Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.548	9.627	9.500	9.627	13,574	+0.08(+0.83%)
Jan 30, 2006	9.548	9.548	9.396	9.548	8,290	+0.16(+1.69%)
Jan 27, 2006	9.540	9.548	9.388	9.388	8,549	+0.04(+0.43%)
Jan 26, 2006	9.380	9.380	9.349	9.349	3,519	+0.00(+0.00%)
Jan 25, 2006	9.388	9.492	9.349	9.349	1,119	+0.00(+0.00%)
Jan 24, 2006	9.468	9.707	9.349	9.349	19,409	-0.19(-2.00%)
Jan 23, 2006	9.126	9.540	9.126	9.540	5,932	+0.27(+2.92%)
Jan 20, 2006	9.325	9.325	9.261	9.269	16,090	-0.06(-0.60%)
Jan 19, 2006	9.261	9.349	9.245	9.325	3,292	-0.02(-0.26%)
Jan 18, 2006	9.540	9.548	9.309	9.349	1,633	-0.20(-2.08%)
Jan 17, 2006	9.548	9.548	9.548	9.548	0	+0.00(+0.00%)
Jan 13, 2006	9.548	9.548	9.540	9.548	1,382	+0.00(+0.00%)
Jan 12, 2006	9.548	10.14	9.428	9.548	13,699	+0.02(+0.25%)
Jan 11, 2006	9.548	9.548	9.500	9.524	48,678	+0.00(+0.00%)
Jan 10, 2006	9.468	9.524	9.468	9.524	754	+0.10(+1.01%)
Jan 09, 2006	9.428	9.548	9.227	9.428	13,574	-0.06(-0.67%)
Jan 06, 2006	9.388	9.548	9.373	9.492	6,472	+0.18(+1.88%)
Jan 05, 2006	9.388	9.396	9.237	9.317	6,161	-0.11(-1.18%)
Jan 04, 2006	9.524	9.540	9.341	9.428	44,681	+0.11(+1.20%)
Jan 03, 2006	9.380	9.380	9.245	9.317	23,629	-0.07(-0.76%)
Dec 30, 2005	9.380	9.388	9.237	9.388	8,979	+0.14(+1.46%)
Dec 29, 2005	9.388	9.388	9.190	9.253	12,694	-0.12(-1.27%)
Dec 28, 2005	9.540	9.579	9.373	9.373	30,667	-0.17(-1.75%)
Dec 27, 2005	9.468	9.548	9.468	9.540	5,907	+0.07(+0.76%)
Dec 23, 2005	9.396	9.468	9.388	9.468	12,549	+0.07(+0.76%)
Dec 22, 2005	9.309	9.396	9.309	9.396	3,016	+0.01(+0.08%)
Dec 21, 2005	9.277	9.388	9.277	9.388	4,719	+0.04(+0.43%)
Dec 20, 2005	9.277	9.349	9.269	9.349	754	-0.08(-0.84%)
Dec 19, 2005	9.373	9.428	9.373	9.428	6,729	-0.18(-1.90%)
Dec 16, 2005	9.548	9.611	9.548	9.611	16,213	+0.07(+0.75%)
Dec 15, 2005	9.730	9.730	9.540	9.540	10,293	-0.01(-0.08%)
Dec 14, 2005	9.548	9.548	9.428	9.548	6,787	-0.14(-1.48%)
Dec 13, 2005	9.707	9.707	9.691	9.691	2,520	+0.23(+2.44%)
Dec 12, 2005	9.850	9.850	9.428	9.460	16,694	-0.23(-2.38%)
Dec 09, 2005	9.762	9.762	9.635	9.691	12,050	+0.16(+1.67%)
Dec 08, 2005	9.770	9.770	9.428	9.532	12,060	-0.24(-2.44%)
Dec 07, 2005	9.707	9.937	9.619	9.770	1,759	+0.06(+0.65%)
Dec 06, 2005	9.548	9.707	9.548	9.707	4,194	+0.16(+1.67%)
Dec 05, 2005	9.548	9.548	9.468	9.548	14,898	+0.08(+0.84%)
Dec 02, 2005	9.540	9.548	9.428	9.468	4,568	+0.04(+0.42%)
Dec 01, 2005	9.412	9.428	9.349	9.428	12,377	+0.03(+0.28%)
Nov 30, 2005	9.428	9.548	9.301	9.402	8,369	+0.05(+0.57%)
Nov 29, 2005	9.221	9.404	9.150	9.349	20,509	+0.06(+0.60%)
Nov 28, 2005	9.284	9.293	9.284	9.293	504	+0.17(+1.83%)
Nov 25, 2005	9.191	9.191	9.126	9.126	3,016	-0.06(-0.69%)
Nov 23, 2005	8.951	9.365	8.951	9.190	23,252	+0.01(+0.09%)
Nov 22, 2005	9.269	9.269	9.110	9.182	1,009	-0.09(-0.94%)
Nov 21, 2005	9.444	9.508	8.959	9.269	2,576	-0.23(-2.43%)
Nov 18, 2005	9.022	9.516	9.022	9.500	7,955	+0.04(+0.42%)
Nov 17, 2005	9.460	9.460	9.460	9.460	0	+0.00(+0.00%)
Nov 16, 2005	9.420	9.516	9.007	9.460	3,142	+0.04(+0.43%)
Nov 15, 2005	9.420	9.420	9.365	9.419	4,153	+0.02(+0.16%)
Nov 14, 2005	9.341	9.428	9.269	9.404	5,567	+0.19(+2.07%)
Nov 11, 2005	9.007	9.548	9.007	9.213	8,800	+0.18(+2.03%)
Nov 10, 2005	9.014	9.086	8.951	9.030	20,512	+0.08(+0.89%)
Nov 09, 2005	8.951	8.951	8.824	8.951	4,713	+0.08(+0.90%)
Nov 08, 2005	8.983	8.991	8.792	8.871	9,476	-0.11(-1.24%)
Nov 07, 2005	9.174	9.190	8.983	8.983	3,896	-0.01(-0.09%)
Nov 04, 2005	9.182	9.182	8.871	8.991	36,236	-0.52(-5.44%)
Nov 03, 2005	9.428	9.635	9.428	9.508	4,021	-0.01(-0.08%)
Nov 02, 2005	9.441	9.627	9.441	9.516	7,792	-0.19(-1.97%)