Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	9.913	9.913	9.200	9.219	546,690	-0.26(-2.75%)
Jun 27, 2008	9.671	9.875	9.306	9.479	853,254	-0.27(-2.80%)
Jun 26, 2008	9.845	9.888	9.547	9.752	630,250	-0.19(-1.93%)
Jun 25, 2008	9.615	10.63	9.615	9.944	650,268	+0.22(+2.23%)
Jun 24, 2008	9.336	9.950	9.299	9.727	470,198	+0.18(+1.88%)
Jun 23, 2008	10.23	10.23	9.467	9.547	559,125	-0.56(-5.52%)
Jun 20, 2008	10.40	10.52	9.882	10.10	1,229,639	-0.34(-3.26%)
Jun 19, 2008	10.12	10.47	9.867	10.45	481,948	+0.22(+2.18%)
Jun 18, 2008	10.35	10.38	9.937	10.22	507,516	-0.24(-2.31%)
Jun 17, 2008	11.25	11.62	10.36	10.46	485,756	-0.75(-6.69%)
Jun 16, 2008	10.92	11.30	10.80	11.21	400,953	+0.19(+1.74%)
Jun 13, 2008	11.42	11.77	10.64	11.02	660,629	-0.41(-3.58%)
Jun 12, 2008	11.53	12.15	11.31	11.43	508,629	-0.24(-2.02%)
Jun 11, 2008	12.42	12.42	11.54	11.67	536,032	-0.84(-6.74%)
Jun 10, 2008	12.47	12.71	12.11	12.51	309,463	+0.15(+1.20%)
Jun 09, 2008	12.35	12.82	12.01	12.36	619,123	+0.03(+0.25%)
Jun 06, 2008	12.77	12.77	12.17	12.33	403,866	-0.69(-5.33%)
Jun 05, 2008	12.71	13.10	12.69	13.02	383,327	+0.27(+2.14%)
Jun 04, 2008	12.58	12.95	12.58	12.75	415,744	+0.10(+0.78%)
Jun 03, 2008	12.74	12.74	12.45	12.65	243,693	-0.01(-0.05%)
Jun 02, 2008	13.09	13.28	12.40	12.66	324,685	-0.40(-3.08%)
May 30, 2008	13.61	13.61	13.00	13.06	327,747	-0.54(-3.96%)
May 29, 2008	13.23	13.91	13.21	13.60	345,567	+0.35(+2.67%)
May 28, 2008	13.36	13.49	13.04	13.25	362,728	-0.01(-0.09%)
May 27, 2008	13.18	13.31	12.94	13.26	197,383	+0.33(+2.59%)
May 26, 2008	13.28	13.30	12.90	12.92	253,736	+0.00(+0.00%)
May 23, 2008	13.28	13.30	12.90	12.92	253,736	-0.27(-2.07%)
May 22, 2008	13.13	13.53	13.10	13.20	270,490	+0.03(+0.24%)
May 21, 2008	13.27	13.58	13.10	13.17	387,164	-0.14(-1.02%)
May 20, 2008	13.49	13.67	13.21	13.30	363,791	-0.19(-1.38%)
May 19, 2008	13.82	14.02	13.45	13.49	343,686	-0.33(-2.42%)
May 16, 2008	14.30	14.30	13.73	13.82	329,305	-0.27(-1.93%)
May 15, 2008	14.13	14.34	13.88	14.09	386,704	+0.06(+0.40%)
May 14, 2008	13.47	14.55	13.44	14.04	327,053	+0.53(+3.94%)
May 13, 2008	13.88	13.88	13.47	13.51	417,728	-0.30(-2.15%)
May 12, 2008	13.63	13.96	13.49	13.80	465,990	+0.33(+2.48%)
May 09, 2008	13.80	14.15	13.38	13.47	545,888	-0.48(-3.42%)
May 08, 2008	14.20	14.29	13.76	13.95	1,143,588	-0.16(-1.14%)
May 07, 2008	14.21	14.44	13.72	14.11	1,186,685	-0.07(-0.48%)
May 06, 2008	13.38	14.24	13.14	14.18	744,422	+0.69(+5.15%)
May 05, 2008	13.59	13.62	13.14	13.48	1,088,548	-0.06(-0.46%)
May 02, 2008	14.22	14.26	13.52	13.54	485,843	-0.46(-3.27%)
May 01, 2008	13.29	14.03	13.28	14.00	909,221	+0.69(+5.17%)
Apr 30, 2008	14.04	14.04	13.31	13.31	502,468	-0.66(-4.74%)
Apr 29, 2008	14.12	14.21	13.90	13.98	288,116	-0.18(-1.27%)
Apr 28, 2008	14.03	14.34	13.74	14.16	471,801	+0.08(+0.57%)
Apr 25, 2008	13.65	14.14	13.51	14.08	1,030,601	+0.48(+3.56%)
Apr 24, 2008	13.37	13.77	13.17	13.59	603,834	+0.29(+2.19%)
Apr 23, 2008	13.26	13.39	12.81	13.30	1,984,857	-0.11(-0.79%)
Apr 22, 2008	14.29	14.40	13.23	13.41	1,495,623	-1.00(-6.92%)
Apr 21, 2008	14.89	15.01	14.34	14.40	775,251	-0.59(-3.97%)
Apr 18, 2008	15.45	15.48	14.81	15.00	684,700	-0.13(-0.86%)
Apr 17, 2008	15.99	15.99	14.40	15.13	1,175,386	-0.98(-6.08%)
Apr 16, 2008	15.53	16.15	15.32	16.11	466,635	+0.90(+5.95%)
Apr 15, 2008	15.32	15.59	15.04	15.20	368,660	+0.01(+0.08%)
Apr 14, 2008	15.55	15.58	14.81	15.19	567,032	-0.46(-2.93%)
Apr 11, 2008	16.23	16.23	15.56	15.65	465,344	-0.71(-4.35%)
Apr 10, 2008	16.14	16.49	15.74	16.36	1,194,917	+0.22(+1.38%)
Apr 09, 2008	16.73	16.90	16.11	16.14	713,431	-0.43(-2.58%)
Apr 08, 2008	16.46	16.80	16.32	16.57	348,968	+0.03(+0.19%)
Apr 07, 2008	16.51	16.80	16.34	16.54	300,545	+0.09(+0.53%)
Apr 04, 2008	17.15	17.15	16.37	16.45	380,120	-0.66(-3.87%)
Apr 03, 2008	17.21	17.21	16.87	17.11	305,710	-0.20(-1.15%)
Apr 02, 2008	17.46	17.89	17.21	17.31	389,159	-0.30(-1.69%)