Historical Prices for Umpqua Holdings Corp (UMPQ)

Symbol:

Historical Data for Umpqua Holdings Corp. (UMPQ)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	15.50	15.91	14.67	14.99	533,379	-0.95	-5.96%
10/6/08	16.62	16.62	15.27	15.94	718,201	-0.93	-5.51%
10/3/08	17.93	18.40	16.44	16.87	445,776	-0.36	-2.09%
10/2/08	16.91	17.39	15.95	17.23	546,407	0.56	3.36%
10/1/08	14.76	16.71	14.66	16.67	444,673	1.96	13.32%
9/30/08	14.79	15.10	14.33	14.71	623,624	0.78	5.60%
9/29/08	16.04	16.25	13.93	13.93	558,778	-2.68	-16.13%
9/26/08	16.19	16.70	15.32	16.61	650,980	0.13	0.79%
9/25/08	16.37	18.20	16.35	16.48	480,388	-0.22	-1.32%
9/24/08	17.00	17.71	16.50	16.70	442,848	-0.29	-1.71%
9/23/08	17.98	17.98	16.66	16.99	660,360	0.50	3.03%
9/22/08	18.81	19.00	16.49	16.49	503,709	-2.51	-13.21%
9/19/08	22.42	23.10	16.59	19.00	2,512,461	–	–
9/18/08	17.49	20.35	17.13	19.00	3,600,072	1.99	11.70%
9/17/08	17.54	19.25	16.92	17.01	1,328,764	-1.19	-6.54%
9/16/08	16.99	18.82	16.26	18.20	1,673,496	1.35	8.01%
9/15/08	16.40	18.00	15.55	16.85	1,471,232	-0.18	-1.06%
9/12/08	16.18	17.11	15.95	17.03	1,066,637	0.85	5.25%
9/11/08	15.10	16.50	14.60	16.18	1,179,022	0.57	3.65%
9/10/08	15.89	15.92	14.67	15.61	604,371	-0.11	-0.70%
9/9/08	16.28	16.80	15.52	15.72	871,958	-0.75	-4.55%
9/8/08	15.49	16.9299	15.15	16.47	1,019,785	1.58	10.61%
9/5/08	14.24	14.99	14.08	14.89	595,684	0.46	3.19%
9/4/08	15.31	15.35	14.36	14.43	351,286	-1.04	-6.72%
9/3/08	14.64	15.48	14.17	15.47	638,436	0.78	5.31%
9/2/08	14.33	14.75	14.07	14.69	519,156	0.73	5.23%
8/29/08	13.95	14.12	13.51	13.96	310,641	-0.12	-0.85%
8/28/08	13.49	14.08	13.18	14.08	323,203	0.70	5.23%
8/27/08	12.76	13.64	12.75	13.38	288,986	0.58	4.53%
8/26/08	12.97	13.60	12.40	12.80	301,133	-0.14	-1.08%
8/25/08	13.57	13.59	12.78	12.94	306,850	-0.80	-5.82%
8/22/08	13.18	13.82	13.17	13.74	396,044	0.65	4.97%
8/21/08	12.90	13.55	12.65	13.09	485,190	0.11	0.85%
8/20/08	13.29	13.87	12.42	12.98	432,523	-0.26	-1.96%
8/19/08	13.51	13.60	12.90	13.24	582,747	-0.43	-3.15%
8/18/08	14.62	14.62	13.50	13.67	445,586	-0.99	-6.75%
8/15/08	14.41	15.47	14.09	14.66	651,484	0.54	3.82%
8/14/08	13.81	14.35	13.79	14.12	512,948	0.03	0.21%
8/13/08	14.73	14.73	13.55	14.09	711,392	-0.69	-4.67%
8/12/08	15.07	15.11	14.30	14.78	731,097	-0.41	-2.70%
8/11/08	14.33	15.85	14.04	15.19	768,663	0.81	5.63%
8/8/08	14.07	14.63	14.00	14.38	641,024	0.26	1.84%
8/7/08	15.25	15.61	13.98	14.12	750,164	-1.41	-9.08%
8/6/08	14.90	15.55	14.21	15.53	566,304	0.44	2.92%
8/5/08	15.12	15.24	14.52	15.09	615,880	0.24	1.62%
8/4/08	13.95	15.20	13.63	14.85	876,699	0.77	5.47%
8/1/08	13.65	14.14	13.47	14.08	608,474	0.50	3.68%
7/31/08	12.95	13.74	12.95	13.58	586,631	0.30	2.26%
7/30/08	13.33	13.75	12.90	13.28	627,082	0.07	0.53%
7/29/08	11.925	13.29	11.50	13.21	602,956	1.61	13.88%
7/28/08	12.26	12.72	11.53	11.60	593,820	-0.74	-6.00%
7/25/08	12.15	12.77	12.00	12.34	453,761	0.34	2.83%
7/24/08	13.30	13.30	12.00	12.00	838,534	-1.36	-10.18%
7/23/08	12.15	13.69	11.81	13.36	1,348,145	1.42	11.89%
7/22/08	11.52	12.13	10.84	11.94	1,093,273	0.35	3.02%
7/21/08	12.21	12.48	11.45	11.59	764,552	-0.52	-4.29%
7/18/08	13.32	13.67	11.86	12.11	953,569	-0.97	-7.42%
7/17/08	11.62	13.25	10.68	13.08	1,608,623	1.80	15.96%
7/16/08	9.05	11.28	8.78	11.28	1,063,682	2.31	25.75%
7/15/08	9.43	9.85	8.57	8.97	848,458	-0.38	-4.06%
7/14/08	9.98	10.49	9.10	9.35	762,913	-0.55	-5.56%
7/11/08	9.98	10.19	9.51	9.90	879,268	-0.26	-2.56%
7/10/08	9.95	10.79	9.60	10.16	677,148	0.22	2.21%