Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.99	14.14	13.69	13.78	195,373	-0.13(-0.96%)
Feb 28, 2012	14.06	14.14	13.81	13.92	238,344	-0.12(-0.86%)
Feb 27, 2012	13.85	14.16	13.60	14.04	214,710	+0.01(+0.09%)
Feb 24, 2012	14.03	14.21	13.62	14.02	309,927	-0.51(-3.49%)
Feb 23, 2012	14.21	14.69	14.12	14.53	204,384	+0.31(+2.18%)
Feb 22, 2012	14.66	14.75	14.19	14.22	295,299	-0.57(-3.85%)
Feb 21, 2012	14.82	14.89	14.50	14.79	283,982	-0.05(-0.34%)
Feb 17, 2012	14.73	14.95	14.73	14.84	362,689	+0.11(+0.77%)
Feb 16, 2012	14.07	14.82	14.07	14.73	471,237	+0.61(+4.35%)
Feb 15, 2012	14.06	14.23	13.99	14.11	237,857	+0.09(+0.63%)
Feb 14, 2012	14.08	14.08	13.62	14.02	249,134	-0.09(-0.62%)
Feb 13, 2012	13.79	14.19	13.66	14.11	225,318	+0.48(+3.50%)
Feb 10, 2012	13.75	13.87	13.53	13.63	157,284	-0.31(-2.25%)
Feb 09, 2012	13.95	13.98	13.77	13.95	178,058	-0.01(-0.09%)
Feb 08, 2012	13.75	14.02	13.63	13.96	160,124	+0.21(+1.51%)
Feb 07, 2012	13.79	13.89	13.71	13.75	208,836	-0.07(-0.50%)
Feb 06, 2012	13.84	13.88	13.66	13.82	225,603	-0.13(-0.95%)
Feb 03, 2012	14.10	14.12	13.85	13.95	502,063	+0.10(+0.73%)
Feb 02, 2012	13.62	13.85	13.50	13.85	576,525	+0.31(+2.27%)
Feb 01, 2012	13.50	13.80	13.50	13.55	867,578	+0.19(+1.41%)
Jan 31, 2012	13.57	13.62	13.30	13.36	392,955	-0.09(-0.65%)
Jan 30, 2012	13.45	13.56	13.28	13.45	284,609	-0.17(-1.24%)
Jan 27, 2012	13.26	13.66	13.25	13.62	275,634	+0.28(+2.12%)
Jan 26, 2012	13.98	13.98	13.10	13.33	236,738	-0.60(-4.28%)
Jan 25, 2012	13.67	13.99	13.54	13.93	333,403	+0.28(+2.02%)
Jan 24, 2012	13.55	13.81	13.33	13.65	627,445	+0.00(+0.00%)
Jan 23, 2012	13.80	13.81	13.55	13.65	218,925	-0.13(-0.96%)
Jan 20, 2012	13.28	13.79	13.14	13.79	283,139	+0.43(+3.25%)
Jan 19, 2012	13.22	13.38	13.01	13.35	255,868	+0.14(+1.09%)
Jan 18, 2012	13.00	13.22	12.95	13.21	228,829	+0.20(+1.55%)
Jan 17, 2012	12.86	13.19	12.82	13.01	301,177	+0.26(+2.02%)
Jan 13, 2012	12.81	12.91	12.65	12.75	323,080	-0.30(-2.26%)
Jan 12, 2012	12.94	13.11	12.79	13.04	360,658	+0.13(+1.02%)
Jan 11, 2012	13.18	13.35	12.46	12.91	498,781	-0.45(-3.34%)
Jan 10, 2012	13.38	13.66	13.21	13.36	355,034	+0.21(+1.58%)
Jan 09, 2012	13.04	13.19	12.91	13.15	389,027	+0.17(+1.31%)
Jan 06, 2012	13.08	13.13	12.77	12.98	384,373	-0.11(-0.86%)
Jan 05, 2012	12.79	13.24	12.57	13.09	428,556	+0.21(+1.66%)
Jan 04, 2012	12.59	12.96	12.57	12.88	429,712	+0.98(+8.23%)
Dec 30, 2011	12.00	12.13	11.89	11.90	172,664	-0.12(-0.99%)
Dec 29, 2011	11.72	12.05	11.71	12.02	289,374	+0.31(+2.68%)
Dec 28, 2011	11.91	11.94	11.67	11.71	270,264	-0.19(-1.58%)
Dec 27, 2011	11.88	11.96	11.78	11.89	185,794	-0.03(-0.26%)
Dec 23, 2011	12.13	12.13	11.82	11.93	217,938	-0.02(-0.16%)
Dec 21, 2011	11.84	12.03	11.66	11.95	278,837	+0.10(+0.85%)
Dec 20, 2011	11.53	11.92	11.32	11.84	313,745	+0.57(+5.01%)
Dec 19, 2011	11.76	11.98	11.22	11.28	263,765	-0.40(-3.39%)
Dec 16, 2011	11.61	11.98	11.51	11.67	917,702	+0.19(+1.64%)
Dec 15, 2011	11.34	11.52	11.22	11.49	262,342	+0.34(+3.04%)
Dec 14, 2011	11.38	11.54	11.12	11.15	407,576	-0.36(-3.11%)
Dec 13, 2011	11.58	11.87	11.39	11.51	262,203	-0.04(-0.33%)
Dec 12, 2011	11.65	11.65	11.36	11.54	276,556	-0.28(-2.34%)
Dec 09, 2011	11.35	11.91	11.32	11.82	166,619	+0.55(+4.91%)
Dec 08, 2011	11.69	11.69	11.08	11.27	157,916	-0.60(-5.08%)
Dec 07, 2011	11.74	11.93	11.39	11.87	226,241	+0.01(+0.11%)
Dec 06, 2011	12.18	12.18	11.79	11.86	375,370	-0.35(-2.83%)
Dec 05, 2011	12.15	12.41	12.05	12.20	407,297	+0.31(+2.59%)
Dec 02, 2011	11.89	12.31	11.87	11.89	286,308	+0.19(+1.61%)