Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.13	15.20	14.71	15.10	244,618	+0.36(+2.42%)
Jun 28, 2012	14.56	14.81	14.46	14.74	283,984	+0.06(+0.39%)
Jun 27, 2012	14.37	14.83	14.35	14.69	189,935	+0.34(+2.40%)
Jun 26, 2012	14.27	14.67	14.21	14.34	358,533	+0.06(+0.45%)
Jun 25, 2012	14.38	14.38	14.13	14.28	184,430	-0.36(-2.48%)
Jun 22, 2012	14.43	14.72	14.32	14.64	335,317	+0.29(+2.00%)
Jun 21, 2012	14.83	14.97	14.34	14.36	193,668	-0.52(-3.47%)
Jun 20, 2012	15.02	15.05	14.71	14.87	290,717	-0.13(-0.85%)
Jun 19, 2012	15.18	15.38	14.95	15.00	342,388	-0.12(-0.80%)
Jun 18, 2012	14.88	15.16	14.86	15.12	240,006	+0.14(+0.94%)
Jun 15, 2012	14.50	15.01	14.41	14.98	388,481	+0.48(+3.30%)
Jun 14, 2012	14.23	14.56	14.23	14.50	168,675	+0.24(+1.70%)
Jun 13, 2012	14.14	14.65	14.05	14.26	263,707	+0.05(+0.36%)
Jun 12, 2012	14.11	14.27	13.95	14.21	126,177	+0.16(+1.14%)
Jun 11, 2012	14.43	14.51	14.04	14.05	313,629	-0.26(-1.78%)
Jun 08, 2012	13.94	14.32	13.85	14.30	192,030	+0.26(+1.86%)
Jun 07, 2012	13.91	14.19	13.82	14.04	224,887	+0.31(+2.28%)
Jun 06, 2012	13.56	13.73	13.47	13.73	241,362	+0.27(+1.99%)
Jun 05, 2012	13.35	13.69	13.28	13.46	386,268	+0.04(+0.33%)
Jun 04, 2012	13.83	13.90	13.38	13.42	481,855	-0.38(-2.73%)
Jun 01, 2012	14.25	14.43	13.78	13.79	288,155	-0.76(-5.22%)
May 31, 2012	14.57	14.67	14.29	14.55	194,903	+0.00(+0.00%)
May 30, 2012	14.43	14.67	14.33	14.55	248,613	-0.09(-0.61%)
May 29, 2012	14.74	14.74	14.44	14.64	200,786	+0.08(+0.53%)
May 25, 2012	14.58	14.70	14.48	14.57	142,622	-0.06(-0.44%)
May 24, 2012	14.63	14.69	14.40	14.63	203,562	+0.06(+0.39%)
May 23, 2012	14.41	14.65	14.07	14.57	272,614	+0.04(+0.26%)
May 22, 2012	14.67	14.80	14.39	14.53	292,874	-0.11(-0.74%)
May 21, 2012	14.70	14.90	14.55	14.64	358,626	+0.01(+0.04%)
May 18, 2012	14.62	14.86	14.53	14.64	326,977	-0.03(-0.22%)
May 17, 2012	14.80	15.00	14.62	14.67	282,849	-0.23(-1.54%)
May 16, 2012	15.23	15.29	14.90	14.90	207,598	-0.23(-1.51%)
May 15, 2012	15.13	15.35	15.00	15.13	264,452	+0.07(+0.46%)
May 14, 2012	15.31	15.47	15.06	15.06	357,628	-0.49(-3.14%)
May 11, 2012	15.85	15.86	15.52	15.54	342,233	-0.49(-3.04%)
May 10, 2012	15.86	16.14	15.80	16.03	368,522	+0.31(+1.97%)
May 09, 2012	15.52	15.77	15.23	15.72	396,039	-0.06(-0.40%)
May 08, 2012	15.83	15.97	15.63	15.78	236,371	-0.20(-1.27%)
May 07, 2012	15.71	16.14	15.67	15.99	272,858	+0.20(+1.24%)
May 04, 2012	15.85	15.89	15.50	15.79	364,860	-0.08(-0.48%)
May 03, 2012	15.54	15.97	15.51	15.87	426,638	+0.35(+2.29%)
May 02, 2012	15.06	15.70	15.02	15.51	517,975	+0.27(+1.74%)
May 01, 2012	15.04	15.47	15.02	15.25	481,978	+0.16(+1.09%)
Apr 30, 2012	15.23	15.26	14.86	15.08	518,119	-0.19(-1.24%)
Apr 27, 2012	14.94	15.49	14.80	15.27	410,624	+0.34(+2.25%)
Apr 26, 2012	14.88	14.97	14.82	14.94	448,084	-0.06(-0.38%)
Apr 25, 2012	15.10	15.13	14.87	14.99	473,464	+0.12(+0.81%)
Apr 24, 2012	14.68	14.95	14.68	14.87	411,194	+0.24(+1.64%)
Apr 23, 2012	15.11	15.11	14.58	14.63	556,032	-0.68(-4.43%)
Apr 20, 2012	15.35	15.64	15.21	15.31	403,605	+0.02(+0.12%)
Apr 19, 2012	15.10	15.47	14.65	15.29	591,964	+0.94(+6.58%)
Apr 18, 2012	14.66	14.71	14.25	14.35	282,224	-0.46(-3.12%)
Apr 17, 2012	14.55	15.03	14.55	14.81	192,636	+0.44(+3.09%)
Apr 16, 2012	14.26	14.54	14.16	14.37	116,155	+0.18(+1.29%)
Apr 13, 2012	14.71	14.88	14.18	14.18	192,999	-0.65(-4.36%)
Apr 12, 2012	14.49	14.91	14.45	14.83	214,585	+0.29(+2.00%)
Apr 11, 2012	14.49	14.61	14.40	14.54	228,472	+0.26(+1.82%)
Apr 10, 2012	14.64	14.74	14.19	14.28	267,336	-0.46(-3.09%)
Apr 09, 2012	14.82	15.01	14.66	14.73	242,199	-0.35(-2.31%)
Apr 05, 2012	15.06	15.17	14.98	15.08	332,924	+0.02(+0.13%)
Apr 04, 2012	15.41	15.47	15.03	15.06	250,484	-0.54(-3.45%)
Apr 03, 2012	15.52	15.64	15.37	15.60	220,985	+0.09(+0.57%)