2009	45.76	46.71	44.53	45.48
4548	NASDAQ	UMBF	Thu, Apr 30, 2009	47.36	47.36	45.64	45.77
4547	NASDAQ	UMBF	Wed, Apr 29, 2009	46.31	47.14	45.54	47.00
4546	NASDAQ	UMBF	Tue, Apr 28, 2009	45.21	46.90	45.01	45.70
4545	NASDAQ	UMBF	Mon, Apr 27, 2009	46.37	47.20	45.35	45.62
4544	NASDAQ	UMBF	Fri, Apr 24, 2009	46.88	48.72	46.39	47.72
4543	NASDAQ	UMBF	Thu, Apr 23, 2009	45.85	46.62	44.48	46.19
4542	NASDAQ	UMBF	Wed, Apr 22, 2009	46.43	47.74	45.25	45.66
4541	NASDAQ	UMBF	Tue, Apr 21, 2009	43.03	47.85	42.54	47.48
4540	NASDAQ	UMBF	Mon, Apr 20, 2009	45.86	47.14	43.33	43.37
4539	NASDAQ	UMBF	Fri, Apr 17, 2009	46.35	47.79	45.18	47.14
4538	NASDAQ	UMBF	Thu, Apr 16, 2009	45.98	46.58	44.11	46.19
4537	NASDAQ	UMBF	Wed, Apr 15, 2009	43.96	45.81	43.11	45.49
4536	NASDAQ	UMBF	Tue, Apr 14, 2009	47.33	47.95	43.97	44.20
4535	NASDAQ	UMBF	Mon, Apr 13, 2009	45.35	48.58	45.35	48.40
4534	NASDAQ	UMBF	Thu, Apr 9, 2009	43.66	46.27	43.41	46.27
4533	NASDAQ	UMBF	Wed, Apr 8, 2009	42.60	42.84	41.45	42.40
4532	NASDAQ	UMBF	Tue, Apr 7, 2009	43.56	44.18	42.08	42.09
4531	NASDAQ	UMBF	Mon, Apr 6, 2009	44.54	44.78	43.49	44.08
4530	NASDAQ	UMBF	Fri, Apr 3, 2009	44.43	45.40	43.93	45.40
4529	NASDAQ	UMBF	Thu, Apr 2, 2009	43.14	44.75	43.14	44.43
4528	NASDAQ	UMBF	Wed, Apr 1, 2009	41.58	43.02	40.81	42.95
4527	NASDAQ	UMBF	Tue, Mar 31, 2009	41.61	43.36	41.42	42.49
4526	NASDAQ	UMBF	Mon, Mar 30, 2009	42.35	42.65	40.86	40.96
4525	NASDAQ	UMBF	Fri, Mar 27, 2009	44.32	45.49	43.34	43.59
4524	NASDAQ	UMBF	Thu, Mar 26, 2009	44.88	45.46	43.59	45.46
4523	NASDAQ	UMBF	Wed, Mar 25, 2009	43.74	44.94	41.64	44.25
4522	NASDAQ	UMBF	Tue, Mar 24, 2009	45.63	46.48	43.15	43.23
4521	NASDAQ	UMBF	Mon, Mar 23, 2009	40.93	46.60	40.93	46.35
4520	NASDAQ	UMBF	Fri, Mar 20, 2009	42.54	42.81	40.34	40.36
4519	NASDAQ	UMBF	Thu, Mar 19, 2009	44.41	44.45	42.04	42.04
4518	NASDAQ	UMBF	Wed, Mar 18, 2009	42.28	44.22	41.48	44.18
4517	NASDAQ	UMBF	Tue, Mar 17, 2009	40.71	42.64	40.53	42.64
4516	NASDAQ	UMBF	Mon, Mar 16, 2009	41.14	42.76	40.88	40.93
4515	NASDAQ	UMBF	Fri, Mar 13, 2009	40.25	41.52	40.00	40.85
4514	NASDAQ	UMBF	Thu, Mar 12, 2009	36.68	40.41	35.50	40.39
4513	NASDAQ	UMBF	Wed, Mar 11, 2009	37.79	38.34	36.47	36.74
4512	NASDAQ	UMBF	Tue, Mar 10, 2009	34.20	37.52	34.20	37.49
4511	NASDAQ	UMBF	Mon, Mar 9, 2009	34.22	35.13	33.84	34.11
4510	NASDAQ	UMBF	Fri, Mar 6, 2009	34.64	35.74	33.65	34.54
4509	NASDAQ	UMBF	Thu, Mar 5, 2009	35.53	36.13	34.20	34.33
4508	NASDAQ	UMBF	Wed, Mar 4, 2009	36.95	37.02	35.21	36.42
4507	NASDAQ	UMBF	Tue, Mar 3, 2009	37.58	38.22	35.38	36.27
4506	NASDAQ	UMBF	Mon, Mar 2, 2009	37.09	37.72	36.47	36.91
4505	NASDAQ	UMBF	Fri, Feb 27, 2009	38.31	39.93	37.92	37.93
4504	NASDAQ	UMBF	Thu, Feb 26, 2009	38.92	40.72	38.75	38.93
4503	NASDAQ	UMBF	Wed, Feb 25, 2009	39.44	40.18	37.45	39.07
4502	NASDAQ	UMBF	Tue, Feb 24, 2009	37.85	39.92	37.36	39.88
4501	NASDAQ	UMBF	Mon, Feb 23, 2009	38.20	38.59	37.21	37.30
4500	NASDAQ	UMBF	Fri, Feb 20, 2009	37.06	38.46	36.29	37.93
4499	NASDAQ	UMBF	Thu, Feb 19, 2009	39.80	39.93	37.50	37.53
4498	NASDAQ	UMBF	Wed, Feb 18, 2009	39.71	40.21	38.92	39.11
4497	NASDAQ	UMBF	Tue, Feb 17, 2009	40.21	40.70	39.38	39.41
4496	NASDAQ	UMBF	Fri, Feb 13, 2009	42.82	43.02	41.37	41.37
4495	NASDAQ	UMBF	Thu, Feb 12, 2009	41.93	43.10	40.84	42.90
4494	NASDAQ	UMBF	Wed, Feb 11, 2009	42.05	43.00	41.37	42.62
4493	NASDAQ	UMBF	Tue, Feb 10, 2009	43.74	44.62	41.28	41.67
4492	NASDAQ	UMBF	Mon, Feb 9, 2009	43.62	45.13	43.62	44.18
4491	NASDAQ	UMBF	Fri, Feb 6, 2009	40.07	43.98	40.07	43.96
4490	NASDAQ	UMBF	Thu, Feb 5, 2009	38.94	40.90	38.51	40.24
4489	NASDAQ	UMBF	Wed, Feb 4, 2009	39.07	40.78	39.00	39.40
4488	NASDAQ	UMBF	Tue, Feb 3, 2009	39.55	39.93	38.57	39.26
4487	NASDAQ	UMBF	Mon, Feb 2, 2009	38.06	39.60	38.02	39.28
4486	NASDAQ	UMBF	Fri, Jan 30, 2009	40.30	40.54	38.35	38.74
4485	NASDAQ	UMBF	Thu, Jan 29, 2009	41.80	42.43	39.79	39.87
4484	NASDAQ	UMBF	Wed, Jan 28, 2009	39.48	42.33	39.45	42.18
4483	NASDAQ	UMBF	Tue, Jan 27, 2009	36.97	38.31	36.94	38.11
4482	NASDAQ	UMBF	Mon, Jan 26, 2009	37.70	38.49	36.30	36.84
4481	NASDAQ	UMBF	Fri, Jan 23, 2009	36.05	37.68	35.75	37.60
4480	NASDAQ	UMBF	Thu, Jan 22, 2009	37.18	38.51	36.22	37.01
4479	NASDAQ	UMBF	Wed, Jan 21, 2009	39.48	40.33	37.25	38.10
4478	NASDAQ	UMBF	Tue, Jan 20, 2009	41.14	41.52	38.92	38.95
4477	NASDAQ	UMBF	Fri, Jan 16, 2009	41.90	42.38	39.85	41.95
4476	NASDAQ	UMBF	Thu, Jan 15, 2009	42.01	43.16	40.22	41.75
4475	NASDAQ	UMBF	Wed, Jan 14, 2009	43.24	43.99	41.37	41.70
4474	NASDAQ	UMBF	Tue, Jan 13, 2009	42.34	44.23	42.12	44.23
4473	NASDAQ	UMBF	Mon, Jan 12, 2009	43.41	44.35	42.39	42.70
4472	NASDAQ	UMBF	Fri, Jan 9, 2009	45.79	45.81	43.60	43.62
4471	NASDAQ	UMBF	Thu, Jan 8, 2009	44.78	46.00	44.78	45.65
4470	NASDAQ	UMBF	Wed, Jan 7, 2009	46.00	46.76	44.40	45.11
4469	NASDAQ	UMBF	Tue, Jan 6, 2009	48.65	48.65	46.58	47.25
4468	NASDAQ	UMBF	Mon, Jan 5, 2009	49.14	49.14	47.30	48.19
4467	NASDAQ	UMBF	Fri, Jan 2, 2009	49.13	49.75	48.28	49.03
4466	NASDAQ	UMBF	Wed, Dec 31, 2008	44.91	49.39	44.91	49.14
4465	NASDAQ	UMBF	Tue, Dec 30, 2008	44.15	46.36	44.15	46.24
4464	NASDAQ	UMBF	Mon, Dec 29, 2008	44.86	45.11	43.61	44.91
4463	NASDAQ	UMBF	Fri, Dec 26, 2008	44.88	45.24	44.18	44.89
4462	NASDAQ	UMBF	Wed, Dec 24, 2008	43.83	44.64	43.37	44.52
4461	NASDAQ	UMBF	Tue, Dec 23, 2008	45.02	45.16	43.26	43.80
4460	NASDAQ	UMBF	Mon, Dec 22, 2008	46.18	46.43	43.49	44.59
4459	NASDAQ	UMBF	Fri, Dec 19, 2008	46.50	46.85	45.01	45.42
4458	NASDAQ	UMBF	Thu, Dec 18, 2008	46.57	47.80	45.34	45.72
4457	NASDAQ	UMBF	Wed, Dec 17, 2008	47.01	48.51	46.21	46.86
4456	NASDAQ	UMBF	Tue, Dec 16, 2008	44.83	47.93	44.02	47.81
4455	NASDAQ	UMBF	Mon, Dec 15, 2008	45.73	45.73	42.50	43.65
4454	NASDAQ	UMBF	Fri, Dec 12, 2008	42.04	45.89	41.88	45.56
4453	NASDAQ	UMBF	Thu, Dec 11, 2008	45.22	45.81	42.42	42.75
4452	NASDAQ	UMBF	Wed, Dec 10, 2008	46.61	47.40	44.93	45.97
4451	NASDAQ	UMBF	Tue, Dec 9, 2008	48.18	49.96	45.87	45.98
4450	NASDAQ	UMBF	Mon, Dec 8, 2008	48.37	49.21	47.25	49.00
4449	NASDAQ	UMBF	Fri, Dec 5, 2008	43.05	47.44	41.67	47.37
4448	NASDAQ	UMBF	Thu, Dec 4, 2008	44.81	46.95	43.19	44.01
4447	NASDAQ	UMBF	Wed, Dec 3, 2008	40.46	46.16	40.46	45.78
4446	NASDAQ	UMBF	Tue, Dec 2, 2008	40.50	43.43	40.46	43.29
4445	NASDAQ	UMBF	Mon, Dec 1, 2008	46.24	47.03	39.97	39.97
4444	NASDAQ	UMBF	Fri, Nov 28, 2008	46.36	47.81	46.10	47.81
4443	NASDAQ	UMBF	Wed, Nov 26, 2008	44.25	47.44	44.25	46.94
4442	NASDAQ	UMBF	Tue, Nov 25, 2008	46.88	46.88	42.70	45.04
4441	NASDAQ	UMBF	Mon, Nov 24, 2008	41.10	47.04	41.10	46.44
4440	NASDAQ	UMBF	Fri, Nov 21, 2008	38.31	41.23	36.59	40.92
4439	NASDAQ	UMBF	Thu, Nov 20, 2008	38.77	41.08	37.64	37.84
4438	NASDAQ	UMBF	Wed, Nov 19, 2008	40.66	42.22	38.87	38.87
4437	NASDAQ	UMBF	Tue, Nov 18, 2008	41.28	41.58	38.78	41.27
4436	NASDAQ	UMBF	Mon, Nov 17, 2008	41.51	42.99	40.77	40.93
4435	NASDAQ	UMBF	Fri, Nov 14, 2008	45.05	46.22	41.65	41.85
4434	NASDAQ	UMBF	Thu, Nov 13, 2008	41.55	46.23	40.20	45.90
4433	NASDAQ	UMBF	Wed, Nov 12, 2008	42.68	43.75	41.01	41.13
4432	NASDAQ	UMBF	Tue, Nov 11, 2008	42.86	45.35	42.44	43.63
4431	NASDAQ	UMBF	Mon, Nov 10, 2008	44.57	44.69	43.06	43.46
4430	NASDAQ	UMBF	Fri, Nov 7, 2008	43.08	43.75	42.25	43.67
4429	NASDAQ	UMBF	Thu, Nov 6, 2008	44.60	45.49	42.66	42.82
4428	NASDAQ	UMBF	Wed, Nov 5, 2008	45.97	47.01	44.85	45.18
4427	NASDAQ	UMBF	Tue, Nov 4, 2008	45.83	47.92	45.61	46.81
4426	NASDAQ	UMBF	Mon, Nov 3, 2008	44.77	46.51	44.20	45.61
4425	NASDAQ	UMBF	Fri, Oct 31, 2008	42.78	45.45	42.40	45.33
4424	NASDAQ	UMBF	Thu, Oct 30, 2008	44.61	44.61	42.09	43.40
4423	NASDAQ	UMBF	Wed, Oct 29, 2008	44.55	45.12	42.53	43.10
4422	NASDAQ	UMBF	Tue, Oct 28, 2008	41.29	44.51	39.73	44.34
4421	NASDAQ	UMBF	Mon, Oct 27, 2008	41.23	42.13	39.88	39.88
4420	NASDAQ	UMBF	Fri, Oct 24, 2008	41.22	43.09	40.25	41.71
4419	NASDAQ	UMBF	Thu, Oct 23, 2008	46.70	47.20	41.26	42.91
4418	NASDAQ	UMBF	Wed, Oct 22, 2008	50.05	50.10	46.05	46.43
4417	NASDAQ	UMBF	Tue, Oct 21, 2008	51.28	53.79	50.03	50.37
4416	NASDAQ	UMBF	Mon, Oct 20, 2008	52.91	54.24	50.32	53.17
4415	NASDAQ	UMBF	Fri, Oct 17, 2008	53.92	55.29	51.55	52.15
4414	NASDAQ	UMBF	Thu, Oct 16, 2008	50.45	56.02	48.00	55.64
4413	NASDAQ	UMBF	Wed, Oct 15, 2008	50.79	54.79	49.82	49.92
4412	NASDAQ	UMBF	Tue, Oct 14, 2008	52.97	55.97	50.49	52.41
4411	NASDAQ	UMBF	Mon, Oct 13, 2008	48.64	52.93	47.50	52.45
4410	NASDAQ	UMBF	Fri, Oct 10, 2008	43.11	48.16	42.47	45.76
4409	NASDAQ	UMBF	Thu, Oct 9, 2008	51.78	52.50	44.10	44.10
4408	NASDAQ	UMBF	Wed, Oct 8, 2008	50.59	54.67	49.01	50.52
4407	NASDAQ	UMBF	Tue, Oct 7, 2008	52.22	54.46	51.00	51.92
4406	NASDAQ	UMBF	Mon, Oct 6, 2008	53.61	55.04	50.90	52.15
4405	NASDAQ	UMBF	Fri, Oct 3, 2008	58.00	60.00	54.07	55.50
4404	NASDAQ	UMBF	Thu, Oct 2, 2008	53.10	57.04	52.00	56.72
4403	NASDAQ	UMBF	Wed, Oct 1, 2008	52.01	55.44	52.01	53.19
4402	NASDAQ	UMBF	Tue, Sep 30, 2008	54.22	55.64	50.00	52.52
4401	NASDAQ	UMBF	Mon, Sep 29, 2008	51.34	54.26	48.01	50.86
4400	NASDAQ	UMBF	Fri, Sep 26, 2008	50.59	53.02	50.00	52.31
4399	NASDAQ	UMBF	Thu, Sep 25, 2008	54.01	56.20	51.58	51.84
4398	NASDAQ	UMBF	Wed, Sep 24, 2008	55.07	56.53	52.51	54.17
4397	NASDAQ	UMBF	Tue, Sep 23, 2008	52.94	55.26	52.01	53.07
4396	NASDAQ	UMBF	Mon, Sep 22, 2008	65.00	65.00	52.37	52.37
4395	NASDAQ	UMBF	Fri, Sep 19, 2008	66.17	69.60	56.01	69.50
4394	NASDAQ	UMBF	Thu, Sep 18, 2008	53.42	60.78	51.17	59.00
4393	NASDAQ	UMBF	Wed, Sep 17, 2008	54.07	56.96	51.77	52.11
4392	NASDAQ	UMBF	Tue, Sep 16, 2008	52.32	56.13	51.69	56.12
4391	NASDAQ	UMBF	Mon, Sep 15, 2008	50.31	54.28	50.31	51.77
4390	NASDAQ	UMBF	Fri, Sep 12, 2008	53.18	54.73	53.05	54.38
4389	NASDAQ	UMBF	Thu, Sep 11, 2008	53.18	54.12	52.02	54.10
4388	NASDAQ	UMBF	Wed, Sep 10, 2008	53.86	54.25	52.00	53.54
4387	NASDAQ	UMBF	Tue, Sep 9, 2008	54.15	55.51	53.02	53.03
4386	NASDAQ	UMBF	Mon, Sep 8, 2008	55.98	56.58	53.50	54.90
4385	NASDAQ	UMBF	Fri, Sep 5, 2008	51.87	53.69	51.25	53.30
4384	NASDAQ	UMBF	Thu, Sep 4, 2008	52.23	53.54	51.22	51.64
4383	NASDAQ	UMBF	Wed, Sep 3, 2008	51.36	53.55	51.36	53.02
4382	NASDAQ	UMBF	Tue, Sep 2, 2008	52.84	53.00	51.20	51.62
4381	NASDAQ	UMBF	Fri, Aug 29, 2008	51.63	52.35	51.41	52.03
4380	NASDAQ	UMBF	Thu, Aug 28, 2008	52.24	52.41	51.57	52.09
4379	NASDAQ	UMBF	Wed, Aug 27, 2008	51.36	52.90	51.36	52.11
4378	NASDAQ	UMBF	Tue, Aug 26, 2008	51.60	52.42	51.10	51.44
4377	NASDAQ	UMBF	Mon, Aug 25, 2008	53.20	53.20	51.10	51.68
4376	NASDAQ	UMBF	Fri, Aug 22, 2008	53.36	54.34	52.32	53.20
4375	NASDAQ	UMBF	Thu, Aug 21, 2008	52.36	53.20	52.13	52.62
4374	NASDAQ	UMBF	Wed, Aug 20, 2008	53.66	54.39	52.19	53.16
4373	NASDAQ	UMBF	Tue, Aug 19, 2008	54.19	54.68	52.81	53.49
4372	NASDAQ	UMBF	Mon, Aug 18, 2008	56.32	56.55	54.38	54.65
4371	NASDAQ	UMBF	Fri, Aug 15, 2008	58.03	58.55	55.39	56.18
4370	NASDAQ	UMBF	Thu, Aug 14, 2008	56.61	58.07	56.16	57.35
4369	NASDAQ	UMBF	Wed, Aug 13, 2008	57.40	57.87	56.16	57.08
4368	NASDAQ	UMBF	Tue, Aug 12, 2008	58.61	58.61	56.71	57.22
4367	NASDAQ	UMBF	Mon, Aug 11, 2008	55.81	59.00	55.52	58.96
4366	NASDAQ	UMBF	Fri, Aug 8, 2008	53.74	56.07	53.00	55.78
4365	NASDAQ	UMBF	Thu, Aug 7, 2008	54.85	55.39	53.51	53.91
4364	NASDAQ	UMBF	Wed, Aug 6, 2008	57.33	57.38	55.40	56.04
4363	NASDAQ	UMBF	Tue, Aug 5, 2008	55.87	57.99	55.82	57.89
4362	NASDAQ	UMBF	Mon, Aug 4, 2008	55.56	56.85	54.76	55.97
4361	NASDAQ	UMBF	Fri, Aug 1, 2008	54.82	56.25	53.92	55.70
4360	NASDAQ	UMBF	Thu, Jul 31, 2008	54.68	55.60	53.72	55.07
4359	NASDAQ	UMBF	Wed, Jul 30, 2008	57.00	57.73	55.21	55.30
4358	NASDAQ	UMBF	Tue, Jul 29, 2008	54.39	57.03	53.19	57.03
4357	NASDAQ	UMBF	Mon, Jul 28, 2008	55.05	55.92	53.78	54.05
4356	NASDAQ	UMBF	Fri, Jul 25, 2008	56.15	57.00	54.51	55.33
4355	NASDAQ	UMBF	Thu, Jul 24, 2008	56.64	57.88	54.89	55.45
4354	NASDAQ	UMBF	Wed, Jul 23, 2008	56.75	56.91	54.80	56.28
4353	NASDAQ	UMBF	Tue, Jul 22, 2008	53.14	56.75	52.60	56.37
4352	NASDAQ	UMBF	Mon, Jul 21, 2008	54.21	54.55	53.28	53.31
4351	NASDAQ	UMBF	Fri, Jul 18, 2008	54.21	54.30	52.36	53.22
4350	NASDAQ	UMBF	Thu, Jul 17, 2008	50.95	54.32	50.95	54.25
4349	NASDAQ	UMBF	Wed, Jul 16, 2008	47.13	50.77	47.13	50.54
4348	NASDAQ	UMBF	Tue, Jul 15, 2008	46.54	48.88	45.45	46.96
4347	NASDAQ	UMBF	Mon, Jul 14, 2008	50.69	50.70	46.65	47.13
4346	NASDAQ	UMBF	Fri, Jul 11, 2008	48.95	50.67	48.08	49.90
4345	NASDAQ	UMBF	Thu, Jul 10, 2008	49.25	51.00	48.66	49.49
4344	NASDAQ	UMBF	Wed, Jul 9, 2008	51.94	51.94	49.34	49.42
4343	NASDAQ	UMBF	Tue, Jul 8, 2008	47.26	50.18	46.67	50.08
4342	NASDAQ	UMBF	Mon, Jul 7, 2008	48.63	48.94	46.55	47.28
4341	NASDAQ	UMBF	Thu, Jul 3, 2008	50.51	50.73	48.15	48.15
4340	NASDAQ	UMBF	Wed, Jul 2, 2008	51.51	53.25	50.54	50.62
4339	NASDAQ	UMBF	Tue, Jul 1, 2008	51.01	51.98	50.09	51.66
4338	NASDAQ	UMBF	Mon, Jun 30, 2008	52.77	53.26	51.17	51.27
4337	NASDAQ	UMBF	Fri, Jun 27, 2008	52.30	55.25	52.30	52.87
4336	NASDAQ	UMBF	Thu, Jun 26, 2008	53.85	54.81	51.91	52.32
4335	NASDAQ	UMBF	Wed, Jun 25, 2008	54.11	57.89	54.01	54.41
4334	NASDAQ	UMBF	Tue, Jun 24, 2008	53.39	54.62	52.30	54.01
4333	NASDAQ	UMBF	Mon, Jun 23, 2008	56.19	56.22	53.67	53.84
4332	NASDAQ	UMBF	Fri, Jun 20, 2008	55.64	56.59	54.71	55.97
4331	NASDAQ	UMBF	Thu, Jun 19, 2008	55.14	55.55	54.05	55.55
4330	NASDAQ	UMBF	Wed, Jun 18, 2008	53.94	56.24	53.04	55.00
4329	NASDAQ	UMBF	Tue, Jun 17, 2008	54.19	54.86	53.43	54.26
4328	NASDAQ	UMBF	Mon, Jun 16, 2008	52.35	54.50	51.79	54.13
4327	NASDAQ	UMBF	Fri, Jun 13, 2008	52.35	53.00	51.13	52.44
4326	NASDAQ	UMBF	Thu, Jun 12, 2008	51.36	52.36	50.78	51.73
4325	NASDAQ	UMBF	Wed, Jun 11, 2008	51.47	52.35	50.60	50.78
4324	NASDAQ	UMBF	Tue, Jun 10, 2008	50.44	52.18	49.85	51.71
4323	NASDAQ	UMBF	Mon, Jun 9, 2008	50.97	52.00	49.86	50.61
4322	NASDAQ	UMBF	Fri, Jun 6, 2008	52.39	52.87	51.06	51.13
4321	NASDAQ	UMBF	Thu, Jun 5, 2008	51.89	52.99	51.89	52.80
4320	NASDAQ	UMBF	Wed, Jun 4, 2008	51.00	52.48	50.75	51.85
4319	NASDAQ	UMBF	Tue, Jun 3, 2008	52.17	52.92	50.90	51.25
4318	NASDAQ	UMBF	Mon, Jun 2, 2008	52.03	52.65	50.52	51.86
4317	NASDAQ	UMBF	Fri, May 30, 2008	52.58	52.93	51.72	52.17
4316	NASDAQ	UMBF	Thu, May 29, 2008	51.31	52.82	51.31	52.43
4315	NASDAQ	UMBF	Wed, May 28, 2008	52.48	52.73	50.96	51.37
4314	NASDAQ	UMBF	Tue, May 27, 2008	52.14	52.75	51.57	52.37
4313	NASDAQ	UMBF	Fri, May 23, 2008	52.30	52.30	51.30	51.85
4312	NASDAQ	UMBF	Thu, May 22, 2008	50.81	52.62	50.80	52.42
4311	NASDAQ	UMBF	Wed, May 21, 2008	50.40	51.40	50.20	50.60
4310	NASDAQ	UMBF	Tue, May 20, 2008	49.93	50.60	49.69	50.17
4309	NASDAQ	UMBF	Mon, May 19, 2008	51.25	51.60	49.19	50.26
4308	NASDAQ	UMBF	Fri, May 16, 2008	51.21	51.31	49.48	49.95
4307	NASDAQ	UMBF	Thu, May 15, 2008	50.57	51.12	49.81	50.95
4306	NASDAQ	UMBF	Wed, May 14, 2008	51.80	52.13	50.47	50.67
4305	NASDAQ	UMBF	Tue, May 13, 2008	50.71	51.79	50.03	51.79
4304	NASDAQ	UMBF	Mon, May 12, 2008	49.60	51.01	49.45	50.54
4303	NASDAQ	UMBF	Fri, May 9, 2008	48.88	50.55	48.88	49.61
4302	NASDAQ	UMBF	Thu, May 8, 2008	48.83	49.78	48.42	49.47
4301	NASDAQ	UMBF	Wed, May 7, 2008	51.31	51.55	48.29	48.53
4300	NASDAQ	UMBF	Tue, May 6, 2008	49.99	51.37	49.77	51.17
4299	NASDAQ	UMBF	Mon, May 5, 2008	50.52	50.85	49.83	50.39
4298	NASDAQ	UMBF	Fri, May 2, 2008	51.00	52.57	50.50	50.71
4297	NASDAQ	UMBF	Thu, May 1, 2008	49.51	50.64	49.51	50.50
4296	NASDAQ	UMBF	Wed, Apr 30, 2008	49.26	49.75	48.97	49.64
4295	NASDAQ	UMBF	Tue, Apr 29, 2008	49.79	49.86	49.05	49.30
4294	NASDAQ	UMBF	Mon, Apr 28, 2008	48.46	50.33	47.57	49.75
4293	NASDAQ	UMBF	Fri, Apr 25, 2008	46.71	48.66	46.19	48.09
4292	NASDAQ	UMBF	Thu, Apr 24, 2008	44.52	46.72	44.52	46.61
4291	NASDAQ	UMBF	Wed, Apr 23, 2008	44.25	44.98	44.11	44.61
4290	NASDAQ	UMBF	Tue, Apr 22, 2008	41.56	44.62	41.56	44.29
4289	NASDAQ	UMBF	Mon, Apr 21, 2008	42.03	42.46	41.46	41.55
4288	NASDAQ	UMBF	Fri, Apr 18, 2008	42.82	43.37	42.39	42.57
4287	NASDAQ	UMBF	Thu, Apr 17, 2008	42.39	42.39	41.40	42.08
4286	NASDAQ	UMBF	Wed, Apr 16, 2008	41.62	42.57	41.38	42.49
4285	NASDAQ	UMBF	Tue, Apr 15, 2008	40.65	41.18	40.28	41.13
4284	NASDAQ	UMBF	Mon, Apr 14, 2008	40.87	42.31	40.37	40.46
4283	NASDAQ	UMBF	Fri, Apr 11, 2008	41.41	41.95	40.75	40.80
4282	NASDAQ	UMBF	Thu, Apr 10, 2008	41.41	42.27	41.16	41.82
4281	NASDAQ	UMBF	Wed, Apr 9, 2008	42.50	42.50	41.18	41.34
4280	NASDAQ	UMBF	Tue, Apr 8, 2008	42.43	43.00	41.77	42.36
4279	NASDAQ	UMBF	Mon, Apr 7, 2008	42.93	43.30	42.65	42.83
4278	NASDAQ	UMBF	Fri, Apr 4, 2008	42.93	43.20	42.32	42.72
4277	NASDAQ	UMBF	Thu, Apr 3, 2008	42.11	43.07	41.93	42.74
4276	NASDAQ	UMBF	Wed, Apr 2, 2008	42.20	42.68	41.20	42.41
4275	NASDAQ	UMBF	Tue, Apr 1, 2008	41.50	42.34	41.50	42.32
4274	NASDAQ	UMBF	Mon, Mar 31, 2008	41.32	41.85	41.01	41.20
4273	NASDAQ	UMBF	Fri, Mar 28, 2008	41.54	41.86	41.05	41.17
4272	NASDAQ	UMBF	Thu, Mar 27, 2008	42.50	42.72	41.31	41.58
4271	NASDAQ	UMBF	Wed, Mar 26, 2008	42.90	43.00	42.16	42.40
4270	NASDAQ	UMBF	Tue, Mar 25, 2008	43.03	43.49	42.46	43.19
4269	NASDAQ	UMBF	Mon, Mar 24, 2008	42.92	43.94	42.86	42.97
4268	NASDAQ	UMBF	Thu, Mar 20, 2008	40.92	42.90	39.97	42.84
4267	NASDAQ	UMBF	Wed, Mar 19, 2008	40.67	41.41	40.42	40.50
4266	NASDAQ	UMBF	Tue, Mar 18, 2008	39.82	40.42	38.79	40.41
4265	NASDAQ	UMBF	Mon, Mar 17, 2008	38.78	40.66	36.31	38.90
4264	NASDAQ	UMBF	Fri, Mar 14, 2008	39.90	39.90	38.04	39.17
4263	NASDAQ	UMBF	Thu, Mar 13, 2008	38.84	39.98	38.27	39.48
4262	NASDAQ	UMBF	Wed, Mar 12, 2008	39.77	40.50	39.03	39.24
4261	NASDAQ	UMBF	Tue, Mar 11, 2008	37.90	39.69	37.77	39.68
4260	NASDAQ	UMBF	Mon, Mar 10, 2008	37.25	37.53	36.39	36.94
4259	NASDAQ	UMBF	Fri, Mar 7, 2008	36.66	38.21	36.04	36.98
4258	NASDAQ	UMBF	Thu, Mar 6, 2008	37.45	38.04	37.10	37.14
4257	NASDAQ	UMBF	Wed, Mar 5, 2008	38.38	38.47	37.35	37.73
4256	NASDAQ	UMBF	Tue, Mar 4, 2008	37.92	38.45	37.50	38.12
4255	NASDAQ	UMBF	Mon, Mar 3, 2008	38.38	39.02	37.95	38.33
4254	NASDAQ	UMBF	Fri, Feb 29, 2008	39.42	39.66	38.12	38.28
4253	NASDAQ	UMBF	Thu, Feb 28, 2008	40.12	40.49	39.68	39.98
4252	NASDAQ	UMBF	Wed, Feb 27, 2008	39.75	40.75	39.66	40.36
4251	NASDAQ	UMBF	Tue, Feb 26, 2008	39.27	40.69	39.24	40.22
4250	NASDAQ	UMBF	Mon, Feb 25, 2008	39.60	40.08	38.66	39.61
4249	NASDAQ	UMBF	Fri, Feb 22, 2008	39.27	39.73	38.33	39.60
4248	NASDAQ	UMBF	Thu, Feb 21, 2008	40.34	40.34	39.15	39.29
4247	NASDAQ	UMBF	Wed, Feb 20, 2008	38.99	39.83	38.95	39.71
4246	NASDAQ	UMBF	Tue, Feb 19, 2008	40.15	40.15	39.05	39.10
4245	NASDAQ	UMBF	Fri, Feb 15, 2008	39.63	40.34	39.31	39.83
4244	NASDAQ	UMBF	Thu, Feb 14, 2008	40.81	40.81	39.69	39.85
4243	NASDAQ	UMBF	Wed, Feb 13, 2008	40.69	40.85	39.88	40.64
4242	NASDAQ	UMBF	Tue, Feb 12, 2008	40.32	40.91	39.87	40.33
4241	NASDAQ	UMBF	Mon, Feb 11, 2008	40.28	40.58	39.41	40.03
4240	NASDAQ	UMBF	Fri, Feb 8, 2008	40.98	41.52	39.81	40.33
4239	NASDAQ	UMBF	Thu, Feb 7, 2008	40.30	41.88	40.11	41.13
4238	NASDAQ	UMBF	Wed, Feb 6, 2008	41.47	41.70	40.31	40.45
4237	NASDAQ	UMBF	Tue, Feb 5, 2008	41.28	42.20	40.98	41.05
4236	NASDAQ	UMBF	Mon, Feb 4, 2008	42.76	42.76	41.86	42.09
4235	NASDAQ	UMBF	Fri, Feb 1, 2008	42.38	43.10	41.51	42.91
4234	NASDAQ	UMBF	Thu, Jan 31, 2008	40.11	42.95	39.74	42.13
4233	NASDAQ	UMBF	Wed, Jan 30, 2008	41.05	41.65	40.40	40.50
4232	NASDAQ	UMBF	Tue, Jan 29, 2008	41.75	42.10	40.61	41.43
4231	NASDAQ	UMBF	Mon, Jan 28, 2008	40.29	41.85	39.88	41.58
4230	NASDAQ	UMBF	Fri, Jan 25, 2008	41.78	42.08	40.16	40.46
4229	NASDAQ	UMBF	Thu, Jan 24, 2008	40.63	42.33	40.19	41.77
4228	NASDAQ	UMBF	Wed, Jan 23, 2008	37.43	44.50	37.21	40.56
4227	NASDAQ	UMBF	Tue, Jan 22, 2008	36.96	39.75	36.07	38.21
4226	NASDAQ	UMBF	Fri, Jan 18, 2008	37.12	38.13	35.76	36.57
4225	NASDAQ	UMBF	Thu, Jan 17, 2008	38.11	38.23	36.85	37.13
4224	NASDAQ	UMBF	Wed, Jan 16, 2008	37.04	38.32	37.03	37.90
4223	NASDAQ	UMBF	Tue, Jan 15, 2008	37.06	37.73	36.54	37.09
4222	NASDAQ	UMBF	Mon, Jan 14, 2008	38.87	38.93	37.40	37.40
4221	NASDAQ	UMBF	Fri, Jan 11, 2008	38.83	39.62	38.02	38.45
4220	NASDAQ	UMBF	Thu, Jan 10, 2008	37.55	39.60	37.50	39.09
4219	NASDAQ	UMBF	Wed, Jan 9, 2008	36.60	38.04	36.25	38.01
4218	NASDAQ	UMBF	Tue, Jan 8, 2008	38.50	39.04	37.01	37.14
4217	NASDAQ	UMBF	Mon, Jan 7, 2008	36.87	38.85	36.58	38.47
4216	NASDAQ	UMBF	Fri, Jan 4, 2008	36.87	37.72	36.22	36.62
4215	NASDAQ	UMBF	Thu, Jan 3, 2008	37.53	38.57	37.30	37.30
4214	NASDAQ	UMBF	Wed, Jan 2, 2008	38.32	38.71	37.33	37.43
4213	NASDAQ	UMBF	Mon, Dec 31, 2007	38.48	39.07	38.07	38.36
4212	NASDAQ	UMBF	Fri, Dec 28, 2007	39.24	39.70	38.51	38.65
4211	NASDAQ	UMBF	Thu, Dec 27, 2007	40.09	40.09	38.62	38.71
4210	NASDAQ	UMBF	Wed, Dec 26, 2007	39.20	40.36	38.98	40.05
4209	NASDAQ	UMBF	Mon, Dec 24, 2007	39.50	40.00	39.26	39.53
4208	NASDAQ	UMBF	Fri, Dec 21, 2007	39.25	39.50	38.40	39.50
4207	NASDAQ	UMBF	Thu, Dec 20, 2007	39.00	39.00	38.07	38.94
4206	NASDAQ	UMBF	Wed, Dec 19, 2007	37.98	38.80	37.64	38.63
4205	NASDAQ	UMBF	Tue, Dec 18, 2007	36.92	38.27	36.82	37.96
4204	NASDAQ	UMBF	Mon, Dec 17, 2007	36.64	37.08	36.23	36.41
4203	NASDAQ	UMBF	Fri, Dec 14, 2007	37.18	37.71	36.63	36.94
4202	NASDAQ	UMBF	Thu, Dec 13, 2007	36.34	37.91	36.34	37.72
4201	NASDAQ	UMBF	Wed, Dec 12, 2007	36.60	36.70	34.95	35.85
4200	NASDAQ	UMBF	Tue, Dec 11, 2007	37.70	37.97	35.44	35.63
4199	NASDAQ	UMBF	Mon, Dec 10, 2007	36.90	37.82	36.56	37.59
4198	NASDAQ	UMBF	Fri, Dec 7, 2007	37.64	37.64	36.73	36.93
4197	NASDAQ	UMBF	Thu, Dec 6, 2007	37.14	37.85	36.51	37.61
4196	NASDAQ	UMBF	Wed, Dec 5, 2007	37.47	37.78	36.71	37.29
4195	NASDAQ	UMBF	Tue, Dec 4, 2007	36.90	37.12	36.50	36.91
4194	NASDAQ	UMBF	Mon, Dec 3, 2007	37.76	38.27	36.90	37.15
4193	NASDAQ	UMBF	Fri, Nov 30, 2007	39.10	39.40	37.53	37.62
4192	NASDAQ	UMBF	Thu, Nov 29, 2007	39.44	39.59	38.33	38.52
4191	NASDAQ	UMBF	Wed, Nov 28, 2007	38.27	39.62	37.83	39.61
4190	NASDAQ	UMBF	Tue, Nov 27, 2007	37.55	38.40	37.26	37.78
4189	NASDAQ	UMBF	Mon, Nov 26, 2007	39.59	39.59	37.44	37.51
4188	NASDAQ	UMBF	Fri, Nov 23, 2007	38.75	40.17	38.75	39.62
4187	NASDAQ	UMBF	Wed, Nov 21, 2007	38.88	39.18	38.15	38.37
4186	NASDAQ	UMBF	Tue, Nov 20, 2007	38.70	39.15	37.68	39.03
4185	NASDAQ	UMBF	Mon, Nov 19, 2007	39.70	39.80	37.84	38.84
4184	NASDAQ	UMBF	Fri, Nov 16, 2007	40.06	40.38	39.00	40.07
4183	NASDAQ	UMBF	Thu, Nov 15, 2007	41.12	41.29	39.64	39.98
4182	NASDAQ	UMBF	Wed, Nov 14, 2007	41.97	41.97	40.82	41.23
4181	NASDAQ	UMBF	Tue, Nov 13, 2007	40.87	41.87	40.82	41.78
4180	NASDAQ	UMBF	Mon, Nov 12, 2007	40.43	41.76	40.12	40.57
4179	NASDAQ	UMBF	Fri, Nov 9, 2007	39.56	40.93	39.15	40.39
4178	NASDAQ	UMBF	Thu, Nov 8, 2007	39.20	39.89	38.15	39.75
4177	NASDAQ	UMBF	Wed, Nov 7, 2007	40.21	40.56	38.77	38.78
4176	NASDAQ	UMBF	Tue, Nov 6, 2007	39.70	40.72	39.29	40.63
4175	NASDAQ	UMBF	Mon, Nov 5, 2007	39.76	40.04	39.26	39.64
4174	NASDAQ	UMBF	Fri, Nov 2, 2007	40.39	40.66	39.99	40.31
4173	NASDAQ	UMBF	Thu, Nov 1, 2007	41.50	41.63	39.79	39.92
4172	NASDAQ	UMBF	Wed, Oct 31, 2007	42.06	42.91	41.65	42.00
4171	NASDAQ	UMBF	Tue, Oct 30, 2007	42.22	42.45	41.65	42.02
4170	NASDAQ	UMBF	Mon, Oct 29, 2007	42.40	43.00	41.80	42.32
4169	NASDAQ	UMBF	Fri, Oct 26, 2007	42.45	42.75	42.03	42.58
4168	NASDAQ	UMBF	Thu, Oct 25, 2007	43.50	43.50	42.10	42.25
4167	NASDAQ	UMBF	Wed, Oct 24, 2007	43.11	43.87	42.38	43.53
4166	NASDAQ	UMBF	Tue, Oct 23, 2007	43.93	43.93	42.68	43.11
4165	NASDAQ	UMBF	Mon, Oct 22, 2007	42.49	43.46	41.94	43.39
4164	NASDAQ	UMBF	Fri, Oct 19, 2007	43.36	43.36	42.46	42.49
4163	NASDAQ	UMBF	Thu, Oct 18, 2007	43.33	43.55	42.67	43.36
4162	NASDAQ	UMBF	Wed, Oct 17, 2007	43.86	44.61	43.15	43.50
4161	NASDAQ	UMBF	Tue, Oct 16, 2007	43.17	44.24	43.17	43.36
4160	NASDAQ	UMBF	Mon, Oct 15, 2007	44.31	44.84	42.84	43.31
4159	NASDAQ	UMBF	Fri, Oct 12, 2007	44.53	45.25	44.26	44.37
4158	NASDAQ	UMBF	Thu, Oct 11, 2007	45.12	45.29	44.17	44.56
4157	NASDAQ	UMBF	Wed, Oct 10, 2007	45.04	45.10	44.49	44.98
4156	NASDAQ	UMBF	Tue, Oct 9, 2007	45.18	45.30	44.51	45.07
4155	NASDAQ	UMBF	Mon, Oct 8, 2007	45.19	46.27	44.93	45.14
4154	NASDAQ	UMBF	Fri, Oct 5, 2007	44.79	46.06	44.79	45.35
4153	NASDAQ	UMBF	Thu, Oct 4, 2007	44.50	45.46	44.33	44.69
4152	NASDAQ	UMBF	Wed, Oct 3, 2007	44.84	45.29	44.27	44.40
4151	NASDAQ	UMBF	Tue, Oct 2, 2007	43.58	45.15	43.58	45.01
4150	NASDAQ	UMBF	Mon, Oct 1, 2007	42.87	43.76	42.75	43.44
4149	NASDAQ	UMBF	Fri, Sep 28, 2007	44.02	44.47	42.78	42.86
4148	NASDAQ	UMBF	Thu, Sep 27, 2007	43.41	44.19	43.31	44.09
4147	NASDAQ	UMBF	Wed, Sep 26, 2007	43.53	43.62	43.04	43.22
4146	NASDAQ	UMBF	Tue, Sep 25, 2007	43.18	43.52	43.13	43.42
4145	NASDAQ	UMBF	Mon, Sep 24, 2007	44.39	44.56	43.22	43.45
4144	NASDAQ	UMBF	Fri, Sep 21, 2007	45.19	45.40	43.94	44.36
4143	NASDAQ	UMBF	Thu, Sep 20, 2007	45.82	46.01	44.35	44.83
4142	NASDAQ	UMBF	Wed, Sep 19, 2007	46.21	47.06	45.94	46.17
4141	NASDAQ	UMBF	Tue, Sep 18, 2007	44.19	46.00	43.94	45.90
4140	NASDAQ	UMBF	Mon, Sep 17, 2007	44.27	44.27	43.20	43.41
4139	NASDAQ	UMBF	Fri, Sep 14, 2007	43.15	44.50	42.71	44.44
4138	NASDAQ	UMBF	Thu, Sep 13, 2007	43.70	44.24	42.90	43.58
4137	NASDAQ	UMBF	Wed, Sep 12, 2007	43.12	44.15	42.73	43.56
4136	NASDAQ	UMBF	Tue, Sep 11, 2007	42.80	43.45	42.37	43.37
4135	NASDAQ	UMBF	Mon, Sep 10, 2007	42.62	43.34	41.46	42.66
4134	NASDAQ	UMBF	Fri, Sep 7, 2007	42.91	43.75	42.42	42.44
4133	NASDAQ	UMBF	Thu, Sep 6, 2007	43.83	43.83	42.99	43.66
4132	NASDAQ	UMBF	Wed, Sep 5, 2007	43.75	44.13	43.32	43.83
4131	NASDAQ	UMBF	Tue, Sep 4, 2007	44.25	44.76	43.73	43.99
4130	NASDAQ	UMBF	Fri, Aug 31, 2007	44.17	44.91	44.00	44.30
4129	NASDAQ	UMBF	Thu, Aug 30, 2007	43.21	44.15	42.95	43.62
4128	NASDAQ	UMBF	Wed, Aug 29, 2007	43.50	43.94	43.00	43.79
4127	NASDAQ	UMBF	Tue, Aug 28, 2007	44.01	44.01	43.20	43.35
4126	NASDAQ	UMBF	Mon, Aug 27, 2007	44.05	44.67	43.94	44.06
4125	NASDAQ	UMBF	Fri, Aug 24, 2007	44.04	44.83	43.74	44.72
4124	NASDAQ	UMBF	Thu, Aug 23, 2007	44.47	44.67	43.60	43.84
4123	NASDAQ	UMBF	Wed, Aug 22, 2007	44.50	45.33	43.88	44.40
4122	NASDAQ	UMBF	Tue, Aug 21, 2007	43.41	44.72	43.41	44.25
4121	NASDAQ	UMBF	Mon, Aug 20, 2007	43.45	43.65	42.89	43.44
4120	NASDAQ	UMBF	Fri, Aug 17, 2007	44.15	45.10	43.27	43.37
4119	NASDAQ	UMBF	Thu, Aug 16, 2007	39.09	43.25	39.09	42.90
4118	NASDAQ	UMBF	Wed, Aug 15, 2007	38.50	40.45	38.50	39.18
4117	NASDAQ	UMBF	Tue, Aug 14, 2007	38.61	39.17	38.45	38.63
4116	NASDAQ	UMBF	Mon, Aug 13, 2007	38.39	39.27	38.35	38.57
4115	NASDAQ	UMBF	Fri, Aug 10, 2007	40.25	40.54	37.97	38.13
4114	NASDAQ	UMBF	Thu, Aug 9, 2007	40.13	42.13	39.81	41.10
4113	NASDAQ	UMBF	Wed, Aug 8, 2007	40.29	42.60	39.92	40.74
4112	NASDAQ	UMBF	Tue, Aug 7, 2007	38.63	40.60	38.48	40.19
4111	NASDAQ	UMBF	Mon, Aug 6, 2007	37.05	39.05	36.50	38.91
4110	NASDAQ	UMBF	Fri, Aug 3, 2007	38.31	38.68	36.95	36.95
4109	NASDAQ	UMBF	Thu, Aug 2, 2007	38.08	38.60	37.83	38.25
4108	NASDAQ	UMBF	Wed, Aug 1, 2007	37.23	38.13	37.23	38.05
4107	NASDAQ	UMBF	Tue, Jul 31, 2007	37.97	38.19	37.23	37.34
4106	NASDAQ	UMBF	Mon, Jul 30, 2007	37.82	37.97	37.04	37.69
4105	NASDAQ	UMBF	Fri, Jul 27, 2007	38.18	38.58	37.68	37.68
4104	NASDAQ	UMBF	Thu, Jul 26, 2007	38.52	39.36	37.80	38.37
4103	NASDAQ	UMBF	Wed, Jul 25, 2007	38.75	39.47	38.34	39.05
4102	NASDAQ	UMBF	Tue, Jul 24, 2007	37.26	38.51	36.27	38.51
4101	NASDAQ	UMBF	Mon, Jul 23, 2007	37.34	37.63	37.19	37.27
4100	NASDAQ	UMBF	Fri, Jul 20, 2007	37.80	37.80	36.75	37.12
4099	NASDAQ	UMBF	Thu, Jul 19, 2007	37.97	38.20	37.74	37.88
4098	NASDAQ	UMBF	Wed, Jul 18, 2007	38.06	38.25	37.48	37.79
4097	NASDAQ	UMBF	Tue, Jul 17, 2007	37.82	38.46	37.70	38.24
4096	NASDAQ	UMBF	Mon, Jul 16, 2007	37.71	37.95	37.51	37.79
4095	NASDAQ	UMBF	Fri, Jul 13, 2007	37.83	37.95	37.56	37.85
4094	NASDAQ	UMBF	Thu, Jul 12, 2007	36.97	37.99	36.85	37.99
4093	NASDAQ	UMBF	Wed, Jul 11, 2007	36.84	36.95	36.71	36.88
4092	NASDAQ	UMBF	Tue, Jul 10, 2007	37.61	37.61	36.79	36.83
4091	NASDAQ	UMBF	Mon, Jul 9, 2007	37.48	37.60	37.35	37.55
4090	NASDAQ	UMBF	Fri, Jul 6, 2007	37.38	37.48	37.15	37.48
4089	NASDAQ	UMBF	Thu, Jul 5, 2007	37.79	37.79	37.19	37.48
4088	NASDAQ	UMBF	Tue, Jul 3, 2007	37.57	37.72	37.22	37.68
4087	NASDAQ	UMBF	Mon, Jul 2, 2007	37.09	37.52	36.83	37.46
4086	NASDAQ	UMBF	Fri, Jun 29, 2007	37.74	37.85	36.87	36.87
4085	NASDAQ	UMBF	Thu, Jun 28, 2007	37.64	37.86	37.06	37.51
4084	NASDAQ	UMBF	Wed, Jun 27, 2007	36.83	37.63	36.80	37.56
4083	NASDAQ	UMBF	Tue, Jun 26, 2007	37.10	37.20	36.70	36.99
4082	NASDAQ	UMBF	Mon, Jun 25, 2007	37.01	37.51	36.79	36.95
4081	NASDAQ	UMBF	Fri, Jun 22, 2007	37.42	37.53	36.88	37.12
4080	NASDAQ	UMBF	Thu, Jun 21, 2007	37.50	37.67	37.09	37.44
4079	NASDAQ	UMBF	Wed, Jun 20, 2007	38.44	38.44	37.61	37.63
4078	NASDAQ	UMBF	Tue, Jun 19, 2007	38.01	38.36	37.91	38.30
4077	NASDAQ	UMBF	Mon, Jun 18, 2007	38.52	38.56	38.02	38.14
4076	NASDAQ	UMBF	Fri, Jun 15, 2007	38.64	38.77	38.25	38.35
4075	NASDAQ	UMBF	Thu, Jun 14, 2007	38.29	38.64	38.05	38.06
4074	NASDAQ	UMBF	Wed, Jun 13, 2007	37.97	38.52	37.80	38.35
4073	NASDAQ	UMBF	Tue, Jun 12, 2007	38.29	38.37	37.84	37.96
4072	NASDAQ	UMBF	Mon, Jun 11, 2007	38.41	38.70	38.24	38.52
4071	NASDAQ	UMBF	Fri, Jun 8, 2007	38.00	38.60	37.64	38.50
4070	NASDAQ	UMBF	Thu, Jun 7, 2007	38.80	39.01	38.10	38.10
4069	NASDAQ	UMBF	Wed, Jun 6, 2007	38.77	38.93	38.49	38.77
4068	NASDAQ	UMBF	Tue, Jun 5, 2007	39.07	39.11	38.69	38.84
4067	NASDAQ	UMBF	Mon, Jun 4, 2007	39.25	39.38	38.90	39.21
4066	NASDAQ	UMBF	Fri, Jun 1, 2007	38.77	39.54	38.69	39.30
4065	NASDAQ	UMBF	Thu, May 31, 2007	38.57	38.78	38.51	38.61
4064	NASDAQ	UMBF	Wed, May 30, 2007	38.07	38.60	38.07	38.54
4063	NASDAQ	UMBF	Tue, May 29, 2007	38.45	38.52	38.13	38.38
4062	NASDAQ	UMBF	Fri, May 25, 2007	38.36	38.61	38.15	38.43
4061	NASDAQ	UMBF	Thu, May 24, 2007	38.46	38.69	38.12	38.28
4060	NASDAQ	UMBF	Wed, May 23, 2007	39.10	39.10	38.50	38.54
4059	NASDAQ	UMBF	Tue, May 22, 2007	38.96	39.24	38.86	39.01
4058	NASDAQ	UMBF	Mon, May 21, 2007	39.05	39.24	38.93	39.05
4057	NASDAQ	UMBF	Fri, May 18, 2007	39.47	39.47	39.07	39.16
4056	NASDAQ	UMBF	Thu, May 17, 2007	39.57	39.71	39.19	39.45
4055	NASDAQ	UMBF	Wed, May 16, 2007	39.71	39.75	39.43	39.63
4054	NASDAQ	UMBF	Tue, May 15, 2007	39.99	40.35	39.65	39.66
4053	NASDAQ	UMBF	Mon, May 14, 2007	40.16	40.43	39.79	39.95
4052	NASDAQ	UMBF	Fri, May 11, 2007	39.96	40.62	39.86	40.27
4051	NASDAQ	UMBF	Thu, May 10, 2007	40.96	40.96	39.78	39.79
4050	NASDAQ	UMBF	Wed, May 9, 2007	40.75	41.11	40.67	40.93
4049	NASDAQ	UMBF	Tue, May 8, 2007	40.30	41.70	40.09	41.01
4048	NASDAQ	UMBF	Mon, May 7, 2007	40.70	40.70	40.41	40.48
4047	NASDAQ	UMBF	Fri, May 4, 2007	40.45	40.79	40.43	40.70
4046	NASDAQ	UMBF	Thu, May 3, 2007	40.06	40.57	39.95	40.48
4045	NASDAQ	UMBF	Wed, May 2, 2007	39.50	40.16	39.40	39.99
4044	NASDAQ	UMBF	Tue, May 1, 2007	39.26	39.50	38.93	39.50
4043	NASDAQ	UMBF	Mon, Apr 30, 2007	39.97	40.06	39.09	39.12
4042	NASDAQ	UMBF	Fri, Apr 27, 2007	40.01	40.18	39.51	39.88
4041	NASDAQ	UMBF	Thu, Apr 26, 2007	39.37	40.06	38.96	39.97
4040	NASDAQ	UMBF	Wed, Apr 25, 2007	38.45	39.65	38.45	39.50
4039	NASDAQ	UMBF	Tue, Apr 24, 2007	38.25	38.52	37.85	38.37
4038	NASDAQ	UMBF	Mon, Apr 23, 2007	38.48	38.48	38.15	38.18
4037	NASDAQ	UMBF	Fri, Apr 20, 2007	38.42	38.59	38.05	38.59
4036	NASDAQ	UMBF	Thu, Apr 19, 2007	38.29	38.29	37.57	38.02
4035	NASDAQ	UMBF	Wed, Apr 18, 2007	38.53	38.53	38.15	38.17
4034	NASDAQ	UMBF	Tue, Apr 17, 2007	38.56	38.62	38.20	38.38
4033	NASDAQ	UMBF	Mon, Apr 16, 2007	37.48	38.60	37.48	38.60
4032	NASDAQ	UMBF	Fri, Apr 13, 2007	37.12	37.40	37.01	37.40
4031	NASDAQ	UMBF	Thu, Apr 12, 2007	37.12	37.19	36.84	37.18
4030	NASDAQ	UMBF	Wed, Apr 11, 2007	37.55	37.60	37.01	37.18
4029	NASDAQ	UMBF	Tue, Apr 10, 2007	37.28	37.80	37.28	37.59
4028	NASDAQ	UMBF	Mon, Apr 9, 2007	37.43	37.54	37.16	37.36
4027	NASDAQ	UMBF	Thu, Apr 5, 2007	37.91	37.99	37.34	37.49
4026	NASDAQ	UMBF	Wed, Apr 4, 2007	38.07	38.29	37.82	37.87
4025	NASDAQ	UMBF	Tue, Apr 3, 2007	37.70	38.32	37.68	38.12
4024	NASDAQ	UMBF	Mon, Apr 2, 2007	37.85	37.95	37.33	37.66
4023	NASDAQ	UMBF	Fri, Mar 30, 2007	37.97	38.13	37.41	37.76
4022	NASDAQ	UMBF	Thu, Mar 29, 2007	37.90	38.02	37.50	37.92
4021	NASDAQ	UMBF	Wed, Mar 28, 2007	38.06	38.06	37.49	37.76
4020	NASDAQ	UMBF	Tue, Mar 27, 2007	38.37	38.43	38.03	38.15
4019	NASDAQ	UMBF	Mon, Mar 26, 2007	38.79	38.85	38.18	38.58
4018	NASDAQ	UMBF	Fri, Mar 23, 2007	38.63	38.91	38.63	38.67
4017	NASDAQ	UMBF	Thu, Mar 22, 2007	39.05	39.07	38.56	38.70
4016	NASDAQ	UMBF	Wed, Mar 21, 2007	38.05	38.98	37.80	38.92
4015	NASDAQ	UMBF	Tue, Mar 20, 2007	37.76	38.02	37.57	38.00
4014	NASDAQ	UMBF	Mon, Mar 19, 2007	37.64	37.96	37.45	37.77
4013	NASDAQ	UMBF	Fri, Mar 16, 2007	37.83	37.86	37.34	37.50
4012	NASDAQ	UMBF	Thu, Mar 15, 2007	37.52	37.89	37.47	37.89
4011	NASDAQ	UMBF	Wed, Mar 14, 2007	37.22	37.61	36.71	37.46
4010	NASDAQ	UMBF	Tue, Mar 13, 2007	37.94	38.14	37.24	37.28
4009	NASDAQ	UMBF	Mon, Mar 12, 2007	37.88	38.10	37.64	37.99
4008	NASDAQ	UMBF	Fri, Mar 9, 2007	37.82	38.02	37.72	37.85
4007	NASDAQ	UMBF	Thu, Mar 8, 2007	37.89	38.02	37.60	37.74
4006	NASDAQ	UMBF	Wed, Mar 7, 2007	37.75	38.05	37.49	37.70
4005	NASDAQ	UMBF	Tue, Mar 6, 2007	36.80	37.97	36.75	37.79
4004	NASDAQ	UMBF	Mon, Mar 5, 2007	37.12	37.59	36.75	36.75
4003	NASDAQ	UMBF	Fri, Mar 2, 2007	37.65	37.77	37.26	37.27
4002	NASDAQ	UMBF	Thu, Mar 1, 2007	37.37	38.22	36.87	37.84
4001	NASDAQ	UMBF	Wed, Feb 28, 2007	37.74	38.07	37.59	37.73
4000	NASDAQ	UMBF	Tue, Feb 27, 2007	38.26	38.48	37.72	37.74
3999	NASDAQ	UMBF	Mon, Feb 26, 2007	38.82	38.82	38.20	38.50
3998	NASDAQ	UMBF	Fri, Feb 23, 2007	38.78	39.04	38.37	38.84
3997	NASDAQ	UMBF	Thu, Feb 22, 2007	38.58	38.94	38.40	38.89
3996	NASDAQ	UMBF	Wed, Feb 21, 2007	38.47	38.64	38.26	38.57
3995	NASDAQ	UMBF	Tue, Feb 20, 2007	38.29	38.69	38.20	38.61
3994	NASDAQ	UMBF	Fri, Feb 16, 2007	38.26	38.40	37.98	38.31
3993	NASDAQ	UMBF	Thu, Feb 15, 2007	38.28	38.47	38.13	38.25
3992	NASDAQ	UMBF	Wed, Feb 14, 2007	38.19	38.59	38.12	38.30
3991	NASDAQ	UMBF	Tue, Feb 13, 2007	37.98	38.33	37.78	38.18
3990	NASDAQ	UMBF	Mon, Feb 12, 2007	37.40	37.97	37.33	37.91
3989	NASDAQ	UMBF	Fri, Feb 9, 2007	37.65	37.77	37.34	37.51
3988	NASDAQ	UMBF	Thu, Feb 8, 2007	37.53	37.83	37.20	37.73
3987	NASDAQ	UMBF	Wed, Feb 7, 2007	37.03	37.52	36.86	37.50
3986	NASDAQ	UMBF	Tue, Feb 6, 2007	36.71	37.08	36.64	37.00
3985	NASDAQ	UMBF	Mon, Feb 5, 2007	37.04	37.04	36.29	36.81
3984	NASDAQ	UMBF	Fri, Feb 2, 2007	36.57	37.03	36.49	36.85
3983	NASDAQ	UMBF	Thu, Feb 1, 2007	36.68	36.80	36.47	36.69
3982	NASDAQ	UMBF	Wed, Jan 31, 2007	36.33	36.62	36.18	36.57
3981	NASDAQ	UMBF	Tue, Jan 30, 2007	36.25	36.62	36.22	36.60
3980	NASDAQ	UMBF	Mon, Jan 29, 2007	35.87	36.62	35.83	36.55
3979	NASDAQ	UMBF	Fri, Jan 26, 2007	35.55	36.15	35.17	36.00
3978	NASDAQ	UMBF	Thu, Jan 25, 2007	36.25	36.25	35.47	35.50
3977	NASDAQ	UMBF	Wed, Jan 24, 2007	35.90	36.27	35.62	36.26
3976	NASDAQ	UMBF	Tue, Jan 23, 2007	35.36	36.17	35.36	35.83
3975	NASDAQ	UMBF	Mon, Jan 22, 2007	35.79	35.79	35.28	35.50
3974	NASDAQ	UMBF	Fri, Jan 19, 2007	35.49	36.07	35.46	36.00
3973	NASDAQ	UMBF	Thu, Jan 18, 2007	35.96	36.15	35.59	35.59
3972	NASDAQ	UMBF	Wed, Jan 17, 2007	36.39	36.49	35.97	35.98
3971	NASDAQ	UMBF	Tue, Jan 16, 2007	36.93	37.18	36.34	36.43
3970	NASDAQ	UMBF	Fri, Jan 12, 2007	36.82	36.98	36.60	36.82
3969	NASDAQ	UMBF	Thu, Jan 11, 2007	36.52	36.96	36.42	36.76
3968	NASDAQ	UMBF	Wed, Jan 10, 2007	36.16	36.55	36.09	36.53
3967	NASDAQ	UMBF	Tue, Jan 9, 2007	36.56	36.61	36.05	36.38
3966	NASDAQ	UMBF	Mon, Jan 8, 2007	36.54	36.75	36.09	36.49
3965	NASDAQ	UMBF	Fri, Jan 5, 2007	37.15	37.15	36.52	36.54
3964	NASDAQ	UMBF	Thu, Jan 4, 2007	37.00	37.36	36.78	37.20
3963	NASDAQ	UMBF	Wed, Jan 3, 2007	36.67	37.26	36.66	37.03
3962	NASDAQ	UMBF	Fri, Dec 29, 2006	37.14	37.40	36.42	36.51
3961	NASDAQ	UMBF	Thu, Dec 28, 2006	37.30	37.33	36.99	37.01
3960	NASDAQ	UMBF	Wed, Dec 27, 2006	36.90	37.30	36.87	37.28
3959	NASDAQ	UMBF	Tue, Dec 26, 2006	36.25	36.84	36.19	36.83
3958	NASDAQ	UMBF	Fri, Dec 22, 2006	36.15	36.37	36.08	36.14
3957	NASDAQ	UMBF	Thu, Dec 21, 2006	36.26	36.57	36.05	36.21
3956	NASDAQ	UMBF	Wed, Dec 20, 2006	36.35	36.60	36.20	36.37
3955	NASDAQ	UMBF	Tue, Dec 19, 2006	36.06	36.33	35.89	36.19
3954	NASDAQ	UMBF	Mon, Dec 18, 2006	36.64	36.64	35.99	36.26
3953	NASDAQ	UMBF	Fri, Dec 15, 2006	36.56	36.64	36.44	36.50
3952	NASDAQ	UMBF	Thu, Dec 14, 2006	36.56	36.69	36.35	36.40
3951	NASDAQ	UMBF	Wed, Dec 13, 2006	36.42	36.53	36.19	36.41
3950	NASDAQ	UMBF	Tue, Dec 12, 2006	36.33	36.41	36.05	36.37
3949	NASDAQ	UMBF	Mon, Dec 11, 2006	35.88	36.31	35.86	36.23
3948	NASDAQ	UMBF	Fri, Dec 8, 2006	36.02	36.08	35.80	35.87
3947	NASDAQ	UMBF	Thu, Dec 7, 2006	36.40	36.45	36.18	36.23
3946	NASDAQ	UMBF	Wed, Dec 6, 2006	36.54	36.63	36.26	36.43
3945	NASDAQ	UMBF	Tue, Dec 5, 2006	36.76	36.84	36.49	36.56
3944	NASDAQ	UMBF	Mon, Dec 4, 2006	36.57	36.74	36.36	36.62
3943	NASDAQ	UMBF	Fri, Dec 1, 2006	36.71	36.82	35.95	36.44
3942	NASDAQ	UMBF	Thu, Nov 30, 2006	36.81	36.99	36.46	36.78
3941	NASDAQ	UMBF	Wed, Nov 29, 2006	36.90	36.99	36.51	36.92
3940	NASDAQ	UMBF	Tue, Nov 28, 2006	36.66	36.88	36.51	36.85
3939	NASDAQ	UMBF	Mon, Nov 27, 2006	37.58	37.58	36.64	36.73
3938	NASDAQ	UMBF	Fri, Nov 24, 2006	37.57	37.64	37.30	37.54
3937	NASDAQ	UMBF	Wed, Nov 22, 2006	37.82	37.82	37.45	37.60
3936	NASDAQ	UMBF	Tue, Nov 21, 2006	37.85	37.85	37.54	37.77
3935	NASDAQ	UMBF	Mon, Nov 20, 2006	37.80	37.85	37.55	37.84
3934	NASDAQ	UMBF	Fri, Nov 17, 2006	37.99	37.99	37.59	37.71
3933	NASDAQ	UMBF	Thu, Nov 16, 2006	37.83	38.04	37.71	37.99
3932	NASDAQ	UMBF	Wed, Nov 15, 2006	37.73	38.00	37.61	37.98
3931	NASDAQ	UMBF	Tue, Nov 14, 2006	37.34	37.77	37.12	37.77
3930	NASDAQ	UMBF	Mon, Nov 13, 2006	36.92	37.69	36.88	37.49
3929	NASDAQ	UMBF	Fri, Nov 10, 2006	36.70	36.97	36.70	36.97
3928	NASDAQ	UMBF	Thu, Nov 9, 2006	37.12	37.15	36.60	36.78
3927	NASDAQ	UMBF	Wed, Nov 8, 2006	36.61	37.31	36.45	37.07
3926	NASDAQ	UMBF	Tue, Nov 7, 2006	36.48	37.15	36.48	36.68
3925	NASDAQ	UMBF	Mon, Nov 6, 2006	35.82	36.58	35.64	36.55
3924	NASDAQ	UMBF	Fri, Nov 3, 2006	35.50	35.84	35.50	35.77
3923	NASDAQ	UMBF	Thu, Nov 2, 2006	35.58	35.82	35.32	35.37
3922	NASDAQ	UMBF	Wed, Nov 1, 2006	36.05	36.42	35.54	35.60
3921	NASDAQ	UMBF	Tue, Oct 31, 2006	36.15	36.21	35.82	35.86
3920	NASDAQ	UMBF	Mon, Oct 30, 2006	35.80	36.26	35.75	36.15
3919	NASDAQ	UMBF	Fri, Oct 27, 2006	36.16	36.25	35.95	35.95
3918	NASDAQ	UMBF	Thu, Oct 26, 2006	36.41	36.55	36.02	36.33
3917	NASDAQ	UMBF	Wed, Oct 25, 2006	36.82	37.00	36.05	36.23
3916	NASDAQ	UMBF	Tue, Oct 24, 2006	37.00	37.30	36.87	36.89
3915	NASDAQ	UMBF	Mon, Oct 23, 2006	36.81	37.36	36.67	37.28
3914	NASDAQ	UMBF	Fri, Oct 20, 2006	37.13	37.13	36.76	37.01
3913	NASDAQ	UMBF	Thu, Oct 19, 2006	36.85	37.10	36.82	37.00
3912	NASDAQ	UMBF	Wed, Oct 18, 2006	37.20	37.25	36.80	37.02
3911	NASDAQ	UMBF	Tue, Oct 17, 2006	36.83	37.12	36.63	36.95
3910	NASDAQ	UMBF	Mon, Oct 16, 2006	37.30	37.30	37.01	37.10
3909	NASDAQ	UMBF	Fri, Oct 13, 2006	37.25	37.28	37.06	37.20
3908	NASDAQ	UMBF	Thu, Oct 12, 2006	36.56	37.16	36.41	37.15
3907	NASDAQ	UMBF	Wed, Oct 11, 2006	36.88	36.88	36.32	36.48
3906	NASDAQ	UMBF	Tue, Oct 10, 2006	37.06	37.11	36.72	36.89
3905	NASDAQ	UMBF	Mon, Oct 9, 2006	36.75	37.18	36.52	37.12
3904	NASDAQ	UMBF	Fri, Oct 6, 2006	36.85	37.00	36.54	36.82
3903	NASDAQ	UMBF	Thu, Oct 5, 2006	36.94	37.06	36.55	37.04
3902	NASDAQ	UMBF	Wed, Oct 4, 2006	36.23	36.90	36.15	36.87
3901	NASDAQ	UMBF	Tue, Oct 3, 2006	36.01	36.41	35.80	36.19
3900	NASDAQ	UMBF	Mon, Oct 2, 2006	36.63	36.78	36.05	36.29
3899	NASDAQ	UMBF	Fri, Sep 29, 2006	36.91	36.91	36.57	36.57
3898	NASDAQ	UMBF	Thu, Sep 28, 2006	36.85	37.07	36.59	36.81
3897	NASDAQ	UMBF	Wed, Sep 27, 2006	36.84	37.09	36.60	36.90
3896	NASDAQ	UMBF	Tue, Sep 26, 2006	36.61	36.87	36.30	36.83
3895	NASDAQ	UMBF	Mon, Sep 25, 2006	35.95	36.80	35.87	36.52
3894	NASDAQ	UMBF	Fri, Sep 22, 2006	36.13	36.16	35.66	36.00
3893	NASDAQ	UMBF	Thu, Sep 21, 2006	36.72	36.75	36.13	36.31
3892	NASDAQ	UMBF	Wed, Sep 20, 2006	35.90	36.68	35.90	36.52
3891	NASDAQ	UMBF	Tue, Sep 19, 2006	35.93	36.05	35.46	35.60
3890	NASDAQ	UMBF	Mon, Sep 18, 2006	35.54	36.04	35.36	36.00
3889	NASDAQ	UMBF	Fri, Sep 15, 2006	35.35	35.80	35.18	35.74
3888	NASDAQ	UMBF	Thu, Sep 14, 2006	35.00	35.12	34.57	35.09
3887	NASDAQ	UMBF	Wed, Sep 13, 2006	34.97	35.23	34.60	35.19
3886	NASDAQ	UMBF	Tue, Sep 12, 2006	34.17	35.20	34.04	34.87
3885	NASDAQ	UMBF	Mon, Sep 11, 2006	33.94	34.31	33.92	34.06
3884	NASDAQ	UMBF	Fri, Sep 8, 2006	34.34	34.36	33.96	34.17
3883	NASDAQ	UMBF	Thu, Sep 7, 2006	34.59	34.77	34.17	34.17
3882	NASDAQ	UMBF	Wed, Sep 6, 2006	34.90	35.15	34.67	34.81
3881	NASDAQ	UMBF	Tue, Sep 5, 2006	34.90	35.32	34.90	35.19
3880	NASDAQ	UMBF	Fri, Sep 1, 2006	35.00	35.04	34.76	34.96
3879	NASDAQ	UMBF	Thu, Aug 31, 2006	34.42	34.93	34.42	34.87
3878	NASDAQ	UMBF	Wed, Aug 30, 2006	34.43	34.66	34.25	34.54
3877	NASDAQ	UMBF	Tue, Aug 29, 2006	34.02	34.36	33.68	34.35
3876	NASDAQ	UMBF	Mon, Aug 28, 2006	33.75	34.03	33.47	33.86
3875	NASDAQ	UMBF	Fri, Aug 25, 2006	33.62	33.80	33.46	33.62
3874	NASDAQ	UMBF	Thu, Aug 24, 2006	33.95	34.03	33.60	33.77
3873	NASDAQ	UMBF	Wed, Aug 23, 2006	34.07	34.30	33.67	33.77
3872	NASDAQ	UMBF	Tue, Aug 22, 2006	33.96	34.36	33.93	34.15
3871	NASDAQ	UMBF	Mon, Aug 21, 2006	34.27	34.32	33.93	34.07
3870	NASDAQ	UMBF	Fri, Aug 18, 2006	34.73	34.73	34.19	34.47
3869	NASDAQ	UMBF	Thu, Aug 17, 2006	34.44	34.84	34.37	34.55
3868	NASDAQ	UMBF	Wed, Aug 16, 2006	34.25	34.63	34.00	34.61
3867	NASDAQ	UMBF	Tue, Aug 15, 2006	33.87	34.17	33.79	34.12
3866	NASDAQ	UMBF	Mon, Aug 14, 2006	33.49	33.94	33.40	33.44
3865	NASDAQ	UMBF	Fri, Aug 11, 2006	33.36	33.40	33.04	33.29
3864	NASDAQ	UMBF	Thu, Aug 10, 2006	33.18	33.72	33.08	33.41
3863	NASDAQ	UMBF	Wed, Aug 9, 2006	34.10	34.20	33.25	33.31
3862	NASDAQ	UMBF	Tue, Aug 8, 2006	34.44	34.49	33.69	33.76
3861	NASDAQ	UMBF	Mon, Aug 7, 2006	34.23	34.57	34.13	34.23
3860	NASDAQ	UMBF	Fri, Aug 4, 2006	34.78	35.07	34.19	34.45
3859	NASDAQ	UMBF	Thu, Aug 3, 2006	34.08	34.67	34.08	34.60
3858	NASDAQ	UMBF	Wed, Aug 2, 2006	33.98	34.57	33.93	34.36
3857	NASDAQ	UMBF	Tue, Aug 1, 2006	34.12	34.31	33.60	33.73
3856	NASDAQ	UMBF	Mon, Jul 31, 2006	34.51	34.58	34.05	34.37
3855	NASDAQ	UMBF	Fri, Jul 28, 2006	34.24	34.46	33.87	34.33
3854	NASDAQ	UMBF	Thu, Jul 27, 2006	34.55	34.62	33.73	34.01
3853	NASDAQ	UMBF	Wed, Jul 26, 2006	34.03	34.61	33.73	34.43
3852	NASDAQ	UMBF	Tue, Jul 25, 2006	33.56	34.25	33.48	34.24
3851	NASDAQ	UMBF	Mon, Jul 24, 2006	32.93	33.88	32.93	33.87
3850	NASDAQ	UMBF	Fri, Jul 21, 2006	32.83	33.08	32.49	32.83
3849	NASDAQ	UMBF	Thu, Jul 20, 2006	34.08	34.18	33.03	33.03
3848	NASDAQ	UMBF	Wed, Jul 19, 2006	33.28	34.17	33.24	34.13
3847	NASDAQ	UMBF	Tue, Jul 18, 2006	32.51	33.17	32.25	33.13
3846	NASDAQ	UMBF	Mon, Jul 17, 2006	32.19	32.47	32.12	32.36
3845	NASDAQ	UMBF	Fri, Jul 14, 2006	32.05	32.34	31.94	32.26
3844	NASDAQ	UMBF	Thu, Jul 13, 2006	32.30	32.34	31.81	32.05
3843	NASDAQ	UMBF	Wed, Jul 12, 2006	32.99	33.14	32.38	32.43
3842	NASDAQ	UMBF	Tue, Jul 11, 2006	32.91	33.12	32.56	33.12
3841	NASDAQ	UMBF	Mon, Jul 10, 2006	33.23	33.37	32.87	33.04
3840	NASDAQ	UMBF	Fri, Jul 7, 2006	33.33	33.69	33.01	33.10
3839	NASDAQ	UMBF	Thu, Jul 6, 2006	33.49	33.69	33.31	33.50
3838	NASDAQ	UMBF	Wed, Jul 5, 2006	33.05	33.62	33.05	33.49
3837	NASDAQ	UMBF	Mon, Jul 3, 2006	33.46	33.60	33.15	33.52
3836	NASDAQ	UMBF	Fri, Jun 30, 2006	33.64	33.66	33.22	33.34
3835	NASDAQ	UMBF	Thu, Jun 29, 2006	32.64	33.49	32.38	33.46
3834	NASDAQ	UMBF	Wed, Jun 28, 2006	32.60	32.60	32.08	32.40
3833	NASDAQ	UMBF	Tue, Jun 27, 2006	32.85	32.95	32.38	32.38
3832	NASDAQ	UMBF	Mon, Jun 26, 2006	32.72	32.77	32.33	32.74
3831	NASDAQ	UMBF	Fri, Jun 23, 2006	32.55	32.56	32.31	32.46
3830	NASDAQ	UMBF	Thu, Jun 22, 2006	32.85	33.29	32.44	32.73
3829	NASDAQ	UMBF	Wed, Jun 21, 2006	32.51	33.16	32.51	33.02
3828	NASDAQ	UMBF	Tue, Jun 20, 2006	32.61	32.88	32.54	32.58
3827	NASDAQ	UMBF	Mon, Jun 19, 2006	33.58	33.58	32.66	32.71
3826	NASDAQ	UMBF	Fri, Jun 16, 2006	33.44	33.63	33.27	33.41
3825	NASDAQ	UMBF	Thu, Jun 15, 2006	33.36	33.59	33.31	33.59
3824	NASDAQ	UMBF	Wed, Jun 14, 2006	33.33	33.34	32.95	33.18
3823	NASDAQ	UMBF	Tue, Jun 13, 2006	33.08	33.83	32.77	33.33
3822	NASDAQ	UMBF	Mon, Jun 12, 2006	33.43	33.57	33.06	33.24
3821	NASDAQ	UMBF	Fri, Jun 9, 2006	33.37	33.75	33.14	33.49
3820	NASDAQ	UMBF	Thu, Jun 8, 2006	31.80	33.59	31.80	33.50
3819	NASDAQ	UMBF	Wed, Jun 7, 2006	32.17	33.21	32.17	32.73
3818	NASDAQ	UMBF	Tue, Jun 6, 2006	32.48	32.56	31.92	32.24
3817	NASDAQ	UMBF	Mon, Jun 5, 2006	33.25	33.25	32.29	32.32
3816	NASDAQ	UMBF	Fri, Jun 2, 2006	33.33	33.34	33.00	33.29
3815	NASDAQ	UMBF	Thu, Jun 1, 2006	32.45	33.27	32.22	33.25
3814	NASDAQ	UMBF	Wed, May 31, 2006	31.82	32.49	31.82	32.22
3813	NASDAQ	UMBF	Tue, May 30, 2006	32.62	32.63	32.11	32.18
3812	NASDAQ	UMBF	Fri, May 26, 2006	33.10	33.10	32.61	32.67
3811	NASDAQ	UMBF	Thu, May 25, 2006	32.88	32.97	32.58	32.89
3810	NASDAQ	UMBF	Wed, May 24, 2006	32.24	32.72	31.84	32.50
3809	NASDAQ	UMBF	Tue, May 23, 2006	32.89	33.01	32.16	32.16
3808	NASDAQ	UMBF	Mon, May 22, 2006	32.78	33.04	32.28	32.67
3807	NASDAQ	UMBF	Fri, May 19, 2006	32.30	33.11	32.25	32.94
3806	NASDAQ	UMBF	Thu, May 18, 2006	32.65	32.84	32.35	32.42
3805	NASDAQ	UMBF	Wed, May 17, 2006	32.55	32.91	32.48	32.49
3804	NASDAQ	UMBF	Tue, May 16, 2006	32.86	33.05	32.62	32.85
3803	NASDAQ	UMBF	Mon, May 15, 2006	32.62	33.28	32.62	32.91
3802	NASDAQ	UMBF	Fri, May 12, 2006	33.08	33.29	32.74	32.75
3801	NASDAQ	UMBF	Thu, May 11, 2006	33.81	34.03	33.09	33.10
3800	NASDAQ	UMBF	Wed, May 10, 2006	33.91	34.37	33.80	34.10
3799	NASDAQ	UMBF	Tue, May 9, 2006	34.03	34.27	33.95	34.08
3798	NASDAQ	UMBF	Mon, May 8, 2006	34.10	34.37	34.08	34.08
3797	NASDAQ	UMBF	Fri, May 5, 2006	33.99	34.50	33.92	34.29
3796	NASDAQ	UMBF	Thu, May 4, 2006	33.71	33.92	33.67	33.84
3795	NASDAQ	UMBF	Wed, May 3, 2006	33.31	33.77	33.31	33.62
3794	NASDAQ	UMBF	Tue, May 2, 2006	33.48	33.55	33.30	33.47
3793	NASDAQ	UMBF	Mon, May 1, 2006	34.03	34.45	33.31	33.35
3792	NASDAQ	UMBF	Fri, Apr 28, 2006	33.77	34.01	33.69	33.95
3791	NASDAQ	UMBF	Thu, Apr 27, 2006	33.88	34.08	33.79	33.85
3790	NASDAQ	UMBF	Wed, Apr 26, 2006	33.55	34.12	33.55	33.96
3789	NASDAQ	UMBF	Tue, Apr 25, 2006	33.83	34.14	33.61	33.85
3788	NASDAQ	UMBF	Mon, Apr 24, 2006	34.38	34.38	33.92	33.93
3787	NASDAQ	UMBF	Fri, Apr 21, 2006	35.03	35.03	33.87	34.15
3786	NASDAQ	UMBF	Thu, Apr 20, 2006	34.79	34.79	34.30	34.59
3785	NASDAQ	UMBF	Wed, Apr 19, 2006	34.61	34.88	34.43	34.86
3784	NASDAQ	UMBF	Tue, Apr 18, 2006	33.90	34.50	33.90	34.50
3783	NASDAQ	UMBF	Mon, Apr 17, 2006	34.01	34.08	33.65	33.82
3782	NASDAQ	UMBF	Thu, Apr 13, 2006	33.95	34.25	33.91	34.08
3781	NASDAQ	UMBF	Wed, Apr 12, 2006	34.11	34.11	33.92	34.06
3780	NASDAQ	UMBF	Tue, Apr 11, 2006	34.51	34.51	33.98	34.05
3779	NASDAQ	UMBF	Mon, Apr 10, 2006	34.45	34.51	34.20	34.48
3778	NASDAQ	UMBF	Fri, Apr 7, 2006	35.13	35.13	34.47	34.51
3777	NASDAQ	UMBF	Thu, Apr 6, 2006	35.41	35.41	34.96	35.01
3776	NASDAQ	UMBF	Wed, Apr 5, 2006	35.21	35.32	34.80	35.21
3775	NASDAQ	UMBF	Tue, Apr 4, 2006	34.89	35.10	34.85	34.91
3774	NASDAQ	UMBF	Mon, Apr 3, 2006	35.11	35.45	34.78	34.88
3773	NASDAQ	UMBF	Fri, Mar 31, 2006	34.64	35.12	34.64	35.12
3772	NASDAQ	UMBF	Thu, Mar 30, 2006	34.68	34.87	34.50	34.70
3771	NASDAQ	UMBF	Wed, Mar 29, 2006	34.29	34.85	34.20	34.72
3770	NASDAQ	UMBF	Tue, Mar 28, 2006	34.24	34.40	34.20	34.25
3769	NASDAQ	UMBF	Mon, Mar 27, 2006	34.30	34.35	34.08	34.30
3768	NASDAQ	UMBF	Fri, Mar 24, 2006	34.46	34.46	34.14	34.38
3767	NASDAQ	UMBF	Thu, Mar 23, 2006	34.34	34.49	34.26	34.38
3766	NASDAQ	UMBF	Wed, Mar 22, 2006	34.47	34.56	34.18	34.52
3765	NASDAQ	UMBF	Tue, Mar 21, 2006	34.50	34.66	34.50	34.56
3764	NASDAQ	UMBF	Mon, Mar 20, 2006	34.80	34.80	34.47	34.66
3763	NASDAQ	UMBF	Fri, Mar 17, 2006	34.72	34.98	34.43	34.91
3762	NASDAQ	UMBF	Thu, Mar 16, 2006	34.63	34.68	34.43	34.54
3761	NASDAQ	UMBF	Wed, Mar 15, 2006	34.50	34.62	34.25	34.56
3760	NASDAQ	UMBF	Tue, Mar 14, 2006	33.91	34.44	33.91	34.40
3759	NASDAQ	UMBF	Mon, Mar 13, 2006	34.25	34.45	33.93	33.99
3758	NASDAQ	UMBF	Fri, Mar 10, 2006	33.74	34.27	33.74	34.25
3757	NASDAQ	UMBF	Thu, Mar 9, 2006	33.85	34.12	33.75	33.86
3756	NASDAQ	UMBF	Wed, Mar 8, 2006	33.57	34.19	33.57	33.97
3755	NASDAQ	UMBF	Tue, Mar 7, 2006	33.74	34.05	33.62	33.80
3754	NASDAQ	UMBF	Mon, Mar 6, 2006	33.86	33.94	33.38	33.78
3753	NASDAQ	UMBF	Fri, Mar 3, 2006	34.00	34.52	33.84	34.12
3752	NASDAQ	UMBF	Thu, Mar 2, 2006	34.17	34.54	33.70	34.11
3751	NASDAQ	UMBF	Wed, Mar 1, 2006	33.75	34.58	33.43	34.47
3750	NASDAQ	UMBF	Tue, Feb 28, 2006	34.21	34.21	33.64	33.82
3749	NASDAQ	UMBF	Mon, Feb 27, 2006	34.00	34.70	33.96	34.48
3748	NASDAQ	UMBF	Fri, Feb 24, 2006	33.72	34.25	33.50	34.04
3747	NASDAQ	UMBF	Thu, Feb 23, 2006	33.77	34.20	33.72	33.86
3746	NASDAQ	UMBF	Wed, Feb 22, 2006	33.15	34.18	33.15	34.07
3745	NASDAQ	UMBF	Tue, Feb 21, 2006	33.60	33.75	32.86	33.03
3744	NASDAQ	UMBF	Fri, Feb 17, 2006	34.36	34.36	33.72	33.76
3743	NASDAQ	UMBF	Thu, Feb 16, 2006	33.75	34.25	33.75	34.12
3742	NASDAQ	UMBF	Wed, Feb 15, 2006	34.00	34.05	33.73	34.03
3741	NASDAQ	UMBF	Tue, Feb 14, 2006	33.58	34.14	33.28	33.92
3740	NASDAQ	UMBF	Mon, Feb 13, 2006	33.42	33.72	33.28	33.43
3739	NASDAQ	UMBF	Fri, Feb 10, 2006	33.18	33.80	33.13	33.66
3738	NASDAQ	UMBF	Thu, Feb 9, 2006	33.36	33.75	33.21	33.36
3737	NASDAQ	UMBF	Wed, Feb 8, 2006	33.61	33.63	33.11	33.38
3736	NASDAQ	UMBF	Tue, Feb 7, 2006	33.67	33.92	33.28	33.36
3735	NASDAQ	UMBF	Mon, Feb 6, 2006	33.31	33.78	32.94	33.68
3734	NASDAQ	UMBF	Fri, Feb 3, 2006	33.19	33.95	33.19	33.41
3733	NASDAQ	UMBF	Thu, Feb 2, 2006	33.63	33.66	33.30	33.32
3732	NASDAQ	UMBF	Wed, Feb 1, 2006	33.34	34.00	33.34	33.84
3731	NASDAQ	UMBF	Tue, Jan 31, 2006	33.30	33.91	33.30	33.67
3730	NASDAQ	UMBF	Mon, Jan 30, 2006	33.80	33.80	33.33	33.44
3729	NASDAQ	UMBF	Fri, Jan 27, 2006	33.42	34.00	33.34	33.89
3728	NASDAQ	UMBF	Thu, Jan 26, 2006	33.53	34.00	33.39	33.53
3727	NASDAQ	UMBF	Wed, Jan 25, 2006	33.99	34.00	33.35	33.59
3726	NASDAQ	UMBF	Tue, Jan 24, 2006	33.07	34.00	32.98	33.86
3725	NASDAQ	UMBF	Mon, Jan 23, 2006	32.86	33.07	32.45	32.89
3724	NASDAQ	UMBF	Fri, Jan 20, 2006	33.12	33.12	32.50	32.62
3723	NASDAQ	UMBF	Thu, Jan 19, 2006	32.50	32.93	32.31	32.93
3722	NASDAQ	UMBF	Wed, Jan 18, 2006	32.03	32.48	32.03	32.48
3721	NASDAQ	UMBF	Tue, Jan 17, 2006	32.50	32.57	32.23	32.29
3720	NASDAQ	UMBF	Fri, Jan 13, 2006	32.24	32.80	32.24	32.80
3719	NASDAQ	UMBF	Thu, Jan 12, 2006	32.52	32.66	32.32	32.40
3718	NASDAQ	UMBF	Wed, Jan 11, 2006	33.14	33.60	32.39	32.68
3717	NASDAQ	UMBF	Tue, Jan 10, 2006	32.95	33.41	32.95	33.22
3716	NASDAQ	UMBF	Mon, Jan 9, 2006	32.94	33.40	32.94	33.24
3715	NASDAQ	UMBF	Fri, Jan 6, 2006	32.55	33.12	32.54	33.11
3714	NASDAQ	UMBF	Thu, Jan 5, 2006	32.81	33.03	32.68	32.68
3713	NASDAQ	UMBF	Wed, Jan 4, 2006	32.43	33.10	32.43	32.98
3712	NASDAQ	UMBF	Tue, Jan 3, 2006	32.24	32.65	31.96	32.61
3711	NASDAQ	UMBF	Fri, Dec 30, 2005	31.96	32.03	31.72	31.96
3710	NASDAQ	UMBF	Thu, Dec 29, 2005	31.98	32.27	31.98	32.04
3709	NASDAQ	UMBF	Wed, Dec 28, 2005	32.25	32.27	32.00	32.13
3708	NASDAQ	UMBF	Tue, Dec 27, 2005	32.12	32.40	31.95	31.95
3707	NASDAQ	UMBF	Fri, Dec 23, 2005	32.50	32.50	32.16	32.18
3706	NASDAQ	UMBF	Thu, Dec 22, 2005	32.01	32.49	32.00	32.35
3705	NASDAQ	UMBF	Wed, Dec 21, 2005	32.24	32.30	32.01	32.08
3704	NASDAQ	UMBF	Tue, Dec 20, 2005	32.00	32.44	31.99	32.00
3703	NASDAQ	UMBF	Mon, Dec 19, 2005	32.66	32.68	32.00	32.18
3702	NASDAQ	UMBF	Fri, Dec 16, 2005	32.65	32.93	32.65	32.88
3701	NASDAQ	UMBF	Thu, Dec 15, 2005	32.61	32.89	32.31	32.54
3700	NASDAQ	UMBF	Wed, Dec 14, 2005	33.00	33.29	32.88	32.99
3699	NASDAQ	UMBF	Tue, Dec 13, 2005	32.77	33.20	32.68	33.15
3698	NASDAQ	UMBF	Mon, Dec 12, 2005	33.04	33.04	32.65	32.84
3697	NASDAQ	UMBF	Fri, Dec 9, 2005	32.86	33.02	32.53	32.77
3696	NASDAQ	UMBF	Thu, Dec 8, 2005	32.57	33.03	32.53	32.76
3695	NASDAQ	UMBF	Wed, Dec 7, 2005	33.30	33.30	32.55	32.71
3694	NASDAQ	UMBF	Tue, Dec 6, 2005	33.12	33.66	33.12	33.13
3693	NASDAQ	UMBF	Mon, Dec 5, 2005	33.26	33.59	33.03	33.15
3692	NASDAQ	UMBF	Fri, Dec 2, 2005	33.52	33.90	33.16	33.55
3691	NASDAQ	UMBF	Thu, Dec 1, 2005	33.19	33.65	33.19	33.52
3690	NASDAQ	UMBF	Wed, Nov 30, 2005	32.86	33.28	32.86	33.19
3689	NASDAQ	UMBF	Tue, Nov 29, 2005	32.91	33.05	32.73	32.79
3688	NASDAQ	UMBF	Mon, Nov 28, 2005	33.00	33.13	32.73	32.78
3687	NASDAQ	UMBF	Fri, Nov 25, 2005	33.15	33.15	32.90	32.90
3686	NASDAQ	UMBF	Wed, Nov 23, 2005	32.75	33.13	32.75	33.06
3685	NASDAQ	UMBF	Tue, Nov 22, 2005	33.36	33.53	32.70	33.02
3684	NASDAQ	UMBF	Mon, Nov 21, 2005	33.00	33.61	32.78	33.45
3683	NASDAQ	UMBF	Fri, Nov 18, 2005	32.89	33.11	32.67	32.87
3682	NASDAQ	UMBF	Thu, Nov 17, 2005	32.58	32.60	32.41	32.50
3681	NASDAQ	UMBF	Wed, Nov 16, 2005	32.52	32.61	32.19	32.45
3680	NASDAQ	UMBF	Tue, Nov 15, 2005	32.86	32.98	32.36	32.53
3679	NASDAQ	UMBF	Mon, Nov 14, 2005	33.25	33.25	32.52	32.84
3678	NASDAQ	UMBF	Fri, Nov 11, 2005	33.56	34.00	33.35	33.50
3677	NASDAQ	UMBF	Thu, Nov 10, 2005	33.25	33.99	32.82	33.85
3676	NASDAQ	UMBF	Wed, Nov 9, 2005	33.41	33.69	33.10	33.24
3675	NASDAQ	UMBF	Tue, Nov 8, 2005	33.41	33.62	33.11	33.16
3674	NASDAQ	UMBF	Mon, Nov 7, 2005	33.59	33.89	33.10	33.59
3673	NASDAQ	UMBF	Fri, Nov 4, 2005	33.78	33.78	33.12	33.34
3672	NASDAQ	UMBF	Thu, Nov 3, 2005	34.11	34.24	33.51	33.67
3671	NASDAQ	UMBF	Wed, Nov 2, 2005	33.01	34.11	33.00	33.98
3670	NASDAQ	UMBF	Tue, Nov 1, 2005	33.29	33.35	32.65	33.04
3669	NASDAQ	UMBF	Mon, Oct 31, 2005	34.00	34.14	33.45	33.49
3668	NASDAQ	UMBF	Fri, Oct 28, 2005	33.24	34.25	33.01	34.00
3667	NASDAQ	UMBF	Thu, Oct 27, 2005	33.55	33.55	32.80	32.87
3666	NASDAQ	UMBF	Wed, Oct 26, 2005	33.13	33.91	32.71	33.69
3665	NASDAQ	UMBF	Tue, Oct 25, 2005	33.75	33.75	33.18	33.24
3664	NASDAQ	UMBF	Mon, Oct 24, 2005	33.00	33.92	33.00	33.92
3663	NASDAQ	UMBF	Fri, Oct 21, 2005	32.12	33.00	32.11	33.00
3662	NASDAQ	UMBF	Thu, Oct 20, 2005	32.63	32.98	32.04	32.34
3661	NASDAQ	UMBF	Wed, Oct 19, 2005	31.46	32.81	31.41	32.81
3660	NASDAQ	UMBF	Tue, Oct 18, 2005	32.00	32.00	31.60	31.76
3659	NASDAQ	UMBF	Mon, Oct 17, 2005	31.93	31.95	31.52	31.93
3658	NASDAQ	UMBF	Fri, Oct 14, 2005	31.87	32.19	31.58	31.97
3657	NASDAQ	UMBF	Thu, Oct 13, 2005	31.17	31.75	30.75	31.71
3656	NASDAQ	UMBF	Wed, Oct 12, 2005	31.69	31.81	31.18	31.35
3655	NASDAQ	UMBF	Tue, Oct 11, 2005	32.38	32.38	31.81	31.83
3654	NASDAQ	UMBF	Mon, Oct 10, 2005	32.19	32.30	32.07	32.07
3653	NASDAQ	UMBF	Fri, Oct 7, 2005	32.54	32.65	32.26	32.36
3652	NASDAQ	UMBF	Thu, Oct 6, 2005	32.53	32.72	32.24	32.43
3651	NASDAQ	UMBF	Wed, Oct 5, 2005	33.39	33.55	32.39	32.61
3650	NASDAQ	UMBF	Tue, Oct 4, 2005	33.19	34.00	33.19	33.35
3649	NASDAQ	UMBF	Mon, Oct 3, 2005	33.10	33.43	33.10	33.19
3648	NASDAQ	UMBF	Fri, Sep 30, 2005	32.41	32.88	32.41	32.84
3647	NASDAQ	UMBF	Thu, Sep 29, 2005	31.96	32.49	31.59	32.49
3646	NASDAQ	UMBF	Wed, Sep 28, 2005	32.75	32.75	31.95	32.15
3645	NASDAQ	UMBF	Tue, Sep 27, 2005	32.50	32.97	32.15	32.79
3644	NASDAQ	UMBF	Mon, Sep 26, 2005	32.82	33.31	32.37	32.67
3643	NASDAQ	UMBF	Fri, Sep 23, 2005	32.41	32.63	32.00	32.63
3642	NASDAQ	UMBF	Thu, Sep 22, 2005	31.54	32.33	31.38	32.21
3641	NASDAQ	UMBF	Wed, Sep 21, 2005	32.04	32.19	31.52	31.62
3640	NASDAQ	UMBF	Tue, Sep 20, 2005	32.47	33.17	32.01	32.15
3639	NASDAQ	UMBF	Mon, Sep 19, 2005	33.02	33.18	32.38	32.51
3638	NASDAQ	UMBF	Fri, Sep 16, 2005	32.51	33.19	32.19	33.13
3637	NASDAQ	UMBF	Thu, Sep 15, 2005	32.25	32.42	31.98	32.31
3636	NASDAQ	UMBF	Wed, Sep 14, 2005	32.57	32.57	32.07	32.26
3635	NASDAQ	UMBF	Tue, Sep 13, 2005	32.56	32.56	32.26	32.26
3634	NASDAQ	UMBF	Mon, Sep 12, 2005	32.50	32.81	32.39	32.73
3633	NASDAQ	UMBF	Fri, Sep 9, 2005	32.28	32.71	32.28	32.62
3632	NASDAQ	UMBF	Thu, Sep 8, 2005	32.81	32.82	32.33	32.40
3631	NASDAQ	UMBF	Wed, Sep 7, 2005	33.03	33.19	32.90	33.05
3630	NASDAQ	UMBF	Tue, Sep 6, 2005	32.92	33.20	32.53	33.09
3629	NASDAQ	UMBF	Fri, Sep 2, 2005	32.65	33.00	32.65	32.74
3628	NASDAQ	UMBF	Thu, Sep 1, 2005	32.94	33.13	32.59	32.80
3627	NASDAQ	UMBF	Wed, Aug 31, 2005	32.21	32.97	32.05	32.93
3626	NASDAQ	UMBF	Tue, Aug 30, 2005	32.50	32.63	32.08	32.25
3625	NASDAQ	UMBF	Mon, Aug 29, 2005	32.36	32.75	32.35	32.74
3624	NASDAQ	UMBF	Fri, Aug 26, 2005	32.50	32.61	31.79	32.52
3623	NASDAQ	UMBF	Thu, Aug 25, 2005	32.44	32.62	32.26	32.51
3622	NASDAQ	UMBF	Wed, Aug 24, 2005	32.15	32.57	32.13	32.44
3621	NASDAQ	UMBF	Tue, Aug 23, 2005	32.48	32.50	32.16	32.23
3620	NASDAQ	UMBF	Mon, Aug 22, 2005	32.00	32.50	31.94	32.50
3619	NASDAQ	UMBF	Fri, Aug 19, 2005	31.01	32.01	31.01	31.88
3618	NASDAQ	UMBF	Thu, Aug 18, 2005	31.33	31.53	30.98	31.12
3617	NASDAQ	UMBF	Wed, Aug 17, 2005	31.16	31.54	31.10	31.36
3616	NASDAQ	UMBF	Tue, Aug 16, 2005	31.64	31.81	31.24	31.28
3615	NASDAQ	UMBF	Mon, Aug 15, 2005	31.44	31.78	31.13	31.75
3614	NASDAQ	UMBF	Fri, Aug 12, 2005	31.50	31.51	31.20	31.49
3613	NASDAQ	UMBF	Thu, Aug 11, 2005	31.46	31.80	31.40	31.63
3612	NASDAQ	UMBF	Wed, Aug 10, 2005	31.15	31.63	31.04	31.44
3611	NASDAQ	UMBF	Tue, Aug 9, 2005	30.75	31.25	30.75	31.07
3610	NASDAQ	UMBF	Mon, Aug 8, 2005	30.55	30.93	30.54	30.83
3609	NASDAQ	UMBF	Fri, Aug 5, 2005	31.50	31.99	30.52	30.69
3608	NASDAQ	UMBF	Thu, Aug 4, 2005	32.31	32.33	31.50	31.57
3607	NASDAQ	UMBF	Wed, Aug 3, 2005	32.40	32.46	32.05	32.20
3606	NASDAQ	UMBF	Tue, Aug 2, 2005	31.87	32.50	31.87	32.38
3605	NASDAQ	UMBF	Mon, Aug 1, 2005	32.02	32.39	31.95	31.95
3604	NASDAQ	UMBF	Fri, Jul 29, 2005	31.48	32.28	31.46	32.13
3603	NASDAQ	UMBF	Thu, Jul 28, 2005	31.24	31.61	30.98	31.60
3602	NASDAQ	UMBF	Wed, Jul 27, 2005	29.61	31.38	29.61	31.38
3601	NASDAQ	UMBF	Tue, Jul 26, 2005	29.65	29.98	29.58	29.72
3600	NASDAQ	UMBF	Mon, Jul 25, 2005	29.92	29.95	29.63	29.71
3599	NASDAQ	UMBF	Fri, Jul 22, 2005	30.15	30.15	29.62	29.92
3598	NASDAQ	UMBF	Thu, Jul 21, 2005	30.51	30.53	29.90	30.07
3597	NASDAQ	UMBF	Wed, Jul 20, 2005	29.97	30.68	29.97	30.49
3596	NASDAQ	UMBF	Tue, Jul 19, 2005	29.90	30.38	29.76	30.11
3595	NASDAQ	UMBF	Mon, Jul 18, 2005	30.12	30.28	29.78	29.81
3594	NASDAQ	UMBF	Fri, Jul 15, 2005	30.32	30.50	30.14	30.14
3593	NASDAQ	UMBF	Thu, Jul 14, 2005	30.75	30.75	30.38	30.45
3592	NASDAQ	UMBF	Wed, Jul 13, 2005	30.52	30.93	30.25	30.61
3591	NASDAQ	UMBF	Tue, Jul 12, 2005	30.16	30.70	29.92	30.50
3590	NASDAQ	UMBF	Mon, Jul 11, 2005	29.94	30.50	29.94	30.20
3589	NASDAQ	UMBF	Fri, Jul 8, 2005	29.60	30.25	29.35	30.07
3588	NASDAQ	UMBF	Thu, Jul 7, 2005	29.10	29.86	29.10	29.55
3587	NASDAQ	UMBF	Wed, Jul 6, 2005	29.43	29.80	29.26	29.53
3586	NASDAQ	UMBF	Tue, Jul 5, 2005	28.71	29.48	28.59	29.43
3585	NASDAQ	UMBF	Fri, Jul 1, 2005	28.77	28.82	28.48	28.80
3584	NASDAQ	UMBF	Thu, Jun 30, 2005	28.43	28.86	28.43	28.52
3583	NASDAQ	UMBF	Wed, Jun 29, 2005	28.33	28.65	28.33	28.64
3582	NASDAQ	UMBF	Tue, Jun 28, 2005	27.73	28.50	27.62	28.45
3581	NASDAQ	UMBF	Mon, Jun 27, 2005	27.39	27.73	27.14	27.71
3580	NASDAQ	UMBF	Fri, Jun 24, 2005	27.60	27.64	27.20	27.46
3579	NASDAQ	UMBF	Thu, Jun 23, 2005	28.12	28.27	27.54	27.62
3578	NASDAQ	UMBF	Wed, Jun 22, 2005	28.06	28.37	27.93	28.26
3577	NASDAQ	UMBF	Tue, Jun 21, 2005	28.32	28.34	27.94	28.07
3576	NASDAQ	UMBF	Mon, Jun 20, 2005	28.31	28.48	28.04	28.45
3575	NASDAQ	UMBF	Fri, Jun 17, 2005	28.22	28.72	28.22	28.43
3574	NASDAQ	UMBF	Thu, Jun 16, 2005	28.45	28.55	28.30	28.50
3573	NASDAQ	UMBF	Wed, Jun 15, 2005	28.45	28.51	28.30	28.40
3572	NASDAQ	UMBF	Tue, Jun 14, 2005	27.69	28.43	27.68	28.43
3571	NASDAQ	UMBF	Mon, Jun 13, 2005	27.72	27.99	27.61	27.85
3570	NASDAQ	UMBF	Fri, Jun 10, 2005	27.66	27.91	27.58	27.76
3569	NASDAQ	UMBF	Thu, Jun 9, 2005	27.60	28.03	27.51	27.95
3568	NASDAQ	UMBF	Wed, Jun 8, 2005	27.82	28.10	27.63	27.78
3567	NASDAQ	UMBF	Tue, Jun 7, 2005	27.86	28.32	27.86	27.96
3566	NASDAQ	UMBF	Mon, Jun 6, 2005	27.90	27.90	27.63	27.83
3565	NASDAQ	UMBF	Fri, Jun 3, 2005	28.43	28.43	27.76	27.94
3564	NASDAQ	UMBF	Thu, Jun 2, 2005	28.02	28.45	28.01	28.29
3563	NASDAQ	UMBF	Wed, Jun 1, 2005	28.00	28.40	27.80	28.40
3562	NASDAQ	UMBF	Tue, May 31, 2005	27.74	28.18	27.74	27.85
3561	NASDAQ	UMBF	Fri, May 27, 2005	27.96	28.08	27.75	27.81
3560	NASDAQ	UMBF	Thu, May 26, 2005	27.55	27.94	27.55	27.79
3559	NASDAQ	UMBF	Wed, May 25, 2005	27.55	27.80	27.54	27.62
3558	NASDAQ	UMBF	Tue, May 24, 2005	27.61	28.07	27.61	27.73
3557	NASDAQ	UMBF	Mon, May 23, 2005	27.78	28.00	27.57	27.77
3556	NASDAQ	UMBF	Fri, May 20, 2005	28.13	28.13	27.88	28.00
3555	NASDAQ	UMBF	Thu, May 19, 2005	27.90	28.39	27.90	28.33
3554	NASDAQ	UMBF	Wed, May 18, 2005	27.92	28.13	27.51	28.12
3553	NASDAQ	UMBF	Tue, May 17, 2005	27.35	27.99	27.34	27.68
3552	NASDAQ	UMBF	Mon, May 16, 2005	26.88	27.67	26.88	27.66
3551	NASDAQ	UMBF	Fri, May 13, 2005	27.13	27.21	26.87	26.94
3550	NASDAQ	UMBF	Thu, May 12, 2005	27.43	27.66	27.05	27.20
3549	NASDAQ	UMBF	Wed, May 11, 2005	27.52	27.70	27.14	27.27
3548	NASDAQ	UMBF	Tue, May 10, 2005	27.64	27.78	27.50	27.50
3547	NASDAQ	UMBF	Mon, May 9, 2005	27.45	27.88	27.45	27.88
3546	NASDAQ	UMBF	Fri, May 6, 2005	28.46	28.46	27.50	27.50
3545	NASDAQ	UMBF	Thu, May 5, 2005	28.62	28.63	27.99	28.08
3544	NASDAQ	UMBF	Wed, May 4, 2005	27.83	28.87	27.78	28.73
3543	NASDAQ	UMBF	Tue, May 3, 2005	27.68	28.19	27.63	27.76
3542	NASDAQ	UMBF	Mon, May 2, 2005	27.00	27.68	26.95	27.67
3541	NASDAQ	UMBF	Fri, Apr 29, 2005	27.11	27.32	26.73	27.07
3540	NASDAQ	UMBF	Thu, Apr 28, 2005	27.24	27.26	26.77	26.84
3539	NASDAQ	UMBF	Wed, Apr 27, 2005	27.26	27.51	26.95	27.37
3538	NASDAQ	UMBF	Tue, Apr 26, 2005	28.02	28.02	27.01	27.33
3537	NASDAQ	UMBF	Mon, Apr 25, 2005	27.78	27.88	27.34	27.88
3536	NASDAQ	UMBF	Fri, Apr 22, 2005	27.56	27.88	27.34	27.38
3535	NASDAQ	UMBF	Thu, Apr 21, 2005	27.63	28.40	27.44	27.84
3534	NASDAQ	UMBF	Wed, Apr 20, 2005	28.13	28.34	27.45	27.52
3533	NASDAQ	UMBF	Tue, Apr 19, 2005	28.04	28.31	28.01	28.31
3532	NASDAQ	UMBF	Mon, Apr 18, 2005	27.60	28.30	27.51	28.25
3531	NASDAQ	UMBF	Fri, Apr 15, 2005	28.20	28.39	27.69	27.88
3530	NASDAQ	UMBF	Thu, Apr 14, 2005	28.24	28.32	27.99	28.00
3529	NASDAQ	UMBF	Wed, Apr 13, 2005	29.06	29.19	28.15	28.23
3528	NASDAQ	UMBF	Tue, Apr 12, 2005	28.63	29.00	28.30	28.89
3527	NASDAQ	UMBF	Mon, Apr 11, 2005	28.92	29.00	28.66	28.79
3526	NASDAQ	UMBF	Fri, Apr 8, 2005	29.06	29.12	28.82	28.84
3525	NASDAQ	UMBF	Thu, Apr 7, 2005	28.87	29.24	28.83	29.14
3524	NASDAQ	UMBF	Wed, Apr 6, 2005	28.80	29.16	28.76	29.09
3523	NASDAQ	UMBF	Tue, Apr 5, 2005	28.32	28.91	28.32	28.83
3522	NASDAQ	UMBF	Mon, Apr 4, 2005	28.30	28.50	28.06	28.44
3521	NASDAQ	UMBF	Fri, Apr 1, 2005	28.50	28.60	28.14	28.47
3520	NASDAQ	UMBF	Thu, Mar 31, 2005	28.38	28.50	28.21	28.46
3519	NASDAQ	UMBF	Wed, Mar 30, 2005	28.30	28.55	28.09	28.52
3518	NASDAQ	UMBF	Tue, Mar 29, 2005	27.88	28.31	27.88	28.20
3517	NASDAQ	UMBF	Mon, Mar 28, 2005	27.94	28.33	27.80	28.10
3516	NASDAQ	UMBF	Thu, Mar 24, 2005	27.82	28.32	27.63	27.94
3515	NASDAQ	UMBF	Wed, Mar 23, 2005	27.88	28.23	27.78	27.95
3514	NASDAQ	UMBF	Tue, Mar 22, 2005	27.88	28.80	27.81	28.13
3513	NASDAQ	UMBF	Mon, Mar 21, 2005	27.51	28.14	27.46	27.97
3512	NASDAQ	UMBF	Fri, Mar 18, 2005	28.00	28.00	27.50	27.73
3511	NASDAQ	UMBF	Thu, Mar 17, 2005	27.64	28.00	27.64	27.97
3510	NASDAQ	UMBF	Wed, Mar 16, 2005	27.63	27.99	27.63	27.76
3509	NASDAQ	UMBF	Tue, Mar 15, 2005	28.35	28.84	27.63	27.83
3508	NASDAQ	UMBF	Mon, Mar 14, 2005	27.88	28.32	27.88	28.19
3507	NASDAQ	UMBF	Fri, Mar 11, 2005	27.80	28.09	27.78	28.03
3506	NASDAQ	UMBF	Thu, Mar 10, 2005	27.96	28.25	27.78	27.96
3505	NASDAQ	UMBF	Wed, Mar 9, 2005	28.15	28.53	27.96	27.96
3504	NASDAQ	UMBF	Tue, Mar 8, 2005	28.47	28.97	28.04	28.56
3503	NASDAQ	UMBF	Mon, Mar 7, 2005	28.47	29.00	28.45	28.60
3502	NASDAQ	UMBF	Fri, Mar 4, 2005	28.24	28.61	28.24	28.53
3501	NASDAQ	UMBF	Thu, Mar 3, 2005	28.48	28.61	28.00	28.42
3500	NASDAQ	UMBF	Wed, Mar 2, 2005	27.76	28.41	27.76	28.30
3499	NASDAQ	UMBF	Tue, Mar 1, 2005	28.00	28.21	27.71	28.07
3498	NASDAQ	UMBF	Mon, Feb 28, 2005	27.80	28.39	27.78	28.17
3497	NASDAQ	UMBF	Fri, Feb 25, 2005	27.42	28.00	27.42	27.94
3496	NASDAQ	UMBF	Thu, Feb 24, 2005	27.11	27.72	27.11	27.63
3495	NASDAQ	UMBF	Wed, Feb 23, 2005	27.56	27.56	27.06	27.47
3494	NASDAQ	UMBF	Tue, Feb 22, 2005	27.42	28.01	27.00	27.25
3493	NASDAQ	UMBF	Fri, Feb 18, 2005	27.90	27.90	27.40	27.68
3492	NASDAQ	UMBF	Thu, Feb 17, 2005	28.17	28.17	27.44	27.70
3491	NASDAQ	UMBF	Wed, Feb 16, 2005	27.62	28.35	27.40	28.02
3490	NASDAQ	UMBF	Tue, Feb 15, 2005	27.65	28.35	27.45	27.98
3489	NASDAQ	UMBF	Mon, Feb 14, 2005	27.78	28.18	27.55	27.83
3488	NASDAQ	UMBF	Fri, Feb 11, 2005	26.87	28.03	26.63	27.92
3487	NASDAQ	UMBF	Thu, Feb 10, 2005	27.49	27.49	26.93	27.13
3486	NASDAQ	UMBF	Wed, Feb 9, 2005	27.65	27.75	27.08	27.08
3485	NASDAQ	UMBF	Tue, Feb 8, 2005	28.04	28.04	27.63	27.77
3484	NASDAQ	UMBF	Mon, Feb 7, 2005	27.88	28.18	27.70	27.86
3483	NASDAQ	UMBF	Fri, Feb 4, 2005	27.50	27.79	27.39	27.73
3482	NASDAQ	UMBF	Thu, Feb 3, 2005	27.16	27.88	27.16	27.61
3481	NASDAQ	UMBF	Wed, Feb 2, 2005	27.23	27.76	27.05	27.63
3480	NASDAQ	UMBF	Tue, Feb 1, 2005	27.30	27.91	27.06	27.46
3479	NASDAQ	UMBF	Mon, Jan 31, 2005	27.00	27.50	26.65	27.42
3478	NASDAQ	UMBF	Fri, Jan 28, 2005	26.77	26.82	26.45	26.70
3477	NASDAQ	UMBF	Thu, Jan 27, 2005	26.84	27.06	26.73	26.79
3476	NASDAQ	UMBF	Wed, Jan 26, 2005	26.83	27.24	26.72	27.14
3475	NASDAQ	UMBF	Tue, Jan 25, 2005	26.89	27.07	26.63	26.74
3474	NASDAQ	UMBF	Mon, Jan 24, 2005	27.09	27.20	26.88	26.88
3473	NASDAQ	UMBF	Fri, Jan 21, 2005	27.39	27.49	27.11	27.26
3472	NASDAQ	UMBF	Thu, Jan 20, 2005	27.27	27.33	27.13	27.13
3471	NASDAQ	UMBF	Wed, Jan 19, 2005	27.51	27.75	27.27	27.27
3470	NASDAQ	UMBF	Tue, Jan 18, 2005	27.25	27.86	27.25	27.63
3469	NASDAQ	UMBF	Fri, Jan 14, 2005	27.18	27.48	27.18	27.32
3468	NASDAQ	UMBF	Thu, Jan 13, 2005	27.57	27.57	27.10	27.25
3467	NASDAQ	UMBF	Wed, Jan 12, 2005	27.48	27.57	27.21	27.53
3466	NASDAQ	UMBF	Tue, Jan 11, 2005	27.25	27.53	27.20	27.27
3465	NASDAQ	UMBF	Mon, Jan 10, 2005	27.50	27.73	27.27	27.42
3464	NASDAQ	UMBF	Fri, Jan 7, 2005	27.66	27.66	27.38	27.50
3463	NASDAQ	UMBF	Thu, Jan 6, 2005	27.63	27.81	27.18	27.48
3462	NASDAQ	UMBF	Wed, Jan 5, 2005	27.59	27.84	27.33	27.34
3461	NASDAQ	UMBF	Tue, Jan 4, 2005	27.82	28.00	27.52	27.76
3460	NASDAQ	UMBF	Mon, Jan 3, 2005	28.61	28.61	27.83	28.00
3459	NASDAQ	UMBF	Fri, Dec 31, 2004	28.55	28.70	28.26	28.33
3458	NASDAQ	UMBF	Thu, Dec 30, 2004	28.63	28.81	28.43	28.66
3457	NASDAQ	UMBF	Wed, Dec 29, 2004	29.14	29.14	28.65	28.67
3456	NASDAQ	UMBF	Tue, Dec 28, 2004	28.87	29.11	28.84	29.00
3455	NASDAQ	UMBF	Mon, Dec 27, 2004	28.88	29.04	28.59	28.80
3454	NASDAQ	UMBF	Thu, Dec 23, 2004	28.63	28.85	28.55	28.84
3453	NASDAQ	UMBF	Wed, Dec 22, 2004	29.13	29.13	28.61	28.89
3452	NASDAQ	UMBF	Tue, Dec 21, 2004	28.36	29.06	28.31	29.03
3451	NASDAQ	UMBF	Mon, Dec 20, 2004	28.49	28.87	28.49	28.63
3450	NASDAQ	UMBF	Fri, Dec 17, 2004	29.13	29.13	28.72	28.85
3449	NASDAQ	UMBF	Thu, Dec 16, 2004	29.03	29.12	28.84	28.87
3448	NASDAQ	UMBF	Wed, Dec 15, 2004	28.45	29.22	28.45	29.14
3447	NASDAQ	UMBF	Tue, Dec 14, 2004	28.43	28.97	28.33	28.97
3446	NASDAQ	UMBF	Mon, Dec 13, 2004	28.83	28.93	28.68	28.79
3445	NASDAQ	UMBF	Fri, Dec 10, 2004	28.94	29.15	28.54	28.81
3444	NASDAQ	UMBF	Thu, Dec 9, 2004	28.55	29.45	28.55	28.86
3443	NASDAQ	UMBF	Wed, Dec 8, 2004	28.58	28.98	28.58	28.98
3442	NASDAQ	UMBF	Tue, Dec 7, 2004	28.71	28.82	28.49	28.58
3441	NASDAQ	UMBF	Mon, Dec 6, 2004	28.74	28.85	28.69	28.75
3440	NASDAQ	UMBF	Fri, Dec 3, 2004	28.63	28.79	28.63	28.76
3439	NASDAQ	UMBF	Thu, Dec 2, 2004	28.21	28.85	27.91	28.85
3438	NASDAQ	UMBF	Wed, Dec 1, 2004	28.16	28.50	27.97	28.50
3437	NASDAQ	UMBF	Tue, Nov 30, 2004	27.90	28.10	27.90	28.01
3436	NASDAQ	UMBF	Mon, Nov 29, 2004	28.10	28.42	27.83	27.88
3435	NASDAQ	UMBF	Fri, Nov 26, 2004	27.98	28.06	27.86	27.96
3434	NASDAQ	UMBF	Wed, Nov 24, 2004	27.70	27.98	27.66	27.95
3433	NASDAQ	UMBF	Tue, Nov 23, 2004	27.42	27.75	27.33	27.70
3432	NASDAQ	UMBF	Mon, Nov 22, 2004	27.40	27.44	27.30	27.33
3431	NASDAQ	UMBF	Fri, Nov 19, 2004	27.16	27.45	27.15	27.38
3430	NASDAQ	UMBF	Thu, Nov 18, 2004	27.32	27.35	27.27	27.35
3429	NASDAQ	UMBF	Wed, Nov 17, 2004	27.12	27.47	27.00	27.08
3428	NASDAQ	UMBF	Tue, Nov 16, 2004	27.00	27.21	26.96	26.99
3427	NASDAQ	UMBF	Mon, Nov 15, 2004	27.49	27.49	27.00	27.32
3426	NASDAQ	UMBF	Fri, Nov 12, 2004	26.91	27.48	26.91	27.48
3425	NASDAQ	UMBF	Thu, Nov 11, 2004	26.75	27.17	26.59	27.17
3424	NASDAQ	UMBF	Wed, Nov 10, 2004	26.50	26.68	26.32	26.68
3423	NASDAQ	UMBF	Tue, Nov 9, 2004	25.99	26.25	25.86	26.25
3422	NASDAQ	UMBF	Mon, Nov 8, 2004	26.23	26.25	25.69	25.91
3421	NASDAQ	UMBF	Fri, Nov 5, 2004	25.69	26.25	25.69	26.16
3420	NASDAQ	UMBF	Thu, Nov 4, 2004	25.74	26.11	25.56	26.10
3419	NASDAQ	UMBF	Wed, Nov 3, 2004	25.78	26.00	25.57	25.75
3418	NASDAQ	UMBF	Tue, Nov 2, 2004	25.95	25.95	25.56	25.70
3417	NASDAQ	UMBF	Mon, Nov 1, 2004	25.73	25.95	25.70	25.95
3416	NASDAQ	UMBF	Fri, Oct 29, 2004	25.56	25.87	25.56	25.73
3415	NASDAQ	UMBF	Thu, Oct 28, 2004	25.73	25.75	25.46	25.70
3414	NASDAQ	UMBF	Wed, Oct 27, 2004	25.30	25.68	25.18	25.65
3413	NASDAQ	UMBF	Tue, Oct 26, 2004	25.27	25.30	24.97	25.30
3412	NASDAQ	UMBF	Mon, Oct 25, 2004	24.76	25.36	24.76	25.18
3411	NASDAQ	UMBF	Fri, Oct 22, 2004	24.98	25.03	24.80	24.84
3410	NASDAQ	UMBF	Thu, Oct 21, 2004	24.90	25.10	24.89	25.08
3409	NASDAQ	UMBF	Wed, Oct 20, 2004	24.88	25.09	24.68	25.08
3408	NASDAQ	UMBF	Tue, Oct 19, 2004	25.13	25.13	24.98	25.00
3407	NASDAQ	UMBF	Mon, Oct 18, 2004	25.02	25.20	24.76	25.20
3406	NASDAQ	UMBF	Fri, Oct 15, 2004	24.88	25.18	24.88	25.15
3405	NASDAQ	UMBF	Thu, Oct 14, 2004	25.18	25.18	24.94	24.94
3404	NASDAQ	UMBF	Wed, Oct 13, 2004	25.25	25.25	24.93	25.00
3403	NASDAQ	UMBF	Tue, Oct 12, 2004	24.97	25.19	24.88	25.05
3402	NASDAQ	UMBF	Mon, Oct 11, 2004	24.85	25.09	24.66	25.09
3401	NASDAQ	UMBF	Fri, Oct 8, 2004	25.00	25.00	24.72	24.85
3400	NASDAQ	UMBF	Thu, Oct 7, 2004	24.76	24.94	24.71	24.90
3399	NASDAQ	UMBF	Wed, Oct 6, 2004	24.50	24.97	24.42	24.97
3398	NASDAQ	UMBF	Tue, Oct 5, 2004	24.53	24.72	24.50	24.62
3397	NASDAQ	UMBF	Mon, Oct 4, 2004	24.47	24.69	24.16	24.62
3396	NASDAQ	UMBF	Fri, Oct 1, 2004	23.68	24.41	23.68	24.41
3395	NASDAQ	UMBF	Thu, Sep 30, 2004	23.97	23.97	23.61	23.84
3394	NASDAQ	UMBF	Wed, Sep 29, 2004	23.23	23.96	23.23	23.96
3393	NASDAQ	UMBF	Tue, Sep 28, 2004	23.37	23.63	23.37	23.63
3392	NASDAQ	UMBF	Mon, Sep 27, 2004	23.72	23.72	23.26	23.50
3391	NASDAQ	UMBF	Fri, Sep 24, 2004	23.75	23.76	23.51	23.51
3390	NASDAQ	UMBF	Thu, Sep 23, 2004	23.94	23.94	23.58	23.58
3389	NASDAQ	UMBF	Wed, Sep 22, 2004	24.08	24.25	23.71	23.77
3388	NASDAQ	UMBF	Tue, Sep 21, 2004	24.08	24.25	24.08	24.25
3387	NASDAQ	UMBF	Mon, Sep 20, 2004	24.17	24.22	24.08	24.10
3386	NASDAQ	UMBF	Fri, Sep 17, 2004	24.28	24.40	23.90	24.16
3385	NASDAQ	UMBF	Thu, Sep 16, 2004	24.71	24.71	24.30	24.49
3384	NASDAQ	UMBF	Wed, Sep 15, 2004	24.19	24.44	24.19	24.29
3383	NASDAQ	UMBF	Tue, Sep 14, 2004	24.34	24.50	24.23	24.50
3382	NASDAQ	UMBF	Mon, Sep 13, 2004	24.50	24.50	24.34	24.50
3381	NASDAQ	UMBF	Fri, Sep 10, 2004	24.26	24.60	24.26	24.60
3380	NASDAQ	UMBF	Thu, Sep 9, 2004	24.50	24.50	24.22	24.50
3379	NASDAQ	UMBF	Wed, Sep 8, 2004	24.50	24.50	24.31	24.31
3378	NASDAQ	UMBF	Tue, Sep 7, 2004	24.73	24.73	24.42	24.50
3377	NASDAQ	UMBF	Fri, Sep 3, 2004	24.52	24.61	24.47	24.56
3376	NASDAQ	UMBF	Thu, Sep 2, 2004	24.28	24.50	24.16	24.50
3375	NASDAQ	UMBF	Wed, Sep 1, 2004	24.30	24.62	23.83	24.34
3374	NASDAQ	UMBF	Tue, Aug 31, 2004	24.19	24.36	24.08	24.13
3373	NASDAQ	UMBF	Mon, Aug 30, 2004	24.41	24.41	24.05	24.08
3372	NASDAQ	UMBF	Fri, Aug 27, 2004	24.17	24.50	24.08	24.47
3371	NASDAQ	UMBF	Thu, Aug 26, 2004	24.41	24.50	24.23	24.24
3370	NASDAQ	UMBF	Wed, Aug 25, 2004	24.48	24.50	24.31	24.50
3369	NASDAQ	UMBF	Tue, Aug 24, 2004	24.38	24.50	24.14	24.42
3368	NASDAQ	UMBF	Mon, Aug 23, 2004	24.43	24.50	24.01	24.19
3367	NASDAQ	UMBF	Fri, Aug 20, 2004	24.48	24.50	24.26	24.50
3366	NASDAQ	UMBF	Thu, Aug 19, 2004	24.40	24.50	24.18	24.36
3365	NASDAQ	UMBF	Wed, Aug 18, 2004	24.14	24.50	24.10	24.50
3364	NASDAQ	UMBF	Tue, Aug 17, 2004	24.50	24.50	24.16	24.28
3363	NASDAQ	UMBF	Mon, Aug 16, 2004	24.30	24.50	24.08	24.50
3362	NASDAQ	UMBF	Fri, Aug 13, 2004	24.16	24.28	23.84	24.20
3361	NASDAQ	UMBF	Thu, Aug 12, 2004	24.00	24.25	23.82	24.06
3360	NASDAQ	UMBF	Wed, Aug 11, 2004	24.16	24.37	24.03	24.10
3359	NASDAQ	UMBF	Tue, Aug 10, 2004	24.27	24.60	24.27	24.50
3358	NASDAQ	UMBF	Mon, Aug 9, 2004	24.15	24.44	23.83	24.08
3357	NASDAQ	UMBF	Fri, Aug 6, 2004	24.57	24.81	24.19	24.19
3356	NASDAQ	UMBF	Thu, Aug 5, 2004	24.95	24.95	24.35	24.57
3355	NASDAQ	UMBF	Wed, Aug 4, 2004	24.50	24.99	24.31	24.81
3354	NASDAQ	UMBF	Tue, Aug 3, 2004	24.74	25.07	24.48	24.54
3353	NASDAQ	UMBF	Mon, Aug 2, 2004	24.61	24.82	24.61	24.79
3352	NASDAQ	UMBF	Fri, Jul 30, 2004	25.16	25.16	24.84	25.06
3351	NASDAQ	UMBF	Thu, Jul 29, 2004	25.49	25.49	24.88	25.15
3350	NASDAQ	UMBF	Wed, Jul 28, 2004	25.16	25.50	24.97	25.22
3349	NASDAQ	UMBF	Tue, Jul 27, 2004	24.57	25.34	24.56	25.26
3348	NASDAQ	UMBF	Mon, Jul 26, 2004	24.95	25.06	24.91	24.95
3347	NASDAQ	UMBF	Fri, Jul 23, 2004	25.42	25.42	24.85	24.96
3346	NASDAQ	UMBF	Thu, Jul 22, 2004	25.01	25.47	24.90	25.32
3345	NASDAQ	UMBF	Wed, Jul 21, 2004	25.56	26.00	25.02	25.02
3344	NASDAQ	UMBF	Tue, Jul 20, 2004	25.40	25.70	25.27	25.70
3343	NASDAQ	UMBF	Mon, Jul 19, 2004	25.08	25.46	25.02	25.36
3342	NASDAQ	UMBF	Fri, Jul 16, 2004	25.61	25.73	25.11	25.14
3341	NASDAQ	UMBF	Thu, Jul 15, 2004	25.46	25.69	25.45	25.55
3340	NASDAQ	UMBF	Wed, Jul 14, 2004	25.16	25.87	25.16	25.55
3339	NASDAQ	UMBF	Tue, Jul 13, 2004	25.63	25.75	25.45	25.45
3338	NASDAQ	UMBF	Mon, Jul 12, 2004	25.63	25.89	25.22	25.60
3337	NASDAQ	UMBF	Fri, Jul 9, 2004	25.60	25.87	25.46	25.46
3336	NASDAQ	UMBF	Thu, Jul 8, 2004	25.29	25.79	25.26	25.67
3335	NASDAQ	UMBF	Wed, Jul 7, 2004	25.55	25.92	25.54	25.63
3334	NASDAQ	UMBF	Tue, Jul 6, 2004	25.58	25.78	25.26	25.47
3333	NASDAQ	UMBF	Fri, Jul 2, 2004	25.74	25.85	25.59	25.59
3332	NASDAQ	UMBF	Thu, Jul 1, 2004	25.84	25.96	25.55	25.64
3331	NASDAQ	UMBF	Wed, Jun 30, 2004	25.81	25.98	25.52	25.81
3330	NASDAQ	UMBF	Tue, Jun 29, 2004	25.48	25.80	25.38	25.62
3329	NASDAQ	UMBF	Mon, Jun 28, 2004	25.41	25.71	25.41	25.49
3328	NASDAQ	UMBF	Fri, Jun 25, 2004	25.49	25.89	25.19	25.88
3327	NASDAQ	UMBF	Thu, Jun 24, 2004	25.42	25.50	25.14	25.14
3326	NASDAQ	UMBF	Wed, Jun 23, 2004	25.30	25.59	25.05	25.49
3325	NASDAQ	UMBF	Tue, Jun 22, 2004	25.04	25.35	24.63	25.00
3324	NASDAQ	UMBF	Mon, Jun 21, 2004	24.91	25.23	24.79	25.21
3323	NASDAQ	UMBF	Fri, Jun 18, 2004	25.06	25.45	24.97	25.17
3322	NASDAQ	UMBF	Thu, Jun 17, 2004	25.07	25.34	24.69	25.02
3321	NASDAQ	UMBF	Wed, Jun 16, 2004	24.96	25.36	24.70	25.03
3320	NASDAQ	UMBF	Tue, Jun 15, 2004	24.89	25.13	24.63	24.89
3319	NASDAQ	UMBF	Mon, Jun 14, 2004	24.85	25.02	24.64	24.76
3318	NASDAQ	UMBF	Thu, Jun 10, 2004	25.04	25.37	24.99	25.16
3317	NASDAQ	UMBF	Wed, Jun 9, 2004	25.27	25.50	24.94	24.99
3316	NASDAQ	UMBF	Tue, Jun 8, 2004	24.51	25.50	24.51	25.39
3315	NASDAQ	UMBF	Mon, Jun 7, 2004	24.60	25.67	24.40	25.47
3314	NASDAQ	UMBF	Fri, Jun 4, 2004	25.14	25.75	25.10	25.10
3313	NASDAQ	UMBF	Thu, Jun 3, 2004	25.55	25.65	25.14	25.14
3312	NASDAQ	UMBF	Wed, Jun 2, 2004	25.65	25.89	25.06	25.50
3311	NASDAQ	UMBF	Tue, Jun 1, 2004	24.93	25.75	24.93	25.63
3310	NASDAQ	UMBF	Fri, May 28, 2004	25.48	25.50	25.25	25.43
3309	NASDAQ	UMBF	Thu, May 27, 2004	25.22	25.50	25.19	25.31
3308	NASDAQ	UMBF	Wed, May 26, 2004	25.00	25.43	24.90	25.37
3307	NASDAQ	UMBF	Tue, May 25, 2004	24.89	25.44	24.59	25.26
3306	NASDAQ	UMBF	Mon, May 24, 2004	24.64	24.88	24.49	24.76
3305	NASDAQ	UMBF	Fri, May 21, 2004	24.29	24.65	24.13	24.41
3304	NASDAQ	UMBF	Thu, May 20, 2004	24.25	24.69	24.07	24.27
3303	NASDAQ	UMBF	Wed, May 19, 2004	25.00	25.25	24.14	24.50
3302	NASDAQ	UMBF	Tue, May 18, 2004	24.27	24.97	24.27	24.69
3301	NASDAQ	UMBF	Mon, May 17, 2004	24.79	25.16	24.09	24.37
3300	NASDAQ	UMBF	Fri, May 14, 2004	24.96	25.21	24.64	24.82
3299	NASDAQ	UMBF	Thu, May 13, 2004	24.86	25.10	24.46	24.99
3298	NASDAQ	UMBF	Wed, May 12, 2004	24.49	25.15	24.05	25.06
3297	NASDAQ	UMBF	Tue, May 11, 2004	24.58	24.58	24.20	24.48
3296	NASDAQ	UMBF	Mon, May 10, 2004	24.43	24.66	24.18	24.20
3295	NASDAQ	UMBF	Fri, May 7, 2004	24.94	25.21	24.49	24.54
3294	NASDAQ	UMBF	Thu, May 6, 2004	25.31	25.50	24.83	25.50
3293	NASDAQ	UMBF	Wed, May 5, 2004	25.43	25.97	25.37	25.37
3292	NASDAQ	UMBF	Tue, May 4, 2004	24.09	25.75	24.09	25.52
3291	NASDAQ	UMBF	Mon, May 3, 2004	25.08	25.50	24.65	25.05
3290	NASDAQ	UMBF	Fri, Apr 30, 2004	25.50	25.65	25.02	25.07
3289	NASDAQ	UMBF	Thu, Apr 29, 2004	25.95	26.10	25.44	25.50
3288	NASDAQ	UMBF	Wed, Apr 28, 2004	25.61	26.36	25.59	25.69
3287	NASDAQ	UMBF	Tue, Apr 27, 2004	25.49	26.45	25.49	26.41
3286	NASDAQ	UMBF	Mon, Apr 26, 2004	25.21	25.86	25.15	25.48
3285	NASDAQ	UMBF	Fri, Apr 23, 2004	25.88	25.88	25.06	25.37
3284	NASDAQ	UMBF	Thu, Apr 22, 2004	24.66	25.88	24.66	25.78
3283	NASDAQ	UMBF	Wed, Apr 21, 2004	24.50	25.10	24.01	24.91
3282	NASDAQ	UMBF	Tue, Apr 20, 2004	25.05	25.28	24.54	24.54
3281	NASDAQ	UMBF	Mon, Apr 19, 2004	24.62	25.31	24.62	24.97
3280	NASDAQ	UMBF	Fri, Apr 16, 2004	24.91	25.56	24.60	25.30
3279	NASDAQ	UMBF	Thu, Apr 15, 2004	25.30	25.45	24.92	25.08
3278	NASDAQ	UMBF	Wed, Apr 14, 2004	25.35	25.41	25.18	25.23
3277	NASDAQ	UMBF	Tue, Apr 13, 2004	25.96	26.25	25.42	25.55
3276	NASDAQ	UMBF	Mon, Apr 12, 2004	25.75	26.02	25.75	25.90
3275	NASDAQ	UMBF	Thu, Apr 8, 2004	26.00	26.02	25.67	25.75
3274	NASDAQ	UMBF	Wed, Apr 7, 2004	25.40	25.92	25.36	25.85
3273	NASDAQ	UMBF	Tue, Apr 6, 2004	25.40	25.92	25.40	25.49
3272	NASDAQ	UMBF	Mon, Apr 5, 2004	25.77	25.77	25.40	25.63
3271	NASDAQ	UMBF	Fri, Apr 2, 2004	25.61	25.98	25.46	25.64
3270	NASDAQ	UMBF	Thu, Apr 1, 2004	25.21	25.56	25.21	25.44
3269	NASDAQ	UMBF	Wed, Mar 31, 2004	24.96	25.35	24.67	25.35
3268	NASDAQ	UMBF	Tue, Mar 30, 2004	24.97	25.20	24.81	25.18
3267	NASDAQ	UMBF	Mon, Mar 29, 2004	24.59	24.97	24.54	24.83
3266	NASDAQ	UMBF	Fri, Mar 26, 2004	24.57	24.73	24.45	24.61
3265	NASDAQ	UMBF	Thu, Mar 25, 2004	24.12	24.72	24.12	24.72
3264	NASDAQ	UMBF	Wed, Mar 24, 2004	24.21	24.38	24.10	24.25
3263	NASDAQ	UMBF	Tue, Mar 23, 2004	23.97	24.35	23.97	24.26
3262	NASDAQ	UMBF	Mon, Mar 22, 2004	24.36	24.49	23.80	23.97
3261	NASDAQ	UMBF	Fri, Mar 19, 2004	25.01	25.08	24.20	24.20
3260	NASDAQ	UMBF	Thu, Mar 18, 2004	24.31	25.00	24.31	24.54
3259	NASDAQ	UMBF	Wed, Mar 17, 2004	24.27	24.95	24.27	24.74
3258	NASDAQ	UMBF	Tue, Mar 16, 2004	24.20	24.46	23.92	24.11
3257	NASDAQ	UMBF	Mon, Mar 15, 2004	24.74	24.74	23.88	23.97
3256	NASDAQ	UMBF	Fri, Mar 12, 2004	24.28	25.01	24.16	25.00
3255	NASDAQ	UMBF	Thu, Mar 11, 2004	24.69	24.90	24.30	24.31
3254	NASDAQ	UMBF	Wed, Mar 10, 2004	25.11	25.36	24.64	24.65
3253	NASDAQ	UMBF	Tue, Mar 9, 2004	24.65	25.42	24.63	25.05
3252	NASDAQ	UMBF	Mon, Mar 8, 2004	25.84	26.00	24.91	24.91
3251	NASDAQ	UMBF	Fri, Mar 5, 2004	25.56	26.03	25.43	25.78
3250	NASDAQ	UMBF	Thu, Mar 4, 2004	24.73	25.74	24.64	25.74
3249	NASDAQ	UMBF	Wed, Mar 3, 2004	25.16	25.35	25.03	25.03
3248	NASDAQ	UMBF	Tue, Mar 2, 2004	25.18	25.41	24.62	25.18
3247	NASDAQ	UMBF	Mon, Mar 1, 2004	24.88	25.61	24.86	25.39
3246	NASDAQ	UMBF	Fri, Feb 27, 2004	24.70	25.25	24.61	25.12
3245	NASDAQ	UMBF	Thu, Feb 26, 2004	24.73	25.08	24.64	24.70
3244	NASDAQ	UMBF	Wed, Feb 25, 2004	24.92	25.00	24.45	25.00
3243	NASDAQ	UMBF	Tue, Feb 24, 2004	24.49	25.00	24.38	24.92
3242	NASDAQ	UMBF	Mon, Feb 23, 2004	25.05	25.05	24.70	24.82
3241	NASDAQ	UMBF	Fri, Feb 20, 2004	24.40	25.07	24.30	24.99
3240	NASDAQ	UMBF	Thu, Feb 19, 2004	24.86	24.93	24.55	24.81
3239	NASDAQ	UMBF	Wed, Feb 18, 2004	24.54	24.92	24.49	24.61
3238	NASDAQ	UMBF	Tue, Feb 17, 2004	24.21	24.68	24.21	24.57
3237	NASDAQ	UMBF	Fri, Feb 13, 2004	24.49	24.77	24.12	24.25
3236	NASDAQ	UMBF	Thu, Feb 12, 2004	24.76	25.02	24.51	24.51
3235	NASDAQ	UMBF	Wed, Feb 11, 2004	24.38	24.80	24.35	24.80
3234	NASDAQ	UMBF	Tue, Feb 10, 2004	23.95	25.10	23.88	25.10
3233	NASDAQ	UMBF	Mon, Feb 9, 2004	24.72	24.73	23.99	24.43
3232	NASDAQ	UMBF	Fri, Feb 6, 2004	24.09	24.80	24.09	24.74
3231	NASDAQ	UMBF	Thu, Feb 5, 2004	24.57	24.63	24.35	24.47
3230	NASDAQ	UMBF	Wed, Feb 4, 2004	24.45	24.55	24.23	24.23
3229	NASDAQ	UMBF	Tue, Feb 3, 2004	24.55	24.75	24.53	24.53
3228	NASDAQ	UMBF	Mon, Feb 2, 2004	24.53	24.65	24.49	24.54
3227	NASDAQ	UMBF	Fri, Jan 30, 2004	24.57	25.06	24.41	24.53
3226	NASDAQ	UMBF	Thu, Jan 29, 2004	24.84	25.09	24.68	24.80
3225	NASDAQ	UMBF	Wed, Jan 28, 2004	25.44	25.44	24.58	24.75
3224	NASDAQ	UMBF	Tue, Jan 27, 2004	24.75	25.28	24.38	25.13
3223	NASDAQ	UMBF	Mon, Jan 26, 2004	24.13	24.75	24.13	24.75
3222	NASDAQ	UMBF	Fri, Jan 23, 2004	24.58	24.58	24.06	24.43
3221	NASDAQ	UMBF	Thu, Jan 22, 2004	23.78	24.69	23.75	24.22
3220	NASDAQ	UMBF	Wed, Jan 21, 2004	24.20	24.66	23.88	24.66
3219	NASDAQ	UMBF	Tue, Jan 20, 2004	23.87	24.70	23.86	24.35
3218	NASDAQ	UMBF	Fri, Jan 16, 2004	24.08	24.45	23.84	23.84
3217	NASDAQ	UMBF	Thu, Jan 15, 2004	23.50	24.43	23.50	24.38
3216	NASDAQ	UMBF	Wed, Jan 14, 2004	24.12	24.13	23.69	24.09
3215	NASDAQ	UMBF	Tue, Jan 13, 2004	24.44	24.44	23.59	23.90
3214	NASDAQ	UMBF	Mon, Jan 12, 2004	24.25	24.25	23.51	24.00
3213	NASDAQ	UMBF	Fri, Jan 9, 2004	23.94	24.05	23.53	23.61
3212	NASDAQ	UMBF	Thu, Jan 8, 2004	23.76	24.13	23.63	24.03
3211	NASDAQ	UMBF	Wed, Jan 7, 2004	23.59	23.94	23.40	23.74
3210	NASDAQ	UMBF	Tue, Jan 6, 2004	24.66	24.66	23.34	23.34
3209	NASDAQ	UMBF	Mon, Jan 5, 2004	23.66	24.32	23.54	23.83
3208	NASDAQ	UMBF	Fri, Jan 2, 2004	24.02	24.10	23.67	24.00
3207	NASDAQ	UMBF	Wed, Dec 31, 2003	24.13	24.35	23.70	23.77
3206	NASDAQ	UMBF	Tue, Dec 30, 2003	23.83	24.27	23.80	24.15
3205	NASDAQ	UMBF	Mon, Dec 29, 2003	24.75	24.75	23.88	24.05
3204	NASDAQ	UMBF	Fri, Dec 26, 2003	23.70	24.45	23.52	23.97
3203	NASDAQ	UMBF	Wed, Dec 24, 2003	23.77	24.03	23.77	23.82
3202	NASDAQ	UMBF	Tue, Dec 23, 2003	24.30	24.60	23.77	24.06
3201	NASDAQ	UMBF	Mon, Dec 22, 2003	23.97	24.48	23.52	24.00
3200	NASDAQ	UMBF	Fri, Dec 19, 2003	25.00	25.00	24.01	24.15
3199	NASDAQ	UMBF	Thu, Dec 18, 2003	23.60	24.83	23.55	24.68
3198	NASDAQ	UMBF	Wed, Dec 17, 2003	24.22	24.50	23.76	24.46
3197	NASDAQ	UMBF	Tue, Dec 16, 2003	23.95	24.38	23.05	24.38
3196	NASDAQ	UMBF	Mon, Dec 15, 2003	25.00	25.00	24.39	24.43
3195	NASDAQ	UMBF	Fri, Dec 12, 2003	24.75	24.98	24.60	24.95
3194	NASDAQ	UMBF	Thu, Dec 11, 2003	24.20	25.00	24.00	25.00
3193	NASDAQ	UMBF	Wed, Dec 10, 2003	24.22	24.24	23.43	24.23
3192	NASDAQ	UMBF	Tue, Dec 9, 2003	24.79	25.00	24.18	24.39
3191	NASDAQ	UMBF	Mon, Dec 8, 2003	24.26	24.80	24.26	24.77
3190	NASDAQ	UMBF	Fri, Dec 5, 2003	24.61	24.61	24.13	24.25
3189	NASDAQ	UMBF	Thu, Dec 4, 2003	23.63	24.38	23.63	24.38
3188	NASDAQ	UMBF	Wed, Dec 3, 2003	23.82	24.58	23.82	24.38
3187	NASDAQ	UMBF	Tue, Dec 2, 2003	24.54	24.69	24.20	24.37
3186	NASDAQ	UMBF	Mon, Dec 1, 2003	24.35	24.84	24.27	24.43
3185	NASDAQ	UMBF	Fri, Nov 28, 2003	24.43	24.70	24.27	24.35
3184	NASDAQ	UMBF	Wed, Nov 26, 2003	24.50	24.83	24.38	24.42
3183	NASDAQ	UMBF	Tue, Nov 25, 2003	24.97	24.98	24.38	24.49
3182	NASDAQ	UMBF	Mon, Nov 24, 2003	24.50	24.95	24.50	24.88
3181	NASDAQ	UMBF	Fri, Nov 21, 2003	24.13	24.49	23.92	24.49
3180	NASDAQ	UMBF	Thu, Nov 20, 2003	23.99	24.26	23.84	23.90
3179	NASDAQ	UMBF	Wed, Nov 19, 2003	24.01	24.28	23.86	24.21
3178	NASDAQ	UMBF	Tue, Nov 18, 2003	23.93	24.43	23.93	24.06
3177	NASDAQ	UMBF	Mon, Nov 17, 2003	24.39	24.39	23.82	24.22
3176	NASDAQ	UMBF	Fri, Nov 14, 2003	24.94	25.24	24.25	24.25
3175	NASDAQ	UMBF	Thu, Nov 13, 2003	25.23	25.28	24.75	24.80
3174	NASDAQ	UMBF	Wed, Nov 12, 2003	24.89	25.26	24.89	25.26
3173	NASDAQ	UMBF	Tue, Nov 11, 2003	24.96	25.10	24.92	25.05
3172	NASDAQ	UMBF	Mon, Nov 10, 2003	25.87	25.87	25.00	25.00
3171	NASDAQ	UMBF	Fri, Nov 7, 2003	25.67	25.88	25.48	25.64
3170	NASDAQ	UMBF	Thu, Nov 6, 2003	25.19	25.75	25.12	25.75
3169	NASDAQ	UMBF	Wed, Nov 5, 2003	25.44	25.57	25.05	25.40
3168	NASDAQ	UMBF	Tue, Nov 4, 2003	25.61	25.63	25.39	25.46
3167	NASDAQ	UMBF	Mon, Nov 3, 2003	25.00	25.80	24.97	25.50
3166	NASDAQ	UMBF	Fri, Oct 31, 2003	25.75	25.88	25.01	25.08
3165	NASDAQ	UMBF	Thu, Oct 30, 2003	25.49	25.81	25.25	25.61
3164	NASDAQ	UMBF	Wed, Oct 29, 2003	25.37	25.50	24.78	25.50
3163	NASDAQ	UMBF	Tue, Oct 28, 2003	24.49	25.23	24.43	25.22
3162	NASDAQ	UMBF	Mon, Oct 27, 2003	24.18	24.73	24.18	24.52
3161	NASDAQ	UMBF	Fri, Oct 24, 2003	24.18	24.55	24.02	24.54
3160	NASDAQ	UMBF	Thu, Oct 23, 2003	24.16	24.56	23.88	24.23
3159	NASDAQ	UMBF	Wed, Oct 22, 2003	24.93	24.93	24.13	24.32
3158	NASDAQ	UMBF	Tue, Oct 21, 2003	25.26	25.32	24.73	25.04
3157	NASDAQ	UMBF	Mon, Oct 20, 2003	25.15	25.29	24.46	25.19
3156	NASDAQ	UMBF	Fri, Oct 17, 2003	25.43	25.72	25.11	25.11
3155	NASDAQ	UMBF	Thu, Oct 16, 2003	25.14	25.55	24.94	25.38
3154	NASDAQ	UMBF	Wed, Oct 15, 2003	25.50	25.60	25.00	25.20
3153	NASDAQ	UMBF	Tue, Oct 14, 2003	24.93	25.66	24.90	25.64
3152	NASDAQ	UMBF	Mon, Oct 13, 2003	24.64	25.27	24.63	25.00
3151	NASDAQ	UMBF	Fri, Oct 10, 2003	24.75	24.75	24.40	24.72
3150	NASDAQ	UMBF	Thu, Oct 9, 2003	24.52	24.93	24.52	24.82
3149	NASDAQ	UMBF	Wed, Oct 8, 2003	24.50	24.63	24.41	24.41
3148	NASDAQ	UMBF	Tue, Oct 7, 2003	24.90	25.00	24.42	24.56
3147	NASDAQ	UMBF	Mon, Oct 6, 2003	24.25	24.88	24.17	24.75
3146	NASDAQ	UMBF	Fri, Oct 3, 2003	24.16	24.45	24.12	24.25
3145	NASDAQ	UMBF	Thu, Oct 2, 2003	24.31	24.39	24.08	24.14
3144	NASDAQ	UMBF	Wed, Oct 1, 2003	23.67	24.35	23.56	24.23
3143	NASDAQ	UMBF	Tue, Sep 30, 2003	23.83	23.92	23.31	23.59
3142	NASDAQ	UMBF	Mon, Sep 29, 2003	23.42	23.88	23.28	23.88
3141	NASDAQ	UMBF	Fri, Sep 26, 2003	23.69	23.72	23.35	23.52
3140	NASDAQ	UMBF	Thu, Sep 25, 2003	23.98	24.29	23.63	23.69
3139	NASDAQ	UMBF	Wed, Sep 24, 2003	23.92	24.20	23.81	24.00
3138	NASDAQ	UMBF	Tue, Sep 23, 2003	23.80	24.29	23.80	24.17
3137	NASDAQ	UMBF	Mon, Sep 22, 2003	24.16	24.33	23.93	24.16
3136	NASDAQ	UMBF	Fri, Sep 19, 2003	24.25	24.48	24.20	24.30
3135	NASDAQ	UMBF	Thu, Sep 18, 2003	24.39	24.58	24.38	24.38
3134	NASDAQ	UMBF	Wed, Sep 17, 2003	24.65	24.71	24.46	24.53
3133	NASDAQ	UMBF	Tue, Sep 16, 2003	24.50	24.84	24.38	24.70
3132	NASDAQ	UMBF	Mon, Sep 15, 2003	24.20	24.70	24.20	24.51
3131	NASDAQ	UMBF	Fri, Sep 12, 2003	24.10	24.51	23.98	24.34
3130	NASDAQ	UMBF	Thu, Sep 11, 2003	24.03	24.15	24.00	24.12
3129	NASDAQ	UMBF	Wed, Sep 10, 2003	24.31	24.32	24.00	24.00
3128	NASDAQ	UMBF	Tue, Sep 9, 2003	24.44	24.65	24.19	24.28
3127	NASDAQ	UMBF	Mon, Sep 8, 2003	24.00	24.58	24.00	24.58
3126	NASDAQ	UMBF	Fri, Sep 5, 2003	24.07	24.07	23.97	24.05
3125	NASDAQ	UMBF	Thu, Sep 4, 2003	24.10	24.23	23.93	24.18
3124	NASDAQ	UMBF	Wed, Sep 3, 2003	23.94	24.10	23.75	24.00
3123	NASDAQ	UMBF	Tue, Sep 2, 2003	23.63	24.00	23.63	24.00
3122	NASDAQ	UMBF	Fri, Aug 29, 2003	23.33	23.90	23.33	23.79
3121	NASDAQ	UMBF	Thu, Aug 28, 2003	23.75	23.86	23.50	23.85
3120	NASDAQ	UMBF	Wed, Aug 27, 2003	23.75	23.83	23.70	23.83
3119	NASDAQ	UMBF	Tue, Aug 26, 2003	23.63	23.85	23.51	23.73
3118	NASDAQ	UMBF	Mon, Aug 25, 2003	23.65	23.85	23.65	23.75
3117	NASDAQ	UMBF	Fri, Aug 22, 2003	23.93	24.21	23.69	23.75
3116	NASDAQ	UMBF	Thu, Aug 21, 2003	23.63	24.20	23.63	24.03
3115	NASDAQ	UMBF	Wed, Aug 20, 2003	23.63	23.70	23.34	23.67
3114	NASDAQ	UMBF	Tue, Aug 19, 2003	23.50	23.62	23.33	23.50
3113	NASDAQ	UMBF	Mon, Aug 18, 2003	23.10	23.64	22.93	23.49
3112	NASDAQ	UMBF	Fri, Aug 15, 2003	22.63	23.32	22.63	23.20
3111	NASDAQ	UMBF	Thu, Aug 14, 2003	23.00	23.09	23.00	23.09
3110	NASDAQ	UMBF	Wed, Aug 13, 2003	22.66	23.00	22.66	22.95
3109	NASDAQ	UMBF	Tue, Aug 12, 2003	22.67	22.68	22.44	22.65
3108	NASDAQ	UMBF	Mon, Aug 11, 2003	22.51	22.58	22.39	22.50
3107	NASDAQ	UMBF	Fri, Aug 8, 2003	22.26	22.61	22.26	22.52
3106	NASDAQ	UMBF	Thu, Aug 7, 2003	22.26	22.75	22.20	22.41
3105	NASDAQ	UMBF	Wed, Aug 6, 2003	22.25	22.62	22.25	22.45
3104	NASDAQ	UMBF	Tue, Aug 5, 2003	22.47	22.63	22.26	22.32
3103	NASDAQ	UMBF	Mon, Aug 4, 2003	22.53	22.68	22.30	22.50
3102	NASDAQ	UMBF	Fri, Aug 1, 2003	23.07	23.15	22.53	22.66
3101	NASDAQ	UMBF	Thu, Jul 31, 2003	22.83	23.25	22.83	23.07
3100	NASDAQ	UMBF	Wed, Jul 30, 2003	22.49	23.00	22.48	22.95
3099	NASDAQ	UMBF	Tue, Jul 29, 2003	22.60	23.00	22.57	22.96
3098	NASDAQ	UMBF	Mon, Jul 28, 2003	22.72	22.78	22.63	22.71
3097	NASDAQ	UMBF	Fri, Jul 25, 2003	22.63	22.80	22.37	22.78
3096	NASDAQ	UMBF	Thu, Jul 24, 2003	22.29	22.70	22.28	22.52
3095	NASDAQ	UMBF	Wed, Jul 23, 2003	22.13	22.41	22.13	22.41
3094	NASDAQ	UMBF	Tue, Jul 22, 2003	22.24	22.30	22.11	22.19
3093	NASDAQ	UMBF	Mon, Jul 21, 2003	22.26	22.26	21.06	22.18
3092	NASDAQ	UMBF	Fri, Jul 18, 2003	22.03	22.43	22.03	22.43
3091	NASDAQ	UMBF	Thu, Jul 17, 2003	22.25	22.37	22.03	22.06
3090	NASDAQ	UMBF	Wed, Jul 16, 2003	22.08	22.27	22.00	22.27
3089	NASDAQ	UMBF	Tue, Jul 15, 2003	22.14	22.28	22.00	22.15
3088	NASDAQ	UMBF	Mon, Jul 14, 2003	22.15	22.21	21.88	22.13
3087	NASDAQ	UMBF	Fri, Jul 11, 2003	22.15	22.15	21.95	22.08
3086	NASDAQ	UMBF	Thu, Jul 10, 2003	22.17	22.22	22.11	22.11
3085	NASDAQ	UMBF	Wed, Jul 9, 2003	21.80	22.14	21.68	22.14
3084	NASDAQ	UMBF	Tue, Jul 8, 2003	21.70	21.90	21.70	21.90
3083	NASDAQ	UMBF	Mon, Jul 7, 2003	21.88	21.89	21.60	21.75
3082	NASDAQ	UMBF	Thu, Jul 3, 2003	21.55	21.75	21.54	21.61
3081	NASDAQ	UMBF	Wed, Jul 2, 2003	21.45	21.88	21.43	21.80
3080	NASDAQ	UMBF	Tue, Jul 1, 2003	21.50	21.60	21.17	21.52
3079	NASDAQ	UMBF	Mon, Jun 30, 2003	21.46	21.46	21.05	21.23
3078	NASDAQ	UMBF	Fri, Jun 27, 2003	21.44	21.55	21.30	21.30
3077	NASDAQ	UMBF	Thu, Jun 26, 2003	21.50	21.51	21.25	21.51
3076	NASDAQ	UMBF	Wed, Jun 25, 2003	21.28	21.70	21.28	21.34
3075	NASDAQ	UMBF	Tue, Jun 24, 2003	21.28	21.45	21.28	21.42
3074	NASDAQ	UMBF	Mon, Jun 23, 2003	21.30	21.62	21.30	21.35
3073	NASDAQ	UMBF	Fri, Jun 20, 2003	21.40	21.69	21.36	21.69
3072	NASDAQ	UMBF	Thu, Jun 19, 2003	21.50	21.91	21.39	21.44
3071	NASDAQ	UMBF	Wed, Jun 18, 2003	21.65	21.81	21.00	21.71
3070	NASDAQ	UMBF	Tue, Jun 17, 2003	21.50	21.87	21.50	21.81
3069	NASDAQ	UMBF	Mon, Jun 16, 2003	21.20	21.62	21.10	21.56
3068	NASDAQ	UMBF	Fri, Jun 13, 2003	21.02	21.19	20.90	21.02
3067	NASDAQ	UMBF	Thu, Jun 12, 2003	20.76	21.00	20.68	21.00
3066	NASDAQ	UMBF	Wed, Jun 11, 2003	21.05	21.05	20.69	20.70
3065	NASDAQ	UMBF	Tue, Jun 10, 2003	20.46	21.19	20.36	20.88
3064	NASDAQ	UMBF	Mon, Jun 9, 2003	20.95	20.95	20.38	20.41
3063	NASDAQ	UMBF	Fri, Jun 6, 2003	20.58	21.50	20.58	21.20
3062	NASDAQ	UMBF	Thu, Jun 5, 2003	20.86	21.65	20.79	21.40
3061	NASDAQ	UMBF	Wed, Jun 4, 2003	21.03	21.43	20.99	21.07
3060	NASDAQ	UMBF	Tue, Jun 3, 2003	20.72	21.03	20.38	20.84
3059	NASDAQ	UMBF	Mon, Jun 2, 2003	21.00	21.03	20.72	20.82
3058	NASDAQ	UMBF	Fri, May 30, 2003	20.50	21.00	20.50	21.00
3057	NASDAQ	UMBF	Thu, May 29, 2003	20.76	20.76	20.00	20.32
3056	NASDAQ	UMBF	Wed, May 28, 2003	20.75	20.75	20.35	20.35
3055	NASDAQ	UMBF	Tue, May 27, 2003	20.31	20.83	20.00	20.66
3054	NASDAQ	UMBF	Fri, May 23, 2003	19.80	20.29	19.70	20.24
3053	NASDAQ	UMBF	Thu, May 22, 2003	19.63	19.85	19.62	19.79
3052	NASDAQ	UMBF	Wed, May 21, 2003	19.77	19.77	19.64	19.68
3051	NASDAQ	UMBF	Tue, May 20, 2003	19.77	19.77	19.65	19.70
3050	NASDAQ	UMBF	Mon, May 19, 2003	20.23	20.23	19.58	19.64
3049	NASDAQ	UMBF	Fri, May 16, 2003	19.91	20.23	19.78	20.17
3048	NASDAQ	UMBF	Thu, May 15, 2003	19.93	20.15	19.79	20.12
3047	NASDAQ	UMBF	Wed, May 14, 2003	20.11	20.17	19.89	19.98
3046	NASDAQ	UMBF	Tue, May 13, 2003	19.95	20.11	19.88	20.11
3045	NASDAQ	UMBF	Mon, May 12, 2003	19.74	20.10	19.74	20.00
3044	NASDAQ	UMBF	Fri, May 9, 2003	20.00	20.09	19.75	20.09
3043	NASDAQ	UMBF	Thu, May 8, 2003	20.06	20.08	19.75	20.06
3042	NASDAQ	UMBF	Wed, May 7, 2003	19.93	20.15	19.88	20.12
3041	NASDAQ	UMBF	Tue, May 6, 2003	19.61	20.10	19.61	19.97
3040	NASDAQ	UMBF	Mon, May 5, 2003	19.60	20.15	19.59	20.00
3039	NASDAQ	UMBF	Fri, May 2, 2003	19.61	20.12	19.57	19.93
3038	NASDAQ	UMBF	Thu, May 1, 2003	19.64	19.68	19.39	19.54
3037	NASDAQ	UMBF	Wed, Apr 30, 2003	19.85	20.01	19.69	19.78
3036	NASDAQ	UMBF	Tue, Apr 29, 2003	19.85	20.09	19.85	19.90
3035	NASDAQ	UMBF	Mon, Apr 28, 2003	19.45	20.19	19.35	20.01
3034	NASDAQ	UMBF	Fri, Apr 25, 2003	19.09	19.40	19.09	19.40
3033	NASDAQ	UMBF	Thu, Apr 24, 2003	19.09	19.33	19.03	19.11
3032	NASDAQ	UMBF	Wed, Apr 23, 2003	19.09	19.14	19.09	19.12
3031	NASDAQ	UMBF	Tue, Apr 22, 2003	18.97	19.20	18.97	19.12
3030	NASDAQ	UMBF	Mon, Apr 21, 2003	18.79	19.17	18.53	19.08
3029	NASDAQ	UMBF	Thu, Apr 17, 2003	18.61	18.79	18.51	18.78
3028	NASDAQ	UMBF	Wed, Apr 16, 2003	18.44	18.64	18.21	18.47
3027	NASDAQ	UMBF	Tue, Apr 15, 2003	18.30	18.43	18.23	18.40
3026	NASDAQ	UMBF	Mon, Apr 14, 2003	18.45	18.65	18.38	18.55
3025	NASDAQ	UMBF	Fri, Apr 11, 2003	18.40	18.50	18.40	18.41
3024	NASDAQ	UMBF	Thu, Apr 10, 2003	18.65	18.65	18.41	18.41
3023	NASDAQ	UMBF	Wed, Apr 9, 2003	18.54	18.62	18.49	18.55
3022	NASDAQ	UMBF	Tue, Apr 8, 2003	18.55	18.74	18.47	18.53
3021	NASDAQ	UMBF	Mon, Apr 7, 2003	18.75	19.46	18.15	18.38
3020	NASDAQ	UMBF	Fri, Apr 4, 2003	18.58	18.65	18.50	18.54
3019	NASDAQ	UMBF	Thu, Apr 3, 2003	18.75	18.75	18.35	18.48
3018	NASDAQ	UMBF	Wed, Apr 2, 2003	18.92	18.95	18.47	18.65
3017	NASDAQ	UMBF	Tue, Apr 1, 2003	18.57	18.88	18.25	18.88
3016	NASDAQ	UMBF	Mon, Mar 31, 2003	18.67	18.70	18.26	18.34
3015	NASDAQ	UMBF	Fri, Mar 28, 2003	18.77	18.77	18.63	18.77
3014	NASDAQ	UMBF	Thu, Mar 27, 2003	18.63	18.71	18.53	18.58
3013	NASDAQ	UMBF	Wed, Mar 26, 2003	19.00	19.08	18.63	18.66
3012	NASDAQ	UMBF	Tue, Mar 25, 2003	18.92	19.10	18.92	19.10
3011	NASDAQ	UMBF	Mon, Mar 24, 2003	19.10	19.10	18.94	18.94
3010	NASDAQ	UMBF	Fri, Mar 21, 2003	19.55	19.55	18.89	19.04
3009	NASDAQ	UMBF	Thu, Mar 20, 2003	19.04	19.09	18.95	19.07
3008	NASDAQ	UMBF	Wed, Mar 19, 2003	18.92	19.17	18.92	19.10
3007	NASDAQ	UMBF	Tue, Mar 18, 2003	19.37	19.53	18.63	19.06
3006	NASDAQ	UMBF	Mon, Mar 17, 2003	18.85	19.52	18.85	19.52
3005	NASDAQ	UMBF	Fri, Mar 14, 2003	18.98	19.13	18.86	18.91
3004	NASDAQ	UMBF	Thu, Mar 13, 2003	18.69	19.25	18.59	18.97
3003	NASDAQ	UMBF	Wed, Mar 12, 2003	18.97	19.08	18.74	18.86
3002	NASDAQ	UMBF	Tue, Mar 11, 2003	18.96	19.00	18.93	18.98
3001	NASDAQ	UMBF	Mon, Mar 10, 2003	18.95	19.14	18.83	18.95
3000	NASDAQ	UMBF	Fri, Mar 7, 2003	18.65	19.08	18.65	19.08
2999	NASDAQ	UMBF	Thu, Mar 6, 2003	18.58	18.94	18.58	18.90
2998	NASDAQ	UMBF	Wed, Mar 5, 2003	18.32	18.82	18.26	18.75
2997	NASDAQ	UMBF	Tue, Mar 4, 2003	18.13	18.38	18.13	18.38
2996	NASDAQ	UMBF	Mon, Mar 3, 2003	18.57	18.75	18.12	18.13
2995	NASDAQ	UMBF	Fri, Feb 28, 2003	18.84	18.94	18.26	18.45
2994	NASDAQ	UMBF	Thu, Feb 27, 2003	18.75	18.84	18.68	18.84
2993	NASDAQ	UMBF	Wed, Feb 26, 2003	18.83	18.83	18.38	18.70
2992	NASDAQ	UMBF	Tue, Feb 25, 2003	18.59	18.81	18.47	18.81
2991	NASDAQ	UMBF	Mon, Feb 24, 2003	18.79	18.79	18.43	18.43
2990	NASDAQ	UMBF	Fri, Feb 21, 2003	18.75	18.78	18.69	18.78
2989	NASDAQ	UMBF	Thu, Feb 20, 2003	18.79	18.79	18.45	18.52
2988	NASDAQ	UMBF	Wed, Feb 19, 2003	18.71	18.76	18.52	18.72
2987	NASDAQ	UMBF	Tue, Feb 18, 2003	18.57	18.70	18.48	18.64
2986	NASDAQ	UMBF	Fri, Feb 14, 2003	18.39	18.59	18.39	18.48
2985	NASDAQ	UMBF	Thu, Feb 13, 2003	18.75	18.75	18.31	18.39
2984	NASDAQ	UMBF	Wed, Feb 12, 2003	18.60	18.69	18.51	18.51
2983	NASDAQ	UMBF	Tue, Feb 11, 2003	18.80	18.90	18.56	18.66
2982	NASDAQ	UMBF	Mon, Feb 10, 2003	18.68	19.06	18.64	18.79
2981	NASDAQ	UMBF	Fri, Feb 7, 2003	18.86	19.07	18.69	18.69
2980	NASDAQ	UMBF	Thu, Feb 6, 2003	18.84	19.03	18.81	18.99
2979	NASDAQ	UMBF	Wed, Feb 5, 2003	18.98	19.00	18.84	18.91
2978	NASDAQ	UMBF	Tue, Feb 4, 2003	19.06	19.14	18.80	19.03
2977	NASDAQ	UMBF	Mon, Feb 3, 2003	19.04	19.24	18.85	19.10
2976	NASDAQ	UMBF	Fri, Jan 31, 2003	19.40	19.46	19.06	19.10
2975	NASDAQ	UMBF	Thu, Jan 30, 2003	19.98	20.04	19.41	19.42
2974	NASDAQ	UMBF	Wed, Jan 29, 2003	19.90	19.93	19.67	19.90
2973	NASDAQ	UMBF	Tue, Jan 28, 2003	19.46	19.85	19.44	19.85
2972	NASDAQ	UMBF	Mon, Jan 27, 2003	19.41	19.52	19.33	19.44
2971	NASDAQ	UMBF	Fri, Jan 24, 2003	20.05	20.07	19.06	19.45
2970	NASDAQ	UMBF	Thu, Jan 23, 2003	20.33	20.33	19.68	20.13
2969	NASDAQ	UMBF	Wed, Jan 22, 2003	20.03	20.34	19.94	20.24
2968	NASDAQ	UMBF	Tue, Jan 21, 2003	20.21	20.22	20.02	20.04
2967	NASDAQ	UMBF	Fri, Jan 17, 2003	19.96	20.46	19.75	20.20
2966	NASDAQ	UMBF	Thu, Jan 16, 2003	19.73	19.90	19.59	19.90
2965	NASDAQ	UMBF	Wed, Jan 15, 2003	19.93	19.93	19.66	19.71
2964	NASDAQ	UMBF	Tue, Jan 14, 2003	19.78	19.81	19.39	19.81
2963	NASDAQ	UMBF	Mon, Jan 13, 2003	19.46	19.60	19.38	19.49
2962	NASDAQ	UMBF	Fri, Jan 10, 2003	19.47	19.69	19.31	19.66
2961	NASDAQ	UMBF	Thu, Jan 9, 2003	19.49	19.68	19.49	19.57
2960	NASDAQ	UMBF	Wed, Jan 8, 2003	19.06	19.58	19.06	19.37
2959	NASDAQ	UMBF	Tue, Jan 7, 2003	19.43	19.60	19.00	19.22
2958	NASDAQ	UMBF	Mon, Jan 6, 2003	19.35	19.60	19.27	19.59
2957	NASDAQ	UMBF	Fri, Jan 3, 2003	19.27	19.41	19.02	19.33
2956	NASDAQ	UMBF	Thu, Jan 2, 2003	19.31	19.31	18.99	19.29
2955	NASDAQ	UMBF	Tue, Dec 31, 2002	18.79	19.46	18.79	19.13
2954	NASDAQ	UMBF	Mon, Dec 30, 2002	19.10	19.10	18.68	18.79
2953	NASDAQ	UMBF	Fri, Dec 27, 2002	18.93	19.37	18.93	19.28
2952	NASDAQ	UMBF	Thu, Dec 26, 2002	19.41	19.46	19.27	19.46
2951	NASDAQ	UMBF	Tue, Dec 24, 2002	19.02	19.39	19.02	19.20
2950	NASDAQ	UMBF	Mon, Dec 23, 2002	19.52	19.52	18.68	19.32
2949	NASDAQ	UMBF	Fri, Dec 20, 2002	19.14	19.51	18.73	19.51
2948	NASDAQ	UMBF	Thu, Dec 19, 2002	19.14	19.14	18.80	19.13
2947	NASDAQ	UMBF	Wed, Dec 18, 2002	19.34	19.50	19.09	19.09
2946	NASDAQ	UMBF	Tue, Dec 17, 2002	19.20	19.65	19.10	19.38
2945	NASDAQ	UMBF	Mon, Dec 16, 2002	18.78	19.21	18.75	19.21
2944	NASDAQ	UMBF	Fri, Dec 13, 2002	18.92	19.29	18.88	18.88
2943	NASDAQ	UMBF	Thu, Dec 12, 2002	19.03	19.29	18.94	19.09
2942	NASDAQ	UMBF	Wed, Dec 11, 2002	19.19	19.20	19.00	19.13
2941	NASDAQ	UMBF	Tue, Dec 10, 2002	19.00	19.19	18.90	19.02
2940	NASDAQ	UMBF	Mon, Dec 9, 2002	18.96	19.29	18.96	19.01
2939	NASDAQ	UMBF	Fri, Dec 6, 2002	19.05	19.29	19.01	19.26
2938	NASDAQ	UMBF	Thu, Dec 5, 2002	19.15	19.42	18.97	19.00
2937	NASDAQ	UMBF	Wed, Dec 4, 2002	19.15	19.25	19.08	19.18
2936	NASDAQ	UMBF	Tue, Dec 3, 2002	19.33	19.74	18.90	19.18
2935	NASDAQ	UMBF	Mon, Dec 2, 2002	20.03	20.04	19.40	19.57
2934	NASDAQ	UMBF	Fri, Nov 29, 2002	19.80	20.03	19.47	20.03
2933	NASDAQ	UMBF	Wed, Nov 27, 2002	19.16	19.80	19.16	19.80
2932	NASDAQ	UMBF	Tue, Nov 26, 2002	19.52	19.52	19.09	19.16
2931	NASDAQ	UMBF	Mon, Nov 25, 2002	19.63	19.78	19.48	19.64
2930	NASDAQ	UMBF	Fri, Nov 22, 2002	19.64	19.82	19.37	19.50
2929	NASDAQ	UMBF	Thu, Nov 21, 2002	19.23	19.78	19.23	19.75
2928	NASDAQ	UMBF	Wed, Nov 20, 2002	19.50	19.72	19.21	19.72
2927	NASDAQ	UMBF	Tue, Nov 19, 2002	19.30	19.45	19.05	19.21
2926	NASDAQ	UMBF	Mon, Nov 18, 2002	19.63	20.32	18.85	19.30
2925	NASDAQ	UMBF	Fri, Nov 15, 2002	19.60	19.69	19.22	19.69
2924	NASDAQ	UMBF	Thu, Nov 14, 2002	19.49	19.60	19.05	19.41
2923	NASDAQ	UMBF	Wed, Nov 13, 2002	19.74	19.75	19.18	19.33
2922	NASDAQ	UMBF	Tue, Nov 12, 2002	19.28	19.71	19.11	19.71
2921	NASDAQ	UMBF	Mon, Nov 11, 2002	19.78	19.78	19.12	19.18
2920	NASDAQ	UMBF	Fri, Nov 8, 2002	19.72	19.78	19.32	19.63
2919	NASDAQ	UMBF	Thu, Nov 7, 2002	19.76	19.76	19.43	19.49
2918	NASDAQ	UMBF	Wed, Nov 6, 2002	19.71	19.78	19.61	19.78
2917	NASDAQ	UMBF	Tue, Nov 5, 2002	19.91	19.91	19.62	19.78
2916	NASDAQ	UMBF	Mon, Nov 4, 2002	19.62	20.00	19.46	19.80
2915	NASDAQ	UMBF	Fri, Nov 1, 2002	19.52	19.78	19.32	19.77
2914	NASDAQ	UMBF	Thu, Oct 31, 2002	19.78	19.78	19.45	19.52
2913	NASDAQ	UMBF	Wed, Oct 30, 2002	19.60	19.78	19.49	19.74
2912	NASDAQ	UMBF	Tue, Oct 29, 2002	18.90	19.50	18.64	19.46
2911	NASDAQ	UMBF	Mon, Oct 28, 2002	19.15	19.16	18.63	18.63
2910	NASDAQ	UMBF	Fri, Oct 25, 2002	18.84	19.23	18.63	19.16
2909	NASDAQ	UMBF	Thu, Oct 24, 2002	19.56	19.80	18.93	18.99
2908	NASDAQ	UMBF	Wed, Oct 23, 2002	19.52	19.72	19.31	19.72
2907	NASDAQ	UMBF	Tue, Oct 22, 2002	19.63	19.78	19.49	19.58
2906	NASDAQ	UMBF	Mon, Oct 21, 2002	19.29	19.78	19.14	19.78
2905	NASDAQ	UMBF	Fri, Oct 18, 2002	19.63	19.88	19.30	19.68
2904	NASDAQ	UMBF	Thu, Oct 17, 2002	19.35	19.62	18.85	19.62
2903	NASDAQ	UMBF	Wed, Oct 16, 2002	19.30	19.63	18.40	18.84
2902	NASDAQ	UMBF	Tue, Oct 15, 2002	19.15	19.98	19.15	19.87
2901	NASDAQ	UMBF	Mon, Oct 14, 2002	19.10	19.10	18.62	18.97
2900	NASDAQ	UMBF	Fri, Oct 11, 2002	18.10	18.97	18.10	18.84
2899	NASDAQ	UMBF	Thu, Oct 10, 2002	18.43	18.70	18.14	18.32
2898	NASDAQ	UMBF	Wed, Oct 9, 2002	19.10	19.10	18.43	18.43
2897	NASDAQ	UMBF	Tue, Oct 8, 2002	18.55	19.11	18.45	19.11
2896	NASDAQ	UMBF	Mon, Oct 7, 2002	18.68	18.68	18.43	18.50
2895	NASDAQ	UMBF	Fri, Oct 4, 2002	18.76	19.18	18.75	18.88
2894	NASDAQ	UMBF	Thu, Oct 3, 2002	19.10	19.30	18.75	19.03
2893	NASDAQ	UMBF	Wed, Oct 2, 2002	19.58	19.63	18.68	18.75
2892	NASDAQ	UMBF	Tue, Oct 1, 2002	19.52	19.58	19.20	19.58
2891	NASDAQ	UMBF	Mon, Sep 30, 2002	19.20	19.53	18.75	19.52
2890	NASDAQ	UMBF	Fri, Sep 27, 2002	19.06	19.46	18.92	18.96
2889	NASDAQ	UMBF	Thu, Sep 26, 2002	19.15	19.55	18.93	19.37
2888	NASDAQ	UMBF	Wed, Sep 25, 2002	18.76	19.24	18.76	19.08
2887	NASDAQ	UMBF	Tue, Sep 24, 2002	19.55	19.55	18.68	18.76
2886	NASDAQ	UMBF	Mon, Sep 23, 2002	19.42	19.55	19.21	19.41
2885	NASDAQ	UMBF	Fri, Sep 20, 2002	20.00	20.28	19.42	19.42
2884	NASDAQ	UMBF	Thu, Sep 19, 2002	19.61	19.96	19.48	19.57
2883	NASDAQ	UMBF	Wed, Sep 18, 2002	19.68	19.92	19.50	19.79
2882	NASDAQ	UMBF	Tue, Sep 17, 2002	19.83	19.91	19.68	19.68
2881	NASDAQ	UMBF	Mon, Sep 16, 2002	20.16	20.16	19.71	19.80
2880	NASDAQ	UMBF	Fri, Sep 13, 2002	19.60	20.23	19.43	20.23
2879	NASDAQ	UMBF	Thu, Sep 12, 2002	19.68	19.80	19.46	19.60
2878	NASDAQ	UMBF	Wed, Sep 11, 2002	19.55	19.95	19.52	19.90
2877	NASDAQ	UMBF	Tue, Sep 10, 2002	19.58	20.04	19.41	20.01
2876	NASDAQ	UMBF	Mon, Sep 9, 2002	19.70	19.73	19.52	19.58
2875	NASDAQ	UMBF	Fri, Sep 6, 2002	19.72	19.80	19.65	19.70
2874	NASDAQ	UMBF	Thu, Sep 5, 2002	19.65	19.69	19.52	19.63
2873	NASDAQ	UMBF	Wed, Sep 4, 2002	19.52	19.74	19.52	19.70
2872	NASDAQ	UMBF	Tue, Sep 3, 2002	19.93	19.93	19.43	19.52
2871	NASDAQ	UMBF	Fri, Aug 30, 2002	20.25	20.50	19.93	20.06
2870	NASDAQ	UMBF	Thu, Aug 29, 2002	20.28	20.48	20.12	20.48
2869	NASDAQ	UMBF	Wed, Aug 28, 2002	20.43	20.86	20.23	20.23
2868	NASDAQ	UMBF	Tue, Aug 27, 2002	21.15	21.15	20.48	20.48
2867	NASDAQ	UMBF	Mon, Aug 26, 2002	20.78	21.22	20.78	21.02
2866	NASDAQ	UMBF	Fri, Aug 23, 2002	20.90	21.18	20.78	20.89
2865	NASDAQ	UMBF	Thu, Aug 22, 2002	21.10	21.38	20.90	21.20
2864	NASDAQ	UMBF	Wed, Aug 21, 2002	21.00	21.32	20.85	21.15
2863	NASDAQ	UMBF	Tue, Aug 20, 2002	21.03	21.47	20.93	21.06
2862	NASDAQ	UMBF	Mon, Aug 19, 2002	21.53	21.53	21.11	21.47
2861	NASDAQ	UMBF	Fri, Aug 16, 2002	21.80	21.80	21.06	21.25
2860	NASDAQ	UMBF	Thu, Aug 15, 2002	21.98	22.00	21.44	21.75
2859	NASDAQ	UMBF	Wed, Aug 14, 2002	20.65	21.96	20.50	21.96
2858	NASDAQ	UMBF	Tue, Aug 13, 2002	21.11	21.91	20.95	21.02
2857	NASDAQ	UMBF	Mon, Aug 12, 2002	21.20	21.65	20.95	21.60
2856	NASDAQ	UMBF	Fri, Aug 9, 2002	20.97	21.45	20.57	21.43
2855	NASDAQ	UMBF	Thu, Aug 8, 2002	21.38	21.85	21.08	21.60
2854	NASDAQ	UMBF	Wed, Aug 7, 2002	21.16	21.50	21.08	21.50
2853	NASDAQ	UMBF	Tue, Aug 6, 2002	21.00	21.33	20.63	21.16
2852	NASDAQ	UMBF	Mon, Aug 5, 2002	21.28	21.28	20.53	20.61
2851	NASDAQ	UMBF	Fri, Aug 2, 2002	20.53	21.27	20.43	21.25
2850	NASDAQ	UMBF	Thu, Aug 1, 2002	20.95	21.47	20.88	21.03
2849	NASDAQ	UMBF	Wed, Jul 31, 2002	21.43	21.48	20.98	21.43
2848	NASDAQ	UMBF	Tue, Jul 30, 2002	20.91	21.48	20.33	21.48
2847	NASDAQ	UMBF	Mon, Jul 29, 2002	19.50	21.37	19.50	21.12
2846	NASDAQ	UMBF	Fri, Jul 26, 2002	19.26	19.71	19.06	19.70
2845	NASDAQ	UMBF	Thu, Jul 25, 2002	19.29	19.76	19.00	19.76
2844	NASDAQ	UMBF	Wed, Jul 24, 2002	18.75	19.51	18.64	19.50
2843	NASDAQ	UMBF	Tue, Jul 23, 2002	19.43	19.75	18.75	18.99
2842	NASDAQ	UMBF	Mon, Jul 22, 2002	19.76	20.03	19.40	19.78
2841	NASDAQ	UMBF	Fri, Jul 19, 2002	20.53	20.55	19.63	19.89
2840	NASDAQ	UMBF	Thu, Jul 18, 2002	21.80	22.03	20.60	20.63
2839	NASDAQ	UMBF	Wed, Jul 17, 2002	22.25	22.50	21.61	22.05
2838	NASDAQ	UMBF	Tue, Jul 16, 2002	22.55	22.55	22.03	22.04
2837	NASDAQ	UMBF	Mon, Jul 15, 2002	22.88	23.00	22.23	22.59
2836	NASDAQ	UMBF	Fri, Jul 12, 2002	23.71	23.91	22.88	22.90
2835	NASDAQ	UMBF	Thu, Jul 11, 2002	23.65	24.03	23.55	23.70
2834	NASDAQ	UMBF	Wed, Jul 10, 2002	23.76	24.13	23.75	23.75
2833	NASDAQ	UMBF	Tue, Jul 9, 2002	23.93	24.10	23.75	23.77
2832	NASDAQ	UMBF	Mon, Jul 8, 2002	23.50	24.08	23.38	23.93
2831	NASDAQ	UMBF	Fri, Jul 5, 2002	23.38	23.86	23.28	23.86
2830	NASDAQ	UMBF	Wed, Jul 3, 2002	23.68	23.68	23.31	23.38
2829	NASDAQ	UMBF	Tue, Jul 2, 2002	23.98	24.25	23.60	23.73
2828	NASDAQ	UMBF	Mon, Jul 1, 2002	23.25	24.30	23.01	24.18
2827	NASDAQ	UMBF	Fri, Jun 28, 2002	22.60	23.62	22.53	23.44
2826	NASDAQ	UMBF	Thu, Jun 27, 2002	22.25	23.00	21.65	22.50
2825	NASDAQ	UMBF	Wed, Jun 26, 2002	21.75	22.20	21.34	22.17
2824	NASDAQ	UMBF	Tue, Jun 25, 2002	22.25	22.87	21.65	21.75
2823	NASDAQ	UMBF	Mon, Jun 24, 2002	22.64	22.88	22.25	22.43
2822	NASDAQ	UMBF	Fri, Jun 21, 2002	23.07	23.33	22.61	22.83
2821	NASDAQ	UMBF	Thu, Jun 20, 2002	22.78	23.39	22.77	22.77
2820	NASDAQ	UMBF	Wed, Jun 19, 2002	23.86	23.99	22.76	22.76
2819	NASDAQ	UMBF	Tue, Jun 18, 2002	23.71	23.86	23.50	23.86
2818	NASDAQ	UMBF	Mon, Jun 17, 2002	23.00	23.70	22.83	23.62
2817	NASDAQ	UMBF	Fri, Jun 14, 2002	22.75	22.88	22.61	22.61
2816	NASDAQ	UMBF	Thu, Jun 13, 2002	23.40	23.40	22.78	22.90
2815	NASDAQ	UMBF	Wed, Jun 12, 2002	23.38	23.45	22.91	23.43
2814	NASDAQ	UMBF	Tue, Jun 11, 2002	23.32	23.38	23.14	23.18
2813	NASDAQ	UMBF	Mon, Jun 10, 2002	23.22	23.38	23.00	23.11
2812	NASDAQ	UMBF	Fri, Jun 7, 2002	22.88	23.24	22.86	23.03
2811	NASDAQ	UMBF	Thu, Jun 6, 2002	23.25	23.60	22.88	22.88
2810	NASDAQ	UMBF	Wed, Jun 5, 2002	23.39	23.55	23.25	23.41
2809	NASDAQ	UMBF	Tue, Jun 4, 2002	23.71	23.71	23.27	23.45
2808	NASDAQ	UMBF	Mon, Jun 3, 2002	23.73	24.00	23.45	23.46
2807	NASDAQ	UMBF	Fri, May 31, 2002	24.09	24.20	23.72	23.78
2806	NASDAQ	UMBF	Thu, May 30, 2002	23.79	24.09	23.79	24.08
2805	NASDAQ	UMBF	Wed, May 29, 2002	23.60	23.96	23.35	23.95
2804	NASDAQ	UMBF	Tue, May 28, 2002	23.81	23.84	23.44	23.65
2803	NASDAQ	UMBF	Fri, May 24, 2002	24.00	24.55	23.77	23.87
2802	NASDAQ	UMBF	Thu, May 23, 2002	23.80	24.38	23.55	24.18
2801	NASDAQ	UMBF	Wed, May 22, 2002	24.43	24.49	23.83	24.14
2800	NASDAQ	UMBF	Tue, May 21, 2002	24.65	24.89	24.41	24.57
2799	NASDAQ	UMBF	Mon, May 20, 2002	24.71	24.93	24.60	24.64
2798	NASDAQ	UMBF	Fri, May 17, 2002	25.33	25.33	24.78	24.90
2797	NASDAQ	UMBF	Thu, May 16, 2002	25.35	25.48	25.05	25.32
2796	NASDAQ	UMBF	Wed, May 15, 2002	24.58	25.40	24.58	25.40
2795	NASDAQ	UMBF	Tue, May 14, 2002	24.93	25.02	24.57	25.00
2794	NASDAQ	UMBF	Mon, May 13, 2002	24.36	24.91	24.36	24.91
2793	NASDAQ	UMBF	Fri, May 10, 2002	24.70	24.70	24.15	24.46
2792	NASDAQ	UMBF	Thu, May 9, 2002	24.53	24.95	24.53	24.73
2791	NASDAQ	UMBF	Wed, May 8, 2002	24.75	24.93	24.39	24.92
2790	NASDAQ	UMBF	Tue, May 7, 2002	24.59	24.75	24.22	24.46
2789	NASDAQ	UMBF	Mon, May 6, 2002	24.78	24.78	24.17	24.59
2788	NASDAQ	UMBF	Fri, May 3, 2002	24.26	24.78	24.16	24.77
2787	NASDAQ	UMBF	Thu, May 2, 2002	24.08	24.63	24.07	24.48
2786	NASDAQ	UMBF	Wed, May 1, 2002	23.93	24.22	23.65	24.16
2785	NASDAQ	UMBF	Tue, Apr 30, 2002	23.20	24.38	23.03	23.91
2784	NASDAQ	UMBF	Mon, Apr 29, 2002	23.75	23.75	23.20	23.50
2783	NASDAQ	UMBF	Fri, Apr 26, 2002	23.98	24.04	23.43	23.54
2782	NASDAQ	UMBF	Thu, Apr 25, 2002	23.71	24.50	23.63	24.03
2781	NASDAQ	UMBF	Wed, Apr 24, 2002	23.08	23.90	23.08	23.72
2780	NASDAQ	UMBF	Tue, Apr 23, 2002	22.80	23.04	22.68	22.95
2779	NASDAQ	UMBF	Mon, Apr 22, 2002	23.05	23.08	22.65	22.75
2778	NASDAQ	UMBF	Fri, Apr 19, 2002	24.00	24.00	22.90	23.05
2777	NASDAQ	UMBF	Thu, Apr 18, 2002	23.25	24.54	23.16	23.64
2776	NASDAQ	UMBF	Wed, Apr 17, 2002	23.36	23.55	23.25	23.29
2775	NASDAQ	UMBF	Tue, Apr 16, 2002	23.00	23.50	22.80	23.40
2774	NASDAQ	UMBF	Mon, Apr 15, 2002	22.78	22.98	22.78	22.98
2773	NASDAQ	UMBF	Fri, Apr 12, 2002	22.85	22.90	22.78	22.85
2772	NASDAQ	UMBF	Thu, Apr 11, 2002	22.60	22.85	22.55	22.76
2771	NASDAQ	UMBF	Wed, Apr 10, 2002	22.38	22.92	22.38	22.87
2770	NASDAQ	UMBF	Tue, Apr 9, 2002	22.42	22.63	22.18	22.63
2769	NASDAQ	UMBF	Mon, Apr 8, 2002	21.88	22.42	21.88	22.42
2768	NASDAQ	UMBF	Fri, Apr 5, 2002	21.93	22.18	21.85	22.05
2767	NASDAQ	UMBF	Thu, Apr 4, 2002	21.50	22.05	21.48	21.97
2766	NASDAQ	UMBF	Wed, Apr 3, 2002	21.75	21.75	21.47	21.51
2765	NASDAQ	UMBF	Tue, Apr 2, 2002	21.61	21.86	21.49	21.61
2764	NASDAQ	UMBF	Mon, Apr 1, 2002	21.33	21.80	21.33	21.61
2763	NASDAQ	UMBF	Thu, Mar 28, 2002	21.43	21.54	21.42	21.44
2762	NASDAQ	UMBF	Wed, Mar 27, 2002	21.35	21.69	21.27	21.43
2761	NASDAQ	UMBF	Tue, Mar 26, 2002	21.10	21.54	21.10	21.45
2760	NASDAQ	UMBF	Mon, Mar 25, 2002	21.43	21.43	21.06	21.19
2759	NASDAQ	UMBF	Fri, Mar 22, 2002	21.15	21.87	21.09	21.44
2758	NASDAQ	UMBF	Thu, Mar 21, 2002	20.68	21.85	20.67	21.16
2757	NASDAQ	UMBF	Wed, Mar 20, 2002	20.87	21.10	20.59	20.67
2756	NASDAQ	UMBF	Tue, Mar 19, 2002	20.60	21.10	20.60	20.87
2755	NASDAQ	UMBF	Mon, Mar 18, 2002	20.61	20.98	20.60	20.93
2754	NASDAQ	UMBF	Fri, Mar 15, 2002	20.40	20.78	20.40	20.78
2753	NASDAQ	UMBF	Thu, Mar 14, 2002	20.30	20.63	20.30	20.60
2752	NASDAQ	UMBF	Wed, Mar 13, 2002	20.40	20.46	20.20	20.40
2751	NASDAQ	UMBF	Tue, Mar 12, 2002	20.50	20.57	20.40	20.41
2750	NASDAQ	UMBF	Mon, Mar 11, 2002	20.32	20.58	20.32	20.51
2749	NASDAQ	UMBF	Fri, Mar 8, 2002	20.55	20.55	20.30	20.45
2748	NASDAQ	UMBF	Thu, Mar 7, 2002	20.60	20.60	20.25	20.31
2747	NASDAQ	UMBF	Wed, Mar 6, 2002	20.08	20.63	20.08	20.55
2746	NASDAQ	UMBF	Tue, Mar 5, 2002	20.38	20.42	20.27	20.37
2745	NASDAQ	UMBF	Mon, Mar 4, 2002	20.03	20.38	20.03	20.27
2744	NASDAQ	UMBF	Fri, Mar 1, 2002	19.86	20.19	19.86	20.15
2743	NASDAQ	UMBF	Thu, Feb 28, 2002	20.01	20.19	19.86	19.91
2742	NASDAQ	UMBF	Wed, Feb 27, 2002	19.86	19.99	19.63	19.99
2741	NASDAQ	UMBF	Tue, Feb 26, 2002	19.73	20.20	19.71	20.03
2740	NASDAQ	UMBF	Mon, Feb 25, 2002	19.96	20.18	19.70	19.71
2739	NASDAQ	UMBF	Fri, Feb 22, 2002	20.03	20.40	20.02	20.20
2738	NASDAQ	UMBF	Thu, Feb 21, 2002	20.18	20.18	20.00	20.04
2737	NASDAQ	UMBF	Wed, Feb 20, 2002	19.73	20.13	19.71	20.13
2736	NASDAQ	UMBF	Tue, Feb 19, 2002	20.31	20.31	19.74	19.74
2735	NASDAQ	UMBF	Fri, Feb 15, 2002	19.90	20.50	19.78	20.32
2734	NASDAQ	UMBF	Thu, Feb 14, 2002	20.00	20.46	19.80	19.97
2733	NASDAQ	UMBF	Wed, Feb 13, 2002	19.90	20.18	19.86	20.18
2732	NASDAQ	UMBF	Tue, Feb 12, 2002	20.18	20.25	19.95	19.95
2731	NASDAQ	UMBF	Mon, Feb 11, 2002	20.18	20.29	19.96	20.25
2730	NASDAQ	UMBF	Fri, Feb 8, 2002	19.43	20.10	19.43	19.98
2729	NASDAQ	UMBF	Thu, Feb 7, 2002	19.53	19.62	19.50	19.51
2728	NASDAQ	UMBF	Wed, Feb 6, 2002	19.50	19.53	19.50	19.50
2727	NASDAQ	UMBF	Tue, Feb 5, 2002	19.54	19.54	19.46	19.50
2726	NASDAQ	UMBF	Mon, Feb 4, 2002	19.89	19.90	19.50	19.57
2725	NASDAQ	UMBF	Fri, Feb 1, 2002	19.95	19.98	19.80	19.88
2724	NASDAQ	UMBF	Thu, Jan 31, 2002	19.98	20.00	19.85	19.94
2723	NASDAQ	UMBF	Wed, Jan 30, 2002	20.00	20.06	19.98	19.99
2722	NASDAQ	UMBF	Tue, Jan 29, 2002	20.24	20.24	20.00	20.00
2721	NASDAQ	UMBF	Mon, Jan 28, 2002	20.08	20.38	20.00	20.38
2720	NASDAQ	UMBF	Fri, Jan 25, 2002	20.18	20.22	19.98	20.05
2719	NASDAQ	UMBF	Thu, Jan 24, 2002	20.58	20.58	20.13	20.29
2718	NASDAQ	UMBF	Wed, Jan 23, 2002	20.01	20.63	20.01	20.63
2717	NASDAQ	UMBF	Tue, Jan 22, 2002	20.00	20.11	19.96	20.01
2716	NASDAQ	UMBF	Fri, Jan 18, 2002	20.00	20.10	20.00	20.00
2715	NASDAQ	UMBF	Thu, Jan 17, 2002	20.10	20.10	19.85	20.05
2714	NASDAQ	UMBF	Wed, Jan 16, 2002	20.01	20.13	20.01	20.03
2713	NASDAQ	UMBF	Tue, Jan 15, 2002	20.00	20.14	20.00	20.05
2712	NASDAQ	UMBF	Mon, Jan 14, 2002	20.01	20.21	20.00	20.02
2711	NASDAQ	UMBF	Fri, Jan 11, 2002	20.15	20.20	20.08	20.08
2710	NASDAQ	UMBF	Thu, Jan 10, 2002	20.00	20.25	20.00	20.25
2709	NASDAQ	UMBF	Wed, Jan 9, 2002	20.45	20.45	19.95	20.00
2708	NASDAQ	UMBF	Tue, Jan 8, 2002	20.01	20.40	20.00	20.40
2707	NASDAQ	UMBF	Mon, Jan 7, 2002	20.45	20.55	19.91	20.00
2706	NASDAQ	UMBF	Fri, Jan 4, 2002	20.48	20.73	20.30	20.49
2705	NASDAQ	UMBF	Thu, Jan 3, 2002	20.43	20.47	20.23	20.45
2704	NASDAQ	UMBF	Wed, Jan 2, 2002	20.00	20.48	19.96	20.46
2703	NASDAQ	UMBF	Mon, Dec 31, 2001	20.24	20.25	20.00	20.00
2702	NASDAQ	UMBF	Fri, Dec 28, 2001	20.42	20.42	19.88	20.25
2701	NASDAQ	UMBF	Thu, Dec 27, 2001	20.02	20.50	20.02	20.27
2700	NASDAQ	UMBF	Wed, Dec 26, 2001	20.66	20.66	20.00	20.02
2699	NASDAQ	UMBF	Mon, Dec 24, 2001	20.63	20.67	20.50	20.65
2698	NASDAQ	UMBF	Fri, Dec 21, 2001	20.63	20.68	20.13	20.68
2697	NASDAQ	UMBF	Thu, Dec 20, 2001	20.73	20.81	20.35	20.47
2696	NASDAQ	UMBF	Wed, Dec 19, 2001	21.03	21.03	20.68	20.75
2695	NASDAQ	UMBF	Tue, Dec 18, 2001	21.25	21.38	20.76	20.90
2694	NASDAQ	UMBF	Mon, Dec 17, 2001	20.55	21.24	20.13	21.23
2693	NASDAQ	UMBF	Fri, Dec 14, 2001	19.50	20.62	19.50	20.62
2692	NASDAQ	UMBF	Thu, Dec 13, 2001	20.70	20.95	19.38	19.41
2691	NASDAQ	UMBF	Wed, Dec 12, 2001	20.67	20.98	20.67	20.90
2690	NASDAQ	UMBF	Tue, Dec 11, 2001	20.98	21.02	20.67	20.67
2689	NASDAQ	UMBF	Mon, Dec 10, 2001	20.65	21.00	20.65	21.00
2688	NASDAQ	UMBF	Fri, Dec 7, 2001	20.00	20.22	19.76	19.76
2687	NASDAQ	UMBF	Thu, Dec 6, 2001	20.23	20.23	19.76	19.77
2686	NASDAQ	UMBF	Wed, Dec 5, 2001	19.88	20.23	19.78	20.23
2685	NASDAQ	UMBF	Tue, Dec 4, 2001	19.76	19.86	19.76	19.86
2684	NASDAQ	UMBF	Mon, Dec 3, 2001	19.67	19.85	19.53	19.76
2683	NASDAQ	UMBF	Fri, Nov 30, 2001	19.62	20.12	19.62	20.06
2682	NASDAQ	UMBF	Thu, Nov 29, 2001	19.77	20.12	19.59	20.10
2681	NASDAQ	UMBF	Wed, Nov 28, 2001	19.55	19.96	19.55	19.76
2680	NASDAQ	UMBF	Tue, Nov 27, 2001	19.76	20.12	19.49	19.76
2679	NASDAQ	UMBF	Mon, Nov 26, 2001	19.64	19.95	19.54	19.95
2678	NASDAQ	UMBF	Fri, Nov 23, 2001	19.31	19.76	19.31	19.39
2677	NASDAQ	UMBF	Wed, Nov 21, 2001	19.48	19.67	19.29	19.55
2676	NASDAQ	UMBF	Tue, Nov 20, 2001	20.10	20.11	19.37	19.53
2675	NASDAQ	UMBF	Mon, Nov 19, 2001	19.71	20.12	19.51	19.51
2674	NASDAQ	UMBF	Fri, Nov 16, 2001	19.82	19.99	19.68	19.68
2673	NASDAQ	UMBF	Thu, Nov 15, 2001	19.76	20.11	19.71	19.95
2672	NASDAQ	UMBF	Wed, Nov 14, 2001	19.55	20.11	19.55	20.11
2671	NASDAQ	UMBF	Tue, Nov 13, 2001	20.12	20.12	19.76	20.07
2670	NASDAQ	UMBF	Mon, Nov 12, 2001	19.98	20.19	19.41	20.19
2669	NASDAQ	UMBF	Fri, Nov 9, 2001	19.76	20.12	19.31	20.12
2668	NASDAQ	UMBF	Thu, Nov 8, 2001	19.64	19.97	19.52	19.52
2667	NASDAQ	UMBF	Wed, Nov 7, 2001	19.86	20.15	19.61	19.61
2666	NASDAQ	UMBF	Tue, Nov 6, 2001	19.82	20.01	19.71	19.71
2665	NASDAQ	UMBF	Mon, Nov 5, 2001	20.00	20.01	19.52	19.71
2664	NASDAQ	UMBF	Fri, Nov 2, 2001	20.10	20.12	19.42	20.00
2663	NASDAQ	UMBF	Thu, Nov 1, 2001	19.59	20.10	19.59	20.10
2662	NASDAQ	UMBF	Wed, Oct 31, 2001	20.07	20.07	19.29	20.01
2661	NASDAQ	UMBF	Tue, Oct 30, 2001	20.05	20.10	19.29	19.53
2660	NASDAQ	UMBF	Mon, Oct 29, 2001	19.67	19.76	19.21	19.36
2659	NASDAQ	UMBF	Fri, Oct 26, 2001	20.00	20.15	19.76	19.83
2658	NASDAQ	UMBF	Thu, Oct 25, 2001	19.30	20.24	19.30	19.94
2657	NASDAQ	UMBF	Wed, Oct 24, 2001	19.46	19.97	19.29	19.97
2656	NASDAQ	UMBF	Tue, Oct 23, 2001	19.76	19.95	19.29	19.69
2655	NASDAQ	UMBF	Mon, Oct 22, 2001	19.37	20.14	19.29	19.29
2654	NASDAQ	UMBF	Fri, Oct 19, 2001	19.58	20.00	19.35	19.48
2653	NASDAQ	UMBF	Thu, Oct 18, 2001	19.54	19.82	19.21	19.82
2652	NASDAQ	UMBF	Wed, Oct 17, 2001	20.04	20.04	19.38	19.38
2651	NASDAQ	UMBF	Tue, Oct 16, 2001	19.14	20.12	19.14	19.60
2650	NASDAQ	UMBF	Mon, Oct 15, 2001	19.37	19.95	19.17	19.90
2649	NASDAQ	UMBF	Fri, Oct 12, 2001	19.60	19.60	19.05	19.33
2648	NASDAQ	UMBF	Thu, Oct 11, 2001	19.67	19.67	19.35	19.60
2647	NASDAQ	UMBF	Wed, Oct 10, 2001	19.10	19.61	19.09	19.61
2646	NASDAQ	UMBF	Tue, Oct 9, 2001	19.24	19.24	18.69	19.05
2645	NASDAQ	UMBF	Mon, Oct 8, 2001	19.65	19.74	19.25	19.26
2644	NASDAQ	UMBF	Fri, Oct 5, 2001	19.62	20.48	19.52	19.74
2643	NASDAQ	UMBF	Thu, Oct 4, 2001	20.32	21.09	20.00	20.24
2642	NASDAQ	UMBF	Wed, Oct 3, 2001	19.77	20.33	19.29	20.33
2641	NASDAQ	UMBF	Tue, Oct 2, 2001	19.76	20.02	19.52	20.00
2640	NASDAQ	UMBF	Mon, Oct 1, 2001	19.61	19.99	19.34	19.78
2639	NASDAQ	UMBF	Fri, Sep 28, 2001	19.10	19.91	19.05	19.76
2638	NASDAQ	UMBF	Thu, Sep 27, 2001	19.10	19.10	18.29	19.07
2637	NASDAQ	UMBF	Wed, Sep 26, 2001	19.16	19.16	18.88	19.15
2636	NASDAQ	UMBF	Tue, Sep 25, 2001	18.60	19.21	18.49	18.97
2635	NASDAQ	UMBF	Mon, Sep 24, 2001	19.00	19.30	18.44	19.30
2634	NASDAQ	UMBF	Fri, Sep 21, 2001	16.88	18.81	16.88	18.61
2633	NASDAQ	UMBF	Thu, Sep 20, 2001	18.21	18.63	17.18	18.19
2632	NASDAQ	UMBF	Wed, Sep 19, 2001	18.51	18.69	18.33	18.43
2631	NASDAQ	UMBF	Tue, Sep 18, 2001	18.49	18.51	18.20	18.32
2630	NASDAQ	UMBF	Mon, Sep 17, 2001	19.05	19.05	18.17	18.54
2629	NASDAQ	UMBF	Mon, Sep 10, 2001	19.34	19.48	19.05	19.05
2628	NASDAQ	UMBF	Fri, Sep 7, 2001	19.34	19.35	19.05	19.16
2627	NASDAQ	UMBF	Thu, Sep 6, 2001	19.41	19.61	18.93	19.05
2626	NASDAQ	UMBF	Wed, Sep 5, 2001	19.81	19.81	19.49	19.74
2625	NASDAQ	UMBF	Tue, Sep 4, 2001	19.89	20.00	19.60	19.71
2624	NASDAQ	UMBF	Fri, Aug 31, 2001	20.00	20.00	19.78	19.84
2623	NASDAQ	UMBF	Thu, Aug 30, 2001	20.48	20.48	19.84	20.17
2622	NASDAQ	UMBF	Wed, Aug 29, 2001	20.48	20.48	20.24	20.24
2621	NASDAQ	UMBF	Tue, Aug 28, 2001	20.52	20.87	20.32	20.39
2620	NASDAQ	UMBF	Mon, Aug 27, 2001	20.85	20.91	20.50	20.66
2619	NASDAQ	UMBF	Fri, Aug 24, 2001	21.45	21.50	20.91	20.97
2618	NASDAQ	UMBF	Thu, Aug 23, 2001	21.69	21.76	21.45	21.45
2617	NASDAQ	UMBF	Wed, Aug 22, 2001	21.67	21.73	21.33	21.69
2616	NASDAQ	UMBF	Tue, Aug 21, 2001	21.24	21.72	21.08	21.72
2615	NASDAQ	UMBF	Mon, Aug 20, 2001	20.54	21.29	20.44	21.19
2614	NASDAQ	UMBF	Fri, Aug 17, 2001	20.95	20.95	20.52	20.71
2613	NASDAQ	UMBF	Thu, Aug 16, 2001	20.45	21.07	20.45	20.93
2612	NASDAQ	UMBF	Wed, Aug 15, 2001	20.36	20.55	20.29	20.55
2611	NASDAQ	UMBF	Tue, Aug 14, 2001	20.21	20.39	20.21	20.29
2610	NASDAQ	UMBF	Mon, Aug 13, 2001	20.25	20.33	20.20	20.21
2609	NASDAQ	UMBF	Fri, Aug 10, 2001	20.16	20.38	20.16	20.35
2608	NASDAQ	UMBF	Thu, Aug 9, 2001	20.39	20.55	20.01	20.33
2607	NASDAQ	UMBF	Wed, Aug 8, 2001	20.42	20.52	20.21	20.21
2606	NASDAQ	UMBF	Tue, Aug 7, 2001	20.28	20.51	20.28	20.42
2605	NASDAQ	UMBF	Mon, Aug 6, 2001	20.45	20.61	20.24	20.24
2604	NASDAQ	UMBF	Fri, Aug 3, 2001	19.96	20.60	19.96	20.53
2603	NASDAQ	UMBF	Thu, Aug 2, 2001	20.48	20.52	20.08	20.25
2602	NASDAQ	UMBF	Wed, Aug 1, 2001	20.19	20.51	20.19	20.51
2601	NASDAQ	UMBF	Tue, Jul 31, 2001	20.14	20.33	20.14	20.19
2600	NASDAQ	UMBF	Mon, Jul 30, 2001	20.09	20.21	20.05	20.10
2599	NASDAQ	UMBF	Fri, Jul 27, 2001	20.21	20.21	20.01	20.05
2598	NASDAQ	UMBF	Thu, Jul 26, 2001	20.10	20.26	20.05	20.19
2597	NASDAQ	UMBF	Wed, Jul 25, 2001	20.01	20.10	19.76	20.10
2596	NASDAQ	UMBF	Tue, Jul 24, 2001	20.01	20.21	19.78	20.05
2595	NASDAQ	UMBF	Mon, Jul 23, 2001	20.14	20.19	20.11	20.17
2594	NASDAQ	UMBF	Fri, Jul 20, 2001	20.00	20.18	20.00	20.10
2593	NASDAQ	UMBF	Thu, Jul 19, 2001	20.14	20.16	19.95	20.12
2592	NASDAQ	UMBF	Wed, Jul 18, 2001	19.64	20.20	19.29	20.07
2591	NASDAQ	UMBF	Tue, Jul 17, 2001	19.91	19.91	19.58	19.76
2590	NASDAQ	UMBF	Mon, Jul 16, 2001	20.18	20.38	19.93	19.95
2589	NASDAQ	UMBF	Fri, Jul 13, 2001	20.57	20.57	20.27	20.30
2588	NASDAQ	UMBF	Thu, Jul 12, 2001	20.32	20.57	20.07	20.50
2587	NASDAQ	UMBF	Wed, Jul 11, 2001	20.24	20.76	20.02	20.56
2586	NASDAQ	UMBF	Tue, Jul 10, 2001	20.00	20.43	20.00	20.24
2585	NASDAQ	UMBF	Mon, Jul 9, 2001	19.43	20.24	19.38	20.24
2584	NASDAQ	UMBF	Fri, Jul 6, 2001	20.31	20.31	19.52	19.58
2583	NASDAQ	UMBF	Thu, Jul 5, 2001	20.14	20.86	20.04	20.48
2582	NASDAQ	UMBF	Tue, Jul 3, 2001	21.02	21.02	20.09	20.71
2581	NASDAQ	UMBF	Mon, Jul 2, 2001	20.11	21.15	20.11	21.02
2580	NASDAQ	UMBF	Fri, Jun 29, 2001	20.24	20.48	20.11	20.48
2579	NASDAQ	UMBF	Thu, Jun 28, 2001	19.99	20.29	19.99	20.23
2578	NASDAQ	UMBF	Wed, Jun 27, 2001	19.81	20.00	19.67	19.99
2577	NASDAQ	UMBF	Tue, Jun 26, 2001	19.24	19.88	19.05	19.86
2576	NASDAQ	UMBF	Mon, Jun 25, 2001	19.05	19.14	19.00	19.05
2575	NASDAQ	UMBF	Fri, Jun 22, 2001	19.10	19.29	19.02	19.05
2574	NASDAQ	UMBF	Thu, Jun 21, 2001	19.05	19.14	18.98	19.02
2573	NASDAQ	UMBF	Wed, Jun 20, 2001	18.93	19.06	18.93	19.02
2572	NASDAQ	UMBF	Tue, Jun 19, 2001	18.95	19.05	18.91	18.91
2571	NASDAQ	UMBF	Mon, Jun 18, 2001	18.93	19.06	18.91	18.98
2570	NASDAQ	UMBF	Fri, Jun 15, 2001	19.03	19.05	18.88	18.95
2569	NASDAQ	UMBF	Thu, Jun 14, 2001	18.93	19.05	18.86	18.93
2568	NASDAQ	UMBF	Wed, Jun 13, 2001	18.91	19.10	18.91	18.93
2567	NASDAQ	UMBF	Tue, Jun 12, 2001	18.86	19.05	18.60	19.05
2566	NASDAQ	UMBF	Mon, Jun 11, 2001	18.69	18.99	18.60	18.86
2565	NASDAQ	UMBF	Fri, Jun 8, 2001	18.61	18.74	18.59	18.70
2564	NASDAQ	UMBF	Thu, Jun 7, 2001	18.55	18.71	17.86	18.62
2563	NASDAQ	UMBF	Wed, Jun 6, 2001	18.57	18.62	18.14	18.36
2562	NASDAQ	UMBF	Tue, Jun 5, 2001	18.14	18.62	18.12	18.62
2561	NASDAQ	UMBF	Mon, Jun 4, 2001	18.09	18.57	18.09	18.57
2560	NASDAQ	UMBF	Fri, Jun 1, 2001	17.74	18.09	17.59	18.09
2559	NASDAQ	UMBF	Thu, May 31, 2001	18.10	18.19	17.74	17.74
2558	NASDAQ	UMBF	Wed, May 30, 2001	17.79	18.33	17.79	17.86
2557	NASDAQ	UMBF	Tue, May 29, 2001	17.86	18.14	17.86	17.86
2556	NASDAQ	UMBF	Fri, May 25, 2001	18.09	18.24	17.95	18.01
2555	NASDAQ	UMBF	Thu, May 24, 2001	18.10	18.48	18.00	18.11
2554	NASDAQ	UMBF	Wed, May 23, 2001	18.59	18.62	18.06	18.07
2553	NASDAQ	UMBF	Tue, May 22, 2001	18.19	18.62	18.17	18.36
2552	NASDAQ	UMBF	Mon, May 21, 2001	18.62	18.62	18.23	18.23
2551	NASDAQ	UMBF	Fri, May 18, 2001	18.67	18.93	18.58	18.62
2550	NASDAQ	UMBF	Thu, May 17, 2001	18.05	18.81	18.05	18.69
2549	NASDAQ	UMBF	Wed, May 16, 2001	18.04	18.61	18.04	18.48
2548	NASDAQ	UMBF	Tue, May 15, 2001	17.76	18.26	17.76	18.10
2547	NASDAQ	UMBF	Mon, May 14, 2001	17.62	17.91	17.48	17.76
2546	NASDAQ	UMBF	Fri, May 11, 2001	17.57	18.08	17.53	17.71
2545	NASDAQ	UMBF	Thu, May 10, 2001	17.55	17.62	17.51	17.54
2544	NASDAQ	UMBF	Wed, May 9, 2001	17.62	17.62	17.49	17.52
2543	NASDAQ	UMBF	Tue, May 8, 2001	17.21	17.65	17.21	17.57
2542	NASDAQ	UMBF	Mon, May 7, 2001	17.62	17.62	17.17	17.44
2541	NASDAQ	UMBF	Fri, May 4, 2001	17.27	17.61	17.13	17.61
2540	NASDAQ	UMBF	Thu, May 3, 2001	17.64	17.66	17.45	17.62
2539	NASDAQ	UMBF	Wed, May 2, 2001	17.64	17.65	17.59	17.64
2538	NASDAQ	UMBF	Tue, May 1, 2001	17.60	17.64	17.26	17.64
2537	NASDAQ	UMBF	Mon, Apr 30, 2001	17.31	17.60	17.29	17.60
2536	NASDAQ	UMBF	Fri, Apr 27, 2001	17.41	17.62	17.14	17.30
2535	NASDAQ	UMBF	Thu, Apr 26, 2001	17.85	17.91	17.07	17.67
2534	NASDAQ	UMBF	Wed, Apr 25, 2001	17.74	17.98	17.74	17.81
2533	NASDAQ	UMBF	Tue, Apr 24, 2001	17.92	17.98	17.69	17.77
2532	NASDAQ	UMBF	Mon, Apr 23, 2001	18.21	18.21	18.00	18.10
2531	NASDAQ	UMBF	Fri, Apr 20, 2001	17.91	18.33	17.91	18.21
2530	NASDAQ	UMBF	Thu, Apr 19, 2001	17.62	18.09	17.62	18.09
2529	NASDAQ	UMBF	Wed, Apr 18, 2001	17.02	17.62	16.98	17.45
2528	NASDAQ	UMBF	Tue, Apr 17, 2001	17.35	17.35	16.69	16.69
2527	NASDAQ	UMBF	Mon, Apr 16, 2001	17.14	17.38	17.12	17.14
2526	NASDAQ	UMBF	Thu, Apr 12, 2001	17.62	17.62	17.11	17.38
2525	NASDAQ	UMBF	Wed, Apr 11, 2001	17.62	17.68	17.07	17.38
2524	NASDAQ	UMBF	Tue, Apr 10, 2001	16.98	17.74	16.98	17.50
2523	NASDAQ	UMBF	Mon, Apr 9, 2001	17.20	17.38	17.14	17.38
2522	NASDAQ	UMBF	Fri, Apr 6, 2001	16.91	17.17	16.82	16.96
2521	NASDAQ	UMBF	Thu, Apr 5, 2001	17.50	17.62	17.50	17.62
2520	NASDAQ	UMBF	Wed, Apr 4, 2001	17.14	17.26	17.02	17.05
2519	NASDAQ	UMBF	Tue, Apr 3, 2001	17.04	17.14	16.67	16.76
2518	NASDAQ	UMBF	Mon, Apr 2, 2001	17.98	17.98	17.20	17.20
2517	NASDAQ	UMBF	Fri, Mar 30, 2001	17.14	18.13	16.96	18.10
2516	NASDAQ	UMBF	Thu, Mar 29, 2001	17.14	17.71	16.70	17.23
2515	NASDAQ	UMBF	Wed, Mar 28, 2001	16.82	17.50	16.73	16.93
2514	NASDAQ	UMBF	Tue, Mar 27, 2001	16.68	16.91	16.67	16.82
2513	NASDAQ	UMBF	Mon, Mar 26, 2001	16.67	17.02	16.55	16.55
2512	NASDAQ	UMBF	Fri, Mar 23, 2001	17.14	17.44	16.43	16.76
2511	NASDAQ	UMBF	Thu, Mar 22, 2001	17.17	17.38	16.93	17.14
2510	NASDAQ	UMBF	Wed, Mar 21, 2001	17.50	17.50	17.15	17.17
2509	NASDAQ	UMBF	Tue, Mar 20, 2001	17.56	17.59	17.53	17.56
2508	NASDAQ	UMBF	Mon, Mar 19, 2001	17.14	17.62	17.11	17.62
2507	NASDAQ	UMBF	Fri, Mar 16, 2001	17.38	17.54	17.23	17.23
2506	NASDAQ	UMBF	Thu, Mar 15, 2001	17.62	17.71	17.41	17.56
2505	NASDAQ	UMBF	Wed, Mar 14, 2001	17.50	17.98	17.50	17.68
2504	NASDAQ	UMBF	Tue, Mar 13, 2001	17.68	17.98	17.62	17.95
2503	NASDAQ	UMBF	Mon, Mar 12, 2001	17.74	17.95	17.68	17.80
2502	NASDAQ	UMBF	Fri, Mar 9, 2001	18.10	18.18	17.83	18.01
2501	NASDAQ	UMBF	Thu, Mar 8, 2001	18.13	18.16	18.10	18.10
2500	NASDAQ	UMBF	Wed, Mar 7, 2001	18.21	18.36	18.04	18.16
2499	NASDAQ	UMBF	Tue, Mar 6, 2001	18.16	18.16	17.89	18.10
2498	NASDAQ	UMBF	Mon, Mar 5, 2001	18.13	18.33	18.01	18.01
2497	NASDAQ	UMBF	Fri, Mar 2, 2001	17.62	18.24	17.62	18.10
2496	NASDAQ	UMBF	Thu, Mar 1, 2001	17.89	17.92	17.35	17.59
2495	NASDAQ	UMBF	Wed, Feb 28, 2001	18.63	18.75	17.86	17.89
2494	NASDAQ	UMBF	Tue, Feb 27, 2001	18.51	18.57	18.30	18.31
2493	NASDAQ	UMBF	Mon, Feb 26, 2001	18.13	18.51	17.98	18.51
2492	NASDAQ	UMBF	Fri, Feb 23, 2001	17.74	18.10	17.50	18.10
2491	NASDAQ	UMBF	Thu, Feb 22, 2001	17.74	17.95	17.50	17.74
2490	NASDAQ	UMBF	Wed, Feb 21, 2001	17.80	18.01	17.72	17.99
2489	NASDAQ	UMBF	Tue, Feb 20, 2001	17.71	18.10	17.68	17.92
2488	NASDAQ	UMBF	Fri, Feb 16, 2001	17.86	18.10	17.56	17.71
2487	NASDAQ	UMBF	Thu, Feb 15, 2001	18.33	18.33	17.98	17.98
2486	NASDAQ	UMBF	Wed, Feb 14, 2001	17.92	18.36	17.86	18.36
2485	NASDAQ	UMBF	Tue, Feb 13, 2001	18.10	18.22	17.92	18.01
2484	NASDAQ	UMBF	Mon, Feb 12, 2001	17.80	18.16	17.74	18.10
2483	NASDAQ	UMBF	Fri, Feb 9, 2001	17.83	17.95	17.80	17.95
2482	NASDAQ	UMBF	Thu, Feb 8, 2001	17.83	17.92	17.80	17.92
2481	NASDAQ	UMBF	Wed, Feb 7, 2001	17.80	17.98	17.80	17.98
2480	NASDAQ	UMBF	Tue, Feb 6, 2001	17.77	18.13	17.74	18.13
2479	NASDAQ	UMBF	Mon, Feb 5, 2001	17.59	18.07	17.53	18.07
2478	NASDAQ	UMBF	Fri, Feb 2, 2001	17.50	17.69	17.47	17.59
2477	NASDAQ	UMBF	Thu, Feb 1, 2001	17.44	17.74	17.44	17.47
2476	NASDAQ	UMBF	Wed, Jan 31, 2001	17.38	17.74	17.32	17.56
2475	NASDAQ	UMBF	Tue, Jan 30, 2001	17.62	17.74	17.44	17.65
2474	NASDAQ	UMBF	Mon, Jan 29, 2001	17.68	17.86	17.62	17.80
2473	NASDAQ	UMBF	Fri, Jan 26, 2001	17.50	17.83	17.38	17.74
2472	NASDAQ	UMBF	Thu, Jan 25, 2001	17.62	17.83	17.56	17.56
2471	NASDAQ	UMBF	Wed, Jan 24, 2001	17.98	17.98	17.74	17.86
2470	NASDAQ	UMBF	Tue, Jan 23, 2001	17.98	18.01	17.80	18.01
2469	NASDAQ	UMBF	Mon, Jan 22, 2001	17.80	18.04	17.80	18.04
2468	NASDAQ	UMBF	Fri, Jan 19, 2001	18.16	18.16	17.35	17.98
2467	NASDAQ	UMBF	Thu, Jan 18, 2001	18.13	18.16	17.62	17.62
2466	NASDAQ	UMBF	Wed, Jan 17, 2001	17.68	18.04	17.13	17.89
2465	NASDAQ	UMBF	Tue, Jan 16, 2001	17.53	17.80	17.17	17.44
2464	NASDAQ	UMBF	Fri, Jan 12, 2001	17.53	17.62	17.44	17.44
2463	NASDAQ	UMBF	Thu, Jan 11, 2001	17.77	17.78	17.50	17.62
2462	NASDAQ	UMBF	Wed, Jan 10, 2001	17.68	17.80	17.35	17.80
2461	NASDAQ	UMBF	Tue, Jan 9, 2001	17.50	17.67	17.11	17.11
2460	NASDAQ	UMBF	Mon, Jan 8, 2001	17.68	17.68	17.62	17.62
2459	NASDAQ	UMBF	Fri, Jan 5, 2001	17.26	17.69	17.26	17.38
2458	NASDAQ	UMBF	Thu, Jan 4, 2001	18.16	18.18	17.11	17.86
2457	NASDAQ	UMBF	Wed, Jan 3, 2001	17.35	18.54	17.32	18.54
2456	NASDAQ	UMBF	Tue, Jan 2, 2001	17.80	18.01	17.20	17.35
2455	NASDAQ	UMBF	Fri, Dec 29, 2000	18.10	18.57	17.62	17.80
2454	NASDAQ	UMBF	Thu, Dec 28, 2000	16.52	18.10	16.52	18.10
2453	NASDAQ	UMBF	Wed, Dec 27, 2000	16.52	16.76	16.49	16.52
2452	NASDAQ	UMBF	Tue, Dec 26, 2000	16.32	16.52	16.32	16.52
2451	NASDAQ	UMBF	Fri, Dec 22, 2000	16.07	16.55	16.07	16.46
2450	NASDAQ	UMBF	Thu, Dec 21, 2000	16.34	16.64	15.95	15.95
2449	NASDAQ	UMBF	Wed, Dec 20, 2000	16.31	16.67	16.31	16.31
2448	NASDAQ	UMBF	Tue, Dec 19, 2000	16.40	16.55	16.40	16.43
2447	NASDAQ	UMBF	Mon, Dec 18, 2000	16.51	16.67	16.19	16.43
2446	NASDAQ	UMBF	Fri, Dec 15, 2000	16.58	16.96	16.19	16.61
2445	NASDAQ	UMBF	Thu, Dec 14, 2000	16.49	16.88	16.07	16.88
2444	NASDAQ	UMBF	Wed, Dec 13, 2000	16.49	16.67	16.49	16.61
2443	NASDAQ	UMBF	Tue, Dec 12, 2000	16.67	16.67	16.43	16.67
2442	NASDAQ	UMBF	Mon, Dec 11, 2000	16.19	16.67	16.19	16.40
2441	NASDAQ	UMBF	Fri, Dec 8, 2000	15.95	16.19	15.95	16.19
2440	NASDAQ	UMBF	Thu, Dec 7, 2000	16.19	16.40	15.71	16.01
2439	NASDAQ	UMBF	Wed, Dec 6, 2000	16.88	16.96	16.19	16.19
2438	NASDAQ	UMBF	Tue, Dec 5, 2000	16.43	16.96	16.31	16.91
2437	NASDAQ	UMBF	Mon, Dec 4, 2000	16.79	16.93	16.31	16.31
2436	NASDAQ	UMBF	Fri, Dec 1, 2000	16.58	17.26	16.58	16.79
2435	NASDAQ	UMBF	Thu, Nov 30, 2000	16.96	17.02	16.58	17.02
2434	NASDAQ	UMBF	Wed, Nov 29, 2000	17.59	17.59	16.43	16.93
2433	NASDAQ	UMBF	Tue, Nov 28, 2000	16.37	17.62	16.37	17.38
2432	NASDAQ	UMBF	Mon, Nov 27, 2000	16.96	16.96	16.34	16.34
2431	NASDAQ	UMBF	Fri, Nov 24, 2000	16.49	16.96	16.49	16.96
2430	NASDAQ	UMBF	Wed, Nov 22, 2000	16.49	16.61	16.49	16.61
2429	NASDAQ	UMBF	Tue, Nov 21, 2000	16.58	16.58	16.46	16.49
2428	NASDAQ	UMBF	Mon, Nov 20, 2000	16.73	16.82	16.73	16.76
2427	NASDAQ	UMBF	Fri, Nov 17, 2000	16.79	17.11	16.49	16.82
2426	NASDAQ	UMBF	Thu, Nov 16, 2000	16.85	17.02	16.43	16.43
2425	NASDAQ	UMBF	Wed, Nov 15, 2000	16.13	17.08	16.07	16.91
2424	NASDAQ	UMBF	Tue, Nov 14, 2000	16.01	16.16	15.96	16.13
2423	NASDAQ	UMBF	Mon, Nov 13, 2000	15.74	16.15	15.74	16.04
2422	NASDAQ	UMBF	Fri, Nov 10, 2000	16.31	16.31	15.66	15.66
2421	NASDAQ	UMBF	Thu, Nov 9, 2000	16.34	16.43	16.22	16.43
2420	NASDAQ	UMBF	Wed, Nov 8, 2000	16.56	16.58	16.34	16.37
2419	NASDAQ	UMBF	Tue, Nov 7, 2000	16.01	16.55	16.01	16.52
2418	NASDAQ	UMBF	Mon, Nov 6, 2000	16.31	16.55	16.01	16.01
2417	NASDAQ	UMBF	Fri, Nov 3, 2000	16.31	16.73	16.19	16.73
2416	NASDAQ	UMBF	Thu, Nov 2, 2000	16.70	16.70	16.40	16.40
2415	NASDAQ	UMBF	Wed, Nov 1, 2000	15.77	16.79	15.77	16.43
2414	NASDAQ	UMBF	Tue, Oct 31, 2000	16.79	16.79	16.13	16.13
2413	NASDAQ	UMBF	Mon, Oct 30, 2000	16.62	16.82	16.49	16.55
2412	NASDAQ	UMBF	Fri, Oct 27, 2000	16.49	16.79	16.49	16.79
2411	NASDAQ	UMBF	Thu, Oct 26, 2000	16.49	16.58	16.37	16.43
2410	NASDAQ	UMBF	Wed, Oct 25, 2000	16.55	16.67	16.46	16.46
2409	NASDAQ	UMBF	Tue, Oct 24, 2000	16.52	16.79	16.52	16.55
2408	NASDAQ	UMBF	Mon, Oct 23, 2000	17.08	17.08	16.52	16.64
2407	NASDAQ	UMBF	Fri, Oct 20, 2000	17.11	17.41	16.55	16.55
2406	NASDAQ	UMBF	Thu, Oct 19, 2000	16.43	17.02	16.43	16.96
2405	NASDAQ	UMBF	Wed, Oct 18, 2000	16.43	16.64	16.43	16.55
2404	NASDAQ	UMBF	Tue, Oct 17, 2000	16.49	16.55	16.40	16.49
2403	NASDAQ	UMBF	Mon, Oct 16, 2000	16.31	16.49	16.25	16.25
2402	NASDAQ	UMBF	Fri, Oct 13, 2000	16.04	16.48	15.89	16.44
2401	NASDAQ	UMBF	Thu, Oct 12, 2000	16.25	16.25	15.83	15.83
2400	NASDAQ	UMBF	Wed, Oct 11, 2000	16.25	16.49	16.19	16.46
2399	NASDAQ	UMBF	Tue, Oct 10, 2000	16.76	16.76	16.47	16.67
2398	NASDAQ	UMBF	Mon, Oct 9, 2000	16.67	16.91	16.67	16.91
2397	NASDAQ	UMBF	Fri, Oct 6, 2000	16.93	17.11	16.70	16.96
2396	NASDAQ	UMBF	Thu, Oct 5, 2000	17.14	17.23	16.31	16.31
2395	NASDAQ	UMBF	Wed, Oct 4, 2000	16.82	17.14	16.70	16.70
2394	NASDAQ	UMBF	Tue, Oct 3, 2000	17.17	17.20	16.82	17.08
2393	NASDAQ	UMBF	Mon, Oct 2, 2000	17.50	17.50	16.91	17.38
2392	NASDAQ	UMBF	Fri, Sep 29, 2000	17.95	18.10	17.71	17.74
2391	NASDAQ	UMBF	Thu, Sep 28, 2000	16.82	17.89	16.82	17.89
2390	NASDAQ	UMBF	Wed, Sep 27, 2000	17.17	17.32	16.91	16.91
2389	NASDAQ	UMBF	Tue, Sep 26, 2000	17.38	17.47	16.91	16.91
2388	NASDAQ	UMBF	Mon, Sep 25, 2000	17.62	17.62	17.38	17.38
2387	NASDAQ	UMBF	Fri, Sep 22, 2000	17.32	17.38	17.30	17.38
2386	NASDAQ	UMBF	Thu, Sep 21, 2000	17.44	17.44	17.32	17.38
2385	NASDAQ	UMBF	Wed, Sep 20, 2000	17.44	17.65	17.44	17.50
2384	NASDAQ	UMBF	Tue, Sep 19, 2000	17.38	17.62	17.32	17.44
2383	NASDAQ	UMBF	Mon, Sep 18, 2000	17.62	17.65	17.20	17.25
2382	NASDAQ	UMBF	Fri, Sep 15, 2000	17.65	17.74	17.50	17.62
2381	NASDAQ	UMBF	Thu, Sep 14, 2000	17.26	17.65	17.26	17.56
2380	NASDAQ	UMBF	Wed, Sep 13, 2000	17.02	17.32	16.85	17.14
2379	NASDAQ	UMBF	Tue, Sep 12, 2000	16.55	17.02	16.55	17.02
2378	NASDAQ	UMBF	Mon, Sep 11, 2000	17.02	17.08	16.67	16.91
2377	NASDAQ	UMBF	Fri, Sep 8, 2000	17.32	17.38	16.67	16.91
2376	NASDAQ	UMBF	Thu, Sep 7, 2000	17.41	17.59	17.20	17.41
2375	NASDAQ	UMBF	Wed, Sep 6, 2000	17.29	17.44	17.26	17.44
2374	NASDAQ	UMBF	Tue, Sep 5, 2000	17.26	17.35	17.26	17.32
2373	NASDAQ	UMBF	Fri, Sep 1, 2000	17.14	17.29	17.14	17.26
2372	NASDAQ	UMBF	Thu, Aug 31, 2000	17.20	17.23	16.82	17.17
2371	NASDAQ	UMBF	Wed, Aug 30, 2000	16.93	17.17	16.85	17.17
2370	NASDAQ	UMBF	Tue, Aug 29, 2000	16.79	17.08	16.79	17.08
2369	NASDAQ	UMBF	Mon, Aug 28, 2000	16.79	17.08	16.79	16.96
2368	NASDAQ	UMBF	Fri, Aug 25, 2000	17.11	17.11	16.91	16.91
2367	NASDAQ	UMBF	Thu, Aug 24, 2000	16.67	17.08	16.67	16.73
2366	NASDAQ	UMBF	Wed, Aug 23, 2000	16.43	16.73	16.40	16.73
2365	NASDAQ	UMBF	Tue, Aug 22, 2000	16.28	16.52	16.16	16.43
2364	NASDAQ	UMBF	Mon, Aug 21, 2000	16.73	16.73	16.21	16.21
2363	NASDAQ	UMBF	Fri, Aug 18, 2000	16.73	16.96	16.73	16.79
2362	NASDAQ	UMBF	Thu, Aug 17, 2000	16.58	16.96	16.58	16.91
2361	NASDAQ	UMBF	Wed, Aug 16, 2000	16.19	16.74	16.19	16.61
2360	NASDAQ	UMBF	Tue, Aug 15, 2000	16.91	17.02	16.25	16.76
2359	NASDAQ	UMBF	Mon, Aug 14, 2000	16.99	17.08	16.91	16.99
2358	NASDAQ	UMBF	Fri, Aug 11, 2000	16.76	17.02	16.67	16.99
2357	NASDAQ	UMBF	Thu, Aug 10, 2000	16.82	17.02	16.76	16.85
2356	NASDAQ	UMBF	Wed, Aug 9, 2000	16.79	17.02	16.58	16.88
2355	NASDAQ	UMBF	Tue, Aug 8, 2000	16.91	17.02	16.79	16.91
2354	NASDAQ	UMBF	Mon, Aug 7, 2000	16.88	17.02	16.58	17.02
2353	NASDAQ	UMBF	Fri, Aug 4, 2000	16.85	16.91	16.58	16.61
2352	NASDAQ	UMBF	Thu, Aug 3, 2000	16.25	16.79	16.25	16.79
2351	NASDAQ	UMBF	Wed, Aug 2, 2000	16.31	16.52	16.31	16.37
2350	NASDAQ	UMBF	Tue, Aug 1, 2000	16.67	16.73	16.34	16.34
2349	NASDAQ	UMBF	Mon, Jul 31, 2000	16.96	16.96	16.19	16.67
2348	NASDAQ	UMBF	Fri, Jul 28, 2000	16.79	16.96	16.67	16.91
2347	NASDAQ	UMBF	Thu, Jul 27, 2000	16.91	16.91	16.79	16.88
2346	NASDAQ	UMBF	Wed, Jul 26, 2000	16.91	17.14	16.67	16.96
2345	NASDAQ	UMBF	Tue, Jul 25, 2000	16.43	16.79	16.28	16.79
2344	NASDAQ	UMBF	Mon, Jul 24, 2000	16.79	16.79	16.43	16.43
2343	NASDAQ	UMBF	Fri, Jul 21, 2000	17.02	17.07	16.88	16.88
2342	NASDAQ	UMBF	Thu, Jul 20, 2000	16.91	17.02	16.79	17.02
2341	NASDAQ	UMBF	Wed, Jul 19, 2000	16.67	17.02	16.61	17.02
2340	NASDAQ	UMBF	Tue, Jul 18, 2000	16.61	16.93	16.61	16.93
2339	NASDAQ	UMBF	Mon, Jul 17, 2000	17.14	17.14	16.73	16.73
2338	NASDAQ	UMBF	Fri, Jul 14, 2000	16.96	17.14	16.96	17.02
2337	NASDAQ	UMBF	Thu, Jul 13, 2000	17.02	17.14	16.96	17.02
2336	NASDAQ	UMBF	Wed, Jul 12, 2000	16.96	17.26	16.96	17.26
2335	NASDAQ	UMBF	Tue, Jul 11, 2000	17.08	17.14	16.96	16.96
2334	NASDAQ	UMBF	Mon, Jul 10, 2000	16.96	17.17	16.96	17.17
2333	NASDAQ	UMBF	Fri, Jul 7, 2000	16.79	17.08	16.79	16.96
2332	NASDAQ	UMBF	Thu, Jul 6, 2000	16.58	16.96	16.46	16.79
2331	NASDAQ	UMBF	Wed, Jul 5, 2000	16.13	17.20	16.13	16.67
2330	NASDAQ	UMBF	Mon, Jul 3, 2000	15.68	16.25	15.66	16.19
2329	NASDAQ	UMBF	Fri, Jun 30, 2000	15.83	16.19	14.67	15.63
2328	NASDAQ	UMBF	Thu, Jun 29, 2000	15.63	16.07	15.60	15.95
2327	NASDAQ	UMBF	Wed, Jun 28, 2000	15.95	16.19	15.57	15.68
2326	NASDAQ	UMBF	Tue, Jun 27, 2000	16.13	16.13	15.24	15.95
2325	NASDAQ	UMBF	Mon, Jun 26, 2000	16.01	16.43	15.74	15.95
2324	NASDAQ	UMBF	Fri, Jun 23, 2000	16.07	16.19	15.95	16.03
2323	NASDAQ	UMBF	Thu, Jun 22, 2000	16.19	16.19	16.10	16.19
2322	NASDAQ	UMBF	Wed, Jun 21, 2000	16.10	16.19	15.95	16.01
2321	NASDAQ	UMBF	Tue, Jun 20, 2000	16.07	16.31	16.07	16.31
2320	NASDAQ	UMBF	Mon, Jun 19, 2000	15.63	16.40	15.60	16.13
2319	NASDAQ	UMBF	Fri, Jun 16, 2000	17.05	17.05	15.66	16.10
2318	NASDAQ	UMBF	Thu, Jun 15, 2000	16.49	16.67	16.01	16.40
2317	NASDAQ	UMBF	Wed, Jun 14, 2000	16.79	16.89	16.55	16.64
2316	NASDAQ	UMBF	Tue, Jun 13, 2000	16.61	16.91	16.61	16.91
2315	NASDAQ	UMBF	Mon, Jun 12, 2000	16.61	16.61	16.61	16.61
2314	NASDAQ	UMBF	Fri, Jun 9, 2000	16.67	16.91	16.52	16.64
2313	NASDAQ	UMBF	Thu, Jun 8, 2000	16.73	16.74	16.52	16.52
2312	NASDAQ	UMBF	Wed, Jun 7, 2000	16.73	17.26	16.73	16.73
2311	NASDAQ	UMBF	Tue, Jun 6, 2000	17.02	17.02	16.85	16.88
2310	NASDAQ	UMBF	Mon, Jun 5, 2000	17.11	17.26	16.93	17.08
2309	NASDAQ	UMBF	Fri, Jun 2, 2000	16.99	17.14	16.93	16.93
2308	NASDAQ	UMBF	Thu, Jun 1, 2000	16.73	17.14	16.73	16.99
2307	NASDAQ	UMBF	Wed, May 31, 2000	16.19	17.62	16.19	17.62
2306	NASDAQ	UMBF	Tue, May 30, 2000	16.07	16.55	16.07	16.46
2305	NASDAQ	UMBF	Fri, May 26, 2000	16.31	16.43	16.07	16.43
2304	NASDAQ	UMBF	Thu, May 25, 2000	16.67	17.02	16.19	16.31
2303	NASDAQ	UMBF	Wed, May 24, 2000	16.04	16.79	16.04	16.67
2302	NASDAQ	UMBF	Tue, May 23, 2000	16.01	16.19	15.98	16.01
2301	NASDAQ	UMBF	Mon, May 22, 2000	15.92	16.19	15.92	16.19
2300	NASDAQ	UMBF	Fri, May 19, 2000	16.01	16.28	16.01	16.10
2299	NASDAQ	UMBF	Thu, May 18, 2000	15.95	16.37	15.95	16.37
2298	NASDAQ	UMBF	Wed, May 17, 2000	16.04	16.31	15.80	16.19
2297	NASDAQ	UMBF	Tue, May 16, 2000	15.83	16.43	15.83	16.12
2296	NASDAQ	UMBF	Mon, May 15, 2000	16.16	16.16	15.71	15.83
2295	NASDAQ	UMBF	Fri, May 12, 2000	16.25	16.37	16.19	16.25
2294	NASDAQ	UMBF	Thu, May 11, 2000	16.13	16.40	16.13	16.31
2293	NASDAQ	UMBF	Wed, May 10, 2000	15.95	16.19	15.95	16.19
2292	NASDAQ	UMBF	Tue, May 9, 2000	16.10	16.10	15.86	16.01
2291	NASDAQ	UMBF	Mon, May 8, 2000	16.07	16.27	16.07	16.19
2290	NASDAQ	UMBF	Fri, May 5, 2000	16.49	16.91	15.57	16.46
2289	NASDAQ	UMBF	Thu, May 4, 2000	16.67	16.67	16.66	16.67
2288	NASDAQ	UMBF	Wed, May 3, 2000	17.08	17.17	16.61	16.61
2287	NASDAQ	UMBF	Tue, May 2, 2000	17.26	17.26	17.05	17.08
2286	NASDAQ	UMBF	Mon, May 1, 2000	17.56	17.56	17.11	17.14
2285	NASDAQ	UMBF	Fri, Apr 28, 2000	17.47	17.47	17.08	17.26
2284	NASDAQ	UMBF	Thu, Apr 27, 2000	16.91	17.62	16.73	17.62
2283	NASDAQ	UMBF	Wed, Apr 26, 2000	16.85	17.61	16.79	17.20
2282	NASDAQ	UMBF	Tue, Apr 25, 2000	16.91	16.91	16.55	16.85
2281	NASDAQ	UMBF	Mon, Apr 24, 2000	16.37	17.14	16.13	17.02
2280	NASDAQ	UMBF	Thu, Apr 20, 2000	16.46	16.58	16.22	16.49
2279	NASDAQ	UMBF	Wed, Apr 19, 2000	16.70	16.70	16.46	16.46
2278	NASDAQ	UMBF	Tue, Apr 18, 2000	16.80	16.93	16.34	16.91
2277	NASDAQ	UMBF	Mon, Apr 17, 2000	17.56	17.56	16.70	16.91
2276	NASDAQ	UMBF	Fri, Apr 14, 2000	18.24	18.27	17.62	17.62
2275	NASDAQ	UMBF	Thu, Apr 13, 2000	17.92	18.57	17.89	18.57
2274	NASDAQ	UMBF	Wed, Apr 12, 2000	17.74	18.33	17.71	17.95
2273	NASDAQ	UMBF	Tue, Apr 11, 2000	17.71	17.92	17.71	17.87
2272	NASDAQ	UMBF	Mon, Apr 10, 2000	17.44	18.10	17.41	17.71
2271	NASDAQ	UMBF	Fri, Apr 7, 2000	17.20	17.50	17.20	17.50
2270	NASDAQ	UMBF	Thu, Apr 6, 2000	17.08	17.44	17.08	17.44
2269	NASDAQ	UMBF	Wed, Apr 5, 2000	16.55	17.11	16.55	17.11
2268	NASDAQ	UMBF	Tue, Apr 4, 2000	16.91	17.14	16.91	17.14
2267	NASDAQ	UMBF	Mon, Apr 3, 2000	17.50	17.50	16.79	17.24
2266	NASDAQ	UMBF	Fri, Mar 31, 2000	16.67	17.50	16.67	17.50
2265	NASDAQ	UMBF	Thu, Mar 30, 2000	16.79	17.08	16.64	16.79
2264	NASDAQ	UMBF	Wed, Mar 29, 2000	16.28	16.79	16.28	16.55
2263	NASDAQ	UMBF	Tue, Mar 28, 2000	17.11	17.29	16.25	16.25
2262	NASDAQ	UMBF	Mon, Mar 27, 2000	17.14	17.44	16.96	17.11
2261	NASDAQ	UMBF	Fri, Mar 24, 2000	17.23	17.56	17.14	17.50
2260	NASDAQ	UMBF	Thu, Mar 23, 2000	17.38	17.38	17.08	17.23
2259	NASDAQ	UMBF	Wed, Mar 22, 2000	17.62	17.62	16.79	17.11
2258	NASDAQ	UMBF	Tue, Mar 21, 2000	16.85	17.65	16.79	17.65
2257	NASDAQ	UMBF	Mon, Mar 20, 2000	16.88	16.99	16.79	16.99
2256	NASDAQ	UMBF	Fri, Mar 17, 2000	16.53	16.79	16.52	16.79
2255	NASDAQ	UMBF	Thu, Mar 16, 2000	16.13	16.85	16.10	16.19
2254	NASDAQ	UMBF	Wed, Mar 15, 2000	16.13	16.19	16.07	16.15
2253	NASDAQ	UMBF	Tue, Mar 14, 2000	16.01	16.12	16.01	16.10
2252	NASDAQ	UMBF	Mon, Mar 13, 2000	15.94	16.01	15.89	16.01
2251	NASDAQ	UMBF	Fri, Mar 10, 2000	16.07	16.19	16.01	16.01
2250	NASDAQ	UMBF	Thu, Mar 9, 2000	16.01	16.19	16.01	16.13
2249	NASDAQ	UMBF	Wed, Mar 8, 2000	15.74	16.19	15.74	16.19
2248	NASDAQ	UMBF	Tue, Mar 7, 2000	16.18	16.19	16.10	16.13
2247	NASDAQ	UMBF	Mon, Mar 6, 2000	16.13	16.31	15.60	16.07
2246	NASDAQ	UMBF	Fri, Mar 3, 2000	15.24	16.25	15.24	16.07
2245	NASDAQ	UMBF	Thu, Mar 2, 2000	15.92	16.19	14.46	14.79
2244	NASDAQ	UMBF	Wed, Mar 1, 2000	15.77	16.70	15.77	16.25
2243	NASDAQ	UMBF	Tue, Feb 29, 2000	16.19	16.19	15.30	16.01
2242	NASDAQ	UMBF	Mon, Feb 28, 2000	16.07	16.19	15.98	15.98
2241	NASDAQ	UMBF	Fri, Feb 25, 2000	16.10	16.22	15.83	15.83
2240	NASDAQ	UMBF	Thu, Feb 24, 2000	16.07	16.25	15.95	16.01
2239	NASDAQ	UMBF	Wed, Feb 23, 2000	16.07	16.25	16.01	16.10
2238	NASDAQ	UMBF	Tue, Feb 22, 2000	16.13	16.19	16.01	16.01
2237	NASDAQ	UMBF	Fri, Feb 18, 2000	16.37	16.37	16.13	16.13
2236	NASDAQ	UMBF	Thu, Feb 17, 2000	16.49	16.49	16.07	16.13
2235	NASDAQ	UMBF	Wed, Feb 16, 2000	16.25	16.79	16.25	16.49
2234	NASDAQ	UMBF	Tue, Feb 15, 2000	16.19	16.96	16.19	16.91
2233	NASDAQ	UMBF	Mon, Feb 14, 2000	16.07	16.37	16.07	16.31
2232	NASDAQ	UMBF	Fri, Feb 11, 2000	16.34	16.49	16.07	16.07
2231	NASDAQ	UMBF	Thu, Feb 10, 2000	16.01	16.28	16.01	16.25
2230	NASDAQ	UMBF	Wed, Feb 9, 2000	16.01	16.25	15.77	16.25
2229	NASDAQ	UMBF	Tue, Feb 8, 2000	15.95	16.31	15.48	16.01
2228	NASDAQ	UMBF	Mon, Feb 7, 2000	16.37	16.37	15.89	15.89
2227	NASDAQ	UMBF	Fri, Feb 4, 2000	16.01	16.37	16.01	16.34
2226	NASDAQ	UMBF	Thu, Feb 3, 2000	16.31	16.43	15.89	15.95
2225	NASDAQ	UMBF	Wed, Feb 2, 2000	16.19	16.37	16.19	16.37
2224	NASDAQ	UMBF	Tue, Feb 1, 2000	15.98	16.49	15.86	16.25
2223	NASDAQ	UMBF	Mon, Jan 31, 2000	16.67	16.67	15.54	15.98
2222	NASDAQ	UMBF	Fri, Jan 28, 2000	16.99	17.08	16.67	16.73
2221	NASDAQ	UMBF	Thu, Jan 27, 2000	17.17	17.23	16.91	17.14
2220	NASDAQ	UMBF	Wed, Jan 26, 2000	17.14	17.17	17.02	17.02
2219	NASDAQ	UMBF	Tue, Jan 25, 2000	16.82	17.11	16.82	17.02
2218	NASDAQ	UMBF	Mon, Jan 24, 2000	16.82	17.38	16.79	16.82
2217	NASDAQ	UMBF	Fri, Jan 21, 2000	16.96	17.38	16.91	17.38
2216	NASDAQ	UMBF	Thu, Jan 20, 2000	16.79	17.20	16.79	17.20
2215	NASDAQ	UMBF	Wed, Jan 19, 2000	16.91	17.14	16.91	16.96
2214	NASDAQ	UMBF	Tue, Jan 18, 2000	16.95	17.44	16.85	17.44
2213	NASDAQ	UMBF	Fri, Jan 14, 2000	16.99	17.14	16.99	17.08
2212	NASDAQ	UMBF	Thu, Jan 13, 2000	16.73	17.14	16.61	17.14
2211	NASDAQ	UMBF	Wed, Jan 12, 2000	16.67	16.93	16.61	16.85
2210	NASDAQ	UMBF	Tue, Jan 11, 2000	16.79	17.14	16.79	16.96
2209	NASDAQ	UMBF	Mon, Jan 10, 2000	17.26	17.71	16.91	16.96
2208	NASDAQ	UMBF	Fri, Jan 7, 2000	17.26	17.32	17.17	17.17
2207	NASDAQ	UMBF	Thu, Jan 6, 2000	17.26	17.29	17.20	17.26
2206	NASDAQ	UMBF	Wed, Jan 5, 2000	17.23	17.50	17.14	17.38
2205	NASDAQ	UMBF	Tue, Jan 4, 2000	17.26	17.56	17.26	17.26
2204	NASDAQ	UMBF	Mon, Jan 3, 2000	17.59	17.59	17.50	17.50
2203	NASDAQ	UMBF	Fri, Dec 31, 1999	17.50	17.98	17.44	17.98
2202	NASDAQ	UMBF	Thu, Dec 30, 1999	17.50	17.62	17.32	17.32
2201	NASDAQ	UMBF	Wed, Dec 29, 1999	17.63	17.65	17.44	17.44
2200	NASDAQ	UMBF	Tue, Dec 28, 1999	17.92	17.92	17.29	17.44
2199	NASDAQ	UMBF	Mon, Dec 27, 1999	17.41	17.92	17.38	17.47
2198	NASDAQ	UMBF	Thu, Dec 23, 1999	17.80	17.83	17.41	17.41
2197	NASDAQ	UMBF	Wed, Dec 22, 1999	17.50	17.77	17.50	17.65
2196	NASDAQ	UMBF	Tue, Dec 21, 1999	17.38	17.62	17.08	17.56
2195	NASDAQ	UMBF	Mon, Dec 20, 1999	17.86	18.10	16.82	17.14
2194	NASDAQ	UMBF	Fri, Dec 17, 1999	17.77	18.54	17.62	17.80
2193	NASDAQ	UMBF	Thu, Dec 16, 1999	17.62	17.68	17.41	17.68
2192	NASDAQ	UMBF	Wed, Dec 15, 1999	17.68	17.68	17.38	17.50
2191	NASDAQ	UMBF	Tue, Dec 14, 1999	17.80	17.80	17.32	17.74
2190	NASDAQ	UMBF	Mon, Dec 13, 1999	17.98	18.10	17.38	17.86
2189	NASDAQ	UMBF	Fri, Dec 10, 1999	17.80	18.10	17.62	17.68
2188	NASDAQ	UMBF	Thu, Dec 9, 1999	18.93	18.93	17.62	17.62
2187	NASDAQ	UMBF	Wed, Dec 8, 1999	17.32	18.13	17.32	17.83
2186	NASDAQ	UMBF	Tue, Dec 7, 1999	17.67	17.91	17.53	17.67
2185	NASDAQ	UMBF	Mon, Dec 6, 1999	17.91	17.91	17.45	17.86
2184	NASDAQ	UMBF	Fri, Dec 3, 1999	17.72	17.91	17.32	17.70
2183	NASDAQ	UMBF	Thu, Dec 2, 1999	17.86	17.86	17.32	17.53
2182	NASDAQ	UMBF	Wed, Dec 1, 1999	17.86	17.86	17.32	17.42
2181	NASDAQ	UMBF	Tue, Nov 30, 1999	17.40	17.75	16.94	17.75
2180	NASDAQ	UMBF	Mon, Nov 29, 1999	17.53	17.53	17.26	17.26
2179	NASDAQ	UMBF	Fri, Nov 26, 1999	17.05	17.53	17.05	17.34
2178	NASDAQ	UMBF	Wed, Nov 24, 1999	17.75	17.75	16.83	17.02
2177	NASDAQ	UMBF	Tue, Nov 23, 1999	17.75	17.86	17.72	17.75
2176	NASDAQ	UMBF	Mon, Nov 22, 1999	18.34	18.37	17.67	17.67
2175	NASDAQ	UMBF	Fri, Nov 19, 1999	18.34	18.36	18.34	18.34
2174	NASDAQ	UMBF	Thu, Nov 18, 1999	18.18	18.32	18.13	18.32
2173	NASDAQ	UMBF	Wed, Nov 17, 1999	18.18	18.18	18.02	18.07
2172	NASDAQ	UMBF	Tue, Nov 16, 1999	18.07	18.29	18.05	18.29
2171	NASDAQ	UMBF	Mon, Nov 15, 1999	18.40	18.40	18.02	18.07
2170	NASDAQ	UMBF	Fri, Nov 12, 1999	18.70	18.75	18.24	18.24
2169	NASDAQ	UMBF	Thu, Nov 11, 1999	18.72	18.75	18.67	18.75
2168	NASDAQ	UMBF	Wed, Nov 10, 1999	18.67	18.72	18.67	18.67
2167	NASDAQ	UMBF	Tue, Nov 9, 1999	18.62	18.78	18.51	18.70
2166	NASDAQ	UMBF	Mon, Nov 8, 1999	18.18	18.62	18.18	18.62
2165	NASDAQ	UMBF	Fri, Nov 5, 1999	18.72	18.99	18.24	18.72
2164	NASDAQ	UMBF	Thu, Nov 4, 1999	19.05	19.05	18.62	18.62
2163	NASDAQ	UMBF	Wed, Nov 3, 1999	17.80	19.10	17.80	19.10
2162	NASDAQ	UMBF	Tue, Nov 2, 1999	18.10	18.24	18.10	18.24
2161	NASDAQ	UMBF	Mon, Nov 1, 1999	17.80	18.18	17.80	18.18
2160	NASDAQ	UMBF	Fri, Oct 29, 1999	17.75	17.80	17.53	17.59
2159	NASDAQ	UMBF	Thu, Oct 28, 1999	17.75	18.20	17.64	17.94
2158	NASDAQ	UMBF	Wed, Oct 27, 1999	17.98	18.21	17.75	18.21
2157	NASDAQ	UMBF	Tue, Oct 26, 1999	18.07	18.24	17.59	18.21
2156	NASDAQ	UMBF	Mon, Oct 25, 1999	17.75	17.97	17.56	17.97
2155	NASDAQ	UMBF	Fri, Oct 22, 1999	17.88	17.97	17.70	17.83
2154	NASDAQ	UMBF	Thu, Oct 21, 1999	17.70	18.07	17.64	17.97
2153	NASDAQ	UMBF	Wed, Oct 20, 1999	17.75	17.75	17.75	17.75
2152	NASDAQ	UMBF	Tue, Oct 19, 1999	17.80	17.86	17.64	17.64
2151	NASDAQ	UMBF	Mon, Oct 18, 1999	17.75	17.88	17.75	17.80
2150	NASDAQ	UMBF	Fri, Oct 15, 1999	17.80	17.88	17.75	17.75
2149	NASDAQ	UMBF	Thu, Oct 14, 1999	17.80	17.91	17.80	17.86
2148	NASDAQ	UMBF	Wed, Oct 13, 1999	17.78	17.86	17.78	17.86
2147	NASDAQ	UMBF	Tue, Oct 12, 1999	18.07	18.13	17.86	17.97
2146	NASDAQ	UMBF	Mon, Oct 11, 1999	17.91	18.02	17.80	17.80
2145	NASDAQ	UMBF	Fri, Oct 8, 1999	17.75	17.86	17.75	17.80
2144	NASDAQ	UMBF	Thu, Oct 7, 1999	17.97	17.97	17.61	17.80
2143	NASDAQ	UMBF	Wed, Oct 6, 1999	17.83	18.02	17.83	17.83
2142	NASDAQ	UMBF	Tue, Oct 5, 1999	17.83	18.07	17.83	17.97
2141	NASDAQ	UMBF	Mon, Oct 4, 1999	17.99	18.05	17.83	17.83
2140	NASDAQ	UMBF	Fri, Oct 1, 1999	17.99	18.29	17.99	18.24
2139	NASDAQ	UMBF	Thu, Sep 30, 1999	18.07	18.21	18.07	18.07
2138	NASDAQ	UMBF	Wed, Sep 29, 1999	18.07	18.13	18.05	18.13
2137	NASDAQ	UMBF	Tue, Sep 28, 1999	18.05	18.29	18.05	18.07
2136	NASDAQ	UMBF	Mon, Sep 27, 1999	17.94	18.18	17.94	18.11
2135	NASDAQ	UMBF	Fri, Sep 24, 1999	18.29	18.34	17.97	17.97
2134	NASDAQ	UMBF	Thu, Sep 23, 1999	18.29	18.34	18.29	18.29
2133	NASDAQ	UMBF	Wed, Sep 22, 1999	18.29	18.48	18.29	18.29
2132	NASDAQ	UMBF	Tue, Sep 21, 1999	18.45	18.45	18.29	18.34
2131	NASDAQ	UMBF	Mon, Sep 20, 1999	18.34	18.45	18.34	18.34
2130	NASDAQ	UMBF	Fri, Sep 17, 1999	18.56	18.56	18.34	18.34
2129	NASDAQ	UMBF	Thu, Sep 16, 1999	18.40	18.51	18.34	18.34
2128	NASDAQ	UMBF	Wed, Sep 15, 1999	18.40	18.40	18.34	18.40
2127	NASDAQ	UMBF	Tue, Sep 14, 1999	18.40	18.40	18.34	18.37
2126	NASDAQ	UMBF	Mon, Sep 13, 1999	18.34	18.40	18.34	18.40
2125	NASDAQ	UMBF	Fri, Sep 10, 1999	18.34	18.51	18.34	18.51
2124	NASDAQ	UMBF	Thu, Sep 9, 1999	18.40	18.56	18.40	18.40
2123	NASDAQ	UMBF	Wed, Sep 8, 1999	18.40	18.51	18.40	18.51
2122	NASDAQ	UMBF	Tue, Sep 7, 1999	18.24	18.51	18.24	18.51
2121	NASDAQ	UMBF	Fri, Sep 3, 1999	18.34	18.51	18.24	18.24
2120	NASDAQ	UMBF	Thu, Sep 2, 1999	18.24	18.51	18.24	18.51
2119	NASDAQ	UMBF	Wed, Sep 1, 1999	18.24	18.45	18.24	18.45
2118	NASDAQ	UMBF	Tue, Aug 31, 1999	18.18	18.40	18.13	18.40
2117	NASDAQ	UMBF	Mon, Aug 30, 1999	18.48	18.48	18.21	18.24
2116	NASDAQ	UMBF	Fri, Aug 27, 1999	18.51	18.51	18.34	18.37
2115	NASDAQ	UMBF	Thu, Aug 26, 1999	18.34	18.48	18.34	18.48
2114	NASDAQ	UMBF	Wed, Aug 25, 1999	18.43	18.43	18.34	18.34
2113	NASDAQ	UMBF	Tue, Aug 24, 1999	18.51	18.67	18.45	18.45
2112	NASDAQ	UMBF	Mon, Aug 23, 1999	18.83	18.83	18.51	18.62
2111	NASDAQ	UMBF	Fri, Aug 20, 1999	18.72	18.78	18.56	18.75
2110	NASDAQ	UMBF	Thu, Aug 19, 1999	18.78	18.80	18.67	18.80
2109	NASDAQ	UMBF	Wed, Aug 18, 1999	18.45	18.62	18.40	18.62
2108	NASDAQ	UMBF	Tue, Aug 17, 1999	19.16	19.16	18.59	18.59
2107	NASDAQ	UMBF	Mon, Aug 16, 1999	18.59	18.88	18.59	18.59
2106	NASDAQ	UMBF	Fri, Aug 13, 1999	18.72	18.86	18.56	18.86
2105	NASDAQ	UMBF	Thu, Aug 12, 1999	18.40	18.72	18.40	18.62
2104	NASDAQ	UMBF	Wed, Aug 11, 1999	18.07	18.62	17.97	18.56
2103	NASDAQ	UMBF	Tue, Aug 10, 1999	17.86	18.18	17.80	18.18
2102	NASDAQ	UMBF	Mon, Aug 9, 1999	18.56	18.83	18.13	18.13
2101	NASDAQ	UMBF	Fri, Aug 6, 1999	18.51	18.83	18.51	18.56
2100	NASDAQ	UMBF	Thu, Aug 5, 1999	18.78	18.83	18.51	18.83
2099	NASDAQ	UMBF	Wed, Aug 4, 1999	18.83	19.05	18.78	18.99
2098	NASDAQ	UMBF	Tue, Aug 3, 1999	19.26	19.37	19.05	19.05
2097	NASDAQ	UMBF	Mon, Aug 2, 1999	19.16	19.26	18.94	19.26
2096	NASDAQ	UMBF	Fri, Jul 30, 1999	19.43	19.43	18.94	19.05
2095	NASDAQ	UMBF	Thu, Jul 29, 1999	19.43	19.51	19.43	19.45
2094	NASDAQ	UMBF	Wed, Jul 28, 1999	19.59	19.59	19.45	19.48
2093	NASDAQ	UMBF	Tue, Jul 27, 1999	19.70	19.70	19.43	19.54
2092	NASDAQ	UMBF	Mon, Jul 26, 1999	19.43	19.70	19.43	19.70
2091	NASDAQ	UMBF	Fri, Jul 23, 1999	19.43	19.91	19.43	19.91
2090	NASDAQ	UMBF	Thu, Jul 22, 1999	19.59	19.75	19.43	19.75
2089	NASDAQ	UMBF	Wed, Jul 21, 1999	19.86	19.86	19.48	19.48
2088	NASDAQ	UMBF	Tue, Jul 20, 1999	19.48	19.64	19.48	19.48
2087	NASDAQ	UMBF	Mon, Jul 19, 1999	19.48	19.94	19.48	19.86
2086	NASDAQ	UMBF	Fri, Jul 16, 1999	19.70	19.70	19.48	19.48
2085	NASDAQ	UMBF	Thu, Jul 15, 1999	19.59	19.64	19.21	19.64
2084	NASDAQ	UMBF	Wed, Jul 14, 1999	19.32	20.02	19.32	19.86
2083	NASDAQ	UMBF	Tue, Jul 13, 1999	19.32	19.40	19.32	19.37
2082	NASDAQ	UMBF	Mon, Jul 12, 1999	19.05	19.54	19.05	19.43
2081	NASDAQ	UMBF	Fri, Jul 9, 1999	19.32	19.32	19.16	19.32
2080	NASDAQ	UMBF	Thu, Jul 8, 1999	19.05	19.59	18.45	19.29
2079	NASDAQ	UMBF	Wed, Jul 7, 1999	18.89	19.05	18.89	19.05
2078	NASDAQ	UMBF	Tue, Jul 6, 1999	18.72	18.94	18.72	18.94
2077	NASDAQ	UMBF	Fri, Jul 2, 1999	18.62	18.80	18.40	18.80
2076	NASDAQ	UMBF	Thu, Jul 1, 1999	18.62	18.94	18.40	18.94
2075	NASDAQ	UMBF	Wed, Jun 30, 1999	18.34	18.72	18.34	18.56
2074	NASDAQ	UMBF	Tue, Jun 29, 1999	18.29	18.62	18.24	18.53
2073	NASDAQ	UMBF	Mon, Jun 28, 1999	18.56	18.56	18.21	18.40
2072	NASDAQ	UMBF	Fri, Jun 25, 1999	18.51	18.56	18.45	18.56
2071	NASDAQ	UMBF	Thu, Jun 24, 1999	18.62	18.64	18.18	18.51
2070	NASDAQ	UMBF	Wed, Jun 23, 1999	18.62	18.72	18.62	18.67
2069	NASDAQ	UMBF	Tue, Jun 22, 1999	18.29	18.80	18.24	18.67
2068	NASDAQ	UMBF	Mon, Jun 21, 1999	18.71	18.72	18.18	18.18
2067	NASDAQ	UMBF	Fri, Jun 18, 1999	19.24	19.48	18.51	18.51
2066	NASDAQ	UMBF	Thu, Jun 17, 1999	18.94	19.21	18.91	19.13
2065	NASDAQ	UMBF	Wed, Jun 16, 1999	18.51	19.05	18.51	19.03
2064	NASDAQ	UMBF	Tue, Jun 15, 1999	18.43	18.56	18.43	18.52
2063	NASDAQ	UMBF	Mon, Jun 14, 1999	18.43	18.51	18.34	18.43
2062	NASDAQ	UMBF	Fri, Jun 11, 1999	18.40	18.48	18.40	18.48
2061	NASDAQ	UMBF	Thu, Jun 10, 1999	18.40	18.45	18.34	18.40
2060	NASDAQ	UMBF	Wed, Jun 9, 1999	18.18	18.40	18.18	18.40
2059	NASDAQ	UMBF	Tue, Jun 8, 1999	18.29	18.40	18.18	18.29
2058	NASDAQ	UMBF	Mon, Jun 7, 1999	18.07	18.40	18.07	18.29
2057	NASDAQ	UMBF	Fri, Jun 4, 1999	18.02	18.29	18.02	18.29
2056	NASDAQ	UMBF	Thu, Jun 3, 1999	18.18	18.18	18.02	18.13
2055	NASDAQ	UMBF	Wed, Jun 2, 1999	18.21	18.34	18.21	18.26
2054	NASDAQ	UMBF	Tue, Jun 1, 1999	18.21	18.32	18.18	18.29
2053	NASDAQ	UMBF	Fri, May 28, 1999	18.34	18.40	18.29	18.40
2052	NASDAQ	UMBF	Thu, May 27, 1999	18.48	18.48	18.34	18.34
2051	NASDAQ	UMBF	Wed, May 26, 1999	18.34	18.48	18.34	18.40
2050	NASDAQ	UMBF	Tue, May 25, 1999	18.34	18.51	18.34	18.45
2049	NASDAQ	UMBF	Mon, May 24, 1999	18.34	18.43	18.34	18.40
2048	NASDAQ	UMBF	Fri, May 21, 1999	18.40	18.51	18.34	18.40
2047	NASDAQ	UMBF	Thu, May 20, 1999	18.62	18.62	18.34	18.40
2046	NASDAQ	UMBF	Wed, May 19, 1999	18.80	18.80	18.45	18.59
2045	NASDAQ	UMBF	Tue, May 18, 1999	18.91	19.02	18.56	18.56
2044	NASDAQ	UMBF	Mon, May 17, 1999	18.86	18.86	18.56	18.59
2043	NASDAQ	UMBF	Fri, May 14, 1999	19.05	19.10	18.75	19.10
2042	NASDAQ	UMBF	Thu, May 13, 1999	18.97	19.48	18.94	19.10
2041	NASDAQ	UMBF	Wed, May 12, 1999	18.62	19.40	18.62	19.29
2040	NASDAQ	UMBF	Tue, May 11, 1999	18.34	18.78	18.34	18.62
2039	NASDAQ	UMBF	Mon, May 10, 1999	18.40	18.56	18.40	18.56
2038	NASDAQ	UMBF	Fri, May 7, 1999	18.29	18.45	18.26	18.34
2037	NASDAQ	UMBF	Thu, May 6, 1999	18.26	18.40	18.05	18.26
2036	NASDAQ	UMBF	Wed, May 5, 1999	18.26	18.26	18.05	18.18
2035	NASDAQ	UMBF	Tue, May 4, 1999	18.13	18.29	18.13	18.16
2034	NASDAQ	UMBF	Mon, May 3, 1999	17.94	18.18	17.94	18.18
2033	NASDAQ	UMBF	Fri, Apr 30, 1999	18.18	18.24	17.86	17.99
2032	NASDAQ	UMBF	Thu, Apr 29, 1999	18.29	18.45	18.29	18.29
2031	NASDAQ	UMBF	Wed, Apr 28, 1999	18.18	18.43	18.18	18.34
2030	NASDAQ	UMBF	Tue, Apr 27, 1999	18.40	18.83	18.40	18.62
2029	NASDAQ	UMBF	Mon, Apr 26, 1999	18.59	18.72	18.40	18.62
2028	NASDAQ	UMBF	Fri, Apr 23, 1999	18.13	19.05	17.91	18.99
2027	NASDAQ	UMBF	Thu, Apr 22, 1999	18.02	18.18	17.75	18.02
2026	NASDAQ	UMBF	Wed, Apr 21, 1999	17.91	18.29	17.91	18.29
2025	NASDAQ	UMBF	Tue, Apr 20, 1999	18.07	18.16	17.91	18.05
2024	NASDAQ	UMBF	Mon, Apr 19, 1999	18.07	18.62	18.07	18.62
2023	NASDAQ	UMBF	Fri, Apr 16, 1999	18.40	18.56	18.07	18.24
2022	NASDAQ	UMBF	Thu, Apr 15, 1999	18.51	18.51	18.18	18.40
2021	NASDAQ	UMBF	Wed, Apr 14, 1999	17.67	18.56	17.67	18.51
2020	NASDAQ	UMBF	Tue, Apr 13, 1999	17.37	17.86	17.32	17.86
2019	NASDAQ	UMBF	Mon, Apr 12, 1999	16.88	17.53	16.88	17.53
2018	NASDAQ	UMBF	Fri, Apr 9, 1999	17.15	17.32	16.94	17.32
2017	NASDAQ	UMBF	Thu, Apr 8, 1999	16.91	17.21	16.88	17.21
2016	NASDAQ	UMBF	Wed, Apr 7, 1999	17.15	17.32	16.45	17.05
2015	NASDAQ	UMBF	Tue, Apr 6, 1999	17.53	17.70	16.99	17.21
2014	NASDAQ	UMBF	Mon, Apr 5, 1999	17.53	17.75	17.53	17.59
2013	NASDAQ	UMBF	Thu, Apr 1, 1999	16.78	17.75	16.78	17.64
2012	NASDAQ	UMBF	Wed, Mar 31, 1999	17.97	17.99	16.45	16.78
2011	NASDAQ	UMBF	Tue, Mar 30, 1999	17.97	18.13	17.86	18.02
2010	NASDAQ	UMBF	Mon, Mar 29, 1999	18.07	18.07	17.86	17.97
2009	NASDAQ	UMBF	Fri, Mar 26, 1999	18.40	18.40	18.07	18.07
2008	NASDAQ	UMBF	Thu, Mar 25, 1999	18.37	18.37	18.02	18.07
2007	NASDAQ	UMBF	Wed, Mar 24, 1999	18.37	18.37	18.37	18.37
2006	NASDAQ	UMBF	Tue, Mar 23, 1999	18.51	18.51	18.07	18.37
2005	NASDAQ	UMBF	Mon, Mar 22, 1999	18.18	18.67	18.18	18.62
2004	NASDAQ	UMBF	Fri, Mar 19, 1999	18.64	18.78	18.07	18.64
2003	NASDAQ	UMBF	Thu, Mar 18, 1999	18.62	18.64	18.51	18.51
2002	NASDAQ	UMBF	Wed, Mar 17, 1999	18.99	19.05	18.62	18.62
2001	NASDAQ	UMBF	Tue, Mar 16, 1999	18.99	19.37	18.99	19.05
2000	NASDAQ	UMBF	Mon, Mar 15, 1999	18.99	19.05	18.99	18.99
1999	NASDAQ	UMBF	Fri, Mar 12, 1999	19.02	19.10	18.99	19.02
1998	NASDAQ	UMBF	Thu, Mar 11, 1999	19.05	19.13	19.05	19.05
1997	NASDAQ	UMBF	Wed, Mar 10, 1999	19.05	19.05	18.83	19.02
1996	NASDAQ	UMBF	Tue, Mar 9, 1999	18.94	19.26	18.86	19.26
1995	NASDAQ	UMBF	Mon, Mar 8, 1999	18.99	19.05	18.83	18.89
1994	NASDAQ	UMBF	Fri, Mar 5, 1999	19.16	19.16	18.99	19.16
1993	NASDAQ	UMBF	Thu, Mar 4, 1999	19.21	19.21	19.05	19.05
1992	NASDAQ	UMBF	Wed, Mar 3, 1999	19.02	19.18	18.99	19.18
1991	NASDAQ	UMBF	Tue, Mar 2, 1999	19.05	19.16	18.99	19.10
1990	NASDAQ	UMBF	Mon, Mar 1, 1999	18.99	19.26	18.99	19.17
1989	NASDAQ	UMBF	Fri, Feb 26, 1999	19.10	19.32	18.80	18.99
1988	NASDAQ	UMBF	Thu, Feb 25, 1999	19.10	19.32	18.94	18.99
1987	NASDAQ	UMBF	Wed, Feb 24, 1999	19.37	19.37	19.10	19.10
1986	NASDAQ	UMBF	Tue, Feb 23, 1999	19.59	19.59	19.10	19.24
1985	NASDAQ	UMBF	Mon, Feb 22, 1999	19.18	19.81	19.18	19.48
1984	NASDAQ	UMBF	Fri, Feb 19, 1999	19.48	19.51	19.16	19.16
1983	NASDAQ	UMBF	Thu, Feb 18, 1999	19.26	19.37	19.10	19.10
1982	NASDAQ	UMBF	Wed, Feb 17, 1999	19.37	19.43	19.21	19.26
1981	NASDAQ	UMBF	Tue, Feb 16, 1999	19.32	19.37	19.21	19.37
1980	NASDAQ	UMBF	Fri, Feb 12, 1999	19.32	19.32	19.26	19.26
1979	NASDAQ	UMBF	Thu, Feb 11, 1999	19.08	19.64	18.94	19.48
1978	NASDAQ	UMBF	Wed, Feb 10, 1999	19.05	19.05	18.94	18.94
1977	NASDAQ	UMBF	Tue, Feb 9, 1999	19.10	19.26	19.05	19.05
1976	NASDAQ	UMBF	Mon, Feb 8, 1999	19.05	19.21	19.05	19.10
1975	NASDAQ	UMBF	Fri, Feb 5, 1999	18.99	19.21	18.99	19.21
1974	NASDAQ	UMBF	Thu, Feb 4, 1999	19.21	19.48	18.94	18.99
1973	NASDAQ	UMBF	Wed, Feb 3, 1999	19.18	19.48	19.16	19.48
1972	NASDAQ	UMBF	Tue, Feb 2, 1999	19.21	19.48	19.18	19.18
1971	NASDAQ	UMBF	Mon, Feb 1, 1999	19.26	19.37	19.21	19.21
1970	NASDAQ	UMBF	Fri, Jan 29, 1999	19.16	19.48	19.16	19.26
1969	NASDAQ	UMBF	Thu, Jan 28, 1999	19.16	19.26	19.10	19.26
1968	NASDAQ	UMBF	Wed, Jan 27, 1999	19.21	19.37	19.10	19.10
1967	NASDAQ	UMBF	Tue, Jan 26, 1999	19.05	19.37	19.05	19.37
1966	NASDAQ	UMBF	Mon, Jan 25, 1999	19.05	19.37	19.05	19.05
1965	NASDAQ	UMBF	Fri, Jan 22, 1999	19.16	19.26	18.72	19.05
1964	NASDAQ	UMBF	Thu, Jan 21, 1999	19.26	19.37	19.05	19.16
1963	NASDAQ	UMBF	Wed, Jan 20, 1999	19.59	19.59	19.26	19.48
1962	NASDAQ	UMBF	Tue, Jan 19, 1999	19.75	19.75	19.54	19.75
1961	NASDAQ	UMBF	Fri, Jan 15, 1999	19.37	19.70	19.37	19.67
1960	NASDAQ	UMBF	Thu, Jan 14, 1999	19.91	19.97	19.48	19.75
1959	NASDAQ	UMBF	Wed, Jan 13, 1999	19.26	19.91	19.26	19.91
1958	NASDAQ	UMBF	Tue, Jan 12, 1999	20.13	20.13	19.48	19.54
1957	NASDAQ	UMBF	Mon, Jan 11, 1999	19.81	20.13	19.64	19.94
1956	NASDAQ	UMBF	Fri, Jan 8, 1999	19.64	19.64	19.37	19.64
1955	NASDAQ	UMBF	Thu, Jan 7, 1999	19.59	19.59	19.43	19.43
1954	NASDAQ	UMBF	Wed, Jan 6, 1999	19.43	19.59	19.26	19.48
1953	NASDAQ	UMBF	Tue, Jan 5, 1999	20.02	20.18	19.43	19.70
1952	NASDAQ	UMBF	Mon, Jan 4, 1999	19.70	20.24	19.70	20.10
1951	NASDAQ	UMBF	Thu, Dec 31, 1998	19.59	20.13	19.48	19.86
1950	NASDAQ	UMBF	Wed, Dec 30, 1998	19.86	20.02	19.54	19.59
1949	NASDAQ	UMBF	Tue, Dec 29, 1998	20.35	20.35	19.48	19.86
1948	NASDAQ	UMBF	Mon, Dec 28, 1998	20.29	20.45	20.13	20.13
1947	NASDAQ	UMBF	Thu, Dec 24, 1998	20.24	20.67	20.24	20.29
1946	NASDAQ	UMBF	Wed, Dec 23, 1998	20.13	20.35	19.97	20.35
1945	NASDAQ	UMBF	Tue, Dec 22, 1998	19.86	20.29	19.70	20.13
1944	NASDAQ	UMBF	Mon, Dec 21, 1998	19.91	20.13	19.81	20.13
1943	NASDAQ	UMBF	Fri, Dec 18, 1998	19.97	20.13	19.81	20.02
1942	NASDAQ	UMBF	Thu, Dec 17, 1998	19.62	20.27	19.43	20.04
1941	NASDAQ	UMBF	Wed, Dec 16, 1998	19.91	19.97	19.62	19.64
1940	NASDAQ	UMBF	Tue, Dec 15, 1998	20.13	20.13	19.48	19.70
1939	NASDAQ	UMBF	Mon, Dec 14, 1998	20.13	20.13	19.48	19.67
1938	NASDAQ	UMBF	Fri, Dec 11, 1998	19.70	20.13	19.48	19.48
1937	NASDAQ	UMBF	Thu, Dec 10, 1998	20.35	20.35	19.48	19.70
1936	NASDAQ	UMBF	Wed, Dec 9, 1998	20.78	20.78	20.02	20.02
1935	NASDAQ	UMBF	Tue, Dec 8, 1998	20.51	20.73	20.29	20.56
1934	NASDAQ	UMBF	Mon, Dec 7, 1998	20.62	20.73	20.56	20.73
1933	NASDAQ	UMBF	Fri, Dec 4, 1998	20.73	21.10	20.62	20.78
1932	NASDAQ	UMBF	Thu, Dec 3, 1998	21.08	21.21	20.73	20.94
1931	NASDAQ	UMBF	Wed, Dec 2, 1998	19.91	21.10	19.91	21.00
1930	NASDAQ	UMBF	Tue, Dec 1, 1998	19.43	20.02	19.10	20.02
1929	NASDAQ	UMBF	Mon, Nov 30, 1998	20.02	20.02	19.16	19.16
1928	NASDAQ	UMBF	Fri, Nov 27, 1998	19.62	19.72	19.54	19.54
1927	NASDAQ	UMBF	Wed, Nov 25, 1998	19.91	19.97	19.59	19.78
1926	NASDAQ	UMBF	Tue, Nov 24, 1998	19.43	19.75	19.43	19.54
1925	NASDAQ	UMBF	Mon, Nov 23, 1998	19.75	19.91	19.37	19.37
1924	NASDAQ	UMBF	Fri, Nov 20, 1998	19.86	19.91	19.51	19.54
1923	NASDAQ	UMBF	Thu, Nov 19, 1998	19.48	19.94	19.48	19.94
1922	NASDAQ	UMBF	Wed, Nov 18, 1998	19.48	19.86	19.37	19.43
1921	NASDAQ	UMBF	Tue, Nov 17, 1998	19.48	19.97	19.37	19.64
1920	NASDAQ	UMBF	Mon, Nov 16, 1998	19.91	19.91	19.48	19.86
1919	NASDAQ	UMBF	Fri, Nov 13, 1998	19.48	19.91	19.48	19.64
1918	NASDAQ	UMBF	Thu, Nov 12, 1998	19.72	19.97	19.37	19.37
1917	NASDAQ	UMBF	Wed, Nov 11, 1998	19.37	19.97	19.37	19.72
1916	NASDAQ	UMBF	Tue, Nov 10, 1998	19.37	19.48	19.37	19.48
1915	NASDAQ	UMBF	Mon, Nov 9, 1998	19.48	20.08	19.48	19.59
1914	NASDAQ	UMBF	Fri, Nov 6, 1998	19.97	19.97	19.91	19.97
1913	NASDAQ	UMBF	Thu, Nov 5, 1998	18.94	20.13	18.94	19.91
1912	NASDAQ	UMBF	Wed, Nov 4, 1998	19.97	19.97	18.94	19.48
1911	NASDAQ	UMBF	Tue, Nov 3, 1998	19.59	19.94	19.43	19.94
1910	NASDAQ	UMBF	Mon, Nov 2, 1998	19.48	19.91	19.43	19.81
1909	NASDAQ	UMBF	Fri, Oct 30, 1998	19.78	19.97	19.43	19.83
1908	NASDAQ	UMBF	Thu, Oct 29, 1998	19.94	19.94	19.81	19.94
1907	NASDAQ	UMBF	Wed, Oct 28, 1998	19.26	19.97	19.26	19.97
1906	NASDAQ	UMBF	Tue, Oct 27, 1998	20.08	20.08	19.26	19.26
1905	NASDAQ	UMBF	Mon, Oct 26, 1998	20.13	20.24	19.70	19.91
1904	NASDAQ	UMBF	Fri, Oct 23, 1998	19.70	19.81	19.48	19.48
1903	NASDAQ	UMBF	Thu, Oct 22, 1998	19.81	20.08	19.81	19.94
1902	NASDAQ	UMBF	Wed, Oct 21, 1998	20.13	20.29	19.70	19.70
1901	NASDAQ	UMBF	Tue, Oct 20, 1998	20.67	20.78	20.18	20.18
1900	NASDAQ	UMBF	Mon, Oct 19, 1998	20.13	20.64	20.13	20.40
1899	NASDAQ	UMBF	Fri, Oct 16, 1998	19.70	20.35	19.70	20.13
1898	NASDAQ	UMBF	Thu, Oct 15, 1998	19.75	19.91	19.75	19.91
1897	NASDAQ	UMBF	Wed, Oct 14, 1998	19.13	19.91	19.13	19.91
1896	NASDAQ	UMBF	Tue, Oct 13, 1998	19.62	19.62	19.32	19.54
1895	NASDAQ	UMBF	Mon, Oct 12, 1998	19.10	20.02	19.10	19.86
1894	NASDAQ	UMBF	Fri, Oct 9, 1998	18.67	19.26	18.51	19.10
1893	NASDAQ	UMBF	Thu, Oct 8, 1998	18.02	18.83	17.75	18.83
1892	NASDAQ	UMBF	Wed, Oct 7, 1998	19.37	19.64	18.94	18.94
1891	NASDAQ	UMBF	Tue, Oct 6, 1998	19.32	19.86	19.32	19.68
1890	NASDAQ	UMBF	Mon, Oct 5, 1998	19.26	19.54	19.26	19.40
1889	NASDAQ	UMBF	Fri, Oct 2, 1998	19.48	19.67	19.26	19.67
1888	NASDAQ	UMBF	Thu, Oct 1, 1998	20.54	20.54	19.25	19.48
1887	NASDAQ	UMBF	Wed, Sep 30, 1998	20.62	20.62	20.45	20.54
1886	NASDAQ	UMBF	Tue, Sep 29, 1998	20.45	20.67	20.35	20.62
1885	NASDAQ	UMBF	Mon, Sep 28, 1998	19.05	20.40	19.05	20.22
1884	NASDAQ	UMBF	Fri, Sep 25, 1998	19.54	19.54	19.10	19.10
1883	NASDAQ	UMBF	Thu, Sep 24, 1998	19.37	19.86	19.37	19.86
1882	NASDAQ	UMBF	Wed, Sep 23, 1998	19.86	19.86	19.26	19.39
1881	NASDAQ	UMBF	Tue, Sep 22, 1998	19.26	19.86	19.26	19.68
1880	NASDAQ	UMBF	Mon, Sep 21, 1998	19.05	19.48	18.95	19.48
1879	NASDAQ	UMBF	Fri, Sep 18, 1998	19.43	19.43	19.05	19.39
1878	NASDAQ	UMBF	Thu, Sep 17, 1998	19.18	19.48	18.86	19.05
1877	NASDAQ	UMBF	Wed, Sep 16, 1998	18.94	19.86	18.94	19.64
1876	NASDAQ	UMBF	Tue, Sep 15, 1998	18.78	19.26	18.78	19.26
1875	NASDAQ	UMBF	Mon, Sep 14, 1998	19.05	19.05	18.78	18.99
1874	NASDAQ	UMBF	Fri, Sep 11, 1998	18.59	19.16	18.59	19.16
1873	NASDAQ	UMBF	Thu, Sep 10, 1998	19.16	19.45	18.29	18.29
1872	NASDAQ	UMBF	Wed, Sep 9, 1998	19.48	19.81	19.26	19.32
1871	NASDAQ	UMBF	Tue, Sep 8, 1998	19.48	19.91	19.26	19.75
1870	NASDAQ	UMBF	Fri, Sep 4, 1998	19.16	19.16	18.83	19.16
1869	NASDAQ	UMBF	Thu, Sep 3, 1998	18.72	19.26	18.72	18.83
1868	NASDAQ	UMBF	Wed, Sep 2, 1998	18.40	19.05	18.40	18.78
1867	NASDAQ	UMBF	Tue, Sep 1, 1998	17.75	18.83	17.42	18.83
1866	NASDAQ	UMBF	Mon, Aug 31, 1998	18.72	18.91	17.64	17.64
1865	NASDAQ	UMBF	Fri, Aug 28, 1998	18.72	18.75	17.86	18.72
1864	NASDAQ	UMBF	Thu, Aug 27, 1998	18.62	18.62	17.86	17.91
1863	NASDAQ	UMBF	Wed, Aug 26, 1998	18.40	18.83	18.40	18.67
1862	NASDAQ	UMBF	Tue, Aug 25, 1998	19.35	19.37	17.86	19.36
1861	NASDAQ	UMBF	Mon, Aug 24, 1998	19.21	19.48	19.21	19.26
1860	NASDAQ	UMBF	Fri, Aug 21, 1998	20.35	20.35	19.21	19.21
1859	NASDAQ	UMBF	Thu, Aug 20, 1998	19.91	20.32	19.81	19.81
1858	NASDAQ	UMBF	Wed, Aug 19, 1998	19.64	20.35	19.48	19.81
1857	NASDAQ	UMBF	Tue, Aug 18, 1998	19.48	19.59	19.43	19.59
1856	NASDAQ	UMBF	Mon, Aug 17, 1998	19.48	19.48	19.32	19.43
1855	NASDAQ	UMBF	Fri, Aug 14, 1998	19.48	19.70	19.26	19.32
1854	NASDAQ	UMBF	Thu, Aug 13, 1998	19.05	19.70	19.05	19.26
1853	NASDAQ	UMBF	Wed, Aug 12, 1998	19.37	19.64	19.33	19.54
1852	NASDAQ	UMBF	Tue, Aug 11, 1998	20.18	20.35	19.10	19.28
1851	NASDAQ	UMBF	Mon, Aug 10, 1998	20.40	20.54	20.40	20.54
1850	NASDAQ	UMBF	Fri, Aug 7, 1998	20.56	20.62	20.29	20.40
1849	NASDAQ	UMBF	Thu, Aug 6, 1998	20.18	20.40	20.18	20.37
1848	NASDAQ	UMBF	Wed, Aug 5, 1998	20.08	20.40	20.08	20.18
1847	NASDAQ	UMBF	Tue, Aug 4, 1998	20.35	20.35	20.08	20.16
1846	NASDAQ	UMBF	Mon, Aug 3, 1998	20.67	20.67	20.24	20.35
1845	NASDAQ	UMBF	Fri, Jul 31, 1998	20.67	20.67	20.45	20.45
1844	NASDAQ	UMBF	Thu, Jul 30, 1998	20.78	20.78	20.45	20.73
1843	NASDAQ	UMBF	Wed, Jul 29, 1998	20.83	21.43	19.48	20.02
1842	NASDAQ	UMBF	Tue, Jul 28, 1998	21.43	21.43	21.00	21.00
1841	NASDAQ	UMBF	Mon, Jul 27, 1998	21.21	21.54	20.78	21.21
1840	NASDAQ	UMBF	Fri, Jul 24, 1998	21.21	21.48	21.21	21.48
1839	NASDAQ	UMBF	Thu, Jul 23, 1998	21.65	21.97	21.32	21.43
1838	NASDAQ	UMBF	Wed, Jul 22, 1998	21.86	22.19	21.75	21.97
1837	NASDAQ	UMBF	Tue, Jul 21, 1998	22.28	22.28	21.86	21.86
1836	NASDAQ	UMBF	Mon, Jul 20, 1998	22.35	22.35	22.08	22.08
1835	NASDAQ	UMBF	Fri, Jul 17, 1998	22.29	22.29	22.08	22.08
1834	NASDAQ	UMBF	Thu, Jul 16, 1998	22.29	22.40	22.08	22.29
1833	NASDAQ	UMBF	Wed, Jul 15, 1998	21.81	22.29	21.81	22.29
1832	NASDAQ	UMBF	Tue, Jul 14, 1998	21.67	21.86	21.59	21.75
1831	NASDAQ	UMBF	Mon, Jul 13, 1998	21.86	21.86	21.59	21.65
1830	NASDAQ	UMBF	Fri, Jul 10, 1998	21.59	21.75	21.48	21.70
1829	NASDAQ	UMBF	Thu, Jul 9, 1998	21.75	21.75	21.51	21.59
1828	NASDAQ	UMBF	Wed, Jul 8, 1998	21.75	21.75	21.54	21.56
1827	NASDAQ	UMBF	Tue, Jul 7, 1998	21.43	21.75	21.43	21.48
1826	NASDAQ	UMBF	Mon, Jul 6, 1998	21.48	21.54	21.43	21.43
1825	NASDAQ	UMBF	Thu, Jul 2, 1998	21.48	21.48	21.37	21.40
1824	NASDAQ	UMBF	Wed, Jul 1, 1998	21.37	21.59	21.21	21.48
1823	NASDAQ	UMBF	Tue, Jun 30, 1998	21.43	21.65	21.37	21.43
1822	NASDAQ	UMBF	Mon, Jun 29, 1998	21.59	21.70	21.43	21.43
1821	NASDAQ	UMBF	Fri, Jun 26, 1998	21.48	21.68	21.43	21.59
1820	NASDAQ	UMBF	Thu, Jun 25, 1998	21.48	21.70	21.32	21.59
1819	NASDAQ	UMBF	Wed, Jun 24, 1998	21.37	21.48	21.32	21.43
1818	NASDAQ	UMBF	Tue, Jun 23, 1998	21.21	21.48	21.10	21.43
1817	NASDAQ	UMBF	Mon, Jun 22, 1998	21.78	21.86	21.21	21.48
1816	NASDAQ	UMBF	Fri, Jun 19, 1998	21.65	21.92	21.48	21.86
1815	NASDAQ	UMBF	Thu, Jun 18, 1998	21.65	21.92	21.54	21.65
1814	NASDAQ	UMBF	Wed, Jun 17, 1998	21.86	22.19	21.70	21.81
1813	NASDAQ	UMBF	Tue, Jun 16, 1998	22.08	22.40	21.65	21.86
1812	NASDAQ	UMBF	Mon, Jun 15, 1998	22.67	22.67	21.97	22.19
1811	NASDAQ	UMBF	Fri, Jun 12, 1998	23.00	23.00	22.78	22.78
1810	NASDAQ	UMBF	Thu, Jun 11, 1998	23.81	23.81	23.00	23.00
1809	NASDAQ	UMBF	Wed, Jun 10, 1998	23.27	23.81	23.27	23.81
1808	NASDAQ	UMBF	Tue, Jun 9, 1998	23.59	23.59	23.05	23.27
1807	NASDAQ	UMBF	Mon, Jun 8, 1998	23.86	23.92	23.65	23.67
1806	NASDAQ	UMBF	Fri, Jun 5, 1998	23.81	23.93	23.65	23.92
1805	NASDAQ	UMBF	Thu, Jun 4, 1998	23.81	23.81	23.59	23.81
1804	NASDAQ	UMBF	Wed, Jun 3, 1998	24.03	24.03	23.59	23.67
1803	NASDAQ	UMBF	Tue, Jun 2, 1998	24.24	24.35	23.70	23.81
1802	NASDAQ	UMBF	Mon, Jun 1, 1998	24.24	24.24	23.70	24.16
1801	NASDAQ	UMBF	Fri, May 29, 1998	23.86	23.92	23.70	23.81
1800	NASDAQ	UMBF	Thu, May 28, 1998	23.81	24.03	23.81	23.97
1799	NASDAQ	UMBF	Wed, May 27, 1998	23.81	24.30	23.65	24.24
1798	NASDAQ	UMBF	Tue, May 26, 1998	24.89	25.11	24.24	24.24
1797	NASDAQ	UMBF	Fri, May 22, 1998	25.43	25.43	24.78	24.78
1796	NASDAQ	UMBF	Thu, May 21, 1998	25.33	25.54	25.33	25.54
1795	NASDAQ	UMBF	Wed, May 20, 1998	25.22	25.27	25.16	25.27
1794	NASDAQ	UMBF	Tue, May 19, 1998	25.65	25.65	25.16	25.65
1793	NASDAQ	UMBF	Mon, May 18, 1998	25.38	25.60	25.38	25.38
1792	NASDAQ	UMBF	Fri, May 15, 1998	25.43	25.65	25.43	25.60
1791	NASDAQ	UMBF	Thu, May 14, 1998	25.60	25.70	25.43	25.54
1790	NASDAQ	UMBF	Wed, May 13, 1998	25.49	25.70	25.49	25.70
1789	NASDAQ	UMBF	Tue, May 12, 1998	25.43	25.70	25.43	25.49
1788	NASDAQ	UMBF	Mon, May 11, 1998	25.60	25.60	25.38	25.49
1787	NASDAQ	UMBF	Fri, May 8, 1998	25.57	25.65	25.33	25.33
1786	NASDAQ	UMBF	Thu, May 7, 1998	25.60	25.70	25.33	25.49
1785	NASDAQ	UMBF	Wed, May 6, 1998	25.92	25.97	25.11	25.46
1784	NASDAQ	UMBF	Tue, May 5, 1998	26.08	26.08	25.92	25.92
1783	NASDAQ	UMBF	Mon, May 4, 1998	26.19	26.30	25.97	26.30
1782	NASDAQ	UMBF	Fri, May 1, 1998	26.08	26.08	25.65	25.87
1781	NASDAQ	UMBF	Thu, Apr 30, 1998	25.65	26.03	25.54	25.54
1780	NASDAQ	UMBF	Wed, Apr 29, 1998	25.54	26.08	25.54	25.87
1779	NASDAQ	UMBF	Tue, Apr 28, 1998	25.54	25.87	25.54	25.60
1778	NASDAQ	UMBF	Mon, Apr 27, 1998	26.19	26.62	25.65	25.65
1777	NASDAQ	UMBF	Fri, Apr 24, 1998	26.62	26.95	26.41	26.66
1776	NASDAQ	UMBF	Thu, Apr 23, 1998	27.17	27.17	26.57	26.73
1775	NASDAQ	UMBF	Wed, Apr 22, 1998	27.00	27.27	26.52	26.73
1774	NASDAQ	UMBF	Tue, Apr 21, 1998	27.00	27.33	27.00	27.11
1773	NASDAQ	UMBF	Mon, Apr 20, 1998	27.33	27.33	27.00	27.17
1772	NASDAQ	UMBF	Fri, Apr 17, 1998	27.06	27.27	26.95	27.17
1771	NASDAQ	UMBF	Thu, Apr 16, 1998	27.54	27.81	27.49	27.49
1770	NASDAQ	UMBF	Wed, Apr 15, 1998	27.71	27.81	27.60	27.60
1769	NASDAQ	UMBF	Tue, Apr 14, 1998	27.27	28.03	27.27	27.54
1768	NASDAQ	UMBF	Mon, Apr 13, 1998	27.27	27.49	26.89	27.17
1767	NASDAQ	UMBF	Thu, Apr 9, 1998	26.52	27.33	26.52	27.27
1766	NASDAQ	UMBF	Wed, Apr 8, 1998	26.95	26.95	26.52	26.57
1765	NASDAQ	UMBF	Tue, Apr 7, 1998	27.71	27.92	26.95	26.95
1764	NASDAQ	UMBF	Mon, Apr 6, 1998	27.92	27.92	27.27	27.49
1763	NASDAQ	UMBF	Fri, Apr 3, 1998	27.49	28.14	27.49	27.92
1762	NASDAQ	UMBF	Thu, Apr 2, 1998	27.92	27.98	27.27	27.27
1761	NASDAQ	UMBF	Wed, Apr 1, 1998	27.27	27.92	26.84	27.92
1760	NASDAQ	UMBF	Tue, Mar 31, 1998	26.19	27.27	26.19	26.41
1759	NASDAQ	UMBF	Mon, Mar 30, 1998	25.97	26.62	25.97	26.19
1758	NASDAQ	UMBF	Fri, Mar 27, 1998	26.41	27.27	25.97	25.97
1757	NASDAQ	UMBF	Thu, Mar 26, 1998	26.84	26.84	26.03	26.68
1756	NASDAQ	UMBF	Wed, Mar 25, 1998	26.52	26.52	26.03	26.52
1755	NASDAQ	UMBF	Tue, Mar 24, 1998	26.19	27.06	26.11	26.11
1754	NASDAQ	UMBF	Mon, Mar 23, 1998	26.65	27.06	26.35	26.41
1753	NASDAQ	UMBF	Fri, Mar 20, 1998	26.46	26.46	26.25	26.35
1752	NASDAQ	UMBF	Thu, Mar 19, 1998	26.41	26.79	26.25	26.46
1751	NASDAQ	UMBF	Wed, Mar 18, 1998	26.84	26.84	26.43	26.84
1750	NASDAQ	UMBF	Tue, Mar 17, 1998	26.08	26.73	26.08	26.62
1749	NASDAQ	UMBF	Mon, Mar 16, 1998	26.03	26.38	25.87	26.38
1748	NASDAQ	UMBF	Fri, Mar 13, 1998	26.03	26.08	25.92	26.08
1747	NASDAQ	UMBF	Thu, Mar 12, 1998	25.65	26.08	25.65	25.95
1746	NASDAQ	UMBF	Wed, Mar 11, 1998	25.33	26.19	25.00	25.89
1745	NASDAQ	UMBF	Tue, Mar 10, 1998	25.11	25.43	24.95	25.33
1744	NASDAQ	UMBF	Mon, Mar 9, 1998	24.84	25.16	24.73	25.05
1743	NASDAQ	UMBF	Fri, Mar 6, 1998	24.89	25.00	24.46	24.51
1742	NASDAQ	UMBF	Thu, Mar 5, 1998	24.89	24.89	24.46	24.46
1741	NASDAQ	UMBF	Wed, Mar 4, 1998	24.73	25.00	24.46	24.57
1740	NASDAQ	UMBF	Tue, Mar 3, 1998	24.73	24.73	24.46	24.73
1739	NASDAQ	UMBF	Mon, Mar 2, 1998	24.73	24.73	24.46	24.61
1738	NASDAQ	UMBF	Fri, Feb 27, 1998	25.16	25.16	24.68	24.68
1737	NASDAQ	UMBF	Thu, Feb 26, 1998	25.05	25.16	24.78	25.06
1736	NASDAQ	UMBF	Wed, Feb 25, 1998	24.78	24.89	24.62	24.89
1735	NASDAQ	UMBF	Tue, Feb 24, 1998	24.46	24.78	24.46	24.68
1734	NASDAQ	UMBF	Mon, Feb 23, 1998	24.46	24.76	24.46	24.68
1733	NASDAQ	UMBF	Fri, Feb 20, 1998	24.24	24.46	24.13	24.22
1732	NASDAQ	UMBF	Thu, Feb 19, 1998	24.35	24.35	24.13	24.20
1731	NASDAQ	UMBF	Wed, Feb 18, 1998	24.30	24.30	24.13	24.24
1730	NASDAQ	UMBF	Tue, Feb 17, 1998	24.35	24.35	24.19	24.22
1729	NASDAQ	UMBF	Fri, Feb 13, 1998	24.35	24.35	24.13	24.35
1728	NASDAQ	UMBF	Thu, Feb 12, 1998	24.22	24.35	24.13	24.30
1727	NASDAQ	UMBF	Wed, Feb 11, 1998	24.41	24.41	24.24	24.24
1726	NASDAQ	UMBF	Tue, Feb 10, 1998	24.30	24.46	24.08	24.35
1725	NASDAQ	UMBF	Mon, Feb 9, 1998	23.59	23.93	23.59	23.93
1724	NASDAQ	UMBF	Fri, Feb 6, 1998	23.54	23.82	23.54	23.76
1723	NASDAQ	UMBF	Thu, Feb 5, 1998	23.86	23.86	23.49	23.49
1722	NASDAQ	UMBF	Wed, Feb 4, 1998	23.86	23.86	23.59	23.73
1721	NASDAQ	UMBF	Tue, Feb 3, 1998	23.81	23.81	23.59	23.59
1720	NASDAQ	UMBF	Mon, Feb 2, 1998	23.81	24.03	23.59	23.59
1719	NASDAQ	UMBF	Fri, Jan 30, 1998	23.81	24.08	23.81	24.03
1718	NASDAQ	UMBF	Thu, Jan 29, 1998	24.03	24.13	23.70	23.70
1717	NASDAQ	UMBF	Wed, Jan 28, 1998	24.24	24.30	23.97	24.13
1716	NASDAQ	UMBF	Tue, Jan 27, 1998	23.38	24.13	23.38	24.03
1715	NASDAQ	UMBF	Mon, Jan 26, 1998	23.38	23.86	23.27	23.38
1714	NASDAQ	UMBF	Fri, Jan 23, 1998	23.38	23.40	23.38	23.38
1713	NASDAQ	UMBF	Thu, Jan 22, 1998	22.89	23.59	22.73	23.49
1712	NASDAQ	UMBF	Wed, Jan 21, 1998	23.86	23.86	23.59	23.59
1711	NASDAQ	UMBF	Tue, Jan 20, 1998	23.38	23.81	23.38	23.81
1710	NASDAQ	UMBF	Fri, Jan 16, 1998	23.86	23.86	23.38	23.86
1709	NASDAQ	UMBF	Thu, Jan 15, 1998	23.81	23.81	23.49	23.49
1708	NASDAQ	UMBF	Wed, Jan 14, 1998	23.81	23.81	23.27	23.49
1707	NASDAQ	UMBF	Tue, Jan 13, 1998	23.54	23.54	23.27	23.46
1706	NASDAQ	UMBF	Mon, Jan 12, 1998	23.16	23.81	23.16	23.81
1705	NASDAQ	UMBF	Fri, Jan 9, 1998	23.38	23.86	23.11	23.38
1704	NASDAQ	UMBF	Thu, Jan 8, 1998	23.59	23.59	23.16	23.38
1703	NASDAQ	UMBF	Wed, Jan 7, 1998	24.13	24.24	23.59	23.70
1702	NASDAQ	UMBF	Tue, Jan 6, 1998	24.95	24.95	24.13	24.13
1701	NASDAQ	UMBF	Mon, Jan 5, 1998	24.13	24.95	24.03	24.89
1700	NASDAQ	UMBF	Fri, Jan 2, 1998	23.59	24.95	23.59	24.95
1699	NASDAQ	UMBF	Wed, Dec 31, 1997	23.43	23.76	23.43	23.59
1698	NASDAQ	UMBF	Tue, Dec 30, 1997	23.38	23.46	23.16	23.46
1697	NASDAQ	UMBF	Mon, Dec 29, 1997	23.38	23.49	23.05	23.32
1696	NASDAQ	UMBF	Fri, Dec 26, 1997	23.32	23.38	23.05	23.38
1695	NASDAQ	UMBF	Wed, Dec 24, 1997	22.94	23.27	22.94	23.27
1694	NASDAQ	UMBF	Tue, Dec 23, 1997	23.59	23.59	23.11	23.11
1693	NASDAQ	UMBF	Mon, Dec 22, 1997	23.21	23.70	23.21	23.30
1692	NASDAQ	UMBF	Fri, Dec 19, 1997	22.94	23.38	22.94	23.27
1691	NASDAQ	UMBF	Thu, Dec 18, 1997	23.16	23.38	22.94	23.16
1690	NASDAQ	UMBF	Wed, Dec 17, 1997	23.05	23.16	23.00	23.00
1689	NASDAQ	UMBF	Tue, Dec 16, 1997	22.62	22.94	22.51	22.94
1688	NASDAQ	UMBF	Mon, Dec 15, 1997	22.73	22.73	22.46	22.46
1687	NASDAQ	UMBF	Fri, Dec 12, 1997	22.40	22.73	22.40	22.73
1686	NASDAQ	UMBF	Thu, Dec 11, 1997	22.84	22.84	22.51	22.73
1685	NASDAQ	UMBF	Wed, Dec 10, 1997	22.84	22.94	22.62	22.94
1684	NASDAQ	UMBF	Tue, Dec 9, 1997	22.94	22.94	22.51	22.84
1683	NASDAQ	UMBF	Mon, Dec 8, 1997	22.37	22.68	22.26	22.52
1682	NASDAQ	UMBF	Fri, Dec 5, 1997	22.26	22.26	22.01	22.16
1681	NASDAQ	UMBF	Thu, Dec 4, 1997	22.26	22.47	22.06	22.32
1680	NASDAQ	UMBF	Wed, Dec 3, 1997	22.06	22.37	21.96	22.16
1679	NASDAQ	UMBF	Tue, Dec 2, 1997	21.96	22.47	21.90	22.32
1678	NASDAQ	UMBF	Mon, Dec 1, 1997	21.85	21.96	21.70	21.70
1677	NASDAQ	UMBF	Fri, Nov 28, 1997	21.54	21.75	21.54	21.54
1676	NASDAQ	UMBF	Wed, Nov 26, 1997	21.90	22.26	21.83	21.83
1675	NASDAQ	UMBF	Tue, Nov 25, 1997	22.32	22.32	21.70	22.06
1674	NASDAQ	UMBF	Mon, Nov 24, 1997	22.16	22.16	21.85	21.85
1673	NASDAQ	UMBF	Fri, Nov 21, 1997	22.06	22.26	21.85	22.06
1672	NASDAQ	UMBF	Thu, Nov 20, 1997	22.26	22.26	21.85	21.85
1671	NASDAQ	UMBF	Wed, Nov 19, 1997	21.70	22.26	21.70	21.96
1670	NASDAQ	UMBF	Tue, Nov 18, 1997	22.37	22.37	21.85	21.90
1669	NASDAQ	UMBF	Mon, Nov 17, 1997	21.54	21.96	21.54	21.70
1668	NASDAQ	UMBF	Fri, Nov 14, 1997	21.34	21.65	21.23	21.65
1667	NASDAQ	UMBF	Thu, Nov 13, 1997	21.03	21.65	21.03	21.65
1666	NASDAQ	UMBF	Wed, Nov 12, 1997	21.03	21.39	21.03	21.39
1665	NASDAQ	UMBF	Tue, Nov 11, 1997	21.65	21.65	21.03	21.65
1664	NASDAQ	UMBF	Mon, Nov 10, 1997	21.65	21.65	20.98	20.98
1663	NASDAQ	UMBF	Fri, Nov 7, 1997	21.13	21.49	21.03	21.03
1662	NASDAQ	UMBF	Thu, Nov 6, 1997	21.54	22.06	21.34	21.96
1661	NASDAQ	UMBF	Wed, Nov 5, 1997	21.65	21.80	21.65	21.80
1660	NASDAQ	UMBF	Tue, Nov 4, 1997	21.75	21.96	21.65	21.96
1659	NASDAQ	UMBF	Mon, Nov 3, 1997	21.65	21.75	21.54	21.75
1658	NASDAQ	UMBF	Fri, Oct 31, 1997	21.34	21.65	21.23	21.23
1657	NASDAQ	UMBF	Thu, Oct 30, 1997	20.51	21.34	20.51	21.23
1656	NASDAQ	UMBF	Wed, Oct 29, 1997	20.41	21.23	20.41	21.23
1655	NASDAQ	UMBF	Tue, Oct 28, 1997	20.62	20.77	19.48	20.62
1654	NASDAQ	UMBF	Mon, Oct 27, 1997	21.59	21.59	20.20	20.20
1653	NASDAQ	UMBF	Fri, Oct 24, 1997	21.75	21.75	21.44	21.44
1652	NASDAQ	UMBF	Thu, Oct 23, 1997	21.59	21.96	21.34	21.34
1651	NASDAQ	UMBF	Wed, Oct 22, 1997	21.96	21.96	21.70	21.96
1650	NASDAQ	UMBF	Tue, Oct 21, 1997	21.75	22.06	21.65	21.96
1649	NASDAQ	UMBF	Mon, Oct 20, 1997	22.06	22.06	21.75	21.75
1648	NASDAQ	UMBF	Fri, Oct 17, 1997	22.06	22.47	21.75	22.06
1647	NASDAQ	UMBF	Thu, Oct 16, 1997	22.06	22.47	22.06	22.06
1646	NASDAQ	UMBF	Wed, Oct 15, 1997	22.06	22.32	22.06	22.06
1645	NASDAQ	UMBF	Tue, Oct 14, 1997	21.96	22.26	21.96	22.21
1644	NASDAQ	UMBF	Mon, Oct 13, 1997	21.54	21.96	21.54	21.65
1643	NASDAQ	UMBF	Fri, Oct 10, 1997	21.75	21.85	21.54	21.85
1642	NASDAQ	UMBF	Thu, Oct 9, 1997	21.96	21.96	21.75	21.85
1641	NASDAQ	UMBF	Wed, Oct 8, 1997	22.01	22.06	21.75	21.75
1640	NASDAQ	UMBF	Tue, Oct 7, 1997	22.26	22.26	21.85	21.85
1639	NASDAQ	UMBF	Mon, Oct 6, 1997	21.44	22.06	21.44	21.85
1638	NASDAQ	UMBF	Fri, Oct 3, 1997	21.44	21.85	21.44	21.85
1637	NASDAQ	UMBF	Thu, Oct 2, 1997	21.03	21.65	21.03	21.44
1636	NASDAQ	UMBF	Wed, Oct 1, 1997	21.18	21.34	21.18	21.29
1635	NASDAQ	UMBF	Tue, Sep 30, 1997	21.29	21.34	21.03	21.03
1634	NASDAQ	UMBF	Mon, Sep 29, 1997	21.03	21.29	21.03	21.03
1633	NASDAQ	UMBF	Fri, Sep 26, 1997	21.03	21.23	21.03	21.23
1632	NASDAQ	UMBF	Thu, Sep 25, 1997	21.34	21.44	21.03	21.23
1631	NASDAQ	UMBF	Wed, Sep 24, 1997	21.44	21.54	21.13	21.34
1630	NASDAQ	UMBF	Tue, Sep 23, 1997	21.88	21.96	21.34	21.49
1629	NASDAQ	UMBF	Mon, Sep 22, 1997	22.06	22.21	21.70	22.06
1628	NASDAQ	UMBF	Fri, Sep 19, 1997	21.96	22.21	21.96	22.06
1627	NASDAQ	UMBF	Thu, Sep 18, 1997	22.01	22.21	21.96	22.21
1626	NASDAQ	UMBF	Wed, Sep 17, 1997	21.44	22.37	21.44	22.06
1625	NASDAQ	UMBF	Tue, Sep 16, 1997	21.13	21.88	21.13	21.59
1624	NASDAQ	UMBF	Mon, Sep 15, 1997	20.87	21.23	20.87	20.98
1623	NASDAQ	UMBF	Fri, Sep 12, 1997	20.20	20.92	20.20	20.92
1622	NASDAQ	UMBF	Thu, Sep 11, 1997	20.20	20.41	20.20	20.20
1621	NASDAQ	UMBF	Wed, Sep 10, 1997	20.82	20.87	20.20	20.20
1620	NASDAQ	UMBF	Tue, Sep 9, 1997	19.79	20.56	19.69	20.56
1619	NASDAQ	UMBF	Mon, Sep 8, 1997	19.17	19.95	19.17	19.79
1618	NASDAQ	UMBF	Fri, Sep 5, 1997	19.28	19.53	19.07	19.53
1617	NASDAQ	UMBF	Thu, Sep 4, 1997	19.07	19.48	19.07	19.17
1616	NASDAQ	UMBF	Wed, Sep 3, 1997	18.86	19.48	18.86	19.38
1615	NASDAQ	UMBF	Tue, Sep 2, 1997	18.76	18.86	18.55	18.86
1614	NASDAQ	UMBF	Fri, Aug 29, 1997	18.66	18.76	18.45	18.55
1613	NASDAQ	UMBF	Thu, Aug 28, 1997	18.45	18.66	18.45	18.66
1612	NASDAQ	UMBF	Wed, Aug 27, 1997	18.55	18.55	18.35	18.55
1611	NASDAQ	UMBF	Tue, Aug 26, 1997	18.30	18.66	18.24	18.24
1610	NASDAQ	UMBF	Mon, Aug 25, 1997	18.24	18.55	18.24	18.30
1609	NASDAQ	UMBF	Fri, Aug 22, 1997	18.24	18.55	18.24	18.55
1608	NASDAQ	UMBF	Thu, Aug 21, 1997	18.55	18.66	18.45	18.53
1607	NASDAQ	UMBF	Wed, Aug 20, 1997	18.55	18.66	18.35	18.55
1606	NASDAQ	UMBF	Tue, Aug 19, 1997	18.24	18.45	18.04	18.04
1605	NASDAQ	UMBF	Mon, Aug 18, 1997	18.14	18.35	18.04	18.04
1604	NASDAQ	UMBF	Fri, Aug 15, 1997	18.14	18.55	18.14	18.14
1603	NASDAQ	UMBF	Thu, Aug 14, 1997	18.14	18.55	18.14	18.35
1602	NASDAQ	UMBF	Wed, Aug 13, 1997	18.14	18.14	18.14	18.14
1601	NASDAQ	UMBF	Tue, Aug 12, 1997	18.14	18.55	18.14	18.37
1600	NASDAQ	UMBF	Mon, Aug 11, 1997	18.24	18.40	18.14	18.24
1599	NASDAQ	UMBF	Fri, Aug 8, 1997	18.14	18.55	18.14	18.24
1598	NASDAQ	UMBF	Thu, Aug 7, 1997	18.61	18.61	18.35	18.55
1597	NASDAQ	UMBF	Wed, Aug 6, 1997	18.45	18.55	18.24	18.24
1596	NASDAQ	UMBF	Tue, Aug 5, 1997	18.24	18.55	18.19	18.45
1595	NASDAQ	UMBF	Mon, Aug 4, 1997	18.55	18.61	18.04	18.35
1594	NASDAQ	UMBF	Fri, Aug 1, 1997	18.35	18.86	18.14	18.55
1593	NASDAQ	UMBF	Thu, Jul 31, 1997	17.83	18.24	17.83	18.19
1592	NASDAQ	UMBF	Wed, Jul 30, 1997	17.94	18.14	17.73	18.14
1591	NASDAQ	UMBF	Tue, Jul 29, 1997	18.09	18.14	17.83	17.83
1590	NASDAQ	UMBF	Mon, Jul 28, 1997	17.99	18.19	17.88	18.14
1589	NASDAQ	UMBF	Fri, Jul 25, 1997	18.24	18.24	17.99	18.19
1588	NASDAQ	UMBF	Thu, Jul 24, 1997	17.99	18.35	17.94	18.19
1587	NASDAQ	UMBF	Wed, Jul 23, 1997	17.73	17.94	17.73	17.94
1586	NASDAQ	UMBF	Tue, Jul 22, 1997	17.73	17.83	17.68	17.83
1585	NASDAQ	UMBF	Mon, Jul 21, 1997	17.83	18.04	17.73	17.73
1584	NASDAQ	UMBF	Fri, Jul 18, 1997	17.83	18.09	17.83	17.83
1583	NASDAQ	UMBF	Thu, Jul 17, 1997	18.09	18.09	17.83	18.09
1582	NASDAQ	UMBF	Wed, Jul 16, 1997	17.88	18.09	17.83	17.83
1581	NASDAQ	UMBF	Tue, Jul 15, 1997	17.78	18.09	17.73	18.04
1580	NASDAQ	UMBF	Mon, Jul 14, 1997	17.78	17.78	17.63	17.78
1579	NASDAQ	UMBF	Fri, Jul 11, 1997	17.78	17.78	17.63	17.65
1578	NASDAQ	UMBF	Thu, Jul 10, 1997	17.73	17.78	17.63	17.63
1577	NASDAQ	UMBF	Wed, Jul 9, 1997	17.78	17.78	17.63	17.63
1576	NASDAQ	UMBF	Tue, Jul 8, 1997	17.78	17.83	17.73	17.78
1575	NASDAQ	UMBF	Mon, Jul 7, 1997	17.88	17.88	17.73	17.83
1574	NASDAQ	UMBF	Thu, Jul 3, 1997	17.88	17.88	17.73	17.83
1573	NASDAQ	UMBF	Wed, Jul 2, 1997	17.63	17.94	17.63	17.83
1572	NASDAQ	UMBF	Tue, Jul 1, 1997	17.88	17.94	17.63	17.73
1571	NASDAQ	UMBF	Mon, Jun 30, 1997	17.73	17.88	17.68	17.78
1570	NASDAQ	UMBF	Fri, Jun 27, 1997	17.73	17.94	17.73	17.94
1569	NASDAQ	UMBF	Thu, Jun 26, 1997	17.94	17.94	17.83	17.94
1568	NASDAQ	UMBF	Wed, Jun 25, 1997	17.99	17.99	17.73	17.83
1567	NASDAQ	UMBF	Tue, Jun 24, 1997	17.94	18.04	17.83	17.83
1566	NASDAQ	UMBF	Mon, Jun 23, 1997	17.73	18.04	17.73	17.83
1565	NASDAQ	UMBF	Fri, Jun 20, 1997	18.14	18.14	17.73	17.86
1564	NASDAQ	UMBF	Thu, Jun 19, 1997	17.11	18.14	17.11	17.94
1563	NASDAQ	UMBF	Wed, Jun 18, 1997	16.80	17.32	16.80	17.32
1562	NASDAQ	UMBF	Tue, Jun 17, 1997	16.70	17.01	16.70	17.01
1561	NASDAQ	UMBF	Mon, Jun 16, 1997	16.60	16.90	16.60	16.90
1560	NASDAQ	UMBF	Fri, Jun 13, 1997	16.60	16.90	16.60	16.80
1559	NASDAQ	UMBF	Thu, Jun 12, 1997	16.49	16.90	16.49	16.60
1558	NASDAQ	UMBF	Wed, Jun 11, 1997	16.70	16.70	16.49	16.70
1557	NASDAQ	UMBF	Tue, Jun 10, 1997	16.49	16.70	16.49	16.54
1556	NASDAQ	UMBF	Mon, Jun 9, 1997	16.49	16.60	16.49	16.49
1555	NASDAQ	UMBF	Fri, Jun 6, 1997	16.49	16.70	16.49	16.49
1554	NASDAQ	UMBF	Thu, Jun 5, 1997	16.49	16.65	16.49	16.49
1553	NASDAQ	UMBF	Wed, Jun 4, 1997	16.70	16.70	16.49	16.49
1552	NASDAQ	UMBF	Tue, Jun 3, 1997	16.49	16.60	16.49	16.54
1551	NASDAQ	UMBF	Mon, Jun 2, 1997	16.65	16.65	16.49	16.49
1550	NASDAQ	UMBF	Fri, May 30, 1997	16.57	16.75	16.49	16.49
1549	NASDAQ	UMBF	Thu, May 29, 1997	16.44	16.44	16.44	16.44
1548	NASDAQ	UMBF	Wed, May 28, 1997	16.49	16.70	16.29	16.60
1547	NASDAQ	UMBF	Tue, May 27, 1997	16.44	16.44	16.08	16.44
1546	NASDAQ	UMBF	Fri, May 23, 1997	16.23	16.49	16.08	16.49
1545	NASDAQ	UMBF	Thu, May 22, 1997	16.18	16.18	16.08	16.08
1544	NASDAQ	UMBF	Wed, May 21, 1997	16.39	16.39	16.08	16.08
1543	NASDAQ	UMBF	Tue, May 20, 1997	16.08	16.39	16.08	16.39
1542	NASDAQ	UMBF	Mon, May 19, 1997	16.08	16.29	16.08	16.23
1541	NASDAQ	UMBF	Fri, May 16, 1997	16.49	16.49	16.08	16.39
1540	NASDAQ	UMBF	Thu, May 15, 1997	16.13	16.60	16.13	16.13
1539	NASDAQ	UMBF	Wed, May 14, 1997	16.44	16.44	16.34	16.44
1538	NASDAQ	UMBF	Tue, May 13, 1997	16.29	16.44	16.29	16.34
1537	NASDAQ	UMBF	Mon, May 12, 1997	16.60	16.60	16.23	16.23
1536	NASDAQ	UMBF	Thu, May 8, 1997	16.18	16.34	16.18	16.18
1535	NASDAQ	UMBF	Wed, May 7, 1997	16.70	16.70	16.13	16.60
1534	NASDAQ	UMBF	Tue, May 6, 1997	16.39	16.70	16.08	16.60
1533	NASDAQ	UMBF	Mon, May 5, 1997	16.08	16.70	16.08	16.60
1532	NASDAQ	UMBF	Fri, May 2, 1997	16.70	16.70	16.08	16.39
1531	NASDAQ	UMBF	Thu, May 1, 1997	16.70	16.70	15.98	16.70
1530	NASDAQ	UMBF	Wed, Apr 30, 1997	15.98	16.70	15.98	15.98
1529	NASDAQ	UMBF	Tue, Apr 29, 1997	16.18	16.70	16.18	16.70
1528	NASDAQ	UMBF	Mon, Apr 28, 1997	15.98	16.70	15.98	16.70
1527	NASDAQ	UMBF	Fri, Apr 25, 1997	15.98	16.08	15.98	15.98
1526	NASDAQ	UMBF	Thu, Apr 24, 1997	15.98	16.18	15.98	16.18
1525	NASDAQ	UMBF	Wed, Apr 23, 1997	16.08	16.08	15.98	15.98
1524	NASDAQ	UMBF	Tue, Apr 22, 1997	16.08	16.49	16.08	16.49
1523	NASDAQ	UMBF	Mon, Apr 21, 1997	16.08	16.13	16.08	16.13
1522	NASDAQ	UMBF	Fri, Apr 18, 1997	16.08	16.08	16.08	16.08
1521	NASDAQ	UMBF	Thu, Apr 17, 1997	16.08	16.49	16.08	16.49
1520	NASDAQ	UMBF	Wed, Apr 16, 1997	16.13	16.13	16.08	16.08
1519	NASDAQ	UMBF	Tue, Apr 15, 1997	16.34	16.80	16.08	16.80
1518	NASDAQ	UMBF	Mon, Apr 14, 1997	16.18	16.80	16.08	16.08
1517	NASDAQ	UMBF	Fri, Apr 11, 1997	16.08	16.18	16.08	16.08
1516	NASDAQ	UMBF	Thu, Apr 10, 1997	16.18	16.18	16.08	16.08
1515	NASDAQ	UMBF	Wed, Apr 9, 1997	16.18	16.29	16.18	16.18
1514	NASDAQ	UMBF	Tue, Apr 8, 1997	16.18	16.18	16.18	16.18
1513	NASDAQ	UMBF	Mon, Apr 7, 1997	16.18	16.18	16.18	16.18
1512	NASDAQ	UMBF	Fri, Apr 4, 1997	16.18	16.18	16.18	16.18
1511	NASDAQ	UMBF	Thu, Apr 3, 1997	16.18	16.90	16.18	16.90
1510	NASDAQ	UMBF	Wed, Apr 2, 1997	16.18	16.23	16.18	16.18
1509	NASDAQ	UMBF	Tue, Apr 1, 1997	16.80	16.80	16.18	16.23
1508	NASDAQ	UMBF	Mon, Mar 31, 1997	17.01	17.01	16.29	16.29
1507	NASDAQ	UMBF	Thu, Mar 27, 1997	16.49	16.80	16.39	16.39
1506	NASDAQ	UMBF	Wed, Mar 26, 1997	16.39	16.90	16.39	16.39
1505	NASDAQ	UMBF	Tue, Mar 25, 1997	16.49	16.60	16.49	16.60
1504	NASDAQ	UMBF	Mon, Mar 24, 1997	16.49	16.60	16.49	16.60
1503	NASDAQ	UMBF	Fri, Mar 21, 1997	17.21	17.21	16.49	16.49
1502	NASDAQ	UMBF	Thu, Mar 20, 1997	16.60	17.21	16.49	17.21
1501	NASDAQ	UMBF	Wed, Mar 19, 1997	16.60	17.01	16.60	16.60
1500	NASDAQ	UMBF	Tue, Mar 18, 1997	16.60	16.65	16.60	16.65
1499	NASDAQ	UMBF	Mon, Mar 17, 1997	16.60	17.21	16.60	17.01
1498	NASDAQ	UMBF	Fri, Mar 14, 1997	16.60	16.60	16.60	16.60
1497	NASDAQ	UMBF	Thu, Mar 13, 1997	16.60	16.60	16.60	16.60
1496	NASDAQ	UMBF	Wed, Mar 12, 1997	16.80	16.80	16.70	16.70
1495	NASDAQ	UMBF	Tue, Mar 11, 1997	17.01	17.42	16.80	17.42
1494	NASDAQ	UMBF	Mon, Mar 10, 1997	16.70	17.21	16.70	16.70
1493	NASDAQ	UMBF	Fri, Mar 7, 1997	17.21	17.21	16.70	16.70
1492	NASDAQ	UMBF	Thu, Mar 6, 1997	16.60	16.60	16.60	16.60
1491	NASDAQ	UMBF	Wed, Mar 5, 1997	16.80	16.80	16.80	16.80
1490	NASDAQ	UMBF	Tue, Mar 4, 1997	16.80	16.80	16.80	16.80
1489	NASDAQ	UMBF	Mon, Mar 3, 1997	17.08	17.42	16.70	16.80
1488	NASDAQ	UMBF	Fri, Feb 28, 1997	17.01	17.52	16.90	17.52
1487	NASDAQ	UMBF	Thu, Feb 27, 1997	17.11	17.63	17.11	17.16
1486	NASDAQ	UMBF	Wed, Feb 26, 1997	17.01	17.52	17.01	17.11
1485	NASDAQ	UMBF	Tue, Feb 25, 1997	16.80	17.52	16.80	16.90
1484	NASDAQ	UMBF	Mon, Feb 24, 1997	16.80	17.01	16.80	16.80
1483	NASDAQ	UMBF	Fri, Feb 21, 1997	16.75	17.42	16.75	16.80
1482	NASDAQ	UMBF	Thu, Feb 20, 1997	16.90	16.90	16.65	16.90
1481	NASDAQ	UMBF	Wed, Feb 19, 1997	16.70	16.90	16.54	16.90
1480	NASDAQ	UMBF	Tue, Feb 18, 1997	16.44	16.90	16.44	16.54
1479	NASDAQ	UMBF	Fri, Feb 14, 1997	16.44	16.60	16.44	16.44
1478	NASDAQ	UMBF	Thu, Feb 13, 1997	16.60	16.60	16.39	16.49
1477	NASDAQ	UMBF	Wed, Feb 12, 1997	16.49	16.60	16.08	16.39
1476	NASDAQ	UMBF	Tue, Feb 11, 1997	16.08	16.18	16.08	16.08
1475	NASDAQ	UMBF	Mon, Feb 10, 1997	16.49	16.49	16.18	16.49
1474	NASDAQ	UMBF	Fri, Feb 7, 1997	16.08	16.49	16.08	16.29
1473	NASDAQ	UMBF	Thu, Feb 6, 1997	15.98	16.49	15.98	16.49
1472	NASDAQ	UMBF	Wed, Feb 5, 1997	15.98	16.08	15.98	16.08
1471	NASDAQ	UMBF	Tue, Feb 4, 1997	16.49	16.49	15.98	16.49
1470	NASDAQ	UMBF	Mon, Feb 3, 1997	16.39	16.49	15.98	15.98
1469	NASDAQ	UMBF	Fri, Jan 31, 1997	15.98	16.18	15.98	16.08
1468	NASDAQ	UMBF	Thu, Jan 30, 1997	15.98	15.98	15.98	15.98
1467	NASDAQ	UMBF	Wed, Jan 29, 1997	15.98	16.08	15.98	15.98
1466	NASDAQ	UMBF	Tue, Jan 28, 1997	16.49	16.49	16.08	16.08
1465	NASDAQ	UMBF	Mon, Jan 27, 1997	16.08	16.08	16.08	16.08
1464	NASDAQ	UMBF	Fri, Jan 24, 1997	16.18	16.60	16.08	16.08
1463	NASDAQ	UMBF	Thu, Jan 23, 1997	15.98	16.18	15.77	16.18
1462	NASDAQ	UMBF	Wed, Jan 22, 1997	15.98	16.18	15.77	16.18
1461	NASDAQ	UMBF	Tue, Jan 21, 1997	16.39	16.39	15.67	15.77
1460	NASDAQ	UMBF	Mon, Jan 20, 1997	16.39	16.44	16.39	16.44
1459	NASDAQ	UMBF	Fri, Jan 17, 1997	16.39	16.49	16.39	16.49
1458	NASDAQ	UMBF	Thu, Jan 16, 1997	16.90	16.90	16.39	16.39
1457	NASDAQ	UMBF	Wed, Jan 15, 1997	16.39	16.65	16.39	16.39
1456	NASDAQ	UMBF	Tue, Jan 14, 1997	16.39	16.75	16.39	16.70
1455	NASDAQ	UMBF	Mon, Jan 13, 1997	16.39	17.11	16.39	17.11
1454	NASDAQ	UMBF	Fri, Jan 10, 1997	16.39	17.11	16.39	16.39
1453	NASDAQ	UMBF	Thu, Jan 9, 1997	16.80	17.11	16.39	16.49
1452	NASDAQ	UMBF	Wed, Jan 8, 1997	17.21	17.21	16.80	16.80
1451	NASDAQ	UMBF	Tue, Jan 7, 1997	16.85	16.90	16.80	16.80
1450	NASDAQ	UMBF	Mon, Jan 6, 1997	16.80	17.06	16.80	16.80
1449	NASDAQ	UMBF	Fri, Jan 3, 1997	17.21	17.21	16.80	16.80
1448	NASDAQ	UMBF	Thu, Jan 2, 1997	16.70	17.21	16.70	16.70
1447	NASDAQ	UMBF	Tue, Dec 31, 1996	16.90	17.21	16.70	16.70
1446	NASDAQ	UMBF	Mon, Dec 30, 1996	16.39	16.85	16.39	16.85
1445	NASDAQ	UMBF	Fri, Dec 27, 1996	16.49	16.49	16.49	16.49
1444	NASDAQ	UMBF	Thu, Dec 26, 1996	16.80	16.80	16.39	16.60
1443	NASDAQ	UMBF	Tue, Dec 24, 1996	16.54	16.80	16.54	16.80
1442	NASDAQ	UMBF	Mon, Dec 23, 1996	16.80	17.01	16.29	16.29
1441	NASDAQ	UMBF	Fri, Dec 20, 1996	16.29	16.80	15.87	16.80
1440	NASDAQ	UMBF	Thu, Dec 19, 1996	15.87	16.29	15.67	16.29
1439	NASDAQ	UMBF	Wed, Dec 18, 1996	16.29	16.29	16.29	16.29
1438	NASDAQ	UMBF	Tue, Dec 17, 1996	15.77	15.87	15.67	15.67
1437	NASDAQ	UMBF	Mon, Dec 16, 1996	15.67	15.87	15.67	15.67
1436	NASDAQ	UMBF	Fri, Dec 13, 1996	15.67	15.87	15.62	15.72
1435	NASDAQ	UMBF	Wed, Dec 11, 1996	15.67	16.39	15.67	15.67
1434	NASDAQ	UMBF	Tue, Dec 10, 1996	16.49	16.49	15.77	16.23
1433	NASDAQ	UMBF	Mon, Dec 9, 1996	16.08	16.49	15.67	15.77
1432	NASDAQ	UMBF	Fri, Dec 6, 1996	16.49	16.49	15.90	16.00
1431	NASDAQ	UMBF	Thu, Dec 5, 1996	16.49	16.49	16.10	16.10
1430	NASDAQ	UMBF	Wed, Dec 4, 1996	16.10	16.69	16.10	16.10
1429	NASDAQ	UMBF	Tue, Dec 3, 1996	15.61	16.10	15.51	15.90
1428	NASDAQ	UMBF	Mon, Dec 2, 1996	15.61	15.71	15.31	15.41
1427	NASDAQ	UMBF	Wed, Nov 27, 1996	15.61	15.61	15.31	15.46
1426	NASDAQ	UMBF	Tue, Nov 26, 1996	15.51	15.61	15.31	15.61
1425	NASDAQ	UMBF	Mon, Nov 25, 1996	15.71	15.71	15.41	15.51
1424	NASDAQ	UMBF	Fri, Nov 22, 1996	15.22	15.71	15.22	15.71
1423	NASDAQ	UMBF	Thu, Nov 21, 1996	15.41	15.41	15.22	15.22
1422	NASDAQ	UMBF	Wed, Nov 20, 1996	15.41	15.41	15.31	15.41
1421	NASDAQ	UMBF	Tue, Nov 19, 1996	15.41	15.41	15.22	15.41
1420	NASDAQ	UMBF	Mon, Nov 18, 1996	15.41	15.41	15.41	15.41
1419	NASDAQ	UMBF	Fri, Nov 15, 1996	15.22	15.31	15.22	15.31
1418	NASDAQ	UMBF	Thu, Nov 14, 1996	15.22	15.31	15.22	15.31
1417	NASDAQ	UMBF	Wed, Nov 13, 1996	15.22	15.31	15.22	15.22
1416	NASDAQ	UMBF	Tue, Nov 12, 1996	15.22	15.41	15.22	15.22
1415	NASDAQ	UMBF	Mon, Nov 11, 1996	15.41	15.41	15.31	15.31
1414	NASDAQ	UMBF	Fri, Nov 8, 1996	15.22	15.31	15.22	15.22
1413	NASDAQ	UMBF	Thu, Nov 7, 1996	15.51	15.51	15.22	15.36
1412	NASDAQ	UMBF	Wed, Nov 6, 1996	15.22	15.31	15.22	15.22
1411	NASDAQ	UMBF	Tue, Nov 5, 1996	15.22	15.41	15.22	15.41
1410	NASDAQ	UMBF	Mon, Nov 4, 1996	15.22	15.51	15.22	15.22
1409	NASDAQ	UMBF	Fri, Nov 1, 1996	15.36	15.51	15.22	15.31
1408	NASDAQ	UMBF	Thu, Oct 31, 1996	15.41	15.51	15.31	15.51
1407	NASDAQ	UMBF	Wed, Oct 30, 1996	15.27	15.31	15.27	15.31
1406	NASDAQ	UMBF	Tue, Oct 29, 1996	15.41	15.41	15.12	15.41
1405	NASDAQ	UMBF	Mon, Oct 28, 1996	15.22	15.22	15.12	15.12
1404	NASDAQ	UMBF	Fri, Oct 25, 1996	15.41	15.41	15.02	15.02
1403	NASDAQ	UMBF	Thu, Oct 24, 1996	15.02	15.22	15.02	15.22
1402	NASDAQ	UMBF	Wed, Oct 23, 1996	15.22	15.31	15.02	15.31
1401	NASDAQ	UMBF	Tue, Oct 22, 1996	15.12	15.22	15.02	15.02
1400	NASDAQ	UMBF	Mon, Oct 21, 1996	15.02	15.41	15.02	15.02
1399	NASDAQ	UMBF	Fri, Oct 18, 1996	14.92	14.92	14.92	14.92
1398	NASDAQ	UMBF	Thu, Oct 17, 1996	14.92	15.41	14.92	15.41
1397	NASDAQ	UMBF	Wed, Oct 16, 1996	14.92	15.41	14.92	14.92
1396	NASDAQ	UMBF	Tue, Oct 15, 1996	14.73	15.12	14.73	14.73
1395	NASDAQ	UMBF	Mon, Oct 14, 1996	15.41	15.41	14.73	14.73
1394	NASDAQ	UMBF	Fri, Oct 11, 1996	15.12	15.22	14.92	14.92
1393	NASDAQ	UMBF	Thu, Oct 10, 1996	15.41	15.41	15.41	15.41
1392	NASDAQ	UMBF	Wed, Oct 9, 1996	14.92	15.31	14.92	15.02
1391	NASDAQ	UMBF	Tue, Oct 8, 1996	15.41	15.41	14.92	14.92
1390	NASDAQ	UMBF	Mon, Oct 7, 1996	15.41	15.41	14.92	14.92
1389	NASDAQ	UMBF	Fri, Oct 4, 1996	15.41	15.41	14.92	14.92
1388	NASDAQ	UMBF	Thu, Oct 3, 1996	15.02	15.02	15.02	15.02
1387	NASDAQ	UMBF	Wed, Oct 2, 1996	14.92	15.02	14.82	15.02
1386	NASDAQ	UMBF	Tue, Oct 1, 1996	15.41	15.61	14.82	14.82
1385	NASDAQ	UMBF	Mon, Sep 30, 1996	14.73	15.51	14.73	14.92
1384	NASDAQ	UMBF	Fri, Sep 27, 1996	15.02	15.22	14.63	14.63
1383	NASDAQ	UMBF	Thu, Sep 26, 1996	14.63	14.82	14.63	14.82
1382	NASDAQ	UMBF	Wed, Sep 25, 1996	15.12	15.22	14.63	14.63
1381	NASDAQ	UMBF	Tue, Sep 24, 1996	15.61	15.61	15.61	15.61
1380	NASDAQ	UMBF	Fri, Sep 20, 1996	14.92	15.61	14.92	15.61
1379	NASDAQ	UMBF	Thu, Sep 19, 1996	15.31	15.46	15.12	15.12
1378	NASDAQ	UMBF	Wed, Sep 18, 1996	15.31	15.51	15.12	15.12
1377	NASDAQ	UMBF	Tue, Sep 17, 1996	15.31	15.71	15.31	15.41
1376	NASDAQ	UMBF	Mon, Sep 16, 1996	15.51	15.81	15.31	15.81
1375	NASDAQ	UMBF	Fri, Sep 13, 1996	15.31	15.51	15.31	15.51
1374	NASDAQ	UMBF	Thu, Sep 12, 1996	15.31	15.71	15.31	15.31
1373	NASDAQ	UMBF	Wed, Sep 11, 1996	15.46	15.71	15.31	15.49
1372	NASDAQ	UMBF	Tue, Sep 10, 1996	15.41	15.71	14.92	15.41
1371	NASDAQ	UMBF	Mon, Sep 9, 1996	14.82	15.41	14.82	15.41
1370	NASDAQ	UMBF	Fri, Sep 6, 1996	15.12	15.31	14.63	14.82
1369	NASDAQ	UMBF	Thu, Sep 5, 1996	14.92	14.92	14.53	14.63
1368	NASDAQ	UMBF	Wed, Sep 4, 1996	14.63	15.12	14.53	14.97
1367	NASDAQ	UMBF	Tue, Sep 3, 1996	14.53	15.12	14.53	15.12
1366	NASDAQ	UMBF	Fri, Aug 30, 1996	14.33	15.12	14.33	14.53
1365	NASDAQ	UMBF	Thu, Aug 29, 1996	14.14	14.48	14.14	14.48
1364	NASDAQ	UMBF	Wed, Aug 28, 1996	14.48	14.48	14.23	14.23
1363	NASDAQ	UMBF	Tue, Aug 27, 1996	14.14	14.14	14.14	14.14
1362	NASDAQ	UMBF	Mon, Aug 26, 1996	14.14	14.14	14.14	14.14
1361	NASDAQ	UMBF	Fri, Aug 23, 1996	14.04	14.82	14.04	14.73
1360	NASDAQ	UMBF	Thu, Aug 22, 1996	14.09	14.63	14.09	14.63
1359	NASDAQ	UMBF	Wed, Aug 21, 1996	14.14	14.73	14.04	14.04
1358	NASDAQ	UMBF	Tue, Aug 20, 1996	14.23	14.73	13.94	14.33
1357	NASDAQ	UMBF	Mon, Aug 19, 1996	14.73	14.73	14.04	14.19
1356	NASDAQ	UMBF	Fri, Aug 16, 1996	13.94	14.14	13.94	14.14
1355	NASDAQ	UMBF	Thu, Aug 15, 1996	13.94	13.94	13.94	13.94
1354	NASDAQ	UMBF	Wed, Aug 14, 1996	14.11	14.33	13.94	14.33
1353	NASDAQ	UMBF	Tue, Aug 13, 1996	13.94	14.53	13.94	14.53
1352	NASDAQ	UMBF	Mon, Aug 12, 1996	14.38	14.38	14.14	14.23
1351	NASDAQ	UMBF	Fri, Aug 9, 1996	14.09	14.09	14.04	14.04
1350	NASDAQ	UMBF	Thu, Aug 8, 1996	14.53	14.53	14.04	14.09
1349	NASDAQ	UMBF	Wed, Aug 7, 1996	14.04	14.23	14.04	14.04
1348	NASDAQ	UMBF	Tue, Aug 6, 1996	14.04	14.23	14.04	14.23
1347	NASDAQ	UMBF	Mon, Aug 5, 1996	14.63	14.73	14.14	14.73
1346	NASDAQ	UMBF	Fri, Aug 2, 1996	14.14	14.23	14.14	14.23
1345	NASDAQ	UMBF	Thu, Aug 1, 1996	14.53	14.73	14.14	14.53
1344	NASDAQ	UMBF	Wed, Jul 31, 1996	13.84	14.19	13.84	14.19
1343	NASDAQ	UMBF	Tue, Jul 30, 1996	13.84	13.94	13.84	13.94
1342	NASDAQ	UMBF	Mon, Jul 29, 1996	13.99	14.23	13.84	13.84
1341	NASDAQ	UMBF	Fri, Jul 26, 1996	13.94	14.09	13.94	13.94
1340	NASDAQ	UMBF	Thu, Jul 25, 1996	13.94	14.53	13.94	13.94
1339	NASDAQ	UMBF	Wed, Jul 24, 1996	13.94	14.14	13.94	13.94
1338	NASDAQ	UMBF	Tue, Jul 23, 1996	13.94	14.28	13.94	14.14
1337	NASDAQ	UMBF	Fri, Jul 19, 1996	13.94	14.04	13.94	13.94
1336	NASDAQ	UMBF	Thu, Jul 18, 1996	14.04	14.04	13.94	14.04
1335	NASDAQ	UMBF	Wed, Jul 17, 1996	13.94	14.19	13.94	14.09
1334	NASDAQ	UMBF	Tue, Jul 16, 1996	14.14	14.19	13.84	13.84
1333	NASDAQ	UMBF	Mon, Jul 15, 1996	13.89	14.33	13.84	13.84
1332	NASDAQ	UMBF	Fri, Jul 12, 1996	13.89	14.14	13.84	13.89
1331	NASDAQ	UMBF	Thu, Jul 11, 1996	13.84	13.94	13.84	13.94
1330	NASDAQ	UMBF	Wed, Jul 10, 1996	13.84	14.19	13.84	13.84
1329	NASDAQ	UMBF	Tue, Jul 9, 1996	13.84	14.43	13.84	14.43
1328	NASDAQ	UMBF	Mon, Jul 8, 1996	13.94	14.19	13.94	14.19
1327	NASDAQ	UMBF	Fri, Jul 5, 1996	14.43	14.53	14.14	14.14
1326	NASDAQ	UMBF	Wed, Jul 3, 1996	14.43	14.68	14.43	14.68
1325	NASDAQ	UMBF	Tue, Jul 2, 1996	14.53	14.53	14.53	14.53
1324	NASDAQ	UMBF	Mon, Jul 1, 1996	14.73	14.73	14.43	14.43
1323	NASDAQ	UMBF	Fri, Jun 28, 1996	14.53	14.73	14.43	14.43
1322	NASDAQ	UMBF	Thu, Jun 27, 1996	14.82	14.82	14.43	14.43
1321	NASDAQ	UMBF	Wed, Jun 26, 1996	14.43	14.43	14.43	14.43
1320	NASDAQ	UMBF	Tue, Jun 25, 1996	14.63	14.87	14.43	14.68
1319	NASDAQ	UMBF	Mon, Jun 24, 1996	14.33	14.63	14.33	14.33
1318	NASDAQ	UMBF	Fri, Jun 21, 1996	15.02	15.02	14.33	14.33
1317	NASDAQ	UMBF	Thu, Jun 20, 1996	15.02	15.02	14.33	14.68
1316	NASDAQ	UMBF	Wed, Jun 19, 1996	14.58	14.68	14.33	14.33
1315	NASDAQ	UMBF	Tue, Jun 18, 1996	14.58	14.82	14.33	14.33
1314	NASDAQ	UMBF	Mon, Jun 17, 1996	14.58	14.58	14.58	14.58
1313	NASDAQ	UMBF	Fri, Jun 14, 1996	14.33	14.82	14.33	14.82
1312	NASDAQ	UMBF	Thu, Jun 13, 1996	14.33	14.53	14.33	14.53
1311	NASDAQ	UMBF	Wed, Jun 12, 1996	14.73	14.73	14.73	14.73
1310	NASDAQ	UMBF	Tue, Jun 11, 1996	14.82	14.82	14.53	14.53
1309	NASDAQ	UMBF	Mon, Jun 10, 1996	14.53	14.63	14.53	14.63
1308	NASDAQ	UMBF	Fri, Jun 7, 1996	14.33	14.63	14.33	14.53
1307	NASDAQ	UMBF	Thu, Jun 6, 1996	14.68	14.68	14.63	14.63
1306	NASDAQ	UMBF	Wed, Jun 5, 1996	14.63	14.73	14.63	14.65
1305	NASDAQ	UMBF	Tue, Jun 4, 1996	14.63	14.73	14.63	14.73
1304	NASDAQ	UMBF	Mon, Jun 3, 1996	14.63	14.92	14.63	14.63
1303	NASDAQ	UMBF	Fri, May 31, 1996	14.77	15.02	14.53	14.63
1302	NASDAQ	UMBF	Thu, May 30, 1996	14.73	15.02	14.53	14.92
1301	NASDAQ	UMBF	Wed, May 29, 1996	14.43	14.73	14.43	14.73
1300	NASDAQ	UMBF	Tue, May 28, 1996	14.53	14.53	14.43	14.43
1299	NASDAQ	UMBF	Fri, May 24, 1996	14.73	14.73	14.73	14.73
1298	NASDAQ	UMBF	Thu, May 23, 1996	15.02	15.02	14.33	14.43
1297	NASDAQ	UMBF	Wed, May 22, 1996	14.43	14.73	14.43	14.73
1296	NASDAQ	UMBF	Tue, May 21, 1996	14.33	14.33	14.33	14.33
1295	NASDAQ	UMBF	Mon, May 20, 1996	14.68	14.68	14.33	14.68
1294	NASDAQ	UMBF	Fri, May 17, 1996	14.53	14.73	14.53	14.68
1293	NASDAQ	UMBF	Thu, May 16, 1996	14.73	15.12	14.58	14.58
1292	NASDAQ	UMBF	Wed, May 15, 1996	14.53	15.12	14.53	14.53
1291	NASDAQ	UMBF	Tue, May 14, 1996	14.53	14.53	14.53	14.53
1290	NASDAQ	UMBF	Mon, May 13, 1996	14.87	14.87	14.53	14.53
1289	NASDAQ	UMBF	Fri, May 10, 1996	14.53	14.53	14.53	14.53
1288	NASDAQ	UMBF	Thu, May 9, 1996	14.53	15.22	14.53	14.73
1287	NASDAQ	UMBF	Wed, May 8, 1996	14.87	15.22	14.53	15.22
1286	NASDAQ	UMBF	Tue, May 7, 1996	14.87	14.87	14.53	14.53
1285	NASDAQ	UMBF	Mon, May 6, 1996	15.22	15.22	14.82	14.82
1284	NASDAQ	UMBF	Fri, May 3, 1996	14.63	14.92	14.63	14.63
1283	NASDAQ	UMBF	Thu, May 2, 1996	14.63	14.63	14.63	14.63
1282	NASDAQ	UMBF	Wed, May 1, 1996	14.63	15.12	14.63	15.12
1281	NASDAQ	UMBF	Tue, Apr 30, 1996	15.22	15.22	14.63	14.63
1280	NASDAQ	UMBF	Mon, Apr 29, 1996	15.02	15.61	14.73	14.73
1279	NASDAQ	UMBF	Fri, Apr 26, 1996	15.02	15.02	15.02	15.02
1278	NASDAQ	UMBF	Thu, Apr 25, 1996	14.63	15.81	14.53	15.81
1277	NASDAQ	UMBF	Wed, Apr 24, 1996	14.23	14.65	14.23	14.33
1276	NASDAQ	UMBF	Tue, Apr 23, 1996	14.04	14.73	14.04	14.73
1275	NASDAQ	UMBF	Mon, Apr 22, 1996	14.04	14.33	14.04	14.04
1274	NASDAQ	UMBF	Fri, Apr 19, 1996	14.43	14.43	13.74	13.89
1273	NASDAQ	UMBF	Thu, Apr 18, 1996	14.14	14.48	14.14	14.43
1272	NASDAQ	UMBF	Wed, Apr 17, 1996	14.04	14.04	14.04	14.04
1271	NASDAQ	UMBF	Tue, Apr 16, 1996	14.43	14.82	14.43	14.82
1270	NASDAQ	UMBF	Mon, Apr 15, 1996	13.74	13.84	13.55	13.74
1269	NASDAQ	UMBF	Fri, Apr 12, 1996	13.74	14.43	13.55	13.74
1268	NASDAQ	UMBF	Thu, Apr 11, 1996	14.23	14.23	13.55	14.14
1267	NASDAQ	UMBF	Wed, Apr 10, 1996	14.23	14.33	14.23	14.23
1266	NASDAQ	UMBF	Tue, Apr 9, 1996	14.23	14.23	14.23	14.23
1265	NASDAQ	UMBF	Mon, Apr 8, 1996	14.23	14.33	14.23	14.28
1264	NASDAQ	UMBF	Thu, Apr 4, 1996	14.23	14.33	14.23	14.28
1263	NASDAQ	UMBF	Wed, Apr 3, 1996	14.23	15.12	14.23	14.68
1262	NASDAQ	UMBF	Tue, Apr 2, 1996	15.12	15.12	14.23	14.23
1261	NASDAQ	UMBF	Mon, Apr 1, 1996	14.97	14.97	14.23	14.92
1260	NASDAQ	UMBF	Fri, Mar 29, 1996	15.02	15.12	14.23	15.12
1259	NASDAQ	UMBF	Thu, Mar 28, 1996	14.14	15.12	14.14	15.12
1258	NASDAQ	UMBF	Wed, Mar 27, 1996	14.04	14.28	14.04	14.14
1257	NASDAQ	UMBF	Tue, Mar 26, 1996	14.38	14.38	14.04	14.14
1256	NASDAQ	UMBF	Mon, Mar 25, 1996	13.94	14.38	13.94	14.09
1255	NASDAQ	UMBF	Fri, Mar 22, 1996	14.14	14.38	13.94	13.94
1254	NASDAQ	UMBF	Thu, Mar 21, 1996	13.84	14.38	13.84	14.14
1253	NASDAQ	UMBF	Wed, Mar 20, 1996	13.84	14.38	13.84	13.84
1252	NASDAQ	UMBF	Tue, Mar 19, 1996	14.38	14.38	13.84	13.84
1251	NASDAQ	UMBF	Mon, Mar 18, 1996	13.84	14.38	13.84	13.84
1250	NASDAQ	UMBF	Fri, Mar 15, 1996	13.65	14.28	13.65	13.84
1249	NASDAQ	UMBF	Thu, Mar 14, 1996	13.55	14.28	13.55	14.28
1248	NASDAQ	UMBF	Wed, Mar 13, 1996	13.79	13.84	13.55	13.55
1247	NASDAQ	UMBF	Tue, Mar 12, 1996	13.74	14.23	13.25	14.23
1246	NASDAQ	UMBF	Mon, Mar 11, 1996	13.74	13.74	13.25	13.25
1245	NASDAQ	UMBF	Fri, Mar 8, 1996	13.25	13.84	13.25	13.84
1244	NASDAQ	UMBF	Thu, Mar 7, 1996	14.33	14.33	13.65	13.65
1243	NASDAQ	UMBF	Wed, Mar 6, 1996	13.65	14.14	13.45	14.14
1242	NASDAQ	UMBF	Tue, Mar 5, 1996	14.33	14.33	13.65	13.94
1241	NASDAQ	UMBF	Mon, Mar 4, 1996	14.33	14.63	13.65	14.33
1240	NASDAQ	UMBF	Fri, Mar 1, 1996	14.33	14.33	13.55	13.55
1239	NASDAQ	UMBF	Thu, Feb 29, 1996	13.94	14.14	13.45	14.14
1238	NASDAQ	UMBF	Wed, Feb 28, 1996	14.53	14.53	13.35	13.35
1237	NASDAQ	UMBF	Tue, Feb 27, 1996	14.23	14.53	13.94	14.23
1236	NASDAQ	UMBF	Mon, Feb 26, 1996	14.23	14.23	14.23	14.23
1235	NASDAQ	UMBF	Fri, Feb 23, 1996	15.22	15.22	15.22	15.22
1234	NASDAQ	UMBF	Thu, Feb 22, 1996	14.04	14.63	14.04	14.63
1233	NASDAQ	UMBF	Wed, Feb 21, 1996	14.53	14.53	14.33	14.33
1232	NASDAQ	UMBF	Tue, Feb 20, 1996	14.43	14.73	13.84	14.55
1231	NASDAQ	UMBF	Fri, Feb 16, 1996	13.94	14.14	13.94	13.99
1230	NASDAQ	UMBF	Thu, Feb 15, 1996	14.73	14.73	13.84	13.94
1229	NASDAQ	UMBF	Wed, Feb 14, 1996	14.73	14.73	14.14	14.14
1228	NASDAQ	UMBF	Tue, Feb 13, 1996	15.12	15.66	13.74	13.74
1227	NASDAQ	UMBF	Mon, Feb 12, 1996	15.12	16.20	15.12	15.66
1226	NASDAQ	UMBF	Fri, Feb 9, 1996	15.56	15.56	15.12	15.12
1225	NASDAQ	UMBF	Wed, Feb 7, 1996	15.12	16.00	15.12	16.00
1224	NASDAQ	UMBF	Tue, Feb 6, 1996	15.12	15.12	15.12	15.12
1223	NASDAQ	UMBF	Mon, Feb 5, 1996	15.02	15.61	15.02	15.31
1222	NASDAQ	UMBF	Fri, Feb 2, 1996	15.02	15.41	15.02	15.02
1221	NASDAQ	UMBF	Thu, Feb 1, 1996	15.02	15.12	15.02	15.12
1220	NASDAQ	UMBF	Wed, Jan 31, 1996	15.02	16.20	15.02	15.02
1219	NASDAQ	UMBF	Tue, Jan 30, 1996	15.61	16.20	15.02	15.51
1218	NASDAQ	UMBF	Mon, Jan 29, 1996	15.02	16.20	15.02	15.31
1217	NASDAQ	UMBF	Fri, Jan 26, 1996	15.61	15.61	15.61	15.61
1216	NASDAQ	UMBF	Thu, Jan 25, 1996	15.31	15.31	15.02	15.02
1215	NASDAQ	UMBF	Wed, Jan 24, 1996	15.02	15.02	15.02	15.02
1214	NASDAQ	UMBF	Tue, Jan 23, 1996	15.02	15.61	15.02	15.61
1213	NASDAQ	UMBF	Mon, Jan 22, 1996	14.92	15.51	14.92	15.02
1212	NASDAQ	UMBF	Fri, Jan 19, 1996	15.90	15.90	14.92	14.92
1211	NASDAQ	UMBF	Thu, Jan 18, 1996	15.31	15.31	14.92	14.92
1210	NASDAQ	UMBF	Wed, Jan 17, 1996	15.12	16.10	15.12	15.76
1209	NASDAQ	UMBF	Tue, Jan 16, 1996	16.10	16.10	15.12	15.12
1208	NASDAQ	UMBF	Mon, Jan 15, 1996	14.92	14.92	14.92	14.92
1207	NASDAQ	UMBF	Fri, Jan 12, 1996	14.92	16.10	14.92	15.12
1206	NASDAQ	UMBF	Thu, Jan 11, 1996	15.51	16.10	15.51	16.10
1205	NASDAQ	UMBF	Wed, Jan 10, 1996	15.02	16.10	14.73	14.92
1204	NASDAQ	UMBF	Tue, Jan 9, 1996	14.73	15.71	14.73	14.82
1203	NASDAQ	UMBF	Mon, Jan 8, 1996	14.73	15.51	14.73	14.82
1202	NASDAQ	UMBF	Fri, Jan 5, 1996	14.53	15.51	14.53	15.51
1201	NASDAQ	UMBF	Thu, Jan 4, 1996	15.12	15.22	14.73	14.82
1200	NASDAQ	UMBF	Wed, Jan 3, 1996	15.71	15.71	14.92	15.31
1199	NASDAQ	UMBF	Tue, Jan 2, 1996	15.71	16.59	14.14	15.31
1198	NASDAQ	UMBF	Fri, Dec 29, 1995	13.35	14.63	13.15	13.84
1197	NASDAQ	UMBF	Thu, Dec 28, 1995	14.92	15.12	12.96	12.96
1196	NASDAQ	UMBF	Wed, Dec 27, 1995	15.90	15.90	15.02	15.02
1195	NASDAQ	UMBF	Tue, Dec 26, 1995	15.71	15.90	15.71	15.71
1194	NASDAQ	UMBF	Fri, Dec 22, 1995	15.71	16.10	15.71	15.76
1193	NASDAQ	UMBF	Thu, Dec 21, 1995	15.61	16.10	15.61	16.10
1192	NASDAQ	UMBF	Wed, Dec 20, 1995	15.61	16.10	15.61	16.10
1191	NASDAQ	UMBF	Tue, Dec 19, 1995	15.51	16.10	15.51	15.71
1190	NASDAQ	UMBF	Mon, Dec 18, 1995	15.61	16.20	15.61	15.90
1189	NASDAQ	UMBF	Fri, Dec 15, 1995	17.08	17.08	16.00	16.10
1188	NASDAQ	UMBF	Thu, Dec 14, 1995	17.08	17.77	17.08	17.57
1187	NASDAQ	UMBF	Wed, Dec 13, 1995	17.47	17.47	17.08	17.38
1186	NASDAQ	UMBF	Tue, Dec 12, 1995	16.39	17.28	16.39	17.28
1185	NASDAQ	UMBF	Mon, Dec 11, 1995	16.10	16.69	15.81	16.49
1184	NASDAQ	UMBF	Fri, Dec 8, 1995	17.28	17.28	17.28	17.28
1183	NASDAQ	UMBF	Thu, Dec 7, 1995	17.28	17.57	17.28	17.57
1182	NASDAQ	UMBF	Wed, Dec 6, 1995	17.43	17.43	17.28	17.43
1181	NASDAQ	UMBF	Tue, Dec 5, 1995	17.08	17.57	17.08	17.57
1180	NASDAQ	UMBF	Mon, Dec 4, 1995	17.08	17.28	17.08	17.28
1179	NASDAQ	UMBF	Fri, Dec 1, 1995	17.18	17.28	17.18	17.28
1178	NASDAQ	UMBF	Thu, Nov 30, 1995	17.13	17.28	17.13	17.28
1177	NASDAQ	UMBF	Wed, Nov 29, 1995	17.18	17.18	17.08	17.18
1176	NASDAQ	UMBF	Tue, Nov 28, 1995	17.08	17.08	17.08	17.08
1175	NASDAQ	UMBF	Mon, Nov 27, 1995	17.08	17.28	17.08	17.28
1174	NASDAQ	UMBF	Wed, Nov 22, 1995	17.08	17.08	17.08	17.08
1173	NASDAQ	UMBF	Tue, Nov 21, 1995	17.28	17.28	17.08	17.08
1172	NASDAQ	UMBF	Mon, Nov 20, 1995	17.28	17.28	17.08	17.18
1171	NASDAQ	UMBF	Fri, Nov 17, 1995	17.08	17.28	17.08	17.28
1170	NASDAQ	UMBF	Thu, Nov 16, 1995	17.03	17.28	16.84	17.08
1169	NASDAQ	UMBF	Wed, Nov 15, 1995	16.79	17.18	16.79	17.03
1168	NASDAQ	UMBF	Mon, Nov 13, 1995	16.89	17.18	16.89	16.98
1167	NASDAQ	UMBF	Fri, Nov 10, 1995	16.89	16.93	16.89	16.93
1166	NASDAQ	UMBF	Thu, Nov 9, 1995	16.89	16.89	16.89	16.89
1165	NASDAQ	UMBF	Wed, Nov 8, 1995	16.89	17.18	16.89	17.18
1164	NASDAQ	UMBF	Tue, Nov 7, 1995	16.89	17.08	16.89	16.98
1163	NASDAQ	UMBF	Mon, Nov 6, 1995	16.89	16.89	16.89	16.89
1162	NASDAQ	UMBF	Fri, Nov 3, 1995	17.08	17.08	16.79	17.08
1161	NASDAQ	UMBF	Thu, Nov 2, 1995	17.08	17.08	17.08	17.08
1160	NASDAQ	UMBF	Wed, Nov 1, 1995	16.79	17.08	16.79	16.79
1159	NASDAQ	UMBF	Tue, Oct 31, 1995	17.08	17.08	16.79	16.79
1158	NASDAQ	UMBF	Mon, Oct 30, 1995	17.08	17.08	16.79	17.08
1157	NASDAQ	UMBF	Fri, Oct 27, 1995	16.89	17.08	16.79	17.08
1156	NASDAQ	UMBF	Thu, Oct 26, 1995	16.89	17.08	16.89	16.89
1155	NASDAQ	UMBF	Wed, Oct 25, 1995	16.93	17.08	16.89	17.08
1154	NASDAQ	UMBF	Tue, Oct 24, 1995	17.08	17.08	16.93	16.98
1153	NASDAQ	UMBF	Mon, Oct 23, 1995	17.03	17.08	16.89	16.89
1152	NASDAQ	UMBF	Fri, Oct 20, 1995	16.98	17.08	16.89	16.93
1151	NASDAQ	UMBF	Thu, Oct 19, 1995	17.18	17.18	16.89	16.93
1150	NASDAQ	UMBF	Wed, Oct 18, 1995	17.08	17.18	16.89	16.89
1149	NASDAQ	UMBF	Tue, Oct 17, 1995	17.38	17.38	16.89	16.89
1148	NASDAQ	UMBF	Mon, Oct 16, 1995	17.08	17.38	17.08	17.08
1147	NASDAQ	UMBF	Fri, Oct 13, 1995	16.98	17.38	16.98	17.23
1146	NASDAQ	UMBF	Thu, Oct 12, 1995	16.93	17.28	16.93	17.28
1145	NASDAQ	UMBF	Wed, Oct 11, 1995	16.98	16.98	16.79	16.89
1144	NASDAQ	UMBF	Tue, Oct 10, 1995	16.69	17.08	16.69	16.93
1143	NASDAQ	UMBF	Mon, Oct 9, 1995	16.98	16.98	16.79	16.98
1142	NASDAQ	UMBF	Fri, Oct 6, 1995	16.98	16.98	16.79	16.98
1141	NASDAQ	UMBF	Thu, Oct 5, 1995	16.69	16.98	16.69	16.89
1140	NASDAQ	UMBF	Wed, Oct 4, 1995	16.98	16.98	16.59	16.59
1139	NASDAQ	UMBF	Tue, Oct 3, 1995	16.89	16.98	16.59	16.59
1138	NASDAQ	UMBF	Mon, Oct 2, 1995	16.69	16.89	16.59	16.89
1137	NASDAQ	UMBF	Fri, Sep 29, 1995	16.39	16.69	16.35	16.69
1136	NASDAQ	UMBF	Thu, Sep 28, 1995	16.20	16.30	15.90	16.30
1135	NASDAQ	UMBF	Wed, Sep 27, 1995	15.90	16.20	15.90	16.20
1134	NASDAQ	UMBF	Tue, Sep 26, 1995	16.10	16.20	15.81	15.95
1133	NASDAQ	UMBF	Mon, Sep 25, 1995	15.81	16.10	15.51	15.81
1132	NASDAQ	UMBF	Fri, Sep 22, 1995	15.31	15.51	15.31	15.51
1131	NASDAQ	UMBF	Thu, Sep 21, 1995	15.22	15.41	15.22	15.31
1130	NASDAQ	UMBF	Wed, Sep 20, 1995	15.22	15.51	15.12	15.51
1129	NASDAQ	UMBF	Tue, Sep 19, 1995	15.31	15.31	15.12	15.31
1128	NASDAQ	UMBF	Mon, Sep 18, 1995	15.31	15.31	15.12	15.31
1127	NASDAQ	UMBF	Fri, Sep 15, 1995	15.31	15.31	15.02	15.31
1126	NASDAQ	UMBF	Thu, Sep 14, 1995	15.02	15.31	15.02	15.31
1125	NASDAQ	UMBF	Wed, Sep 13, 1995	15.12	15.41	15.02	15.07
1124	NASDAQ	UMBF	Tue, Sep 12, 1995	15.51	15.51	15.12	15.12
1123	NASDAQ	UMBF	Mon, Sep 11, 1995	15.61	15.71	15.27	15.51
1122	NASDAQ	UMBF	Fri, Sep 8, 1995	15.51	15.81	15.46	15.76
1121	NASDAQ	UMBF	Thu, Sep 7, 1995	15.51	15.51	15.34	15.51
1120	NASDAQ	UMBF	Wed, Sep 6, 1995	15.31	15.51	15.12	15.51
1119	NASDAQ	UMBF	Tue, Sep 5, 1995	15.31	15.31	15.12	15.31
1118	NASDAQ	UMBF	Fri, Sep 1, 1995	15.12	15.31	15.12	15.31
1117	NASDAQ	UMBF	Thu, Aug 31, 1995	15.31	15.31	15.12	15.12
1116	NASDAQ	UMBF	Wed, Aug 30, 1995	15.31	15.31	15.12	15.31
1115	NASDAQ	UMBF	Tue, Aug 29, 1995	15.22	15.31	15.12	15.31
1114	NASDAQ	UMBF	Mon, Aug 28, 1995	14.92	15.22	14.92	15.22
1113	NASDAQ	UMBF	Fri, Aug 25, 1995	14.85	14.85	14.85	14.85
1112	NASDAQ	UMBF	Thu, Aug 24, 1995	14.82	14.82	14.82	14.82
1111	NASDAQ	UMBF	Wed, Aug 23, 1995	14.82	14.82	14.82	14.82
1110	NASDAQ	UMBF	Tue, Aug 22, 1995	14.92	15.12	14.82	14.92
1109	NASDAQ	UMBF	Mon, Aug 21, 1995	14.85	15.12	14.85	14.92
1108	NASDAQ	UMBF	Thu, Aug 17, 1995	14.82	15.12	14.82	14.82
1107	NASDAQ	UMBF	Wed, Aug 16, 1995	15.02	15.02	14.82	14.82
1106	NASDAQ	UMBF	Tue, Aug 15, 1995	15.02	15.02	14.82	14.92
1105	NASDAQ	UMBF	Mon, Aug 14, 1995	14.82	15.02	14.82	14.82
1104	NASDAQ	UMBF	Fri, Aug 11, 1995	14.82	15.22	14.82	15.12
1103	NASDAQ	UMBF	Thu, Aug 10, 1995	14.82	14.82	14.82	14.82
1102	NASDAQ	UMBF	Wed, Aug 9, 1995	14.82	14.92	14.82	14.82
1101	NASDAQ	UMBF	Tue, Aug 8, 1995	14.73	15.12	14.73	15.12
1100	NASDAQ	UMBF	Mon, Aug 7, 1995	14.73	14.92	14.73	14.92
1099	NASDAQ	UMBF	Fri, Aug 4, 1995	14.92	14.92	14.73	14.73
1098	NASDAQ	UMBF	Thu, Aug 3, 1995	14.68	14.73	14.68	14.68
1097	NASDAQ	UMBF	Tue, Aug 1, 1995	14.92	14.92	14.77	14.77
1096	NASDAQ	UMBF	Mon, Jul 31, 1995	14.92	14.92	14.63	14.68
1095	NASDAQ	UMBF	Fri, Jul 28, 1995	14.92	14.92	14.92	14.92
1094	NASDAQ	UMBF	Thu, Jul 27, 1995	14.63	14.92	14.63	14.68
1093	NASDAQ	UMBF	Wed, Jul 26, 1995	14.58	14.82	14.58	14.63
1092	NASDAQ	UMBF	Tue, Jul 25, 1995	14.82	14.82	14.70	14.70
1091	NASDAQ	UMBF	Mon, Jul 24, 1995	14.73	14.82	14.53	14.53
1090	NASDAQ	UMBF	Fri, Jul 21, 1995	14.53	14.82	14.53	14.82
1089	NASDAQ	UMBF	Thu, Jul 20, 1995	14.82	14.82	14.53	14.63
1088	NASDAQ	UMBF	Wed, Jul 19, 1995	14.82	14.82	14.53	14.53
1087	NASDAQ	UMBF	Tue, Jul 18, 1995	14.77	14.82	14.53	14.63
1086	NASDAQ	UMBF	Mon, Jul 17, 1995	14.73	14.82	14.43	14.82
1085	NASDAQ	UMBF	Fri, Jul 14, 1995	14.58	14.73	14.43	14.73
1084	NASDAQ	UMBF	Thu, Jul 13, 1995	14.73	14.73	14.43	14.43
1083	NASDAQ	UMBF	Wed, Jul 12, 1995	14.53	14.82	14.53	14.73
1082	NASDAQ	UMBF	Tue, Jul 11, 1995	14.53	14.82	14.53	14.53
1081	NASDAQ	UMBF	Mon, Jul 10, 1995	14.33	14.82	14.33	14.82
1080	NASDAQ	UMBF	Fri, Jul 7, 1995	14.04	14.33	14.04	14.33
1079	NASDAQ	UMBF	Thu, Jul 6, 1995	14.14	14.33	14.04	14.04
1078	NASDAQ	UMBF	Wed, Jul 5, 1995	14.33	14.33	14.04	14.33
1077	NASDAQ	UMBF	Mon, Jul 3, 1995	14.33	14.33	14.04	14.14
1076	NASDAQ	UMBF	Fri, Jun 30, 1995	14.14	14.33	14.04	14.33
1075	NASDAQ	UMBF	Thu, Jun 29, 1995	14.14	14.33	13.94	14.33
1074	NASDAQ	UMBF	Wed, Jun 28, 1995	13.84	14.43	13.84	14.28
1073	NASDAQ	UMBF	Tue, Jun 27, 1995	13.35	13.94	13.15	13.87
1072	NASDAQ	UMBF	Mon, Jun 26, 1995	13.15	13.15	13.15	13.15
1071	NASDAQ	UMBF	Fri, Jun 23, 1995	13.25	13.30	13.25	13.30
1070	NASDAQ	UMBF	Thu, Jun 22, 1995	13.35	13.35	13.15	13.15
1069	NASDAQ	UMBF	Wed, Jun 21, 1995	13.15	13.35	13.15	13.35
1068	NASDAQ	UMBF	Tue, Jun 20, 1995	12.96	13.35	12.66	13.15
1067	NASDAQ	UMBF	Mon, Jun 19, 1995	12.81	12.81	12.66	12.66
1066	NASDAQ	UMBF	Fri, Jun 16, 1995	12.96	12.96	12.66	12.96
1065	NASDAQ	UMBF	Thu, Jun 15, 1995	12.96	12.96	12.66	12.66
1064	NASDAQ	UMBF	Wed, Jun 14, 1995	12.66	12.66	12.66	12.66
1063	NASDAQ	UMBF	Tue, Jun 13, 1995	12.66	12.66	12.66	12.66
1062	NASDAQ	UMBF	Mon, Jun 12, 1995	12.71	12.86	12.57	12.66
1061	NASDAQ	UMBF	Fri, Jun 9, 1995	12.76	12.76	12.57	12.57
1060	NASDAQ	UMBF	Thu, Jun 8, 1995	12.57	12.71	12.57	12.66
1059	NASDAQ	UMBF	Wed, Jun 7, 1995	12.57	12.76	12.57	12.57
1058	NASDAQ	UMBF	Tue, Jun 6, 1995	12.61	12.66	12.47	12.66
1057	NASDAQ	UMBF	Mon, Jun 5, 1995	12.57	12.57	12.47	12.47
1056	NASDAQ	UMBF	Fri, Jun 2, 1995	12.47	12.66	12.47	12.66
1055	NASDAQ	UMBF	Thu, Jun 1, 1995	12.61	12.61	12.61	12.61
1054	NASDAQ	UMBF	Wed, May 31, 1995	12.37	12.66	12.37	12.37
1053	NASDAQ	UMBF	Tue, May 30, 1995	12.37	12.66	12.37	12.66
1052	NASDAQ	UMBF	Wed, May 24, 1995	12.66	12.66	12.37	12.57
1051	NASDAQ	UMBF	Tue, May 23, 1995	12.47	12.57	12.37	12.57
1050	NASDAQ	UMBF	Mon, May 22, 1995	12.37	12.66	12.37	12.66
1049	NASDAQ	UMBF	Fri, May 19, 1995	12.37	12.57	12.37	12.37
1048	NASDAQ	UMBF	Thu, May 18, 1995	12.37	12.37	12.37	12.37
1047	NASDAQ	UMBF	Tue, May 16, 1995	12.37	12.76	12.37	12.76
1046	NASDAQ	UMBF	Mon, May 15, 1995	12.37	12.57	12.37	12.57
1045	NASDAQ	UMBF	Fri, May 12, 1995	12.42	12.42	12.42	12.42
1044	NASDAQ	UMBF	Thu, May 11, 1995	12.17	12.42	12.17	12.42
1043	NASDAQ	UMBF	Wed, May 10, 1995	12.17	12.17	12.17	12.17
1042	NASDAQ	UMBF	Tue, May 9, 1995	12.17	12.42	12.17	12.17
1041	NASDAQ	UMBF	Mon, May 8, 1995	12.57	12.57	12.32	12.57
1040	NASDAQ	UMBF	Fri, May 5, 1995	12.37	12.37	12.17	12.27
1039	NASDAQ	UMBF	Thu, May 4, 1995	12.17	12.32	12.17	12.32
1038	NASDAQ	UMBF	Wed, May 3, 1995	12.57	12.57	12.17	12.37
1037	NASDAQ	UMBF	Tue, May 2, 1995	12.57	12.57	12.37	12.37
1036	NASDAQ	UMBF	Mon, May 1, 1995	12.22	12.22	12.22	12.22
1035	NASDAQ	UMBF	Fri, Apr 28, 1995	12.17	12.47	12.17	12.47
1034	NASDAQ	UMBF	Thu, Apr 27, 1995	12.57	12.57	12.17	12.37
1033	NASDAQ	UMBF	Wed, Apr 26, 1995	12.17	12.57	12.17	12.57
1032	NASDAQ	UMBF	Tue, Apr 25, 1995	12.17	12.47	12.17	12.17
1031	NASDAQ	UMBF	Mon, Apr 24, 1995	12.17	12.17	12.17	12.17
1030	NASDAQ	UMBF	Fri, Apr 21, 1995	12.47	12.57	12.27	12.27
1029	NASDAQ	UMBF	Thu, Apr 20, 1995	12.37	12.37	12.17	12.17
1028	NASDAQ	UMBF	Wed, Apr 19, 1995	12.32	12.32	12.17	12.17
1027	NASDAQ	UMBF	Tue, Apr 18, 1995	12.17	12.22	12.17	12.17
1026	NASDAQ	UMBF	Mon, Apr 17, 1995	12.22	12.47	12.17	12.37
1025	NASDAQ	UMBF	Thu, Apr 13, 1995	12.37	12.47	12.17	12.47
1024	NASDAQ	UMBF	Wed, Apr 12, 1995	12.17	12.37	12.07	12.07
1023	NASDAQ	UMBF	Tue, Apr 11, 1995	11.98	11.98	11.98	11.98
1022	NASDAQ	UMBF	Mon, Apr 10, 1995	12.17	12.27	12.12	12.17
1021	NASDAQ	UMBF	Fri, Apr 7, 1995	11.88	11.88	11.88	11.88
1020	NASDAQ	UMBF	Thu, Apr 6, 1995	12.17	12.17	12.07	12.07
1019	NASDAQ	UMBF	Wed, Apr 5, 1995	11.78	12.17	11.78	12.07
1018	NASDAQ	UMBF	Tue, Apr 4, 1995	11.78	12.07	11.78	12.07
1017	NASDAQ	UMBF	Mon, Apr 3, 1995	11.78	12.17	11.78	11.78
1016	NASDAQ	UMBF	Fri, Mar 31, 1995	12.17	12.17	11.78	11.78
1015	NASDAQ	UMBF	Thu, Mar 30, 1995	11.78	11.88	11.78	11.78
1014	NASDAQ	UMBF	Wed, Mar 29, 1995	11.88	12.07	11.78	11.78
1013	NASDAQ	UMBF	Tue, Mar 28, 1995	12.27	12.27	11.88	11.88
1012	NASDAQ	UMBF	Mon, Mar 27, 1995	11.98	12.12	11.98	12.12
1011	NASDAQ	UMBF	Fri, Mar 24, 1995	11.98	12.27	11.98	12.27
1010	NASDAQ	UMBF	Thu, Mar 23, 1995	11.98	12.27	11.98	12.27
1009	NASDAQ	UMBF	Wed, Mar 22, 1995	11.98	12.12	11.98	12.12
1008	NASDAQ	UMBF	Tue, Mar 21, 1995	12.27	12.27	12.07	12.07
1007	NASDAQ	UMBF	Mon, Mar 20, 1995	11.98	12.17	11.98	11.98
1006	NASDAQ	UMBF	Fri, Mar 17, 1995	12.27	12.27	11.98	11.98
1005	NASDAQ	UMBF	Thu, Mar 16, 1995	12.07	12.12	11.98	11.98
1004	NASDAQ	UMBF	Wed, Mar 15, 1995	12.27	12.27	12.07	12.27
1003	NASDAQ	UMBF	Mon, Mar 13, 1995	12.17	12.17	11.98	11.98
1002	NASDAQ	UMBF	Fri, Mar 10, 1995	12.27	12.27	12.27	12.27
1001	NASDAQ	UMBF	Wed, Mar 8, 1995	12.07	12.07	12.07	12.07
1000	NASDAQ	UMBF	Tue, Mar 7, 1995	12.07	12.17	12.07	12.07
999	NASDAQ	UMBF	Mon, Mar 6, 1995	12.07	12.22	12.07	12.17
998	NASDAQ	UMBF	Fri, Mar 3, 1995	12.07	12.27	12.07	12.07
997	NASDAQ	UMBF	Thu, Mar 2, 1995	12.07	12.20	12.07	12.20
996	NASDAQ	UMBF	Wed, Mar 1, 1995	12.07	12.27	12.07	12.27
995	NASDAQ	UMBF	Tue, Feb 28, 1995	12.27	12.27	12.07	12.07
994	NASDAQ	UMBF	Mon, Feb 27, 1995	12.37	12.37	12.07	12.07
993	NASDAQ	UMBF	Fri, Feb 24, 1995	12.07	12.17	12.07	12.17
992	NASDAQ	UMBF	Thu, Feb 23, 1995	12.07	12.22	12.07	12.22
991	NASDAQ	UMBF	Wed, Feb 22, 1995	12.07	12.22	12.07	12.07
990	NASDAQ	UMBF	Tue, Feb 21, 1995	12.17	12.22	12.07	12.17
989	NASDAQ	UMBF	Fri, Feb 17, 1995	11.98	12.17	11.98	11.98
988	NASDAQ	UMBF	Thu, Feb 16, 1995	12.07	12.07	12.07	12.07
987	NASDAQ	UMBF	Wed, Feb 15, 1995	11.88	11.88	11.88	11.88
986	NASDAQ	UMBF	Tue, Feb 14, 1995	12.03	12.03	12.03	12.03
985	NASDAQ	UMBF	Mon, Feb 13, 1995	11.88	11.88	11.88	11.88
984	NASDAQ	UMBF	Fri, Feb 10, 1995	11.88	11.88	11.88	11.88
983	NASDAQ	UMBF	Thu, Feb 9, 1995	11.88	11.88	11.88	11.88
982	NASDAQ	UMBF	Wed, Feb 8, 1995	12.03	12.03	11.88	11.88
981	NASDAQ	UMBF	Tue, Feb 7, 1995	12.17	12.17	11.88	11.88
980	NASDAQ	UMBF	Mon, Feb 6, 1995	12.17	12.17	11.98	11.98
979	NASDAQ	UMBF	Fri, Feb 3, 1995	12.17	12.17	11.88	12.17
978	NASDAQ	UMBF	Thu, Feb 2, 1995	11.78	12.17	11.78	12.17
977	NASDAQ	UMBF	Wed, Feb 1, 1995	11.98	12.07	11.93	12.07
976	NASDAQ	UMBF	Tue, Jan 31, 1995	12.03	12.03	11.98	11.98
975	NASDAQ	UMBF	Mon, Jan 30, 1995	12.37	12.37	11.98	11.98
974	NASDAQ	UMBF	Fri, Jan 27, 1995	12.37	12.37	12.03	12.03
973	NASDAQ	UMBF	Thu, Jan 26, 1995	12.17	12.17	11.98	12.07
972	NASDAQ	UMBF	Wed, Jan 25, 1995	12.17	12.17	11.98	11.98
971	NASDAQ	UMBF	Tue, Jan 24, 1995	12.07	12.37	11.98	11.98
970	NASDAQ	UMBF	Mon, Jan 23, 1995	11.98	12.37	11.98	12.17
969	NASDAQ	UMBF	Fri, Jan 20, 1995	11.98	12.37	11.98	12.03
968	NASDAQ	UMBF	Thu, Jan 19, 1995	12.12	12.12	11.98	11.98
967	NASDAQ	UMBF	Wed, Jan 18, 1995	11.98	11.98	11.98	11.98
966	NASDAQ	UMBF	Tue, Jan 17, 1995	12.27	12.27	11.98	12.17
965	NASDAQ	UMBF	Fri, Jan 13, 1995	12.27	12.27	11.98	12.07
964	NASDAQ	UMBF	Thu, Jan 12, 1995	11.98	11.98	11.98	11.98
963	NASDAQ	UMBF	Wed, Jan 11, 1995	12.12	12.12	12.12	12.12
962	NASDAQ	UMBF	Tue, Jan 10, 1995	12.12	12.12	11.98	11.98
961	NASDAQ	UMBF	Mon, Jan 9, 1995	11.98	11.98	11.98	11.98
960	NASDAQ	UMBF	Fri, Jan 6, 1995	11.98	11.98	11.98	11.98
959	NASDAQ	UMBF	Thu, Jan 5, 1995	12.27	12.27	11.98	11.98
958	NASDAQ	UMBF	Wed, Jan 4, 1995	11.98	12.27	11.98	12.07
957	NASDAQ	UMBF	Tue, Jan 3, 1995	11.98	12.27	11.98	11.98
956	NASDAQ	UMBF	Fri, Dec 30, 1994	11.88	12.27	11.58	12.27
955	NASDAQ	UMBF	Thu, Dec 29, 1994	11.68	11.88	11.68	11.73
954	NASDAQ	UMBF	Wed, Dec 28, 1994	11.73	11.73	11.58	11.58
953	NASDAQ	UMBF	Tue, Dec 27, 1994	11.58	11.73	11.58	11.58
952	NASDAQ	UMBF	Fri, Dec 23, 1994	11.78	11.78	11.58	11.68
951	NASDAQ	UMBF	Thu, Dec 22, 1994	11.78	11.78	11.58	11.58
950	NASDAQ	UMBF	Wed, Dec 21, 1994	11.58	11.78	11.58	11.68
949	NASDAQ	UMBF	Tue, Dec 20, 1994	11.58	11.58	11.58	11.58
948	NASDAQ	UMBF	Mon, Dec 19, 1994	11.73	11.73	11.73	11.73
947	NASDAQ	UMBF	Fri, Dec 16, 1994	11.88	11.88	11.73	11.88
946	NASDAQ	UMBF	Thu, Dec 15, 1994	11.78	11.88	11.68	11.88
945	NASDAQ	UMBF	Wed, Dec 14, 1994	11.73	11.88	11.68	11.68
944	NASDAQ	UMBF	Tue, Dec 13, 1994	11.68	11.88	11.68	11.68
943	NASDAQ	UMBF	Mon, Dec 12, 1994	11.68	11.68	11.68	11.68
942	NASDAQ	UMBF	Fri, Dec 9, 1994	11.88	11.88	11.68	11.68
941	NASDAQ	UMBF	Thu, Dec 8, 1994	11.68	11.78	11.68	11.68
940	NASDAQ	UMBF	Wed, Dec 7, 1994	11.68	11.88	11.68	11.88
939	NASDAQ	UMBF	Tue, Dec 6, 1994	11.83	11.88	11.68	11.88
938	NASDAQ	UMBF	Mon, Dec 5, 1994	11.68	11.98	11.68	11.98
937	NASDAQ	UMBF	Fri, Dec 2, 1994	11.98	11.98	11.98	11.98
936	NASDAQ	UMBF	Thu, Dec 1, 1994	11.93	11.93	11.78	11.78
935	NASDAQ	UMBF	Wed, Nov 30, 1994	11.93	12.17	11.88	12.17
934	NASDAQ	UMBF	Tue, Nov 29, 1994	12.17	12.17	11.93	11.93
933	NASDAQ	UMBF	Fri, Nov 25, 1994	11.93	11.93	11.93	11.93
932	NASDAQ	UMBF	Wed, Nov 23, 1994	11.88	12.27	11.88	11.88
931	NASDAQ	UMBF	Tue, Nov 22, 1994	11.98	12.27	11.88	12.27
930	NASDAQ	UMBF	Mon, Nov 21, 1994	11.98	12.17	11.98	11.98
929	NASDAQ	UMBF	Fri, Nov 18, 1994	11.98	12.17	11.98	12.17
928	NASDAQ	UMBF	Thu, Nov 17, 1994	12.17	12.27	12.07	12.27
927	NASDAQ	UMBF	Wed, Nov 16, 1994	11.98	11.98	11.98	11.98
926	NASDAQ	UMBF	Tue, Nov 15, 1994	12.07	12.27	11.98	12.27
925	NASDAQ	UMBF	Mon, Nov 14, 1994	11.98	12.22	11.98	12.22
924	NASDAQ	UMBF	Fri, Nov 11, 1994	12.17	12.22	12.17	12.17
923	NASDAQ	UMBF	Thu, Nov 10, 1994	12.27	12.27	12.27	12.27
922	NASDAQ	UMBF	Wed, Nov 9, 1994	12.27	12.37	12.27	12.32
921	NASDAQ	UMBF	Tue, Nov 8, 1994	12.37	12.37	12.27	12.27
920	NASDAQ	UMBF	Mon, Nov 7, 1994	12.86	12.86	12.37	12.47
919	NASDAQ	UMBF	Fri, Nov 4, 1994	12.57	12.66	12.57	12.57
918	NASDAQ	UMBF	Thu, Nov 3, 1994	12.57	12.57	12.57	12.57
917	NASDAQ	UMBF	Wed, Nov 2, 1994	12.57	12.66	12.57	12.66
916	NASDAQ	UMBF	Tue, Nov 1, 1994	12.57	12.86	12.57	12.86
915	NASDAQ	UMBF	Mon, Oct 31, 1994	12.57	12.57	12.57	12.57
914	NASDAQ	UMBF	Fri, Oct 28, 1994	12.57	12.86	12.57	12.57
913	NASDAQ	UMBF	Thu, Oct 27, 1994	12.47	12.86	12.47	12.57
912	NASDAQ	UMBF	Wed, Oct 26, 1994	12.47	12.52	12.47	12.52
911	NASDAQ	UMBF	Tue, Oct 25, 1994	12.47	12.86	12.47	12.47
910	NASDAQ	UMBF	Mon, Oct 24, 1994	12.76	12.76	12.47	12.76
909	NASDAQ	UMBF	Fri, Oct 21, 1994	12.47	12.86	12.47	12.86
908	NASDAQ	UMBF	Thu, Oct 20, 1994	12.57	12.57	12.47	12.47
907	NASDAQ	UMBF	Wed, Oct 19, 1994	12.47	12.57	12.47	12.57
906	NASDAQ	UMBF	Tue, Oct 18, 1994	12.47	12.57	12.47	12.57
905	NASDAQ	UMBF	Mon, Oct 17, 1994	12.52	12.86	12.47	12.86
904	NASDAQ	UMBF	Thu, Oct 13, 1994	12.47	12.47	12.47	12.47
903	NASDAQ	UMBF	Wed, Oct 12, 1994	12.47	12.47	12.47	12.47
902	NASDAQ	UMBF	Tue, Oct 11, 1994	12.76	12.76	12.76	12.76
901	NASDAQ	UMBF	Mon, Oct 10, 1994	12.47	12.47	12.47	12.47
900	NASDAQ	UMBF	Fri, Oct 7, 1994	12.57	12.66	12.47	12.47
899	NASDAQ	UMBF	Thu, Oct 6, 1994	12.57	12.61	12.57	12.57
898	NASDAQ	UMBF	Wed, Oct 5, 1994	12.76	12.76	12.57	12.57
897	NASDAQ	UMBF	Tue, Oct 4, 1994	12.76	13.06	12.76	12.76
896	NASDAQ	UMBF	Mon, Oct 3, 1994	12.76	12.79	12.76	12.79
895	NASDAQ	UMBF	Fri, Sep 30, 1994	13.06	13.06	12.76	12.76
894	NASDAQ	UMBF	Thu, Sep 29, 1994	12.76	12.76	12.76	12.76
893	NASDAQ	UMBF	Wed, Sep 28, 1994	12.76	13.06	12.76	12.76
892	NASDAQ	UMBF	Tue, Sep 27, 1994	12.91	12.91	12.91	12.91
891	NASDAQ	UMBF	Mon, Sep 26, 1994	13.06	13.06	12.76	12.91
890	NASDAQ	UMBF	Fri, Sep 23, 1994	12.76	12.96	12.76	12.96
889	NASDAQ	UMBF	Thu, Sep 22, 1994	12.76	12.96	12.76	12.96
888	NASDAQ	UMBF	Wed, Sep 21, 1994	12.76	13.06	12.76	12.76
887	NASDAQ	UMBF	Tue, Sep 20, 1994	12.76	12.96	12.76	12.76
886	NASDAQ	UMBF	Mon, Sep 19, 1994	12.76	12.76	12.76	12.76
885	NASDAQ	UMBF	Fri, Sep 16, 1994	12.76	13.06	12.76	12.76
884	NASDAQ	UMBF	Thu, Sep 15, 1994	12.76	12.91	12.76	12.91
883	NASDAQ	UMBF	Wed, Sep 14, 1994	12.76	12.96	12.76	12.76
882	NASDAQ	UMBF	Tue, Sep 13, 1994	12.76	12.76	12.76	12.76
881	NASDAQ	UMBF	Mon, Sep 12, 1994	12.76	12.76	12.76	12.76
880	NASDAQ	UMBF	Fri, Sep 9, 1994	12.76	12.96	12.76	12.96
879	NASDAQ	UMBF	Thu, Sep 8, 1994	12.76	12.76	12.76	12.76
878	NASDAQ	UMBF	Wed, Sep 7, 1994	12.76	12.76	12.76	12.76
877	NASDAQ	UMBF	Tue, Sep 6, 1994	12.76	12.96	12.76	12.91
876	NASDAQ	UMBF	Fri, Sep 2, 1994	12.76	13.06	12.76	12.96
875	NASDAQ	UMBF	Thu, Sep 1, 1994	13.06	13.06	12.76	13.06
874	NASDAQ	UMBF	Wed, Aug 31, 1994	13.01	13.15	12.86	13.15
873	NASDAQ	UMBF	Tue, Aug 30, 1994	12.86	12.91	12.86	12.91
872	NASDAQ	UMBF	Mon, Aug 29, 1994	13.15	13.15	12.86	12.86
871	NASDAQ	UMBF	Fri, Aug 26, 1994	12.86	12.91	12.86	12.91
870	NASDAQ	UMBF	Thu, Aug 25, 1994	12.86	12.86	12.86	12.86
869	NASDAQ	UMBF	Wed, Aug 24, 1994	13.15	13.15	12.86	12.86
868	NASDAQ	UMBF	Tue, Aug 23, 1994	13.15	13.15	12.86	12.86
867	NASDAQ	UMBF	Mon, Aug 22, 1994	12.86	12.86	12.86	12.86
866	NASDAQ	UMBF	Fri, Aug 19, 1994	13.15	13.15	12.86	12.86
865	NASDAQ	UMBF	Thu, Aug 18, 1994	12.86	13.06	12.86	12.96
864	NASDAQ	UMBF	Wed, Aug 17, 1994	12.86	12.86	12.86	12.86
863	NASDAQ	UMBF	Tue, Aug 16, 1994	12.96	13.15	12.86	13.15
862	NASDAQ	UMBF	Mon, Aug 15, 1994	12.96	13.25	12.96	13.25
861	NASDAQ	UMBF	Fri, Aug 12, 1994	13.25	13.25	12.96	12.96
860	NASDAQ	UMBF	Thu, Aug 11, 1994	13.11	13.11	12.96	12.96
859	NASDAQ	UMBF	Wed, Aug 10, 1994	12.96	13.15	12.96	13.15
858	NASDAQ	UMBF	Tue, Aug 9, 1994	12.96	13.25	12.96	12.96
857	NASDAQ	UMBF	Mon, Aug 8, 1994	13.25	13.25	12.96	12.96
856	NASDAQ	UMBF	Fri, Aug 5, 1994	12.96	12.96	12.96	12.96
855	NASDAQ	UMBF	Thu, Aug 4, 1994	13.25	13.25	13.11	13.11
854	NASDAQ	UMBF	Wed, Aug 3, 1994	12.96	13.25	12.96	13.11
853	NASDAQ	UMBF	Tue, Aug 2, 1994	12.96	13.25	12.96	13.25
852	NASDAQ	UMBF	Mon, Aug 1, 1994	12.96	13.25	12.96	13.25
851	NASDAQ	UMBF	Fri, Jul 29, 1994	12.96	12.96	12.96	12.96
850	NASDAQ	UMBF	Thu, Jul 28, 1994	12.96	12.96	12.96	12.96
849	NASDAQ	UMBF	Wed, Jul 27, 1994	12.96	13.11	12.96	13.11
848	NASDAQ	UMBF	Tue, Jul 26, 1994	12.96	13.11	12.96	12.96
847	NASDAQ	UMBF	Mon, Jul 25, 1994	13.25	13.25	12.96	12.96
846	NASDAQ	UMBF	Thu, Jul 21, 1994	12.96	13.25	12.96	13.25
845	NASDAQ	UMBF	Wed, Jul 20, 1994	12.86	12.96	12.86	12.96
844	NASDAQ	UMBF	Tue, Jul 19, 1994	13.15	13.15	12.86	12.86
843	NASDAQ	UMBF	Mon, Jul 18, 1994	12.86	12.86	12.86	12.86
842	NASDAQ	UMBF	Fri, Jul 15, 1994	13.15	13.15	13.15	13.15
841	NASDAQ	UMBF	Thu, Jul 14, 1994	13.01	13.01	12.86	12.86
840	NASDAQ	UMBF	Wed, Jul 13, 1994	13.15	13.15	13.15	13.15
839	NASDAQ	UMBF	Tue, Jul 12, 1994	12.96	13.25	12.96	13.25
838	NASDAQ	UMBF	Mon, Jul 11, 1994	12.96	13.25	12.96	13.25
837	NASDAQ	UMBF	Fri, Jul 8, 1994	13.35	13.35	13.06	13.35
836	NASDAQ	UMBF	Thu, Jul 7, 1994	13.06	13.06	13.06	13.06
835	NASDAQ	UMBF	Wed, Jul 6, 1994	13.06	13.35	13.06	13.35
834	NASDAQ	UMBF	Tue, Jul 5, 1994	13.25	13.35	12.96	13.35
833	NASDAQ	UMBF	Fri, Jul 1, 1994	13.25	13.25	12.96	13.25
832	NASDAQ	UMBF	Thu, Jun 30, 1994	12.96	13.25	12.96	13.25
831	NASDAQ	UMBF	Wed, Jun 29, 1994	13.35	13.35	12.96	12.96
830	NASDAQ	UMBF	Tue, Jun 28, 1994	13.35	13.35	13.06	13.06
829	NASDAQ	UMBF	Mon, Jun 27, 1994	13.35	13.35	13.06	13.35
828	NASDAQ	UMBF	Fri, Jun 24, 1994	13.15	13.15	13.15	13.15
827	NASDAQ	UMBF	Thu, Jun 23, 1994	13.45	13.45	13.15	13.15
826	NASDAQ	UMBF	Wed, Jun 22, 1994	13.55	13.55	13.15	13.15
825	NASDAQ	UMBF	Mon, Jun 20, 1994	13.55	13.55	13.35	13.35
824	NASDAQ	UMBF	Fri, Jun 17, 1994	13.55	13.55	13.55	13.55
823	NASDAQ	UMBF	Thu, Jun 16, 1994	13.55	13.55	13.25	13.25
822	NASDAQ	UMBF	Wed, Jun 15, 1994	13.35	13.55	13.25	13.25
821	NASDAQ	UMBF	Tue, Jun 14, 1994	13.45	13.45	13.15	13.35
820	NASDAQ	UMBF	Mon, Jun 13, 1994	13.15	13.45	13.15	13.15
819	NASDAQ	UMBF	Fri, Jun 10, 1994	13.25	13.35	13.25	13.35
818	NASDAQ	UMBF	Thu, Jun 9, 1994	13.25	13.25	13.25	13.25
817	NASDAQ	UMBF	Wed, Jun 8, 1994	13.15	13.25	13.06	13.25
816	NASDAQ	UMBF	Tue, Jun 7, 1994	14.43	14.53	14.23	14.53
815	NASDAQ	UMBF	Mon, Jun 6, 1994	14.43	14.43	14.43	14.43
814	NASDAQ	UMBF	Fri, Jun 3, 1994	14.14	14.43	14.14	14.43
813	NASDAQ	UMBF	Thu, Jun 2, 1994	14.33	14.33	14.28	14.28
812	NASDAQ	UMBF	Wed, Jun 1, 1994	14.14	14.43	14.14	14.43
811	NASDAQ	UMBF	Tue, May 31, 1994	14.38	14.43	14.38	14.43
810	NASDAQ	UMBF	Fri, May 27, 1994	14.43	14.43	14.14	14.23
809	NASDAQ	UMBF	Thu, May 26, 1994	14.53	14.53	14.14	14.43
808	NASDAQ	UMBF	Wed, May 25, 1994	14.14	14.53	14.14	14.14
807	NASDAQ	UMBF	Mon, May 23, 1994	14.23	14.43	14.23	14.43
806	NASDAQ	UMBF	Fri, May 20, 1994	14.43	14.43	14.14	14.43
805	NASDAQ	UMBF	Thu, May 19, 1994	14.33	14.33	14.04	14.33
804	NASDAQ	UMBF	Wed, May 18, 1994	14.33	14.33	14.33	14.33
803	NASDAQ	UMBF	Tue, May 17, 1994	14.04	14.28	14.04	14.28
802	NASDAQ	UMBF	Mon, May 16, 1994	14.33	14.33	14.33	14.33
801	NASDAQ	UMBF	Fri, May 13, 1994	14.23	14.23	14.04	14.14
800	NASDAQ	UMBF	Thu, May 12, 1994	14.16	14.16	14.04	14.04
799	NASDAQ	UMBF	Wed, May 11, 1994	14.23	14.43	14.23	14.43
798	NASDAQ	UMBF	Tue, May 10, 1994	14.23	14.43	14.14	14.14
797	NASDAQ	UMBF	Fri, May 6, 1994	14.23	14.43	14.14	14.28
796	NASDAQ	UMBF	Thu, May 5, 1994	14.23	14.53	14.23	14.23
795	NASDAQ	UMBF	Wed, May 4, 1994	14.23	14.53	14.23	14.53
794	NASDAQ	UMBF	Tue, May 3, 1994	14.63	14.63	14.63	14.63
793	NASDAQ	UMBF	Mon, May 2, 1994	14.63	14.63	14.23	14.53
792	NASDAQ	UMBF	Fri, Apr 29, 1994	14.23	14.63	14.23	14.43
791	NASDAQ	UMBF	Thu, Apr 28, 1994	14.63	14.63	14.23	14.53
790	NASDAQ	UMBF	Tue, Apr 26, 1994	14.23	14.63	14.23	14.33
789	NASDAQ	UMBF	Mon, Apr 25, 1994	14.43	14.43	14.23	14.23
788	NASDAQ	UMBF	Fri, Apr 22, 1994	14.43	14.43	14.38	14.43
787	NASDAQ	UMBF	Thu, Apr 21, 1994	14.43	14.43	14.33	14.43
786	NASDAQ	UMBF	Wed, Apr 20, 1994	14.33	14.43	14.04	14.23
785	NASDAQ	UMBF	Tue, Apr 19, 1994	14.04	14.33	14.04	14.33
784	NASDAQ	UMBF	Mon, Apr 18, 1994	14.33	14.33	14.04	14.04
783	NASDAQ	UMBF	Fri, Apr 15, 1994	14.23	14.33	14.04	14.33
782	NASDAQ	UMBF	Thu, Apr 14, 1994	14.33	14.33	13.94	14.14
781	NASDAQ	UMBF	Wed, Apr 13, 1994	14.33	14.33	13.94	14.04
780	NASDAQ	UMBF	Tue, Apr 12, 1994	14.23	14.23	14.04	14.14
779	NASDAQ	UMBF	Mon, Apr 11, 1994	13.94	13.94	13.94	13.94
778	NASDAQ	UMBF	Fri, Apr 8, 1994	13.94	14.23	13.94	14.14
777	NASDAQ	UMBF	Thu, Apr 7, 1994	14.14	14.14	14.09	14.14
776	NASDAQ	UMBF	Wed, Apr 6, 1994	13.84	14.14	13.84	14.14
775	NASDAQ	UMBF	Tue, Apr 5, 1994	14.14	14.14	13.84	13.84
774	NASDAQ	UMBF	Mon, Apr 4, 1994	13.94	14.04	13.84	13.84
773	NASDAQ	UMBF	Thu, Mar 31, 1994	14.23	14.23	13.94	14.14
772	NASDAQ	UMBF	Wed, Mar 30, 1994	13.94	14.23	13.94	14.23
771	NASDAQ	UMBF	Tue, Mar 29, 1994	14.23	14.23	13.94	13.99
770	NASDAQ	UMBF	Mon, Mar 28, 1994	13.94	13.94	13.94	13.94
769	NASDAQ	UMBF	Fri, Mar 25, 1994	13.99	14.23	13.94	14.23
768	NASDAQ	UMBF	Thu, Mar 24, 1994	14.33	14.33	13.94	13.94
767	NASDAQ	UMBF	Wed, Mar 23, 1994	14.33	14.33	13.94	13.94
766	NASDAQ	UMBF	Tue, Mar 22, 1994	13.94	13.94	13.94	13.94
765	NASDAQ	UMBF	Mon, Mar 21, 1994	13.94	13.94	13.94	13.94
764	NASDAQ	UMBF	Fri, Mar 18, 1994	14.23	14.23	13.94	14.23
763	NASDAQ	UMBF	Thu, Mar 17, 1994	13.94	14.23	13.94	14.04
762	NASDAQ	UMBF	Wed, Mar 16, 1994	14.23	14.23	13.94	13.94
761	NASDAQ	UMBF	Tue, Mar 15, 1994	14.23	14.23	13.94	13.94
760	NASDAQ	UMBF	Mon, Mar 14, 1994	14.23	14.23	13.94	13.94
759	NASDAQ	UMBF	Fri, Mar 11, 1994	13.94	13.94	13.94	13.94
758	NASDAQ	UMBF	Thu, Mar 10, 1994	14.23	14.23	14.23	14.23
757	NASDAQ	UMBF	Wed, Mar 9, 1994	13.94	14.23	13.94	14.23
756	NASDAQ	UMBF	Tue, Mar 8, 1994	13.94	14.09	13.94	13.94
755	NASDAQ	UMBF	Mon, Mar 7, 1994	13.84	14.23	13.84	13.94
754	NASDAQ	UMBF	Fri, Mar 4, 1994	14.14	14.14	13.84	14.04
753	NASDAQ	UMBF	Thu, Mar 3, 1994	14.14	14.14	13.84	13.84
752	NASDAQ	UMBF	Wed, Mar 2, 1994	14.14	14.14	14.14	14.14
751	NASDAQ	UMBF	Tue, Mar 1, 1994	13.84	14.14	13.84	13.84
750	NASDAQ	UMBF	Mon, Feb 28, 1994	13.94	14.14	13.84	13.84
749	NASDAQ	UMBF	Fri, Feb 25, 1994	14.14	14.14	13.84	13.99
748	NASDAQ	UMBF	Thu, Feb 24, 1994	13.94	14.14	13.74	14.14
747	NASDAQ	UMBF	Wed, Feb 23, 1994	13.94	14.14	13.94	14.14
746	NASDAQ	UMBF	Tue, Feb 22, 1994	13.94	14.14	13.94	13.94
745	NASDAQ	UMBF	Fri, Feb 18, 1994	14.23	14.23	13.94	14.23
744	NASDAQ	UMBF	Thu, Feb 17, 1994	14.23	14.23	13.94	13.94
743	NASDAQ	UMBF	Wed, Feb 16, 1994	13.94	14.14	13.94	13.94
742	NASDAQ	UMBF	Tue, Feb 15, 1994	14.33	14.33	13.94	13.94
741	NASDAQ	UMBF	Mon, Feb 14, 1994	14.53	14.53	14.23	14.23
740	NASDAQ	UMBF	Fri, Feb 11, 1994	14.23	14.23	14.23	14.23
739	NASDAQ	UMBF	Thu, Feb 10, 1994	14.23	14.43	14.23	14.33
738	NASDAQ	UMBF	Wed, Feb 9, 1994	14.23	14.53	14.23	14.53
737	NASDAQ	UMBF	Tue, Feb 8, 1994	14.53	14.53	14.23	14.23
736	NASDAQ	UMBF	Mon, Feb 7, 1994	14.53	14.53	14.23	14.23
735	NASDAQ	UMBF	Fri, Feb 4, 1994	14.82	14.82	14.43	14.82
734	NASDAQ	UMBF	Thu, Feb 3, 1994	14.43	14.53	14.43	14.53
733	NASDAQ	UMBF	Wed, Feb 2, 1994	14.82	14.82	14.43	14.82
732	NASDAQ	UMBF	Tue, Feb 1, 1994	14.53	14.53	14.43	14.43
731	NASDAQ	UMBF	Mon, Jan 31, 1994	14.43	14.82	14.43	14.82
730	NASDAQ	UMBF	Fri, Jan 28, 1994	14.43	14.48	14.43	14.43
729	NASDAQ	UMBF	Thu, Jan 27, 1994	14.43	14.82	14.43	14.43
728	NASDAQ	UMBF	Wed, Jan 26, 1994	14.48	14.82	14.43	14.43
727	NASDAQ	UMBF	Tue, Jan 25, 1994	14.43	14.43	14.43	14.43
726	NASDAQ	UMBF	Mon, Jan 24, 1994	14.43	14.82	14.43	14.73
725	NASDAQ	UMBF	Fri, Jan 21, 1994	14.43	14.82	14.43	14.43
724	NASDAQ	UMBF	Thu, Jan 20, 1994	14.43	14.43	14.43	14.43
723	NASDAQ	UMBF	Wed, Jan 19, 1994	14.43	14.77	14.43	14.43
722	NASDAQ	UMBF	Tue, Jan 18, 1994	14.82	14.82	14.43	14.43
721	NASDAQ	UMBF	Mon, Jan 17, 1994	14.43	14.43	14.43	14.43
720	NASDAQ	UMBF	Fri, Jan 14, 1994	14.63	14.73	14.43	14.43
719	NASDAQ	UMBF	Thu, Jan 13, 1994	14.63	14.92	14.63	14.92
718	NASDAQ	UMBF	Wed, Jan 12, 1994	14.63	14.63	14.63	14.63
717	NASDAQ	UMBF	Tue, Jan 11, 1994	14.92	14.92	14.63	14.63
716	NASDAQ	UMBF	Mon, Jan 10, 1994	14.63	14.63	14.63	14.63
715	NASDAQ	UMBF	Fri, Jan 7, 1994	14.63	14.63	14.63	14.63
714	NASDAQ	UMBF	Thu, Jan 6, 1994	14.63	14.92	14.63	14.92
713	NASDAQ	UMBF	Wed, Jan 5, 1994	14.63	14.92	14.63	14.92
712	NASDAQ	UMBF	Tue, Jan 4, 1994	14.92	14.92	14.63	14.63
711	NASDAQ	UMBF	Mon, Jan 3, 1994	14.73	14.73	14.73	14.73
710	NASDAQ	UMBF	Fri, Dec 31, 1993	14.73	14.87	14.73	14.73
709	NASDAQ	UMBF	Thu, Dec 30, 1993	14.73	14.87	14.73	14.73
708	NASDAQ	UMBF	Wed, Dec 29, 1993	14.92	14.92	14.63	14.92
707	NASDAQ	UMBF	Tue, Dec 28, 1993	14.82	14.82	14.53	14.53
706	NASDAQ	UMBF	Mon, Dec 27, 1993	14.82	14.82	14.53	14.53
705	NASDAQ	UMBF	Wed, Dec 22, 1993	14.53	14.92	14.53	14.53
704	NASDAQ	UMBF	Tue, Dec 21, 1993	14.92	14.92	14.53	14.73
703	NASDAQ	UMBF	Mon, Dec 20, 1993	14.53	14.92	14.53	14.53
702	NASDAQ	UMBF	Fri, Dec 17, 1993	14.82	14.82	14.53	14.53
701	NASDAQ	UMBF	Thu, Dec 16, 1993	14.73	14.73	14.43	14.48
700	NASDAQ	UMBF	Wed, Dec 15, 1993	14.43	14.73	14.43	14.43
699	NASDAQ	UMBF	Mon, Dec 13, 1993	14.58	14.82	14.43	14.82
698	NASDAQ	UMBF	Fri, Dec 10, 1993	14.43	14.82	14.43	14.53
697	NASDAQ	UMBF	Thu, Dec 9, 1993	14.43	14.82	14.43	14.82
696	NASDAQ	UMBF	Wed, Dec 8, 1993	14.43	14.43	14.43	14.43
695	NASDAQ	UMBF	Tue, Dec 7, 1993	14.33	14.73	14.33	14.53
694	NASDAQ	UMBF	Mon, Dec 6, 1993	14.73	14.73	14.33	14.73
693	NASDAQ	UMBF	Fri, Dec 3, 1993	14.33	14.73	14.33	14.73
692	NASDAQ	UMBF	Thu, Dec 2, 1993	14.73	14.73	14.33	14.33
691	NASDAQ	UMBF	Wed, Dec 1, 1993	14.53	14.73	14.33	14.73
690	NASDAQ	UMBF	Tue, Nov 30, 1993	14.92	14.92	14.53	14.53
689	NASDAQ	UMBF	Mon, Nov 29, 1993	15.02	15.02	14.63	14.63
688	NASDAQ	UMBF	Wed, Nov 24, 1993	15.02	15.02	14.63	14.63
687	NASDAQ	UMBF	Tue, Nov 23, 1993	15.02	15.02	14.82	15.02
686	NASDAQ	UMBF	Mon, Nov 22, 1993	14.63	14.82	14.63	14.82
685	NASDAQ	UMBF	Fri, Nov 19, 1993	14.63	15.02	14.63	15.02
684	NASDAQ	UMBF	Thu, Nov 18, 1993	14.73	15.02	14.73	14.73
683	NASDAQ	UMBF	Wed, Nov 17, 1993	15.02	15.02	14.73	14.73
682	NASDAQ	UMBF	Tue, Nov 16, 1993	14.73	14.73	14.73	14.73
681	NASDAQ	UMBF	Mon, Nov 15, 1993	15.02	15.02	14.73	15.02
680	NASDAQ	UMBF	Fri, Nov 12, 1993	14.63	14.92	14.63	14.63
679	NASDAQ	UMBF	Thu, Nov 11, 1993	14.63	14.63	14.63	14.63
678	NASDAQ	UMBF	Wed, Nov 10, 1993	14.82	14.82	14.53	14.53
677	NASDAQ	UMBF	Tue, Nov 9, 1993	14.63	14.77	14.63	14.63
676	NASDAQ	UMBF	Mon, Nov 8, 1993	14.63	14.92	14.63	14.77
675	NASDAQ	UMBF	Fri, Nov 5, 1993	14.73	14.92	14.63	14.73
674	NASDAQ	UMBF	Thu, Nov 4, 1993	14.92	14.92	14.63	14.63
673	NASDAQ	UMBF	Tue, Nov 2, 1993	14.63	14.92	14.63	14.92
672	NASDAQ	UMBF	Mon, Nov 1, 1993	14.63	14.63	14.63	14.63
671	NASDAQ	UMBF	Fri, Oct 29, 1993	15.02	15.02	14.63	15.02
670	NASDAQ	UMBF	Thu, Oct 28, 1993	14.63	15.02	14.63	14.92
669	NASDAQ	UMBF	Wed, Oct 27, 1993	15.02	15.02	15.02	15.02
668	NASDAQ	UMBF	Tue, Oct 26, 1993	14.73	14.73	14.73	14.73
667	NASDAQ	UMBF	Mon, Oct 25, 1993	15.02	15.02	15.02	15.02
666	NASDAQ	UMBF	Fri, Oct 22, 1993	14.92	15.12	14.82	14.82
665	NASDAQ	UMBF	Thu, Oct 21, 1993	15.22	15.22	14.92	14.92
664	NASDAQ	UMBF	Wed, Oct 20, 1993	15.31	15.31	15.02	15.31
663	NASDAQ	UMBF	Tue, Oct 19, 1993	15.02	15.02	15.02	15.02
662	NASDAQ	UMBF	Mon, Oct 18, 1993	15.12	15.41	15.12	15.41
661	NASDAQ	UMBF	Fri, Oct 15, 1993	15.51	15.51	15.12	15.12
660	NASDAQ	UMBF	Thu, Oct 14, 1993	15.51	15.71	15.41	15.41
659	NASDAQ	UMBF	Wed, Oct 13, 1993	15.41	15.41	15.41	15.41
658	NASDAQ	UMBF	Tue, Oct 12, 1993	15.41	15.81	15.41	15.66
657	NASDAQ	UMBF	Fri, Oct 8, 1993	15.31	15.31	15.31	15.31
656	NASDAQ	UMBF	Thu, Oct 7, 1993	15.22	15.51	15.22	15.51
655	NASDAQ	UMBF	Wed, Oct 6, 1993	15.51	15.51	15.22	15.46
654	NASDAQ	UMBF	Tue, Oct 5, 1993	15.51	15.51	15.22	15.22
653	NASDAQ	UMBF	Mon, Oct 4, 1993	15.51	15.51	15.22	15.22
652	NASDAQ	UMBF	Fri, Oct 1, 1993	15.22	15.22	15.22	15.22
651	NASDAQ	UMBF	Thu, Sep 30, 1993	15.51	15.51	15.22	15.31
650	NASDAQ	UMBF	Wed, Sep 29, 1993	15.22	15.22	15.22	15.22
649	NASDAQ	UMBF	Tue, Sep 28, 1993	15.51	15.51	15.22	15.22
648	NASDAQ	UMBF	Mon, Sep 27, 1993	15.22	15.22	15.22	15.22
647	NASDAQ	UMBF	Fri, Sep 24, 1993	15.36	15.36	15.22	15.22
646	NASDAQ	UMBF	Thu, Sep 23, 1993	15.51	15.51	15.51	15.51
645	NASDAQ	UMBF	Wed, Sep 22, 1993	15.51	15.51	15.22	15.27
644	NASDAQ	UMBF	Tue, Sep 21, 1993	15.61	15.61	15.61	15.61
643	NASDAQ	UMBF	Mon, Sep 20, 1993	15.22	15.61	15.22	15.61
642	NASDAQ	UMBF	Fri, Sep 17, 1993	15.22	15.22	15.22	15.22
641	NASDAQ	UMBF	Thu, Sep 16, 1993	15.22	15.27	15.22	15.22
640	NASDAQ	UMBF	Wed, Sep 15, 1993	15.22	15.51	15.22	15.51
639	NASDAQ	UMBF	Tue, Sep 14, 1993	15.22	15.51	15.22	15.51
638	NASDAQ	UMBF	Fri, Sep 10, 1993	15.51	15.51	15.51	15.51
637	NASDAQ	UMBF	Wed, Sep 8, 1993	15.12	15.51	15.12	15.51
636	NASDAQ	UMBF	Tue, Sep 7, 1993	15.12	15.41	15.12	15.41
635	NASDAQ	UMBF	Fri, Sep 3, 1993	15.12	15.12	15.12	15.12
634	NASDAQ	UMBF	Thu, Sep 2, 1993	15.41	15.41	15.02	15.02
633	NASDAQ	UMBF	Wed, Sep 1, 1993	15.02	15.02	15.02	15.02
632	NASDAQ	UMBF	Tue, Aug 31, 1993	15.02	15.41	15.02	15.02
631	NASDAQ	UMBF	Mon, Aug 30, 1993	15.02	15.02	15.02	15.02
630	NASDAQ	UMBF	Fri, Aug 27, 1993	15.02	15.41	15.02	15.41
629	NASDAQ	UMBF	Thu, Aug 26, 1993	15.02	15.02	15.02	15.02
628	NASDAQ	UMBF	Wed, Aug 25, 1993	15.22	15.22	15.22	15.22
627	NASDAQ	UMBF	Tue, Aug 24, 1993	15.51	15.51	15.22	15.51
626	NASDAQ	UMBF	Mon, Aug 23, 1993	15.51	15.51	15.22	15.22
625	NASDAQ	UMBF	Fri, Aug 20, 1993	15.22	15.22	15.22	15.22
624	NASDAQ	UMBF	Thu, Aug 19, 1993	15.36	15.36	15.22	15.22
623	NASDAQ	UMBF	Wed, Aug 18, 1993	15.22	15.51	15.22	15.51
622	NASDAQ	UMBF	Tue, Aug 17, 1993	15.22	15.22	15.22	15.22
621	NASDAQ	UMBF	Mon, Aug 16, 1993	15.31	15.51	15.22	15.51
620	NASDAQ	UMBF	Fri, Aug 13, 1993	15.22	15.51	15.22	15.51
619	NASDAQ	UMBF	Thu, Aug 12, 1993	15.22	15.22	15.22	15.22
618	NASDAQ	UMBF	Wed, Aug 11, 1993	15.22	15.51	15.22	15.27
617	NASDAQ	UMBF	Tue, Aug 10, 1993	15.51	15.51	15.22	15.22
616	NASDAQ	UMBF	Fri, Aug 6, 1993	15.51	15.51	15.12	15.12
615	NASDAQ	UMBF	Thu, Aug 5, 1993	15.12	15.51	15.12	15.12
614	NASDAQ	UMBF	Wed, Aug 4, 1993	15.22	15.51	15.22	15.51
613	NASDAQ	UMBF	Tue, Aug 3, 1993	15.51	15.51	15.12	15.17
612	NASDAQ	UMBF	Mon, Aug 2, 1993	15.12	15.51	15.12	15.27
611	NASDAQ	UMBF	Fri, Jul 30, 1993	15.51	15.51	15.12	15.27
610	NASDAQ	UMBF	Thu, Jul 29, 1993	15.51	15.51	15.12	15.12
609	NASDAQ	UMBF	Wed, Jul 28, 1993	15.22	15.51	15.12	15.12
608	NASDAQ	UMBF	Tue, Jul 27, 1993	15.12	15.22	15.12	15.12
607	NASDAQ	UMBF	Mon, Jul 26, 1993	15.31	15.61	15.12	15.41
606	NASDAQ	UMBF	Fri, Jul 23, 1993	15.31	15.61	15.31	15.36
605	NASDAQ	UMBF	Thu, Jul 22, 1993	15.31	15.41	15.31	15.31
604	NASDAQ	UMBF	Wed, Jul 21, 1993	15.31	15.31	15.31	15.31
603	NASDAQ	UMBF	Tue, Jul 20, 1993	15.51	15.51	15.22	15.22
602	NASDAQ	UMBF	Mon, Jul 19, 1993	15.51	15.51	15.31	15.31
601	NASDAQ	UMBF	Fri, Jul 16, 1993	15.12	15.12	15.12	15.12
600	NASDAQ	UMBF	Thu, Jul 15, 1993	15.12	15.31	15.12	15.31
599	NASDAQ	UMBF	Wed, Jul 14, 1993	15.31	15.51	15.12	15.51
598	NASDAQ	UMBF	Tue, Jul 13, 1993	15.12	15.51	15.12	15.12
597	NASDAQ	UMBF	Mon, Jul 12, 1993	15.12	15.51	15.12	15.12
596	NASDAQ	UMBF	Fri, Jul 9, 1993	15.12	15.31	15.12	15.31
595	NASDAQ	UMBF	Thu, Jul 8, 1993	15.12	15.51	15.12	15.51
594	NASDAQ	UMBF	Wed, Jul 7, 1993	15.17	15.41	15.12	15.12
593	NASDAQ	UMBF	Tue, Jul 6, 1993	15.12	15.12	15.12	15.12
592	NASDAQ	UMBF	Fri, Jul 2, 1993	15.12	15.31	15.12	15.31
591	NASDAQ	UMBF	Thu, Jul 1, 1993	15.41	15.41	15.12	15.12
590	NASDAQ	UMBF	Wed, Jun 30, 1993	15.22	15.51	15.12	15.12
589	NASDAQ	UMBF	Tue, Jun 29, 1993	15.12	15.51	15.12	15.12
588	NASDAQ	UMBF	Mon, Jun 28, 1993	14.92	15.31	14.92	15.12
587	NASDAQ	UMBF	Fri, Jun 25, 1993	14.92	14.92	14.92	14.92
586	NASDAQ	UMBF	Thu, Jun 24, 1993	15.02	15.12	14.92	14.92
585	NASDAQ	UMBF	Wed, Jun 23, 1993	14.92	15.02	14.92	15.02
584	NASDAQ	UMBF	Tue, Jun 22, 1993	15.12	15.12	14.82	15.02
583	NASDAQ	UMBF	Mon, Jun 21, 1993	15.12	15.12	14.73	14.92
582	NASDAQ	UMBF	Fri, Jun 18, 1993	14.73	14.92	14.73	14.92
581	NASDAQ	UMBF	Wed, Jun 16, 1993	14.73	14.73	14.73	14.73
580	NASDAQ	UMBF	Mon, Jun 14, 1993	14.73	14.92	14.73	14.92
579	NASDAQ	UMBF	Fri, Jun 11, 1993	14.73	14.92	14.73	14.73
578	NASDAQ	UMBF	Thu, Jun 10, 1993	14.73	14.73	14.73	14.73
577	NASDAQ	UMBF	Wed, Jun 9, 1993	14.73	14.73	14.73	14.73
576	NASDAQ	UMBF	Tue, Jun 8, 1993	14.73	14.87	14.73	14.87
575	NASDAQ	UMBF	Mon, Jun 7, 1993	14.73	14.92	14.73	14.73
574	NASDAQ	UMBF	Fri, Jun 4, 1993	14.73	14.92	14.73	14.73
573	NASDAQ	UMBF	Thu, Jun 3, 1993	15.12	15.12	14.73	14.73
572	NASDAQ	UMBF	Wed, Jun 2, 1993	14.73	14.73	14.73	14.73
571	NASDAQ	UMBF	Tue, Jun 1, 1993	14.63	15.02	14.63	14.82
570	NASDAQ	UMBF	Wed, May 26, 1993	14.63	14.63	14.63	14.63
569	NASDAQ	UMBF	Tue, May 25, 1993	14.92	14.92	14.63	14.63
568	NASDAQ	UMBF	Mon, May 24, 1993	14.82	15.12	14.73	14.73
567	NASDAQ	UMBF	Fri, May 21, 1993	15.02	15.02	15.02	15.02
566	NASDAQ	UMBF	Thu, May 20, 1993	14.73	14.82	14.73	14.82
565	NASDAQ	UMBF	Tue, May 18, 1993	14.43	14.73	14.43	14.73
564	NASDAQ	UMBF	Mon, May 17, 1993	14.73	14.73	14.73	14.73
563	NASDAQ	UMBF	Fri, May 14, 1993	14.73	14.73	14.73	14.73
562	NASDAQ	UMBF	Thu, May 13, 1993	14.43	14.73	14.43	14.43
561	NASDAQ	UMBF	Wed, May 12, 1993	14.73	14.73	14.43	14.43
560	NASDAQ	UMBF	Tue, May 11, 1993	14.73	14.73	14.43	14.63
559	NASDAQ	UMBF	Mon, May 10, 1993	14.73	14.73	14.63	14.63
558	NASDAQ	UMBF	Fri, May 7, 1993	14.82	14.82	14.53	14.53
557	NASDAQ	UMBF	Thu, May 6, 1993	15.12	15.12	15.12	15.12
556	NASDAQ	UMBF	Wed, May 5, 1993	15.22	15.27	15.22	15.22
555	NASDAQ	UMBF	Tue, May 4, 1993	15.22	15.31	15.22	15.22
554	NASDAQ	UMBF	Mon, May 3, 1993	15.51	15.51	15.22	15.22
553	NASDAQ	UMBF	Fri, Apr 30, 1993	15.31	15.61	15.31	15.31
552	NASDAQ	UMBF	Thu, Apr 29, 1993	15.61	15.61	15.41	15.41
551	NASDAQ	UMBF	Wed, Apr 28, 1993	15.71	15.71	15.71	15.71
550	NASDAQ	UMBF	Tue, Apr 27, 1993	15.51	15.71	15.51	15.71
549	NASDAQ	UMBF	Mon, Apr 26, 1993	15.81	15.81	15.51	15.61
548	NASDAQ	UMBF	Fri, Apr 23, 1993	15.61	15.61	15.61	15.61
547	NASDAQ	UMBF	Thu, Apr 22, 1993	15.90	15.90	15.90	15.90
546	NASDAQ	UMBF	Wed, Apr 21, 1993	15.90	15.90	15.66	15.90
545	NASDAQ	UMBF	Tue, Apr 20, 1993	15.71	15.81	15.51	15.51
544	NASDAQ	UMBF	Mon, Apr 19, 1993	15.81	15.81	15.51	15.71
543	NASDAQ	UMBF	Fri, Apr 16, 1993	15.51	15.51	15.51	15.51
542	NASDAQ	UMBF	Thu, Apr 15, 1993	15.71	15.81	15.51	15.81
541	NASDAQ	UMBF	Wed, Apr 14, 1993	15.41	15.81	15.41	15.81
540	NASDAQ	UMBF	Tue, Apr 13, 1993	15.61	15.71	15.31	15.71
539	NASDAQ	UMBF	Mon, Apr 12, 1993	15.31	15.71	15.31	15.61
538	NASDAQ	UMBF	Thu, Apr 8, 1993	15.31	15.61	15.31	15.61
537	NASDAQ	UMBF	Wed, Apr 7, 1993	15.61	15.61	15.31	15.46
536	NASDAQ	UMBF	Tue, Apr 6, 1993	15.61	15.61	15.31	15.31
535	NASDAQ	UMBF	Mon, Apr 5, 1993	15.31	15.61	15.31	15.51
534	NASDAQ	UMBF	Fri, Apr 2, 1993	15.61	15.61	15.61	15.61
533	NASDAQ	UMBF	Thu, Apr 1, 1993	15.61	15.71	15.31	15.71
532	NASDAQ	UMBF	Wed, Mar 31, 1993	15.31	15.61	15.31	15.61
531	NASDAQ	UMBF	Tue, Mar 30, 1993	15.31	15.61	15.31	15.31
530	NASDAQ	UMBF	Mon, Mar 29, 1993	15.61	15.61	15.31	15.31
529	NASDAQ	UMBF	Fri, Mar 26, 1993	15.31	15.61	15.31	15.61
528	NASDAQ	UMBF	Wed, Mar 24, 1993	15.61	15.61	15.31	15.31
527	NASDAQ	UMBF	Tue, Mar 23, 1993	15.31	15.31	15.31	15.31
526	NASDAQ	UMBF	Mon, Mar 22, 1993	15.31	15.31	15.31	15.31
525	NASDAQ	UMBF	Fri, Mar 19, 1993	15.22	15.41	15.22	15.41
524	NASDAQ	UMBF	Thu, Mar 18, 1993	15.51	15.51	15.51	15.51
523	NASDAQ	UMBF	Wed, Mar 17, 1993	15.31	15.41	15.27	15.41
522	NASDAQ	UMBF	Tue, Mar 16, 1993	15.31	15.31	15.31	15.31
521	NASDAQ	UMBF	Mon, Mar 15, 1993	15.31	15.31	15.27	15.27
520	NASDAQ	UMBF	Fri, Mar 12, 1993	14.82	15.22	14.82	14.92
519	NASDAQ	UMBF	Wed, Mar 10, 1993	14.92	15.12	14.92	15.12
518	NASDAQ	UMBF	Tue, Mar 9, 1993	14.63	14.92	14.63	14.92
517	NASDAQ	UMBF	Mon, Mar 8, 1993	14.73	14.73	14.73	14.73
516	NASDAQ	UMBF	Fri, Mar 5, 1993	14.82	14.82	14.63	14.63
515	NASDAQ	UMBF	Thu, Mar 4, 1993	14.53	14.73	14.53	14.73
514	NASDAQ	UMBF	Wed, Mar 3, 1993	14.53	14.53	14.53	14.53
513	NASDAQ	UMBF	Tue, Mar 2, 1993	14.53	14.53	14.53	14.53
512	NASDAQ	UMBF	Mon, Mar 1, 1993	14.53	14.53	14.53	14.53
511	NASDAQ	UMBF	Fri, Feb 26, 1993	14.53	14.53	14.53	14.53
510	NASDAQ	UMBF	Thu, Feb 25, 1993	14.73	14.73	14.73	14.73
509	NASDAQ	UMBF	Wed, Feb 24, 1993	14.43	14.73	14.43	14.73
508	NASDAQ	UMBF	Tue, Feb 23, 1993	14.43	14.43	14.43	14.43
507	NASDAQ	UMBF	Mon, Feb 22, 1993	14.43	14.63	14.43	14.53
506	NASDAQ	UMBF	Fri, Feb 19, 1993	14.43	14.43	14.43	14.43
505	NASDAQ	UMBF	Thu, Feb 18, 1993	15.02	15.02	14.63	14.73
504	NASDAQ	UMBF	Wed, Feb 17, 1993	15.31	15.31	14.82	14.92
503	NASDAQ	UMBF	Tue, Feb 16, 1993	15.51	15.51	15.12	15.27
502	NASDAQ	UMBF	Fri, Feb 12, 1993	15.51	15.51	15.22	15.51
501	NASDAQ	UMBF	Thu, Feb 11, 1993	15.51	15.51	15.31	15.31
500	NASDAQ	UMBF	Wed, Feb 10, 1993	15.51	15.51	15.41	15.46
499	NASDAQ	UMBF	Tue, Feb 9, 1993	15.41	15.41	15.41	15.41
498	NASDAQ	UMBF	Mon, Feb 8, 1993	15.41	15.41	15.41	15.41
497	NASDAQ	UMBF	Fri, Feb 5, 1993	15.41	15.41	15.41	15.41
496	NASDAQ	UMBF	Thu, Feb 4, 1993	15.71	15.71	15.41	15.71
495	NASDAQ	UMBF	Wed, Feb 3, 1993	15.41	15.71	15.41	15.41
494	NASDAQ	UMBF	Tue, Feb 2, 1993	15.41	15.71	15.41	15.71
493	NASDAQ	UMBF	Mon, Feb 1, 1993	15.41	15.41	15.41	15.41
492	NASDAQ	UMBF	Fri, Jan 29, 1993	15.71	15.71	15.41	15.41
491	NASDAQ	UMBF	Thu, Jan 28, 1993	15.71	15.71	15.71	15.71
490	NASDAQ	UMBF	Tue, Jan 26, 1993	15.41	15.71	15.41	15.56
489	NASDAQ	UMBF	Mon, Jan 25, 1993	15.51	15.51	15.51	15.51
488	NASDAQ	UMBF	Fri, Jan 22, 1993	15.51	15.51	15.51	15.51
487	NASDAQ	UMBF	Thu, Jan 21, 1993	15.76	15.76	15.76	15.76
486	NASDAQ	UMBF	Wed, Jan 20, 1993	15.71	15.81	15.71	15.81
485	NASDAQ	UMBF	Tue, Jan 19, 1993	15.51	15.51	15.51	15.51
484	NASDAQ	UMBF	Fri, Jan 15, 1993	15.71	15.71	15.71	15.71
483	NASDAQ	UMBF	Thu, Jan 14, 1993	15.71	15.71	15.41	15.71
482	NASDAQ	UMBF	Wed, Jan 13, 1993	15.41	15.71	15.41	15.41
481	NASDAQ	UMBF	Tue, Jan 12, 1993	15.61	15.71	15.41	15.41
480	NASDAQ	UMBF	Mon, Jan 11, 1993	15.71	15.71	15.71	15.71
479	NASDAQ	UMBF	Fri, Jan 8, 1993	15.71	15.71	15.71	15.71
478	NASDAQ	UMBF	Thu, Jan 7, 1993	15.71	16.00	15.71	15.71
477	NASDAQ	UMBF	Wed, Jan 6, 1993	16.00	16.00	15.71	15.71
476	NASDAQ	UMBF	Tue, Jan 5, 1993	15.71	15.71	15.71	15.71
475	NASDAQ	UMBF	Mon, Jan 4, 1993	15.71	15.90	15.71	15.71
474	NASDAQ	UMBF	Thu, Dec 31, 1992	15.71	15.90	15.71	15.71
473	NASDAQ	UMBF	Wed, Dec 30, 1992	15.71	15.71	15.51	15.51
472	NASDAQ	UMBF	Tue, Dec 29, 1992	15.41	15.71	15.31	15.51
471	NASDAQ	UMBF	Mon, Dec 28, 1992	15.22	15.22	15.22	15.22
470	NASDAQ	UMBF	Thu, Dec 24, 1992	15.41	15.41	15.41	15.41
469	NASDAQ	UMBF	Wed, Dec 23, 1992	15.22	15.22	15.12	15.22
468	NASDAQ	UMBF	Tue, Dec 22, 1992	15.12	15.12	15.12	15.12
467	NASDAQ	UMBF	Mon, Dec 21, 1992	15.22	15.22	15.17	15.17
466	NASDAQ	UMBF	Fri, Dec 18, 1992	15.12	15.12	15.12	15.12
465	NASDAQ	UMBF	Thu, Dec 17, 1992	15.22	15.22	15.17	15.17
464	NASDAQ	UMBF	Tue, Dec 15, 1992	15.12	15.22	15.02	15.02
463	NASDAQ	UMBF	Mon, Dec 14, 1992	15.12	15.12	15.02	15.02
462	NASDAQ	UMBF	Fri, Dec 11, 1992	15.22	15.22	15.22	15.22
461	NASDAQ	UMBF	Thu, Dec 10, 1992	15.12	15.17	15.12	15.17
460	NASDAQ	UMBF	Wed, Dec 9, 1992	15.22	15.22	15.22	15.22
459	NASDAQ	UMBF	Tue, Dec 8, 1992	15.02	15.07	15.02	15.02
458	NASDAQ	UMBF	Mon, Dec 7, 1992	15.12	15.22	15.12	15.22
457	NASDAQ	UMBF	Fri, Dec 4, 1992	15.02	15.02	15.02	15.02
456	NASDAQ	UMBF	Thu, Dec 3, 1992	15.02	15.22	15.02	15.02
455	NASDAQ	UMBF	Wed, Dec 2, 1992	15.22	15.22	15.22	15.22
454	NASDAQ	UMBF	Tue, Dec 1, 1992	15.12	15.22	15.07	15.22
453	NASDAQ	UMBF	Mon, Nov 30, 1992	14.92	14.92	14.92	14.92
452	NASDAQ	UMBF	Wed, Nov 25, 1992	15.02	15.02	14.92	14.92
451	NASDAQ	UMBF	Tue, Nov 24, 1992	14.82	15.02	14.82	15.02
450	NASDAQ	UMBF	Mon, Nov 23, 1992	14.82	14.82	14.82	14.82
449	NASDAQ	UMBF	Fri, Nov 20, 1992	14.82	14.82	14.82	14.82
448	NASDAQ	UMBF	Thu, Nov 19, 1992	14.82	15.02	14.82	14.82
447	NASDAQ	UMBF	Wed, Nov 18, 1992	14.73	14.73	14.73	14.73
446	NASDAQ	UMBF	Tue, Nov 17, 1992	14.73	14.73	14.73	14.73
445	NASDAQ	UMBF	Mon, Nov 16, 1992	14.73	14.87	14.73	14.87
444	NASDAQ	UMBF	Fri, Nov 13, 1992	14.73	15.02	14.73	14.73
443	NASDAQ	UMBF	Thu, Nov 12, 1992	14.82	15.02	14.63	15.02
442	NASDAQ	UMBF	Wed, Nov 11, 1992	14.63	14.82	14.63	14.63
441	NASDAQ	UMBF	Tue, Nov 10, 1992	14.73	14.73	14.63	14.73
440	NASDAQ	UMBF	Mon, Nov 9, 1992	14.48	14.73	14.48	14.63
439	NASDAQ	UMBF	Fri, Nov 6, 1992	14.43	14.63	14.33	14.63
438	NASDAQ	UMBF	Thu, Nov 5, 1992	14.38	14.63	14.33	14.48
437	NASDAQ	UMBF	Wed, Nov 4, 1992	14.43	14.43	14.33	14.33
436	NASDAQ	UMBF	Tue, Nov 3, 1992	14.33	14.38	14.33	14.38
435	NASDAQ	UMBF	Mon, Nov 2, 1992	14.23	14.53	14.23	14.53
434	NASDAQ	UMBF	Thu, Oct 29, 1992	14.33	14.38	14.28	14.28
433	NASDAQ	UMBF	Wed, Oct 28, 1992	14.43	14.43	14.23	14.23
432	NASDAQ	UMBF	Tue, Oct 27, 1992	14.23	14.43	14.23	14.43
431	NASDAQ	UMBF	Mon, Oct 26, 1992	14.53	14.53	14.43	14.43
430	NASDAQ	UMBF	Fri, Oct 23, 1992	14.33	14.53	14.33	14.53
429	NASDAQ	UMBF	Thu, Oct 22, 1992	14.43	14.43	14.43	14.43
428	NASDAQ	UMBF	Wed, Oct 21, 1992	14.63	14.63	14.43	14.53
427	NASDAQ	UMBF	Tue, Oct 20, 1992	14.63	14.63	14.63	14.63
426	NASDAQ	UMBF	Mon, Oct 19, 1992	14.63	14.63	14.43	14.43
425	NASDAQ	UMBF	Fri, Oct 16, 1992	14.53	14.53	14.53	14.53
424	NASDAQ	UMBF	Thu, Oct 15, 1992	14.63	14.73	14.63	14.63
423	NASDAQ	UMBF	Wed, Oct 14, 1992	14.63	14.73	14.63	14.63
422	NASDAQ	UMBF	Tue, Oct 13, 1992	14.73	14.92	14.73	14.92
421	NASDAQ	UMBF	Thu, Oct 8, 1992	14.63	14.63	14.63	14.63
420	NASDAQ	UMBF	Wed, Oct 7, 1992	14.82	14.82	14.82	14.82
419	NASDAQ	UMBF	Tue, Oct 6, 1992	14.63	14.63	14.63	14.63
418	NASDAQ	UMBF	Mon, Oct 5, 1992	14.63	14.63	14.63	14.63
417	NASDAQ	UMBF	Fri, Oct 2, 1992	14.82	14.82	14.63	14.63
416	NASDAQ	UMBF	Thu, Oct 1, 1992	14.82	14.82	14.82	14.82
415	NASDAQ	UMBF	Tue, Sep 29, 1992	14.63	14.63	14.63	14.63
414	NASDAQ	UMBF	Mon, Sep 28, 1992	14.53	14.82	14.53	14.82
413	NASDAQ	UMBF	Fri, Sep 25, 1992	14.82	14.82	14.82	14.82
412	NASDAQ	UMBF	Thu, Sep 24, 1992	14.53	14.73	14.53	14.53
411	NASDAQ	UMBF	Wed, Sep 23, 1992	14.73	14.73	14.73	14.73
410	NASDAQ	UMBF	Tue, Sep 22, 1992	14.53	14.53	14.43	14.43
409	NASDAQ	UMBF	Mon, Sep 21, 1992	14.43	14.73	14.43	14.43
408	NASDAQ	UMBF	Fri, Sep 18, 1992	14.43	14.73	14.43	14.53
407	NASDAQ	UMBF	Wed, Sep 16, 1992	14.53	14.53	14.43	14.53
406	NASDAQ	UMBF	Tue, Sep 15, 1992	14.43	14.43	14.43	14.43
405	NASDAQ	UMBF	Mon, Sep 14, 1992	14.73	14.73	14.73	14.73
404	NASDAQ	UMBF	Thu, Sep 10, 1992	14.53	14.73	14.53	14.58
403	NASDAQ	UMBF	Wed, Sep 9, 1992	14.53	14.63	14.43	14.63
402	NASDAQ	UMBF	Tue, Sep 8, 1992	14.82	14.92	14.63	14.63
401	NASDAQ	UMBF	Fri, Sep 4, 1992	14.92	14.92	14.92	14.92
400	NASDAQ	UMBF	Thu, Sep 3, 1992	15.22	15.22	15.02	15.02
399	NASDAQ	UMBF	Wed, Sep 2, 1992	14.92	15.22	14.92	14.92
398	NASDAQ	UMBF	Tue, Sep 1, 1992	14.92	15.22	14.92	15.02
397	NASDAQ	UMBF	Mon, Aug 31, 1992	15.31	15.31	15.02	15.02
396	NASDAQ	UMBF	Fri, Aug 28, 1992	15.12	15.22	15.12	15.22
395	NASDAQ	UMBF	Thu, Aug 27, 1992	15.31	15.31	15.12	15.12
394	NASDAQ	UMBF	Wed, Aug 26, 1992	15.31	15.51	15.31	15.31
393	NASDAQ	UMBF	Mon, Aug 24, 1992	15.51	15.71	15.41	15.41
392	NASDAQ	UMBF	Fri, Aug 21, 1992	15.81	15.81	15.81	15.81
391	NASDAQ	UMBF	Thu, Aug 20, 1992	15.56	15.56	15.56	15.56
390	NASDAQ	UMBF	Wed, Aug 19, 1992	15.71	15.81	15.51	15.51
389	NASDAQ	UMBF	Tue, Aug 18, 1992	15.71	15.71	15.71	15.71
388	NASDAQ	UMBF	Mon, Aug 17, 1992	15.61	15.81	15.61	15.81
387	NASDAQ	UMBF	Fri, Aug 14, 1992	15.71	15.71	15.71	15.71
386	NASDAQ	UMBF	Thu, Aug 13, 1992	15.81	15.81	15.41	15.41
385	NASDAQ	UMBF	Tue, Aug 11, 1992	15.81	15.81	15.51	15.66
384	NASDAQ	UMBF	Mon, Aug 10, 1992	15.51	15.81	15.51	15.81
383	NASDAQ	UMBF	Fri, Aug 7, 1992	15.61	15.61	15.61	15.61
382	NASDAQ	UMBF	Wed, Aug 5, 1992	15.85	15.90	15.81	15.90
381	NASDAQ	UMBF	Tue, Aug 4, 1992	16.00	16.00	15.71	15.71
380	NASDAQ	UMBF	Mon, Aug 3, 1992	15.71	15.71	15.71	15.71
379	NASDAQ	UMBF	Fri, Jul 31, 1992	15.71	16.00	15.71	16.00
378	NASDAQ	UMBF	Wed, Jul 29, 1992	15.71	15.71	15.71	15.71
377	NASDAQ	UMBF	Tue, Jul 28, 1992	15.71	15.71	15.71	15.71
376	NASDAQ	UMBF	Mon, Jul 27, 1992	15.71	15.71	15.71	15.71
375	NASDAQ	UMBF	Fri, Jul 24, 1992	15.71	15.71	15.71	15.71
374	NASDAQ	UMBF	Thu, Jul 23, 1992	15.90	15.90	15.76	15.76
373	NASDAQ	UMBF	Wed, Jul 22, 1992	16.00	16.00	15.81	15.81
372	NASDAQ	UMBF	Tue, Jul 21, 1992	15.81	15.81	15.81	15.81
371	NASDAQ	UMBF	Mon, Jul 20, 1992	15.90	16.20	15.81	15.81
370	NASDAQ	UMBF	Fri, Jul 17, 1992	15.90	16.10	15.90	15.90
369	NASDAQ	UMBF	Wed, Jul 15, 1992	16.20	16.20	16.20	16.20
368	NASDAQ	UMBF	Tue, Jul 14, 1992	15.90	16.20	15.90	16.20
367	NASDAQ	UMBF	Fri, Jul 10, 1992	16.00	16.10	16.00	16.10
366	NASDAQ	UMBF	Thu, Jul 9, 1992	16.00	16.30	16.00	16.30
365	NASDAQ	UMBF	Wed, Jul 8, 1992	16.05	16.10	16.00	16.00
364	NASDAQ	UMBF	Tue, Jul 7, 1992	16.00	16.00	16.00	16.00
363	NASDAQ	UMBF	Mon, Jul 6, 1992	16.00	16.00	16.00	16.00
362	NASDAQ	UMBF	Thu, Jul 2, 1992	16.30	16.30	16.10	16.25
361	NASDAQ	UMBF	Wed, Jul 1, 1992	16.00	16.15	16.00	16.15
360	NASDAQ	UMBF	Tue, Jun 30, 1992	16.30	16.30	16.00	16.30
359	NASDAQ	UMBF	Mon, Jun 29, 1992	16.30	16.30	16.00	16.00
358	NASDAQ	UMBF	Fri, Jun 26, 1992	16.30	16.30	16.10	16.30
357	NASDAQ	UMBF	Thu, Jun 25, 1992	16.30	16.30	16.30	16.30
356	NASDAQ	UMBF	Wed, Jun 24, 1992	16.00	16.10	16.00	16.10
355	NASDAQ	UMBF	Tue, Jun 23, 1992	16.30	16.30	16.30	16.30
354	NASDAQ	UMBF	Mon, Jun 22, 1992	16.10	16.10	16.10	16.10
353	NASDAQ	UMBF	Fri, Jun 19, 1992	16.10	16.30	16.10	16.10
352	NASDAQ	UMBF	Thu, Jun 18, 1992	16.10	16.39	16.10	16.10
351	NASDAQ	UMBF	Wed, Jun 17, 1992	16.25	16.25	16.20	16.25
350	NASDAQ	UMBF	Tue, Jun 16, 1992	16.39	16.39	16.10	16.10
349	NASDAQ	UMBF	Mon, Jun 15, 1992	16.35	16.39	16.10	16.10
348	NASDAQ	UMBF	Fri, Jun 12, 1992	16.10	16.35	16.10	16.10
347	NASDAQ	UMBF	Thu, Jun 11, 1992	16.39	16.39	16.20	16.25
346	NASDAQ	UMBF	Tue, Jun 9, 1992	16.20	16.39	16.20	16.39
345	NASDAQ	UMBF	Mon, Jun 8, 1992	16.20	16.39	16.20	16.39
344	NASDAQ	UMBF	Fri, Jun 5, 1992	16.30	16.30	16.20	16.20
343	NASDAQ	UMBF	Thu, Jun 4, 1992	16.39	16.39	16.20	16.20
342	NASDAQ	UMBF	Wed, Jun 3, 1992	16.20	16.20	16.20	16.20
341	NASDAQ	UMBF	Tue, Jun 2, 1992	16.20	16.20	16.20	16.20
340	NASDAQ	UMBF	Mon, Jun 1, 1992	16.10	16.10	16.10	16.10
339	NASDAQ	UMBF	Fri, May 29, 1992	16.00	16.30	16.00	16.30
338	NASDAQ	UMBF	Thu, May 28, 1992	16.30	16.30	16.00	16.00
337	NASDAQ	UMBF	Wed, May 27, 1992	15.90	15.90	15.90	15.90
336	NASDAQ	UMBF	Tue, May 26, 1992	16.20	16.20	16.05	16.05
335	NASDAQ	UMBF	Fri, May 22, 1992	15.90	15.90	15.90	15.90
334	NASDAQ	UMBF	Thu, May 21, 1992	15.90	16.20	15.90	16.20
333	NASDAQ	UMBF	Wed, May 20, 1992	15.71	15.90	15.71	15.90
332	NASDAQ	UMBF	Tue, May 19, 1992	15.90	15.90	15.71	15.81
331	NASDAQ	UMBF	Mon, May 18, 1992	15.71	15.90	15.71	15.90
330	NASDAQ	UMBF	Fri, May 15, 1992	15.90	15.90	15.90	15.90
329	NASDAQ	UMBF	Thu, May 14, 1992	15.90	15.90	15.81	15.81
328	NASDAQ	UMBF	Wed, May 13, 1992	15.81	15.81	15.61	15.61
327	NASDAQ	UMBF	Tue, May 12, 1992	15.51	15.81	15.51	15.81
326	NASDAQ	UMBF	Mon, May 11, 1992	15.61	15.61	15.41	15.41
325	NASDAQ	UMBF	Fri, May 8, 1992	15.51	15.51	15.41	15.41
324	NASDAQ	UMBF	Thu, May 7, 1992	15.41	15.51	15.41	15.51
323	NASDAQ	UMBF	Wed, May 6, 1992	15.51	15.51	15.31	15.46
322	NASDAQ	UMBF	Tue, May 5, 1992	15.31	15.51	15.31	15.41
321	NASDAQ	UMBF	Mon, May 4, 1992	15.51	15.51	15.46	15.46
320	NASDAQ	UMBF	Fri, May 1, 1992	15.51	15.51	15.51	15.51
319	NASDAQ	UMBF	Thu, Apr 30, 1992	15.61	15.61	15.36	15.51
318	NASDAQ	UMBF	Wed, Apr 29, 1992	15.31	15.61	15.31	15.61
317	NASDAQ	UMBF	Tue, Apr 28, 1992	15.22	15.51	15.22	15.51
316	NASDAQ	UMBF	Mon, Apr 27, 1992	15.22	15.41	15.22	15.41
315	NASDAQ	UMBF	Fri, Apr 24, 1992	15.22	15.41	15.22	15.41
314	NASDAQ	UMBF	Thu, Apr 23, 1992	15.22	15.41	15.22	15.41
313	NASDAQ	UMBF	Wed, Apr 22, 1992	15.41	15.41	15.41	15.41
312	NASDAQ	UMBF	Tue, Apr 21, 1992	15.22	15.41	15.22	15.31
311	NASDAQ	UMBF	Mon, Apr 20, 1992	15.41	15.41	15.22	15.22
310	NASDAQ	UMBF	Thu, Apr 16, 1992	15.22	15.36	15.22	15.36
309	NASDAQ	UMBF	Wed, Apr 15, 1992	15.41	15.41	15.31	15.41
308	NASDAQ	UMBF	Tue, Apr 14, 1992	15.41	15.41	15.41	15.41
307	NASDAQ	UMBF	Mon, Apr 13, 1992	15.22	15.41	15.22	15.41
306	NASDAQ	UMBF	Fri, Apr 10, 1992	15.22	15.41	15.22	15.22
305	NASDAQ	UMBF	Thu, Apr 9, 1992	15.22	15.22	15.22	15.22
304	NASDAQ	UMBF	Wed, Apr 8, 1992	15.22	15.41	15.22	15.31
303	NASDAQ	UMBF	Fri, Apr 3, 1992	15.51	15.51	15.51	15.51
302	NASDAQ	UMBF	Thu, Apr 2, 1992	15.51	15.51	15.22	15.27
301	NASDAQ	UMBF	Wed, Apr 1, 1992	15.22	15.22	15.22	15.22
300	NASDAQ	UMBF	Tue, Mar 31, 1992	15.22	15.51	15.22	15.27
299	NASDAQ	UMBF	Mon, Mar 30, 1992	15.51	15.51	15.51	15.51
298	NASDAQ	UMBF	Fri, Mar 27, 1992	15.22	15.22	15.22	15.22
297	NASDAQ	UMBF	Wed, Mar 25, 1992	15.31	15.41	15.27	15.27
296	NASDAQ	UMBF	Tue, Mar 24, 1992	15.22	15.22	15.22	15.22
295	NASDAQ	UMBF	Mon, Mar 23, 1992	15.12	15.41	15.12	15.12
294	NASDAQ	UMBF	Fri, Mar 20, 1992	15.12	15.41	15.12	15.41
293	NASDAQ	UMBF	Thu, Mar 19, 1992	15.12	15.31	15.12	15.12
292	NASDAQ	UMBF	Wed, Mar 18, 1992	15.31	15.31	15.12	15.12
291	NASDAQ	UMBF	Tue, Mar 17, 1992	15.12	15.12	15.12	15.12
290	NASDAQ	UMBF	Mon, Mar 16, 1992	15.31	15.31	15.31	15.31
289	NASDAQ	UMBF	Fri, Mar 13, 1992	15.41	15.41	15.12	15.12
288	NASDAQ	UMBF	Thu, Mar 12, 1992	15.12	15.41	15.12	15.12
287	NASDAQ	UMBF	Wed, Mar 11, 1992	15.12	15.41	15.12	15.12
286	NASDAQ	UMBF	Tue, Mar 10, 1992	15.12	15.41	15.12	15.12
285	NASDAQ	UMBF	Thu, Mar 5, 1992	15.41	15.41	15.41	15.41
284	NASDAQ	UMBF	Wed, Mar 4, 1992	15.41	15.41	15.31	15.31
283	NASDAQ	UMBF	Tue, Mar 3, 1992	15.41	15.41	15.22	15.41
282	NASDAQ	UMBF	Mon, Mar 2, 1992	15.41	15.41	15.41	15.41
281	NASDAQ	UMBF	Fri, Feb 28, 1992	15.36	15.36	15.36	15.36
280	NASDAQ	UMBF	Thu, Feb 27, 1992	15.51	15.51	15.51	15.51
279	NASDAQ	UMBF	Wed, Feb 26, 1992	15.46	15.61	15.31	15.31
278	NASDAQ	UMBF	Tue, Feb 25, 1992	15.61	15.61	15.31	15.31
277	NASDAQ	UMBF	Mon, Feb 24, 1992	15.31	15.31	15.31	15.31
276	NASDAQ	UMBF	Fri, Feb 21, 1992	15.41	15.41	15.41	15.41
275	NASDAQ	UMBF	Thu, Feb 20, 1992	15.41	15.41	15.41	15.41
274	NASDAQ	UMBF	Wed, Feb 19, 1992	15.61	15.61	15.41	15.41
273	NASDAQ	UMBF	Tue, Feb 18, 1992	15.61	15.61	15.41	15.41
272	NASDAQ	UMBF	Fri, Feb 14, 1992	15.61	15.61	15.41	15.56
271	NASDAQ	UMBF	Thu, Feb 13, 1992	15.61	15.61	15.31	15.51
270	NASDAQ	UMBF	Wed, Feb 12, 1992	15.31	15.31	15.31	15.31
269	NASDAQ	UMBF	Mon, Feb 10, 1992	15.61	15.61	15.31	15.31
268	NASDAQ	UMBF	Fri, Feb 7, 1992	15.51	15.51	15.31	15.31
267	NASDAQ	UMBF	Thu, Feb 6, 1992	15.61	15.71	15.51	15.71
266	NASDAQ	UMBF	Wed, Feb 5, 1992	15.51	15.71	15.51	15.71
265	NASDAQ	UMBF	Tue, Feb 4, 1992	15.71	15.71	15.71	15.71
264	NASDAQ	UMBF	Fri, Jan 31, 1992	15.51	15.71	15.51	15.71
263	NASDAQ	UMBF	Thu, Jan 30, 1992	15.51	15.71	15.51	15.61
262	NASDAQ	UMBF	Wed, Jan 29, 1992	15.71	15.71	15.51	15.51
261	NASDAQ	UMBF	Tue, Jan 28, 1992	15.71	15.71	15.51	15.51
260	NASDAQ	UMBF	Mon, Jan 27, 1992	15.41	15.61	15.41	15.46
259	NASDAQ	UMBF	Fri, Jan 24, 1992	15.46	15.51	15.46	15.51
258	NASDAQ	UMBF	Thu, Jan 23, 1992	15.31	15.41	15.31	15.41
257	NASDAQ	UMBF	Wed, Jan 22, 1992	15.51	15.51	15.31	15.31
256	NASDAQ	UMBF	Tue, Jan 21, 1992	15.31	15.51	15.31	15.51
255	NASDAQ	UMBF	Mon, Jan 20, 1992	15.51	15.51	15.51	15.51
254	NASDAQ	UMBF	Fri, Jan 17, 1992	15.61	15.61	15.31	15.36
253	NASDAQ	UMBF	Thu, Jan 16, 1992	15.31	15.51	15.22	15.51
252	NASDAQ	UMBF	Wed, Jan 15, 1992	15.31	15.51	15.31	15.51
251	NASDAQ	UMBF	Tue, Jan 14, 1992	15.31	15.31	15.31	15.31
250	NASDAQ	UMBF	Mon, Jan 13, 1992	15.12	15.31	15.12	15.31
249	NASDAQ	UMBF	Fri, Jan 10, 1992	15.12	15.41	15.12	15.41
248	NASDAQ	UMBF	Thu, Jan 9, 1992	15.27	15.41	15.27	15.41
247	NASDAQ	UMBF	Wed, Jan 8, 1992	15.12	15.61	14.92	15.31
246	NASDAQ	UMBF	Tue, Jan 7, 1992	14.92	15.12	14.92	15.12
245	NASDAQ	UMBF	Mon, Jan 6, 1992	14.92	15.12	14.82	14.92
244	NASDAQ	UMBF	Fri, Jan 3, 1992	14.53	15.12	14.53	15.12
243	NASDAQ	UMBF	Thu, Jan 2, 1992	14.43	14.63	14.33	14.63
242	NASDAQ	UMBF	Tue, Dec 31, 1991	14.63	14.63	14.33	14.63
241	NASDAQ	UMBF	Mon, Dec 30, 1991	14.43	14.43	14.43	14.43
240	NASDAQ	UMBF	Fri, Dec 27, 1991	14.53	14.53	14.23	14.23
239	NASDAQ	UMBF	Thu, Dec 26, 1991	14.04	14.33	13.94	14.33
238	NASDAQ	UMBF	Mon, Dec 23, 1991	14.04	14.04	13.74	14.04
237	NASDAQ	UMBF	Fri, Dec 20, 1991	14.04	14.04	14.04	14.04
236	NASDAQ	UMBF	Thu, Dec 19, 1991	13.74	13.74	13.74	13.74
235	NASDAQ	UMBF	Wed, Dec 18, 1991	13.74	13.74	13.74	13.74
234	NASDAQ	UMBF	Tue, Dec 17, 1991	13.94	14.04	13.84	13.99
233	NASDAQ	UMBF	Mon, Dec 16, 1991	13.65	13.84	13.65	13.74
232	NASDAQ	UMBF	Fri, Dec 13, 1991	13.55	13.65	13.45	13.65
231	NASDAQ	UMBF	Thu, Dec 12, 1991	13.55	13.55	13.55	13.55
230	NASDAQ	UMBF	Wed, Dec 11, 1991	13.45	13.45	13.25	13.25
229	NASDAQ	UMBF	Tue, Dec 10, 1991	13.15	13.45	13.15	13.45
228	NASDAQ	UMBF	Mon, Dec 9, 1991	13.15	13.15	13.15	13.15
227	NASDAQ	UMBF	Fri, Dec 6, 1991	14.92	14.92	14.92	14.92
226	NASDAQ	UMBF	Thu, Dec 5, 1991	14.92	14.92	14.92	14.92
225	NASDAQ	UMBF	Wed, Dec 4, 1991	14.73	14.82	14.73	14.82
224	NASDAQ	UMBF	Tue, Dec 3, 1991	14.43	14.73	14.43	14.73
223	NASDAQ	UMBF	Mon, Dec 2, 1991	14.53	14.53	14.53	14.53
222	NASDAQ	UMBF	Wed, Nov 27, 1991	14.43	14.43	14.43	14.43
221	NASDAQ	UMBF	Tue, Nov 26, 1991	14.48	14.48	14.33	14.48
220	NASDAQ	UMBF	Mon, Nov 25, 1991	14.23	14.48	14.23	14.48
219	NASDAQ	UMBF	Fri, Nov 22, 1991	14.33	14.33	14.23	14.23
218	NASDAQ	UMBF	Thu, Nov 21, 1991	14.33	14.48	14.23	14.48
217	NASDAQ	UMBF	Wed, Nov 20, 1991	14.33	14.33	14.23	14.28
216	NASDAQ	UMBF	Tue, Nov 19, 1991	14.28	14.33	14.23	14.33
215	NASDAQ	UMBF	Mon, Nov 18, 1991	14.14	14.43	14.14	14.43
214	NASDAQ	UMBF	Fri, Nov 15, 1991	14.43	14.43	14.23	14.23
213	NASDAQ	UMBF	Thu, Nov 14, 1991	14.23	14.23	14.23	14.23
212	NASDAQ	UMBF	Wed, Nov 13, 1991	14.23	14.23	14.23	14.23
211	NASDAQ	UMBF	Tue, Nov 12, 1991	14.23	14.53	14.23	14.53
210	NASDAQ	UMBF	Fri, Nov 8, 1991	14.23	14.33	14.23	14.23
209	NASDAQ	UMBF	Thu, Nov 7, 1991	14.43	14.43	14.43	14.43
208	NASDAQ	UMBF	Wed, Nov 6, 1991	14.33	14.43	14.23	14.23
207	NASDAQ	UMBF	Tue, Nov 5, 1991	14.14	14.14	14.14	14.14
206	NASDAQ	UMBF	Mon, Nov 4, 1991	14.33	14.33	14.33	14.33
205	NASDAQ	UMBF	Fri, Nov 1, 1991	14.33	14.33	14.33	14.33
204	NASDAQ	UMBF	Thu, Oct 31, 1991	14.14	14.23	14.14	14.14
203	NASDAQ	UMBF	Wed, Oct 30, 1991	13.99	14.23	13.94	14.23
202	NASDAQ	UMBF	Tue, Oct 29, 1991	13.94	13.99	13.94	13.94
201	NASDAQ	UMBF	Mon, Oct 28, 1991	13.99	13.99	13.94	13.94
200	NASDAQ	UMBF	Thu, Oct 24, 1991	13.99	13.99	13.94	13.99
199	NASDAQ	UMBF	Wed, Oct 23, 1991	13.99	13.99	13.84	13.84
198	NASDAQ	UMBF	Tue, Oct 22, 1991	13.99	13.99	13.99	13.99
197	NASDAQ	UMBF	Mon, Oct 21, 1991	13.99	13.99	13.84	13.84
196	NASDAQ	UMBF	Fri, Oct 18, 1991	13.99	13.99	13.99	13.99
195	NASDAQ	UMBF	Thu, Oct 17, 1991	13.84	13.84	13.65	13.65
194	NASDAQ	UMBF	Wed, Oct 16, 1991	13.99	13.99	13.99	13.99
193	NASDAQ	UMBF	Tue, Oct 15, 1991	13.99	13.99	13.84	13.84
192	NASDAQ	UMBF	Fri, Oct 11, 1991	13.94	13.94	13.94	13.94
191	NASDAQ	UMBF	Thu, Oct 10, 1991	13.74	13.94	13.74	13.74
190	NASDAQ	UMBF	Wed, Oct 9, 1991	13.74	13.94	13.74	13.94
189	NASDAQ	UMBF	Tue, Oct 8, 1991	13.84	13.84	13.84	13.84
188	NASDAQ	UMBF	Mon, Oct 7, 1991	13.65	13.94	13.65	13.79
187	NASDAQ	UMBF	Fri, Oct 4, 1991	13.79	13.79	13.74	13.74
186	NASDAQ	UMBF	Thu, Oct 3, 1991	13.94	13.94	13.84	13.84
185	NASDAQ	UMBF	Mon, Sep 30, 1991	13.99	13.99	13.99	13.99
184	NASDAQ	UMBF	Fri, Sep 27, 1991	13.84	13.99	13.84	13.84
183	NASDAQ	UMBF	Thu, Sep 26, 1991	13.84	13.99	13.84	13.99
182	NASDAQ	UMBF	Wed, Sep 25, 1991	13.84	13.84	13.84	13.84
181	NASDAQ	UMBF	Tue, Sep 24, 1991	13.84	13.84	13.84	13.84
180	NASDAQ	UMBF	Fri, Sep 20, 1991	13.99	13.99	13.99	13.99
179	NASDAQ	UMBF	Thu, Sep 19, 1991	13.74	13.74	13.74	13.74
178	NASDAQ	UMBF	Tue, Sep 17, 1991	13.84	13.84	13.74	13.84
177	NASDAQ	UMBF	Mon, Sep 16, 1991	13.89	13.89	13.84	13.84
176	NASDAQ	UMBF	Fri, Sep 13, 1991	14.09	14.09	13.84	13.99
175	NASDAQ	UMBF	Thu, Sep 12, 1991	14.04	14.04	13.84	13.94
174	NASDAQ	UMBF	Wed, Sep 11, 1991	13.74	13.94	13.74	13.94
173	NASDAQ	UMBF	Tue, Sep 10, 1991	13.74	13.94	13.65	13.65
172	NASDAQ	UMBF	Mon, Sep 9, 1991	13.65	13.74	13.65	13.74
171	NASDAQ	UMBF	Fri, Sep 6, 1991	13.45	13.74	13.45	13.55
170	NASDAQ	UMBF	Thu, Sep 5, 1991	13.45	13.55	13.45	13.55
169	NASDAQ	UMBF	Wed, Sep 4, 1991	13.45	13.55	13.45	13.55
168	NASDAQ	UMBF	Tue, Sep 3, 1991	13.45	13.55	13.45	13.55
167	NASDAQ	UMBF	Fri, Aug 30, 1991	13.45	13.55	13.45	13.55
166	NASDAQ	UMBF	Thu, Aug 29, 1991	13.45	13.45	13.45	13.45
165	NASDAQ	UMBF	Wed, Aug 28, 1991	13.35	13.55	13.35	13.55
164	NASDAQ	UMBF	Tue, Aug 27, 1991	13.35	13.45	13.35	13.45
163	NASDAQ	UMBF	Mon, Aug 26, 1991	13.35	13.45	13.35	13.45
162	NASDAQ	UMBF	Fri, Aug 23, 1991	13.25	13.35	13.25	13.35
161	NASDAQ	UMBF	Thu, Aug 22, 1991	13.15	13.25	13.15	13.25
160	NASDAQ	UMBF	Wed, Aug 21, 1991	13.15	13.35	13.15	13.15
159	NASDAQ	UMBF	Mon, Aug 19, 1991	12.96	13.25	12.96	12.96
158	NASDAQ	UMBF	Fri, Aug 16, 1991	13.15	13.45	13.15	13.25
157	NASDAQ	UMBF	Thu, Aug 15, 1991	13.15	13.45	13.15	13.45
156	NASDAQ	UMBF	Wed, Aug 14, 1991	12.96	13.35	12.96	13.15
155	NASDAQ	UMBF	Tue, Aug 13, 1991	12.86	13.06	12.86	12.96
154	NASDAQ	UMBF	Mon, Aug 12, 1991	12.66	12.81	12.66	12.81
153	NASDAQ	UMBF	Fri, Aug 9, 1991	12.96	12.96	12.96	12.96
152	NASDAQ	UMBF	Thu, Aug 8, 1991	12.66	12.66	12.66	12.66
151	NASDAQ	UMBF	Wed, Aug 7, 1991	12.66	12.66	12.66	12.66
150	NASDAQ	UMBF	Tue, Aug 6, 1991	12.66	12.66	12.66	12.66
149	NASDAQ	UMBF	Mon, Aug 5, 1991	12.66	12.66	12.66	12.66
148	NASDAQ	UMBF	Fri, Aug 2, 1991	12.76	12.76	12.66	12.66
147	NASDAQ	UMBF	Thu, Aug 1, 1991	12.66	12.86	12.66	12.76
146	NASDAQ	UMBF	Tue, Jul 30, 1991	12.86	12.86	12.66	12.66
145	NASDAQ	UMBF	Fri, Jul 26, 1991	12.86	12.86	12.86	12.86
144	NASDAQ	UMBF	Thu, Jul 25, 1991	12.66	12.66	12.66	12.66
143	NASDAQ	UMBF	Wed, Jul 24, 1991	12.66	12.76	12.66	12.66
142	NASDAQ	UMBF	Tue, Jul 23, 1991	12.71	12.76	12.71	12.76
141	NASDAQ	UMBF	Mon, Jul 22, 1991	12.66	12.66	12.66	12.66
140	NASDAQ	UMBF	Fri, Jul 19, 1991	12.66	12.66	12.66	12.66
139	NASDAQ	UMBF	Thu, Jul 18, 1991	12.66	12.66	12.57	12.66
138	NASDAQ	UMBF	Wed, Jul 17, 1991	12.66	12.66	12.66	12.66
137	NASDAQ	UMBF	Tue, Jul 16, 1991	12.76	12.76	12.57	12.57
136	NASDAQ	UMBF	Mon, Jul 15, 1991	12.57	12.57	12.57	12.57
135	NASDAQ	UMBF	Fri, Jul 12, 1991	12.57	12.57	12.57	12.57
134	NASDAQ	UMBF	Thu, Jul 11, 1991	12.66	12.66	12.66	12.66
133	NASDAQ	UMBF	Wed, Jul 10, 1991	12.57	12.57	12.57	12.57
132	NASDAQ	UMBF	Tue, Jul 9, 1991	12.57	12.57	12.57	12.57
131	NASDAQ	UMBF	Mon, Jul 8, 1991	12.76	12.76	12.57	12.57
130	NASDAQ	UMBF	Fri, Jul 5, 1991	12.57	12.66	12.57	12.66
129	NASDAQ	UMBF	Fri, Jun 28, 1991	12.57	12.57	12.57	12.57
128	NASDAQ	UMBF	Thu, Jun 27, 1991	12.57	12.57	12.57	12.57
127	NASDAQ	UMBF	Wed, Jun 26, 1991	12.91	12.91	12.91	12.91
126	NASDAQ	UMBF	Tue, Jun 25, 1991	12.57	12.57	12.57	12.57
125	NASDAQ	UMBF	Mon, Jun 24, 1991	12.57	12.57	12.57	12.57
124	NASDAQ	UMBF	Fri, Jun 21, 1991	12.66	12.66	12.57	12.57
123	NASDAQ	UMBF	Wed, Jun 19, 1991	12.66	12.66	12.57	12.57
122	NASDAQ	UMBF	Tue, Jun 18, 1991	12.66	12.66	12.66	12.66
121	NASDAQ	UMBF	Mon, Jun 17, 1991	12.71	12.81	12.66	12.81
120	NASDAQ	UMBF	Fri, Jun 14, 1991	12.66	12.66	12.66	12.66
119	NASDAQ	UMBF	Thu, Jun 13, 1991	12.76	12.76	12.76	12.76
118	NASDAQ	UMBF	Wed, Jun 12, 1991	12.91	12.91	12.66	12.86
117	NASDAQ	UMBF	Tue, Jun 11, 1991	12.76	12.76	12.76	12.76
116	NASDAQ	UMBF	Mon, Jun 10, 1991	12.57	12.66	12.57	12.66
115	NASDAQ	UMBF	Fri, Jun 7, 1991	12.57	12.61	12.57	12.61
114	NASDAQ	UMBF	Thu, Jun 6, 1991	12.57	12.76	12.57	12.66
113	NASDAQ	UMBF	Tue, Jun 4, 1991	12.57	12.61	12.57	12.61
112	NASDAQ	UMBF	Mon, Jun 3, 1991	12.76	12.76	12.76	12.76
111	NASDAQ	UMBF	Fri, May 31, 1991	12.66	12.66	12.57	12.57
110	NASDAQ	UMBF	Thu, May 30, 1991	12.66	12.86	12.66	12.86
109	NASDAQ	UMBF	Wed, May 29, 1991	12.66	12.66	12.66	12.66
108	NASDAQ	UMBF	Thu, May 23, 1991	12.66	12.66	12.66	12.66
107	NASDAQ	UMBF	Wed, May 22, 1991	12.66	12.96	12.66	12.76
106	NASDAQ	UMBF	Tue, May 21, 1991	12.66	12.91	12.66	12.86
105	NASDAQ	UMBF	Mon, May 20, 1991	12.66	12.96	12.66	12.96
104	NASDAQ	UMBF	Fri, May 17, 1991	12.76	12.86	12.76	12.86
103	NASDAQ	UMBF	Thu, May 16, 1991	12.76	12.76	12.76	12.76
102	NASDAQ	UMBF	Wed, May 15, 1991	12.76	12.86	12.76	12.76
101	NASDAQ	UMBF	Tue, May 14, 1991	12.76	12.86	12.76	12.86
100	NASDAQ	UMBF	Mon, May 13, 1991	12.76	12.76	12.76	12.76
99	NASDAQ	UMBF	Fri, May 10, 1991	12.96	12.96	12.76	12.86
98	NASDAQ	UMBF	Thu, May 9, 1991	12.57	12.96	12.57	12.96
97	NASDAQ	UMBF	Wed, May 8, 1991	12.37	12.71	12.37	12.57
96	NASDAQ	UMBF	Tue, May 7, 1991	12.37	12.47	12.07	12.27
95	NASDAQ	UMBF	Mon, May 6, 1991	12.17	12.32	12.07	12.07
94	NASDAQ	UMBF	Fri, May 3, 1991	11.98	11.98	11.98	11.98
93	NASDAQ	UMBF	Thu, May 2, 1991	12.03	12.03	11.98	12.03
92	NASDAQ	UMBF	Wed, May 1, 1991	12.07	12.07	11.98	11.98
91	NASDAQ	UMBF	Tue, Apr 30, 1991	12.03	12.27	12.03	12.27
90	NASDAQ	UMBF	Mon, Apr 29, 1991	11.98	11.98	11.98	11.98
89	NASDAQ	UMBF	Fri, Apr 26, 1991	11.98	11.98	11.98	11.98
88	NASDAQ	UMBF	Thu, Apr 25, 1991	11.98	12.07	11.98	11.98
87	NASDAQ	UMBF	Wed, Apr 24, 1991	11.78	11.98	11.78	11.98
86	NASDAQ	UMBF	Tue, Apr 23, 1991	11.68	11.88	11.68	11.88
85	NASDAQ	UMBF	Mon, Apr 22, 1991	11.68	11.78	11.68	11.68
84	NASDAQ	UMBF	Fri, Apr 19, 1991	11.68	11.68	11.68	11.68
83	NASDAQ	UMBF	Thu, Apr 18, 1991	11.88	11.88	11.68	11.68
82	NASDAQ	UMBF	Wed, Apr 17, 1991	11.78	11.88	11.58	11.83
81	NASDAQ	UMBF	Tue, Apr 16, 1991	11.58	11.78	11.58	11.78
80	NASDAQ	UMBF	Mon, Apr 15, 1991	11.58	11.58	11.58	11.58
79	NASDAQ	UMBF	Fri, Apr 12, 1991	11.58	11.58	11.58	11.58
78	NASDAQ	UMBF	Wed, Apr 10, 1991	11.58	11.78	11.58	11.78
77	NASDAQ	UMBF	Tue, Apr 9, 1991	11.58	11.58	11.58	11.58
76	NASDAQ	UMBF	Mon, Apr 8, 1991	11.58	11.58	11.58	11.58
75	NASDAQ	UMBF	Fri, Apr 5, 1991	11.88	11.88	11.58	11.68
74	NASDAQ	UMBF	Thu, Apr 4, 1991	11.78	11.78	11.58	11.58
73	NASDAQ	UMBF	Wed, Apr 3, 1991	11.58	11.58	11.58	11.58
72	NASDAQ	UMBF	Mon, Apr 1, 1991	11.49	11.58	11.49	11.58
71	NASDAQ	UMBF	Thu, Mar 28, 1991	11.58	11.63	11.49	11.49
70	NASDAQ	UMBF	Wed, Mar 27, 1991	11.49	11.49	11.49	11.49
69	NASDAQ	UMBF	Tue, Mar 26, 1991	11.53	11.58	11.49	11.53
68	NASDAQ	UMBF	Mon, Mar 25, 1991	11.39	11.49	11.39	11.49
67	NASDAQ	UMBF	Fri, Mar 22, 1991	11.29	11.34	11.29	11.34
66	NASDAQ	UMBF	Thu, Mar 21, 1991	11.29	11.29	11.29	11.29
65	NASDAQ	UMBF	Wed, Mar 20, 1991	11.49	11.49	11.29	11.29
64	NASDAQ	UMBF	Tue, Mar 19, 1991	11.49	11.49	11.29	11.39
63	NASDAQ	UMBF	Mon, Mar 18, 1991	11.49	11.49	11.29	11.29
62	NASDAQ	UMBF	Fri, Mar 15, 1991	11.29	11.29	11.29	11.29
61	NASDAQ	UMBF	Thu, Mar 14, 1991	11.39	11.49	11.39	11.39
60	NASDAQ	UMBF	Tue, Mar 12, 1991	11.34	11.49	11.29	11.49
59	NASDAQ	UMBF	Mon, Mar 11, 1991	11.29	11.29	11.29	11.29
58	NASDAQ	UMBF	Fri, Mar 8, 1991	11.29	11.49	11.29	11.29
57	NASDAQ	UMBF	Thu, Mar 7, 1991	11.29	11.44	11.29	11.44
56	NASDAQ	UMBF	Wed, Mar 6, 1991	11.44	11.44	11.44	11.44
55	NASDAQ	UMBF	Tue, Mar 5, 1991	11.29	11.29	11.29	11.29
54	NASDAQ	UMBF	Mon, Mar 4, 1991	11.49	11.49	11.29	11.29
53	NASDAQ	UMBF	Fri, Mar 1, 1991	11.44	11.44	11.29	11.29
52	NASDAQ	UMBF	Thu, Feb 28, 1991	11.39	11.49	11.39	11.39
51	NASDAQ	UMBF	Wed, Feb 27, 1991	11.39	11.39	11.39	11.39
50	NASDAQ	UMBF	Tue, Feb 26, 1991	11.39	11.39	11.39	11.39
49	NASDAQ	UMBF	Fri, Feb 22, 1991	11.29	11.49	11.29	11.49
48	NASDAQ	UMBF	Wed, Feb 20, 1991	11.29	11.29	11.29	11.29
47	NASDAQ	UMBF	Tue, Feb 19, 1991	11.39	11.49	11.39	11.39
46	NASDAQ	UMBF	Fri, Feb 15, 1991	11.39	11.49	11.39	11.44
45	NASDAQ	UMBF	Thu, Feb 14, 1991	11.39	11.39	11.39	11.39
44	NASDAQ	UMBF	Wed, Feb 13, 1991	11.29	11.39	11.29	11.39
43	NASDAQ	UMBF	Tue, Feb 12, 1991	11.39	11.39	11.39	11.39
42	NASDAQ	UMBF	Mon, Feb 11, 1991	11.19	11.39	11.19	11.39
41	NASDAQ	UMBF	Fri, Feb 8, 1991	10.99	11.09	10.99	11.09
40	NASDAQ	UMBF	Thu, Feb 7, 1991	11.19	11.19	10.99	11.04
39	NASDAQ	UMBF	Wed, Feb 6, 1991	10.90	11.09	10.90	10.99
38	NASDAQ	UMBF	Tue, Feb 5, 1991	10.80	10.95	10.80	10.95
37	NASDAQ	UMBF	Mon, Feb 4, 1991	10.80	10.80	10.80	10.80
36	NASDAQ	UMBF	Fri, Feb 1, 1991	10.90	10.99	10.70	10.80
35	NASDAQ	UMBF	Thu, Jan 31, 1991	10.50	10.80	10.50	10.80
34	NASDAQ	UMBF	Wed, Jan 30, 1991	10.50	10.80	10.50	10.50
33	NASDAQ	UMBF	Tue, Jan 29, 1991	10.50	10.70	10.50	10.70
32	NASDAQ	UMBF	Mon, Jan 28, 1991	10.65	10.70	10.50	10.60
31	NASDAQ	UMBF	Fri, Jan 25, 1991	10.50	10.50	10.50	10.50
30	NASDAQ	UMBF	Thu, Jan 24, 1991	10.50	10.60	10.50	10.60
29	NASDAQ	UMBF	Wed, Jan 23, 1991	10.50	10.80	10.50	10.50
28	NASDAQ	UMBF	Tue, Jan 22, 1991	10.55	10.60	10.55	10.55
27	NASDAQ	UMBF	Mon, Jan 21, 1991	10.60	10.60	10.50	10.50
26	NASDAQ	UMBF	Fri, Jan 18, 1991	10.50	10.50	10.50	10.50
25	NASDAQ	UMBF	Tue, Jan 15, 1991	10.41	10.50	10.41	10.41
24	NASDAQ	UMBF	Mon, Jan 14, 1991	10.41	10.46	10.31	10.31
23	NASDAQ	UMBF	Fri, Jan 11, 1991	10.41	10.41	10.41	10.41
22	NASDAQ	UMBF	Thu, Jan 10, 1991	10.50	10.60	10.50	10.50
21	NASDAQ	UMBF	Wed, Jan 9, 1991	10.50	10.60	10.46	10.60
20	NASDAQ	UMBF	Tue, Jan 8, 1991	10.41	10.55	10.41	10.41
19	NASDAQ	UMBF	Mon, Jan 7, 1991	10.41	10.46	10.41	10.41
18	NASDAQ	UMBF	Thu, Jan 3, 1991	10.41	10.41	10.41	10.41
17	NASDAQ	UMBF	Wed, Jan 2, 1991	10.41	10.41	10.41	10.41
16	NASDAQ	UMBF	Mon, Dec 31, 1990	10.50	10.60	10.50	10.60
15	NASDAQ	UMBF	Fri, Dec 28, 1990	10.41	10.60	10.41	10.60
14	NASDAQ	UMBF	Wed, Dec 26, 1990	10.41	10.41	10.41	10.41
13	NASDAQ	UMBF	Mon, Dec 24, 1990	10.41	10.41	10.41	10.41
12	NASDAQ	UMBF	Fri, Dec 21, 1990	10.41	10.41	10.41	10.41
11	NASDAQ	UMBF	Thu, Dec 20, 1990	10.60	10.60	10.60	10.60
10	NASDAQ	UMBF	Wed, Dec 19, 1990	10.60	10.60	10.60	10.60
9	NASDAQ	UMBF	Tue, Dec 18, 1990	10.50	10.50	10.41	10.41
8	NASDAQ	UMBF	Mon, Dec 17, 1990	10.41	10.60	10.41	10.41
7	NASDAQ	UMBF	Fri, Dec 14, 1990	10.41	10.60	10.41	10.41
6	NASDAQ	UMBF	Thu, Dec 13, 1990	10.60	10.60	10.55	10.55
5	NASDAQ	UMBF	Wed, Dec 12, 1990	10.41	10.60	10.31	10.31
4	NASDAQ	UMBF	Tue, Dec 11, 1990	10.31	10.41	10.31	10.41
3	NASDAQ	UMBF	Mon, Dec 10, 1990	10.60	10.60	10.31	10.31
2	NASDAQ	UMBF	Fri, Dec 7, 1990	10.41	10.50	10.41	10.50
1	NASDAQ	UMBF	Thu, Dec 6, 1990	10.60	10.60	10.41	10.60
#	Exchange	Symbol	Date	Open	High	Low	Close

UMB Financial Corp NASDAQ:UMBF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024