Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.323	5.386	5.172	5.307	15,620	+0.07(+1.43%)
Jan 28, 2011	5.172	5.243	5.172	5.232	1,508	+0.02(+0.40%)
Jan 27, 2011	5.251	5.251	5.211	5.211	4,864	-0.04(-0.76%)
Jan 26, 2011	5.172	5.251	5.092	5.251	17,105	+0.08(+1.54%)
Jan 25, 2011	5.100	5.172	5.092	5.172	54,495	-0.04(-0.76%)
Jan 24, 2011	5.124	5.211	5.124	5.211	325	-0.02(-0.30%)
Jan 21, 2011	5.243	5.331	5.211	5.227	12,678	-0.06(-1.20%)
Jan 20, 2011	5.164	5.331	5.132	5.291	24,263	+0.23(+4.64%)
Jan 19, 2011	5.084	5.124	4.981	5.056	6,618	-0.04(-0.70%)
Jan 18, 2011	5.012	5.092	4.989	5.092	4,108	+0.00(+0.00%)
Jan 14, 2011	5.076	5.092	4.973	5.092	8,167	+0.07(+1.43%)
Jan 13, 2011	5.084	5.092	5.020	5.020	2,739	+0.01(+0.16%)
Jan 12, 2011	5.076	5.076	4.973	5.012	7,655	-0.02(-0.47%)
Jan 11, 2011	4.917	5.084	4.893	5.036	4,524	+0.03(+0.64%)
Jan 10, 2011	4.941	5.005	4.853	5.005	2,591	+0.05(+1.04%)
Jan 07, 2011	5.076	5.076	4.925	4.953	1,005	+0.02(+0.40%)
Jan 06, 2011	5.052	5.052	4.893	4.933	9,175	-0.08(-1.59%)
Jan 05, 2011	5.100	5.100	5.012	5.012	15,233	-0.09(-1.72%)
Jan 04, 2011	4.973	5.128	4.973	5.100	1,885	+0.12(+2.40%)