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%)
Jan 02, 2013	8.231	8.346	8.123	8.306	113,697	+0.18(+2.25%)
Dec 31, 2012	7.988	8.147	7.988	8.123	67,206	+0.12(+1.49%)
Dec 28, 2012	7.988	8.004	7.964	8.004	72,403	+0.01(+0.10%)
Dec 27, 2012	7.988	8.012	7.964	7.996	57,717	-0.01(-0.10%)
Dec 26, 2012	8.107	8.107	7.988	8.004	7,522	+0.01(+0.10%)
Dec 24, 2012	7.956	8.012	7.956	7.996	52,294	+0.02(+0.30%)
Dec 21, 2012	7.956	7.980	7.940	7.972	75,699	+0.01(+0.10%)
Dec 20, 2012	8.036	8.107	7.956	7.964	49,201	-0.09(-1.09%)
Dec 19, 2012	8.036	8.092	8.020	8.052	42,162	+0.04(+0.50%)
Dec 18, 2012	8.036	8.099	7.996	8.012	52,858	-0.02(-0.20%)
Dec 17, 2012	8.020	8.068	8.012	8.028	87,148	-0.04(-0.49%)
Dec 14, 2012	8.012	8.076	7.972	8.068	47,862	-0.02(-0.20%)
Dec 13, 2012	7.972	8.084	7.972	8.084	62,218	+0.11(+1.40%)
Dec 12, 2012	7.972	8.036	7.956	7.972	57,538	-0.02(-0.30%)
Dec 11, 2012	7.964	8.028	7.948	7.996	91,194	+0.04(+0.50%)
Dec 10, 2012	7.980	7.980	7.940	7.956	52,837	-0.02(-0.20%)
Dec 07, 2012	7.917	7.972	7.909	7.972	91,124	+0.07(+0.91%)
Dec 06, 2012	7.996	7.996	7.837	7.901	1,262,382	-0.22(-2.74%)
Dec 05, 2012	8.171	8.306	8.044	8.123	15,920	-0.02(-0.20%)
Dec 04, 2012	8.227	8.235	7.996	8.139	7,558	-0.11(-1.35%)
Nov 30, 2012	8.195	8.354	7.956	8.251	26,493	-0.08(-0.96%)
Nov 29, 2012	8.346	8.458	8.098	8.330	10,565	+0.05(+0.58%)
Nov 28, 2012	8.434	8.458	8.008	8.282	29,731	-0.18(-2.07%)
Nov 27, 2012	8.609	8.625	8.362	8.458	5,391	+0.09(+1.05%)
Nov 26, 2012	8.330	8.426	8.275	8.370	7,604	-0.03(-0.38%)
Nov 23, 2012	8.330	8.454	8.330	8.402	4,298	+0.13(+1.54%)
Nov 21, 2012	8.187	8.338	8.179	8.275	5,268	+0.12(+1.46%)
Nov 20, 2012	8.195	8.195	8.155	8.155	6,410	-0.03(-0.39%)
Nov 19, 2012	8.123	8.203	8.123	8.187	27,732	+0.06(+0.78%)
Nov 16, 2012	8.139	8.195	7.877	8.123	56,574	-0.07(-0.87%)
Nov 15, 2012	8.306	8.306	7.988	8.195	101,040	-0.16(-1.90%)
Nov 14, 2012	8.434	8.617	8.314	8.354	21,719	-0.11(-1.35%)
Nov 13, 2012	8.282	8.505	8.282	8.469	12,025	+0.07(+0.79%)
Nov 12, 2012	8.513	8.513	8.235	8.402	13,654	-0.04(-0.47%)
Nov 09, 2012	8.282	8.521	8.282	8.442	11,465	-0.01(-0.09%)
Nov 08, 2012	8.537	8.593	8.298	8.450	122,638	-0.04(-0.47%)
Nov 07, 2012	8.688	8.760	8.275	8.489	30,583	-0.24(-2.73%)
Nov 06, 2012	8.847	8.847	8.728	8.728	39,030	-0.14(-1.53%)
Nov 05, 2012	8.863	8.887	8.808	8.863	14,604	-0.03(-0.36%)
Nov 02, 2012	9.070	9.070	8.895	8.895	6,093	-0.18(-1.93%)