Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.17	12.36	11.82	11.82	47,564	-0.48(-3.88%)
Jan 29, 2015	12.03	12.36	11.97	12.30	36,049	+0.24(+1.98%)
Jan 28, 2015	12.56	12.76	12.01	12.06	31,250	-0.42(-3.38%)
Jan 27, 2015	12.60	12.60	12.41	12.48	33,425	-0.11(-0.88%)
Jan 26, 2015	12.56	12.73	12.35	12.59	14,590	+0.04(+0.32%)
Jan 23, 2015	12.67	12.69	12.44	12.55	13,951	-0.09(-0.69%)
Jan 22, 2015	12.77	12.77	12.45	12.64	65,216	+0.06(+0.44%)
Jan 21, 2015	12.55	13.33	12.45	12.59	33,705	+0.16(+1.28%)
Jan 20, 2015	12.57	12.73	12.33	12.43	34,998	-0.21(-1.64%)
Jan 16, 2015	12.31	12.73	12.31	12.63	28,006	+0.27(+2.19%)
Jan 15, 2015	12.55	12.55	12.26	12.36	32,996	-0.19(-1.52%)
Jan 14, 2015	12.59	12.73	12.52	12.55	22,186	-0.20(-1.56%)
Jan 13, 2015	12.79	12.93	12.63	12.75	35,463	+0.07(+0.56%)
Jan 12, 2015	12.75	12.75	12.57	12.68	16,904	-0.10(-0.75%)
Jan 09, 2015	12.99	12.99	12.65	12.78	21,629	-0.25(-1.95%)
Jan 08, 2015	12.92	13.11	12.79	13.03	18,982	+0.24(+1.87%)
Jan 07, 2015	13.01	13.01	12.75	12.79	85,566	-0.17(-1.29%)
Jan 06, 2015	13.25	13.25	12.91	12.96	30,976	-0.28(-2.10%)
Jan 05, 2015	13.44	13.44	13.19	13.24	37,597	-0.21(-1.54%)