Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.12	15.20	14.71	15.09	244,729	+0.36(+2.42%)
Jun 28, 2012	14.55	14.80	14.46	14.74	284,113	+0.06(+0.39%)
Jun 27, 2012	14.36	14.83	14.34	14.68	190,021	+0.34(+2.40%)
Jun 26, 2012	14.26	14.67	14.20	14.34	358,696	+0.06(+0.45%)
Jun 25, 2012	14.37	14.37	14.13	14.27	184,514	-0.36(-2.48%)
Jun 22, 2012	14.42	14.71	14.31	14.64	335,469	+0.29(+2.00%)
Jun 21, 2012	14.83	14.97	14.33	14.35	193,756	-0.52(-3.48%)
Jun 20, 2012	15.01	15.04	14.71	14.87	290,849	-0.13(-0.85%)
Jun 19, 2012	15.18	15.37	14.95	14.99	342,543	-0.12(-0.80%)
Jun 18, 2012	14.88	15.15	14.85	15.11	240,115	+0.14(+0.94%)
Jun 15, 2012	14.49	15.01	14.41	14.97	388,657	+0.48(+3.30%)
Jun 14, 2012	14.23	14.55	14.23	14.50	168,751	+0.24(+1.70%)
Jun 13, 2012	14.14	14.64	14.05	14.25	263,826	+0.05(+0.36%)
Jun 12, 2012	14.11	14.26	13.95	14.20	126,234	+0.16(+1.14%)
Jun 11, 2012	14.43	14.51	14.03	14.04	313,772	-0.26(-1.78%)
Jun 08, 2012	13.93	14.31	13.84	14.30	192,117	+0.26(+1.86%)
Jun 07, 2012	13.91	14.18	13.81	14.04	224,989	+0.31(+2.28%)
Jun 06, 2012	13.55	13.72	13.47	13.72	241,472	+0.27(+1.99%)
Jun 05, 2012	13.35	13.68	13.28	13.46	386,443	+0.04(+0.33%)
Jun 04, 2012	13.82	13.89	13.37	13.41	482,073	-0.38(-2.73%)
Jun 01, 2012	14.24	14.42	13.77	13.79	288,285	-0.76(-5.22%)
May 31, 2012	14.56	14.67	14.28	14.55	194,992	+0.00(+0.00%)
May 30, 2012	14.43	14.67	14.33	14.55	248,726	-0.09(-0.61%)
May 29, 2012	14.73	14.73	14.44	14.64	200,877	+0.08(+0.53%)
May 25, 2012	14.58	14.69	14.47	14.56	142,686	-0.06(-0.44%)
May 24, 2012	14.62	14.68	14.39	14.62	203,654	+0.06(+0.39%)
May 23, 2012	14.41	14.64	14.07	14.57	272,738	+0.04(+0.26%)
May 22, 2012	14.66	14.79	14.39	14.53	293,007	-0.11(-0.74%)
May 21, 2012	14.69	14.90	14.55	14.64	358,788	+0.01(+0.04%)
May 18, 2012	14.62	14.85	14.52	14.63	327,126	-0.03(-0.22%)
May 17, 2012	14.79	14.99	14.61	14.66	282,977	-0.23(-1.54%)
May 16, 2012	15.22	15.28	14.89	14.89	207,692	-0.23(-1.51%)
May 15, 2012	15.12	15.35	14.99	15.12	264,572	+0.07(+0.46%)
May 14, 2012	15.30	15.46	15.05	15.05	357,790	-0.49(-3.14%)
May 11, 2012	15.85	15.85	15.51	15.54	342,388	-0.49(-3.04%)
May 10, 2012	15.85	16.13	15.79	16.02	368,689	+0.31(+1.97%)
May 09, 2012	15.51	15.76	15.22	15.71	396,219	-0.06(-0.40%)
May 08, 2012	15.82	15.96	15.62	15.78	236,478	-0.20(-1.27%)
May 07, 2012	15.71	16.13	15.66	15.98	272,982	+0.20(+1.24%)
May 04, 2012	15.84	15.88	15.49	15.78	365,026	-0.08(-0.48%)
May 03, 2012	15.53	15.96	15.50	15.86	426,831	+0.35(+2.29%)
May 02, 2012	15.05	15.69	15.02	15.50	518,210	+0.27(+1.74%)
May 01, 2012	15.03	15.47	15.01	15.24	482,196	+0.16(+1.09%)
Apr 30, 2012	15.23	15.25	14.85	15.07	518,354	-0.19(-1.24%)
Apr 27, 2012	14.94	15.49	14.79	15.26	410,810	+0.34(+2.25%)
Apr 26, 2012	14.88	14.96	14.81	14.93	448,287	-0.06(-0.38%)
Apr 25, 2012	15.09	15.12	14.86	14.99	473,679	+0.12(+0.81%)
Apr 24, 2012	14.68	14.95	14.68	14.87	411,380	+0.24(+1.64%)
Apr 23, 2012	15.10	15.10	14.57	14.62	556,285	-0.68(-4.43%)
Apr 20, 2012	15.35	15.63	15.20	15.30	403,788	+0.02(+0.12%)
Apr 19, 2012	15.09	15.47	14.64	15.28	592,232	+0.94(+6.58%)
Apr 18, 2012	14.66	14.71	14.25	14.34	282,352	-0.46(-3.12%)
Apr 17, 2012	14.54	15.02	14.54	14.80	192,723	+0.44(+3.09%)
Apr 16, 2012	14.26	14.53	14.15	14.36	116,208	+0.18(+1.29%)
Apr 13, 2012	14.71	14.87	14.18	14.18	193,086	-0.65(-4.36%)
Apr 12, 2012	14.49	14.90	14.45	14.82	214,683	+0.29(+2.00%)
Apr 11, 2012	14.49	14.61	14.40	14.53	228,576	+0.26(+1.82%)
Apr 10, 2012	14.63	14.73	14.18	14.27	267,458	-0.46(-3.09%)
Apr 09, 2012	14.81	15.00	14.65	14.73	242,309	-0.35(-2.31%)
Apr 05, 2012	15.06	15.16	14.97	15.07	333,075	+0.02(+0.13%)
Apr 04, 2012	15.40	15.46	15.02	15.06	250,597	-0.54(-3.45%)
Apr 03, 2012	15.52	15.64	15.36	15.59	221,086	+0.09(+0.57%)