Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.66	18.12	17.47	17.64	142,942	-0.36(-2.00%)
Oct 28, 2011	18.07	18.23	17.83	18.00	241,979	-0.14(-0.77%)
Oct 27, 2011	18.40	18.93	17.75	18.14	540,961	+0.51(+2.89%)
Oct 26, 2011	17.80	18.00	17.52	17.63	372,773	+0.09(+0.51%)
Oct 25, 2011	18.04	18.28	17.42	17.54	524,440	-0.65(-3.57%)
Oct 24, 2011	17.38	18.23	17.20	18.19	287,366	+0.80(+4.60%)
Oct 21, 2011	16.47	17.41	16.17	17.39	1,304,094	+1.24(+7.68%)
Oct 20, 2011	15.59	16.19	15.29	16.15	300,445	+0.48(+3.06%)
Oct 19, 2011	15.62	15.86	15.39	15.67	275,216	-0.02(-0.13%)
Oct 18, 2011	14.96	15.78	14.83	15.69	289,488	+0.81(+5.44%)
Oct 17, 2011	15.43	15.45	14.80	14.88	157,181	-0.75(-4.80%)
Oct 14, 2011	15.61	15.84	15.16	15.63	138,860	+0.19(+1.23%)
Oct 13, 2011	15.83	15.83	15.07	15.44	103,131	-0.53(-3.32%)
Oct 12, 2011	15.47	16.30	15.36	15.97	210,230	+0.61(+3.97%)
Oct 11, 2011	14.93	15.48	14.91	15.36	181,953	+0.28(+1.86%)
Oct 10, 2011	14.49	15.10	14.38	15.08	252,855	+0.89(+6.27%)
Oct 07, 2011	15.09	15.12	14.15	14.19	202,970	-0.87(-5.78%)
Oct 06, 2011	15.01	15.14	14.31	15.06	282,475	+0.45(+3.08%)
Oct 05, 2011	13.78	14.66	13.52	14.61	636,826	+0.88(+6.41%)
Oct 04, 2011	13.11	13.76	13.00	13.73	746,445	+0.50(+3.78%)
Oct 03, 2011	13.77	14.17	13.22	13.23	411,696	-0.71(-5.09%)
Sep 30, 2011	14.50	14.83	13.94	13.94	572,113	-0.83(-5.62%)
Sep 29, 2011	14.78	14.93	14.37	14.77	493,434	+0.41(+2.86%)
Sep 28, 2011	15.19	15.46	14.35	14.36	341,493	-0.80(-5.28%)
Sep 27, 2011	15.55	15.62	14.82	15.16	403,859	+0.00(+0.00%)
Sep 26, 2011	14.79	15.18	14.55	15.16	179,446	+0.51(+3.48%)
Sep 23, 2011	14.23	14.69	13.97	14.65	165,850	+0.41(+2.88%)
Sep 22, 2011	14.13	14.70	13.82	14.24	635,148	-0.36(-2.47%)
Sep 21, 2011	15.04	15.28	14.51	14.60	425,014	-0.42(-2.80%)
Sep 20, 2011	15.45	15.68	15.02	15.02	256,626	-0.38(-2.47%)
Sep 19, 2011	15.82	15.82	15.27	15.40	116,296	-0.75(-4.64%)
Sep 16, 2011	16.65	16.72	15.99	16.15	234,668	-0.39(-2.36%)
Sep 15, 2011	16.25	16.56	15.90	16.54	156,284	+0.49(+3.05%)
Sep 14, 2011	15.90	16.31	15.55	16.05	107,526	+0.29(+1.84%)
Sep 13, 2011	15.67	15.99	15.48	15.76	238,674	+0.26(+1.68%)
Sep 12, 2011	15.03	15.74	15.03	15.50	310,891	+0.20(+1.31%)
Sep 09, 2011	15.22	15.57	15.05	15.30	276,369	-0.12(-0.78%)
Sep 08, 2011	15.74	15.90	15.27	15.42	133,476	-0.52(-3.26%)
Sep 07, 2011	15.51	16.05	15.23	15.94	149,295	+0.79(+5.21%)
Sep 06, 2011	14.34	15.26	14.34	15.15	296,783	+0.26(+1.75%)
Sep 02, 2011	14.99	15.29	14.81	14.89	336,196	-0.54(-3.50%)
Sep 01, 2011	16.07	16.15	15.25	15.43	455,834	-0.62(-3.86%)
Aug 31, 2011	15.98	16.22	15.74	16.05	428,303	+0.15(+0.94%)
Aug 30, 2011	15.95	16.12	15.49	15.90	407,764	-0.16(-1.00%)
Aug 29, 2011	15.67	16.13	15.67	16.06	254,320	+0.60(+3.88%)
Aug 26, 2011	15.29	15.72	14.87	15.46	186,219	+0.01(+0.06%)
Aug 25, 2011	16.24	17.03	15.42	15.45	156,958	-0.51(-3.20%)
Aug 24, 2011	15.37	16.06	15.37	15.96	160,151	+0.52(+3.37%)
Aug 23, 2011	14.62	15.46	14.43	15.44	209,210	+0.87(+5.97%)
Aug 22, 2011	15.05	15.05	14.50	14.57	161,602	-0.05(-0.34%)
Aug 19, 2011	14.60	14.99	14.15	14.62	227,025	-0.24(-1.62%)
Aug 18, 2011	15.72	15.85	14.55	14.86	252,494	-1.42(-8.72%)
Aug 17, 2011	16.30	16.47	16.10	16.28	90,102	+0.21(+1.31%)
Aug 16, 2011	16.12	16.34	15.82	16.07	98,501	-0.32(-1.95%)
Aug 15, 2011	16.11	16.47	15.90	16.39	127,115	+0.49(+3.08%)
Aug 12, 2011	16.68	17.00	15.66	15.90	205,065	-0.57(-3.46%)
Aug 11, 2011	15.44	16.73	15.42	16.47	270,359	+1.17(+7.65%)
Aug 10, 2011	16.61	16.78	15.22	15.30	292,991	-1.79(-10.47%)
Aug 09, 2011	16.81	17.13	15.37	17.09	343,798	+0.83(+5.10%)
Aug 08, 2011	17.74	18.24	16.22	16.26	259,386	-1.84(-10.17%)
Aug 05, 2011	18.69	18.71	17.99	18.10	271,447	-0.39(-2.11%)
Aug 04, 2011	19.34	19.39	18.47	18.49	257,805	-1.08(-5.52%)
Aug 03, 2011	19.08	19.68	18.73	19.57	259,439	+0.53(+2.78%)
Aug 02, 2011	19.51	19.66	19.01	19.04	164,455	-0.56(-2.86%)
Aug 01, 2011	20.09	20.09	19.39	19.60	170,381	-0.25(-1.26%)
Jul 29, 2011	19.69	20.00	19.51	19.85	137,341	-0.02(-0.10%)
Jul 28, 2011	20.21	20.26	19.83	19.87	168,196	-0.37(-1.83%)
Jul 27, 2011	20.50	20.54	20.21	20.24	205,816	-0.33(-1.60%)
Jul 26, 2011	20.61	20.71	20.25	20.57	193,143	-0.05(-0.24%)
Jul 25, 2011	20.80	20.89	20.57	20.62	78,558	-0.38(-1.81%)
Jul 22, 2011	20.93	21.00	20.57	21.00	108,854	+0.01(+0.05%)
Jul 21, 2011	20.84	21.07	20.79	20.99	133,719	+0.32(+1.55%)
Jul 20, 2011	20.64	20.86	20.43	20.67	143,546	+0.11(+0.54%)
Jul 19, 2011	19.90	20.57	19.78	20.56	172,249	+0.81(+4.10%)
Jul 18, 2011	19.43	19.84	19.43	19.75	193,316	+0.23(+1.18%)
Jul 15, 2011	19.78	19.80	19.31	19.52	124,715	-0.14(-0.71%)
Jul 14, 2011	20.46	20.50	19.57	19.66	166,202	-0.69(-3.39%)
Jul 13, 2011	20.37	20.58	20.24	20.35	117,749	+0.07(+0.35%)
Jul 12, 2011	19.97	20.37	19.85	20.28	234,264	+0.26(+1.30%)
Jul 11, 2011	20.58	20.58	19.78	20.02	153,918	-0.81(-3.89%)
Jul 08, 2011	20.94	21.17	20.81	20.83	169,620	-0.30(-1.42%)
Jul 07, 2011	20.94	21.34	20.88	21.13	154,289	+0.38(+1.83%)
Jul 06, 2011	20.50	20.96	20.50	20.75	150,802	+0.15(+0.73%)
Jul 05, 2011	20.65	20.66	20.33	20.60	105,489	-0.12(-0.58%)
Jul 01, 2011	20.60	20.92	20.41	20.72	146,137	+0.15(+0.73%)
Jun 30, 2011	20.09	20.62	20.04	20.57	157,158	+0.52(+2.59%)
Jun 29, 2011	20.05	20.13	19.69	20.05	118,031	+0.16(+0.80%)
Jun 28, 2011	19.93	19.93	19.47	19.89	126,656	-0.04(-0.20%)
Jun 27, 2011	19.65	20.17	19.65	19.93	134,747	+0.20(+1.01%)
Jun 24, 2011	19.75	19.87	19.48	19.73	346,941	-0.01(-0.05%)
Jun 23, 2011	19.79	19.86	19.27	19.74	111,875	-0.32(-1.60%)
Jun 22, 2011	20.28	20.41	20.03	20.06	117,470	-0.37(-1.81%)
Jun 21, 2011	20.35	20.45	20.05	20.43	173,687	+0.19(+0.94%)
Jun 20, 2011	20.36	20.54	20.00	20.24	146,456	-0.03(-0.15%)
Jun 17, 2011	19.82	20.39	19.82	20.27	399,610	+0.63(+3.21%)
Jun 16, 2011	19.62	19.81	19.42	19.64	159,715	+0.04(+0.20%)
Jun 15, 2011	19.74	19.84	19.37	19.60	156,191	-0.36(-1.80%)
Jun 14, 2011	19.95	20.20	19.77	19.96	179,039	+0.19(+0.96%)
Jun 13, 2011	19.71	20.00	19.61	19.77	152,095	+0.17(+0.87%)
Jun 10, 2011	19.34	19.64	19.00	19.60	339,369	+0.13(+0.67%)
Jun 09, 2011	19.40	19.62	19.30	19.47	146,830	+0.14(+0.72%)
Jun 08, 2011	19.44	19.63	19.26	19.33	191,365	-0.17(-0.87%)
Jun 07, 2011	19.78	19.82	19.49	19.50	144,936	-0.06(-0.31%)
Jun 06, 2011	19.72	19.95	19.47	19.56	295,220	-0.39(-1.95%)
Jun 03, 2011	20.16	20.33	19.85	19.95	3,725,857	-0.88(-4.22%)
May 24, 2011	20.80	20.99	20.37	20.83	242,423	+0.10(+0.48%)
May 23, 2011	20.92	21.19	20.68	20.73	120,876	-0.46(-2.17%)
May 20, 2011	21.43	21.58	21.17	21.19	151,804	-0.38(-1.76%)
May 19, 2011	21.54	21.67	21.38	21.57	132,312	+0.14(+0.65%)
May 18, 2011	21.39	21.44	21.08	21.43	83,644	+0.03(+0.14%)
May 17, 2011	20.86	21.46	20.86	21.40	107,763	+0.37(+1.76%)
May 16, 2011	21.09	21.30	21.01	21.03	93,458	-0.22(-1.04%)
May 13, 2011	21.75	21.76	21.12	21.25	99,333	-0.58(-2.66%)
May 12, 2011	21.49	21.88	21.20	21.83	93,685	+0.24(+1.11%)
May 11, 2011	21.82	21.92	21.57	21.59	93,986	-0.29(-1.33%)
May 10, 2011	21.59	21.90	21.41	21.88	88,822	+0.45(+2.10%)
May 09, 2011	21.38	21.58	21.17	21.43	156,241	-0.02(-0.09%)
May 06, 2011	22.26	22.27	21.43	21.45	212,363	-0.53(-2.41%)
May 05, 2011	22.47	22.59	21.93	21.98	182,330	-0.61(-2.72%)
May 04, 2011	22.95	22.95	22.57	22.59	157,567	-0.36(-1.55%)
May 03, 2011	22.63	23.05	22.63	22.95	219,212	+0.33(+1.46%)
May 02, 2011	22.66	23.09	22.54	22.62	141,302	-0.36(-1.57%)
Apr 29, 2011	23.24	23.28	22.86	22.98	124,794	-0.26(-1.12%)
Apr 28, 2011	23.17	23.31	23.07	23.24	88,627	-0.03(-0.13%)
Apr 27, 2011	23.14	23.27	22.62	23.27	151,677	+0.11(+0.47%)
Apr 26, 2011	22.90	23.24	22.84	23.16	216,646	+0.33(+1.45%)
Apr 25, 2011	22.76	23.04	22.45	22.83	189,103	+0.20(+0.88%)
Apr 21, 2011	22.25	22.82	21.95	22.63	310,733	+0.91(+4.19%)
Apr 20, 2011	21.46	22.29	21.38	21.72	287,836	+0.65(+3.08%)
Apr 19, 2011	21.53	21.57	20.89	21.07	147,539	-0.33(-1.54%)
Apr 18, 2011	21.54	21.91	21.35	21.40	165,017	-0.47(-2.15%)
Apr 15, 2011	21.88	22.05	21.59	21.87	123,497	-0.07(-0.32%)
Apr 14, 2011	21.60	21.98	21.26	21.94	113,918	+0.26(+1.20%)
Apr 13, 2011	22.05	22.06	21.58	21.68	153,393	-0.19(-0.87%)
Apr 12, 2011	21.77	22.00	21.72	21.87	188,403	-0.03(-0.14%)
Apr 11, 2011	21.90	22.15	21.80	21.90	124,517	+0.00(+0.00%)
Apr 08, 2011	22.50	22.50	21.80	21.90	77,634	-0.46(-2.06%)
Apr 07, 2011	22.49	22.59	22.27	22.36	109,030	-0.15(-0.67%)
Apr 06, 2011	22.10	22.55	22.00	22.51	140,467	+0.56(+2.55%)
Apr 05, 2011	22.16	22.51	21.72	21.95	344,917	-0.63(-2.79%)
Apr 04, 2011	22.35	22.62	22.12	22.58	200,800	+0.32(+1.44%)
Apr 01, 2011	21.96	22.44	21.96	22.26	235,518	+0.51(+2.34%)
Mar 31, 2011	21.30	21.84	21.15	21.75	167,555	+0.36(+1.68%)
Mar 30, 2011	21.39	21.53	21.02	21.39	106,394	+0.40(+1.91%)
Mar 29, 2011	20.82	21.19	20.82	20.99	174,823	+0.19(+0.91%)
Mar 28, 2011	20.62	21.11	20.52	20.80	143,140	+0.22(+1.07%)
Mar 25, 2011	20.56	21.08	20.37	20.58	194,576	+0.12(+0.59%)
Mar 24, 2011	20.72	20.72	20.05	20.46	492,804	-0.18(-0.87%)
Mar 23, 2011	21.25	21.25	20.16	20.64	261,931	-0.68(-3.19%)
Mar 22, 2011	21.40	21.72	21.16	21.32	197,800	-0.08(-0.37%)
Mar 21, 2011	21.19	21.40	20.83	21.40	160,940	+0.69(+3.33%)
Mar 18, 2011	20.51	21.06	20.44	20.71	347,164	+0.41(+2.02%)
Mar 17, 2011	20.72	20.77	20.28	20.30	222,622	-0.07(-0.34%)
Mar 16, 2011	20.47	20.62	20.15	20.37	194,825	-0.12(-0.59%)
Mar 15, 2011	20.24	20.62	20.20	20.49	150,992	-0.24(-1.16%)
Mar 14, 2011	20.72	20.96	20.61	20.73	113,653	-0.18(-0.86%)
Mar 11, 2011	20.70	21.05	20.56	20.91	175,002	+0.20(+0.97%)
Mar 10, 2011	20.99	21.01	20.61	20.71	241,251	-0.63(-2.95%)
Mar 09, 2011	21.25	21.75	21.10	21.34	224,322	+0.10(+0.47%)
Mar 08, 2011	20.26	21.39	20.26	21.24	131,972	+1.04(+5.15%)
Mar 07, 2011	20.39	20.43	19.86	20.20	665,384	-0.04(-0.20%)
Mar 04, 2011	20.72	20.72	20.08	20.24	143,499	-0.47(-2.27%)
Mar 03, 2011	20.47	20.81	20.43	20.71	129,812	+0.51(+2.52%)
Mar 02, 2011	20.30	20.40	19.89	20.20	178,213	-0.08(-0.39%)
Mar 01, 2011	20.72	20.72	20.23	20.28	164,166	-0.43(-2.08%)
Feb 28, 2011	20.95	21.23	20.66	20.71	229,733	-0.18(-0.86%)
Feb 25, 2011	20.31	20.90	20.25	20.89	119,777	+0.67(+3.31%)
Feb 24, 2011	20.77	20.77	19.96	20.22	159,358	-0.32(-1.56%)
Feb 23, 2011	21.00	21.06	20.51	20.54	147,861	-0.46(-2.19%)
Feb 22, 2011	21.48	21.54	20.77	21.00	231,229	-0.76(-3.49%)
Feb 18, 2011	21.47	21.76	21.40	21.76	195,556	+0.40(+1.87%)
Feb 17, 2011	21.17	21.37	21.08	21.36	108,074	+0.24(+1.14%)
Feb 16, 2011	20.77	21.27	20.75	21.12	146,148	+0.42(+2.03%)
Feb 15, 2011	20.84	21.07	20.63	20.70	86,580	-0.28(-1.33%)
Feb 14, 2011	21.22	21.22	20.81	20.98	60,015	-0.20(-0.94%)
Feb 11, 2011	20.42	21.34	20.42	21.18	110,590	+0.62(+3.02%)
Feb 10, 2011	20.58	20.88	20.43	20.56	131,650	-0.04(-0.19%)
Feb 09, 2011	20.62	20.91	20.40	20.60	101,330	-0.24(-1.15%)
Feb 08, 2011	20.63	20.86	20.57	20.84	79,745	+0.09(+0.43%)
Feb 07, 2011	20.35	21.09	20.33	20.75	120,597	+0.39(+1.92%)
Feb 04, 2011	20.28	20.56	20.02	20.36	125,364	+0.10(+0.49%)
Feb 03, 2011	19.87	20.44	19.61	20.26	162,818	+0.32(+1.60%)
Feb 02, 2011	20.05	20.26	19.84	19.94	100,230	-0.21(-1.04%)
Feb 01, 2011	19.94	20.26	19.84	20.15	138,669	+0.42(+2.13%)
Jan 31, 2011	20.08	20.28	19.73	19.73	244,900	-0.30(-1.50%)
Jan 28, 2011	20.56	20.78	19.99	20.03	195,491	-0.61(-2.96%)
Jan 27, 2011	20.30	20.72	20.15	20.64	109,722	+0.35(+1.72%)
Jan 26, 2011	20.42	20.63	20.17	20.29	155,184	-0.07(-0.34%)
Jan 25, 2011	20.18	20.39	19.95	20.36	219,248	+0.06(+0.30%)
Jan 24, 2011	20.61	20.61	20.11	20.30	339,173	-0.68(-3.24%)
Jan 21, 2011	21.55	21.55	20.92	20.98	290,717	-0.50(-2.33%)
Jan 20, 2011	22.03	22.34	21.24	21.48	314,753	-0.71(-3.20%)
Jan 19, 2011	22.49	22.63	21.97	22.19	325,621	-0.45(-1.99%)
Jan 18, 2011	22.19	22.64	21.70	22.64	291,502	+0.27(+1.21%)
Jan 14, 2011	21.07	22.44	21.07	22.37	258,402	+1.24(+5.87%)
Jan 13, 2011	21.11	21.27	20.85	21.13	232,893	+0.05(+0.24%)
Jan 12, 2011	21.10	21.50	20.94	21.08	126,978	+0.10(+0.48%)
Jan 11, 2011	21.12	21.20	20.63	20.98	96,779	-0.09(-0.43%)
Jan 10, 2011	20.50	21.27	20.26	21.07	178,230	+0.47(+2.28%)
Jan 07, 2011	21.40	21.66	20.56	20.60	232,371	-0.69(-3.24%)
Jan 06, 2011	21.42	21.63	21.15	21.29	120,903	-0.08(-0.37%)
Jan 05, 2011	21.00	21.42	20.75	21.37	202,408	+0.38(+1.81%)
Jan 04, 2011	22.10	22.10	20.46	20.99	395,273	-1.16(-5.24%)
Jan 03, 2011	21.67	22.27	21.51	22.15	200,563	+0.77(+3.60%)
Dec 31, 2010	21.82	21.85	21.31	21.38	214,566	-0.43(-1.97%)
Dec 30, 2010	21.87	21.96	21.43	21.81	199,798	-0.04(-0.18%)
Dec 29, 2010	21.71	21.98	21.60	21.85	141,775	+0.22(+1.02%)
Dec 28, 2010	21.76	21.76	21.33	21.63	164,260	-0.05(-0.23%)
Dec 27, 2010	21.17	21.76	21.17	21.68	121,465	+0.39(+1.83%)
Dec 23, 2010	22.01	22.01	21.25	21.29	255,565	-0.71(-3.23%)
Dec 22, 2010	20.65	22.07	20.65	22.00	419,236	+1.44(+7.00%)
Dec 21, 2010	19.96	20.59	19.91	20.56	233,781	+0.75(+3.79%)
Dec 20, 2010	19.59	20.00	19.43	19.81	136,068	+0.26(+1.33%)
Dec 17, 2010	19.56	19.83	19.31	19.55	780,528	+0.05(+0.26%)
Dec 16, 2010	19.27	19.99	19.07	19.50	163,302	+0.32(+1.67%)
Dec 15, 2010	19.08	19.73	19.07	19.18	145,943	+0.03(+0.16%)
Dec 14, 2010	19.10	19.47	19.03	19.15	213,734	+0.15(+0.79%)
Dec 13, 2010	19.56	19.58	18.93	19.00	208,328	-0.50(-2.56%)
Dec 10, 2010	19.88	19.97	19.46	19.50	229,639	-0.31(-1.56%)
Dec 09, 2010	19.50	19.99	19.35	19.81	406,741	+0.52(+2.70%)
Dec 08, 2010	18.98	19.31	18.98	19.29	226,759	+0.42(+2.23%)
Dec 07, 2010	18.90	19.06	18.76	18.87	304,754	+0.17(+0.91%)
Dec 06, 2010	18.15	18.80	17.95	18.70	175,546	+0.55(+3.03%)
Dec 03, 2010	17.90	18.20	17.64	18.15	92,495	+0.13(+0.72%)
Dec 02, 2010	17.49	18.07	17.44	18.02	174,535	+0.56(+3.21%)
Dec 01, 2010	17.36	17.49	17.22	17.46	219,126	+0.46(+2.71%)
Nov 30, 2010	17.24	17.32	16.90	17.00	349,205	-0.43(-2.47%)
Nov 29, 2010	17.40	17.49	17.13	17.43	139,255	+0.00(+0.00%)
Nov 26, 2010	17.90	17.95	17.41	17.43	62,634	-0.62(-3.43%)
Nov 24, 2010	18.02	18.05	18.05	18.05	89,454	+0.26(+1.46%)
Nov 23, 2010	17.96	17.99	17.71	17.79	123,947	-0.41(-2.25%)
Nov 22, 2010	18.31	18.31	17.75	18.20	138,342	-0.22(-1.19%)
Nov 19, 2010	18.50	18.52	18.30	18.42	196,907	-0.07(-0.38%)
Nov 18, 2010	18.55	18.76	18.49	18.49	175,636	+0.08(+0.43%)
Nov 17, 2010	18.50	18.53	18.21	18.41	181,738	-0.09(-0.49%)
Nov 16, 2010	18.46	18.58	18.29	18.50	398,866	-0.07(-0.38%)
Nov 15, 2010	18.17	18.73	18.05	18.57	236,952	+0.58(+3.22%)
Nov 12, 2010	18.55	18.67	17.98	17.99	244,924	-0.77(-4.10%)
Nov 11, 2010	18.66	18.85	18.39	18.76	127,374	-0.13(-0.69%)
Nov 10, 2010	18.68	18.99	18.52	18.89	215,865	+0.20(+1.07%)
Nov 09, 2010	18.64	18.86	18.50	18.69	211,664	+0.13(+0.70%)
Nov 08, 2010	18.66	18.69	18.24	18.56	146,312	-0.19(-1.01%)
Nov 05, 2010	18.40	19.11	18.14	18.75	221,011	+0.35(+1.90%)
Nov 04, 2010	17.78	18.44	17.78	18.40	282,064	+0.80(+4.55%)
Nov 03, 2010	17.05	17.60	17.05	17.60	192,153	+0.53(+3.10%)
Nov 02, 2010	16.98	17.40	16.93	17.07	149,441	+0.25(+1.49%)