Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	9.054	9.341	9.038	9.174	93,330	+0.03(+0.35%)
Jan 30, 2013	9.134	9.150	9.014	9.142	59,923	+0.01(+0.09%)
Jan 29, 2013	9.070	9.150	9.062	9.134	38,007	+0.05(+0.53%)
Jan 28, 2013	9.062	9.142	9.022	9.086	82,255	+0.08(+0.88%)
Jan 25, 2013	8.935	9.007	8.911	9.007	86,556	+0.10(+1.07%)
Jan 24, 2013	8.911	9.054	8.895	8.911	88,146	-0.06(-0.62%)
Jan 23, 2013	8.557	9.038	8.418	8.967	218,735	+0.57(+6.82%)
Jan 22, 2013	8.394	8.418	8.354	8.394	39,837	-0.01(-0.09%)
Jan 18, 2013	8.370	8.426	8.362	8.402	29,948	+0.00(+0.00%)
Jan 17, 2013	8.418	8.434	8.354	8.402	53,494	+0.04(+0.48%)
Jan 16, 2013	8.354	8.418	8.354	8.362	19,844	-0.05(-0.57%)
Jan 15, 2013	8.386	8.434	8.386	8.410	22,673	+0.02(+0.19%)
Jan 14, 2013	8.394	8.394	8.362	8.394	47,164	-0.03(-0.38%)
Jan 11, 2013	8.394	8.465	8.378	8.426	45,532	-0.01(-0.09%)
Jan 10, 2013	8.458	8.473	8.378	8.434	65,842	-0.02(-0.19%)
Jan 09, 2013	8.354	8.481	8.354	8.450	64,640	-0.01(-0.09%)
Jan 08, 2013	8.330	8.473	8.282	8.458	62,168	+0.06(+0.76%)
Jan 07, 2013	8.346	8.434	8.235	8.394	79,026	+0.05(+0.57%)
Jan 04, 2013	8.458	8.473	8.155	8.346	523,234	-0.06(-0.76%)
Jan 03, 2013	8.346	8.505	8.275	8.410	43,099	+0.10(+1.25%)