Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.58	11.80	11.53	11.73	605,811	+0.63(+5.66%)
Nov 29, 2011	10.92	11.10	10.75	11.10	329,444	+0.13(+1.20%)
Nov 28, 2011	10.75	10.99	10.57	10.97	309,089	+0.62(+5.94%)
Nov 25, 2011	10.40	10.65	10.32	10.35	77,060	-0.09(-0.84%)
Nov 23, 2011	10.78	10.86	10.41	10.44	326,813	-0.47(-4.32%)
Nov 22, 2011	10.94	11.17	10.78	10.91	160,363	-0.06(-0.52%)
Nov 21, 2011	11.24	11.36	10.91	10.97	317,928	-0.50(-4.33%)
Nov 18, 2011	11.28	11.50	11.09	11.46	171,482	+0.21(+1.84%)
Nov 17, 2011	11.34	11.56	11.17	11.26	202,834	-0.09(-0.77%)
Nov 16, 2011	11.49	11.79	11.31	11.34	218,527	-0.30(-2.59%)
Nov 15, 2011	11.15	11.71	11.12	11.64	215,156	+0.45(+3.98%)
Nov 14, 2011	11.50	11.63	11.02	11.20	340,563	-0.40(-3.43%)
Nov 11, 2011	11.63	11.76	11.45	11.60	266,868	+0.15(+1.30%)
Nov 10, 2011	11.42	11.66	11.37	11.45	324,869	+0.23(+2.05%)
Nov 09, 2011	11.50	11.73	11.18	11.22	414,645	-0.65(-5.50%)
Nov 08, 2011	11.49	11.92	11.28	11.87	378,504	+0.48(+4.26%)
Nov 07, 2011	11.12	11.39	10.93	11.39	223,324	+0.22(+2.00%)
Nov 04, 2011	11.17	11.29	10.98	11.16	176,744	-0.17(-1.53%)
Nov 03, 2011	10.93	11.37	10.53	11.34	305,798	+0.53(+4.89%)
Nov 02, 2011	10.60	10.87	10.56	10.81	352,293	+0.42(+4.07%)
Nov 01, 2011	10.47	10.71	10.07	10.38	578,234	-0.58(-5.27%)
Oct 31, 2011	10.98	11.26	10.86	10.96	230,007	-0.22(-2.00%)
Oct 28, 2011	11.23	11.33	11.08	11.19	389,367	-0.09(-0.77%)
Oct 27, 2011	11.44	11.76	11.03	11.27	870,457	+0.32(+2.89%)
Oct 26, 2011	11.06	11.19	10.89	10.96	599,826	+0.06(+0.51%)
Oct 25, 2011	11.21	11.36	10.83	10.90	843,873	-0.40(-3.57%)
Oct 24, 2011	10.80	11.33	10.69	11.30	462,398	+0.50(+4.60%)
Oct 21, 2011	10.24	10.82	10.05	10.81	2,098,410	+0.77(+7.68%)
Oct 20, 2011	9.689	10.06	9.502	10.04	483,444	+0.30(+3.06%)
Oct 19, 2011	9.707	9.856	9.565	9.738	442,848	-0.01(-0.13%)
Oct 18, 2011	9.297	9.807	9.216	9.751	465,813	+0.50(+5.44%)
Oct 17, 2011	9.589	9.602	9.198	9.247	252,919	-0.47(-4.80%)
Oct 14, 2011	9.701	9.844	9.421	9.714	223,438	+0.12(+1.23%)
Oct 13, 2011	9.838	9.838	9.366	9.595	165,947	-0.33(-3.32%)
Oct 12, 2011	9.614	10.13	9.546	9.925	338,279	+0.38(+3.97%)
Oct 11, 2011	9.279	9.620	9.266	9.546	292,779	+0.17(+1.86%)
Oct 10, 2011	9.005	9.384	8.937	9.372	406,867	+0.55(+6.27%)
Oct 07, 2011	9.378	9.397	8.794	8.819	326,597	-0.54(-5.78%)
Oct 06, 2011	9.328	9.408	8.893	9.359	454,528	+0.28(+3.08%)
Oct 05, 2011	8.564	9.111	8.402	9.080	1,024,713	+0.55(+6.41%)
Oct 04, 2011	8.147	8.551	8.079	8.533	1,201,100	+0.31(+3.78%)
Oct 03, 2011	8.558	8.806	8.216	8.222	662,457	-0.44(-5.09%)
Sep 30, 2011	9.011	9.216	8.663	8.663	920,583	-0.52(-5.62%)
Sep 29, 2011	9.185	9.279	8.930	9.179	793,981	+0.25(+2.86%)
Sep 28, 2011	9.440	9.608	8.918	8.924	549,494	-0.50(-5.28%)
Sep 27, 2011	9.664	9.707	9.210	9.421	649,847	+0.00(+0.00%)
Sep 26, 2011	9.192	9.434	9.042	9.421	288,745	+0.32(+3.48%)
Sep 23, 2011	8.843	9.129	8.682	9.104	266,868	+0.25(+2.88%)
Sep 22, 2011	8.781	9.136	8.589	8.850	1,022,013	-0.22(-2.47%)
Sep 21, 2011	9.347	9.496	9.018	9.073	683,887	-0.26(-2.80%)
Sep 20, 2011	9.602	9.745	9.334	9.334	412,935	-0.24(-2.47%)
Sep 19, 2011	9.832	9.832	9.490	9.571	187,131	-0.47(-4.64%)
Sep 16, 2011	10.35	10.39	9.937	10.04	377,602	-0.24(-2.36%)
Sep 15, 2011	10.10	10.29	9.881	10.28	251,475	+0.30(+3.05%)
Sep 14, 2011	9.881	10.14	9.664	9.975	173,019	+0.18(+1.84%)
Sep 13, 2011	9.738	9.937	9.620	9.794	384,048	+0.16(+1.68%)
Sep 12, 2011	9.341	9.782	9.341	9.633	500,252	+0.12(+1.31%)
Sep 09, 2011	9.459	9.676	9.354	9.508	444,703	-0.07(-0.78%)
Sep 08, 2011	9.782	9.881	9.490	9.583	214,775	-0.32(-3.26%)
Sep 07, 2011	9.639	9.975	9.465	9.906	240,229	+0.49(+5.21%)
Sep 06, 2011	8.912	9.484	8.912	9.415	477,551	+0.16(+1.75%)
Sep 02, 2011	9.316	9.502	9.204	9.254	540,971	-0.34(-3.50%)