Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.04	16.40	15.70	16.08	249,548	+0.03(+0.19%)
Jul 30, 2009	15.81	16.32	15.62	16.05	335,526	+0.48(+3.08%)
Jul 29, 2009	15.96	16.43	15.44	15.57	436,197	-0.42(-2.63%)
Jul 28, 2009	15.27	16.01	15.14	15.99	265,369	+0.61(+3.97%)
Jul 27, 2009	14.24	15.50	14.15	15.38	226,163	+1.26(+8.92%)
Jul 24, 2009	13.83	14.50	13.69	14.12	171,965	-0.03(-0.21%)
Jul 23, 2009	12.71	14.23	12.55	14.15	406,347	+1.43(+11.24%)
Jul 22, 2009	12.30	13.33	12.01	12.72	227,596	+0.08(+0.63%)
Jul 21, 2009	13.20	13.23	12.09	12.64	202,437	-0.55(-4.17%)
Jul 20, 2009	13.66	13.93	13.06	13.19	191,749	-0.46(-3.37%)
Jul 17, 2009	14.16	14.48	13.10	13.65	333,970	-0.50(-3.53%)
Jul 16, 2009	13.51	14.19	12.73	14.15	339,040	+0.56(+4.12%)
Jul 15, 2009	12.87	13.75	12.70	13.59	401,229	+1.02(+8.11%)
Jul 14, 2009	12.83	12.97	12.26	12.57	233,835	-0.32(-2.48%)
Jul 13, 2009	12.54	12.94	12.20	12.89	295,614	+0.60(+4.88%)
Jul 10, 2009	12.37	12.54	11.85	12.29	154,290	-0.25(-1.99%)
Jul 09, 2009	12.43	12.96	12.43	12.54	193,550	+0.28(+2.28%)
Jul 08, 2009	11.99	12.88	11.80	12.26	346,366	+0.30(+2.51%)
Jul 07, 2009	12.45	12.56	11.81	11.96	309,385	-0.64(-5.08%)
Jul 06, 2009	12.20	12.66	11.66	12.60	542,049	+0.34(+2.77%)
Jul 02, 2009	12.73	13.04	12.05	12.26	523,141	-0.70(-5.40%)
Jul 01, 2009	13.10	13.62	12.94	12.96	152,346	-0.20(-1.52%)
Jun 30, 2009	12.90	13.25	12.41	13.16	321,040	+0.16(+1.23%)
Jun 29, 2009	13.07	13.45	12.25	13.00	302,569	+0.11(+0.85%)
Jun 26, 2009	13.00	13.66	12.62	12.89	469,008	-0.23(-1.75%)
Jun 25, 2009	12.51	13.18	12.41	13.12	227,217	+0.41(+3.23%)
Jun 24, 2009	12.76	13.05	12.46	12.71	290,773	+0.01(+0.08%)
Jun 23, 2009	13.09	13.38	12.34	12.70	314,844	-0.37(-2.83%)
Jun 22, 2009	13.94	14.38	12.98	13.07	327,497	-1.13(-7.96%)
Jun 19, 2009	13.92	14.59	13.72	14.20	636,193	+0.49(+3.57%)
Jun 18, 2009	13.29	13.85	13.04	13.71	186,349	+0.50(+3.79%)
Jun 17, 2009	13.33	13.55	12.46	13.21	444,103	-0.12(-0.90%)
Jun 16, 2009	13.99	14.67	13.30	13.33	259,598	-0.65(-4.65%)
Jun 15, 2009	14.68	14.80	13.53	13.98	362,647	-0.97(-6.49%)
Jun 12, 2009	14.73	15.46	14.51	14.95	117,655	+0.00(+0.00%)
Jun 11, 2009	14.61	15.74	14.61	14.95	206,853	+0.29(+1.98%)
Jun 10, 2009	15.22	15.45	14.48	14.66	225,685	-0.56(-3.68%)
Jun 09, 2009	14.85	15.48	14.73	15.22	164,316	+0.41(+2.77%)
Jun 08, 2009	14.88	15.00	14.59	14.81	149,095	-0.20(-1.33%)
Jun 05, 2009	16.04	16.07	14.80	15.01	361,119	-0.98(-6.13%)
Jun 04, 2009	15.20	16.09	14.98	15.99	297,815	+0.88(+5.82%)
Jun 03, 2009	14.74	15.70	14.69	15.11	287,267	+0.23(+1.55%)
Jun 02, 2009	14.80	15.38	14.65	14.88	375,432	-0.08(-0.53%)
Jun 01, 2009	14.25	15.08	14.10	14.96	318,725	+0.83(+5.87%)
May 29, 2009	13.33	14.14	13.26	14.13	433,110	+0.80(+6.00%)
May 28, 2009	13.63	14.32	12.99	13.33	307,239	-0.20(-1.48%)
May 27, 2009	14.73	14.86	13.45	13.53	289,476	-1.26(-8.52%)
May 26, 2009	13.76	14.85	13.65	14.79	264,038	+0.96(+6.94%)
May 22, 2009	14.60	14.75	13.74	13.83	189,980	-0.65(-4.49%)
May 21, 2009	15.25	15.25	14.18	14.48	362,170	-0.74(-4.86%)
May 20, 2009	16.84	17.32	14.54	15.22	436,249	-1.29(-7.81%)
May 19, 2009	17.44	18.04	16.44	16.51	334,719	-1.20(-6.78%)
May 18, 2009	17.34	17.81	16.81	17.71	266,072	+0.81(+4.79%)
May 15, 2009	17.15	17.70	16.72	16.90	232,088	-0.31(-1.80%)
May 14, 2009	16.77	17.44	16.42	17.21	339,017	+0.47(+2.81%)
May 13, 2009	17.93	17.93	16.66	16.74	289,219	-1.80(-9.71%)
May 12, 2009	19.34	19.72	17.70	18.54	323,391	-0.84(-4.33%)
May 11, 2009	19.12	19.82	18.25	19.38	436,140	-0.03(-0.15%)
May 08, 2009	18.63	19.64	18.63	19.41	598,003	+1.10(+6.01%)
May 07, 2009	17.81	18.75	17.64	18.31	531,460	+0.82(+4.69%)
May 06, 2009	16.77	17.79	16.32	17.49	539,843	+0.99(+6.00%)
May 05, 2009	16.70	17.09	16.35	16.50	373,185	-0.56(-3.28%)
May 04, 2009	14.81	17.11	14.56	17.06	604,626	+2.40(+16.37%)