Umpqua Holdings Corp (NQ: UMPQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.98	16.08	15.88	15.98	429,205	+0.02(+0.11%)
May 30, 2006	16.20	16.33	15.96	15.96	218,972	-0.35(-2.16%)
May 26, 2006	16.38	16.38	16.17	16.31	230,869	-0.04(-0.22%)
May 25, 2006	16.29	16.35	16.15	16.35	167,731	+0.19(+1.16%)
May 24, 2006	15.85	16.20	15.69	16.16	512,238	+0.31(+1.95%)
May 23, 2006	16.31	16.31	15.83	15.85	218,230	-0.35(-2.17%)
May 22, 2006	15.81	16.47	15.73	16.20	374,784	+0.32(+1.99%)
May 19, 2006	15.69	16.11	15.69	15.89	290,233	+0.15(+0.92%)
May 18, 2006	15.77	15.91	15.71	15.74	245,419	-0.03(-0.19%)
May 17, 2006	15.74	15.90	15.70	15.77	281,030	-0.05(-0.31%)
May 16, 2006	15.81	16.02	15.77	15.82	163,127	-0.04(-0.27%)
May 15, 2006	15.77	16.00	15.69	15.86	422,758	+0.09(+0.58%)
May 12, 2006	15.77	15.93	15.73	15.77	271,614	+0.06(+0.39%)
May 11, 2006	15.99	15.99	15.68	15.71	404,142	-0.29(-1.82%)
May 10, 2006	16.07	16.10	15.96	16.00	240,654	-0.04(-0.23%)
May 09, 2006	16.02	16.22	16.02	16.04	156,481	-0.04(-0.23%)
May 08, 2006	16.37	16.37	16.06	16.08	116,541	-0.21(-1.27%)
May 05, 2006	16.30	16.37	16.17	16.28	130,232	+0.10(+0.60%)
May 04, 2006	15.84	16.20	15.84	16.19	198,114	+0.30(+1.87%)
May 03, 2006	15.77	15.99	15.70	15.89	393,227	+0.08(+0.50%)
May 02, 2006	15.80	15.93	15.77	15.81	332,067	+0.01(+0.04%)
May 01, 2006	16.03	16.09	15.79	15.80	359,842	-0.21(-1.33%)
Apr 28, 2006	15.84	16.02	15.72	16.02	425,592	+0.11(+0.69%)
Apr 27, 2006	15.70	16.08	15.69	15.91	322,807	+0.13(+0.85%)
Apr 26, 2006	15.73	15.91	15.73	15.77	285,708	-0.02(-0.12%)
Apr 25, 2006	15.77	15.81	15.59	15.79	460,481	+0.01(+0.08%)
Apr 24, 2006	15.77	15.93	15.51	15.78	618,061	-0.01(-0.08%)
Apr 21, 2006	16.42	16.42	15.46	15.79	830,372	-0.49(-3.02%)
Apr 20, 2006	17.22	17.22	16.25	16.28	802,023	-1.10(-6.35%)
Apr 19, 2006	17.25	17.39	17.14	17.39	306,276	+0.16(+0.95%)
Apr 18, 2006	16.61	17.22	16.52	17.22	210,827	+0.59(+3.58%)
Apr 17, 2006	16.77	16.77	16.48	16.63	260,720	-0.10(-0.62%)
Apr 13, 2006	16.61	16.81	16.44	16.73	158,159	+0.14(+0.84%)
Apr 12, 2006	16.36	16.60	16.26	16.59	205,957	+0.23(+1.41%)
Apr 11, 2006	16.76	16.79	16.22	16.36	231,835	-0.34(-2.03%)
Apr 10, 2006	16.63	16.89	16.59	16.70	156,936	+0.04(+0.22%)
Apr 07, 2006	16.99	17.08	16.61	16.67	170,859	-0.35(-2.07%)
Apr 06, 2006	17.02	17.07	16.91	17.02	199,007	-0.05(-0.28%)
Apr 05, 2006	17.08	17.17	16.93	17.07	148,597	-0.07(-0.39%)
Apr 04, 2006	17.04	17.33	16.82	17.13	280,996	+0.18(+1.04%)
Apr 03, 2006	17.28	17.38	16.92	16.96	238,090	-0.33(-1.93%)
Mar 31, 2006	17.35	17.36	17.20	17.29	204,028	-0.01(-0.07%)
Mar 30, 2006	17.29	17.31	17.16	17.30	231,532	-0.01(-0.07%)
Mar 29, 2006	17.10	17.35	16.99	17.31	201,228	+0.21(+1.21%)
Mar 28, 2006	17.21	17.23	16.96	17.11	310,621	-0.16(-0.91%)
Mar 27, 2006	17.49	17.49	17.21	17.27	261,270	-0.20(-1.15%)
Mar 24, 2006	17.01	17.48	16.96	17.47	463,979	+0.42(+2.49%)
Mar 23, 2006	16.81	17.08	16.81	17.04	190,708	+0.16(+0.93%)
Mar 22, 2006	16.68	16.93	16.58	16.88	148,512	+0.22(+1.35%)
Mar 21, 2006	16.66	16.88	16.57	16.66	195,660	-0.10(-0.62%)
Mar 20, 2006	16.59	16.85	16.59	16.76	229,345	+0.06(+0.36%)
Mar 17, 2006	16.64	16.72	16.55	16.70	624,685	+0.15(+0.92%)
Mar 16, 2006	16.68	16.70	16.53	16.55	216,496	-0.11(-0.66%)
Mar 15, 2006	16.64	16.68	16.43	16.66	169,130	+0.09(+0.55%)
Mar 14, 2006	16.54	16.62	16.36	16.57	181,941	+0.07(+0.40%)
Mar 13, 2006	16.38	16.56	16.37	16.50	285,799	+0.12(+0.74%)
Mar 10, 2006	16.09	16.38	15.93	16.38	194,908	+0.35(+2.16%)
Mar 09, 2006	16.27	16.27	15.97	16.03	190,252	-0.15(-0.90%)
Mar 08, 2006	16.10	16.25	15.98	16.18	211,396	+0.05(+0.34%)
Mar 07, 2006	16.27	16.40	16.08	16.13	197,827	-0.21(-1.26%)
Mar 06, 2006	16.50	16.50	16.30	16.33	230,155	-0.13(-0.81%)
Mar 03, 2006	16.50	16.77	16.36	16.47	169,158	-0.12(-0.73%)
Mar 02, 2006	16.70	16.71	16.50	16.59	288,723	-0.08(-0.47%)

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