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%)
Jan 03, 2011	5.052	5.172	4.981	4.981	5,379	-0.18(-3.40%)
Dec 31, 2010	5.005	5.156	4.965	5.156	2,388	+0.18(+3.68%)
Dec 30, 2010	4.933	4.989	4.933	4.973	1,132	+0.01(+0.16%)
Dec 29, 2010	4.774	4.965	4.774	4.965	18,744	+0.13(+2.63%)
Dec 28, 2010	4.734	4.845	4.734	4.837	37,077	+0.08(+1.61%)
Dec 27, 2010	4.734	4.761	4.734	4.761	1,005	+0.02(+0.40%)
Dec 23, 2010	4.818	4.845	4.742	4.742	1,583	-0.09(-1.86%)
Dec 22, 2010	4.774	4.832	4.766	4.832	1,652	+0.06(+1.21%)
Dec 21, 2010	4.543	4.774	4.535	4.774	5,736	+0.17(+3.63%)
Dec 20, 2010	4.551	4.615	4.543	4.607	2,235	-0.01(-0.17%)
Dec 17, 2010	4.734	4.877	4.615	4.615	24,104	-0.12(-2.52%)
Dec 16, 2010	4.814	4.814	4.734	4.734	2,313	-0.16(-3.25%)
Dec 15, 2010	4.853	4.893	4.853	4.893	2,614	+0.04(+0.82%)
Dec 14, 2010	4.833	4.853	4.631	4.853	1,138	+0.03(+0.66%)
Dec 13, 2010	4.853	4.853	4.822	4.822	1,253	+0.00(+0.00%)
Dec 10, 2010	4.798	4.893	4.798	4.822	6,029	-0.06(-1.30%)
Dec 09, 2010	4.710	4.924	4.607	4.885	6,584	+0.15(+3.19%)
Dec 08, 2010	4.686	4.734	4.583	4.734	4,086	+0.09(+1.88%)
Dec 07, 2010	4.543	4.766	4.535	4.646	11,274	+0.11(+2.46%)
Dec 06, 2010	4.519	4.559	4.519	4.535	754	+0.00(+0.00%)
Dec 03, 2010	4.511	4.540	4.511	4.535	1,449	+0.03(+0.62%)
Dec 02, 2010	4.734	4.774	4.416	4.507	19,539	-0.18(-3.82%)
Dec 01, 2010	4.766	4.766	4.662	4.686	26,367	-0.01(-0.17%)
Nov 30, 2010	4.559	4.694	4.559	4.694	12,065	+0.15(+3.33%)
Nov 29, 2010	4.607	4.607	4.376	4.543	1,005	-0.09(-1.89%)
Nov 26, 2010	4.662	4.694	4.631	4.631	1,583	+0.33(+7.78%)
Nov 24, 2010	4.217	4.296	4.296	4.296	4,421	+0.08(+1.89%)
Nov 23, 2010	4.201	4.257	4.177	4.217	17,596	-0.01(-0.19%)
Nov 22, 2010	4.273	4.304	4.225	4.225	3,768	-0.07(-1.67%)
Nov 19, 2010	4.296	4.296	4.296	4.296	128,338	-0.04(-0.92%)
Nov 18, 2010	4.336	4.376	4.304	4.336	21,995	+0.05(+1.11%)
Nov 17, 2010	4.217	4.296	4.217	4.288	7,553	+0.05(+1.13%)
Nov 16, 2010	4.177	4.241	4.058	4.241	6,734	-0.06(-1.30%)
Nov 15, 2010	4.280	4.360	4.257	4.296	36,323	+0.12(+2.86%)
Nov 12, 2010	4.177	4.288	4.137	4.177	2,525	+0.00(+0.00%)
Nov 11, 2010	4.265	4.265	4.177	4.177	7,425	-0.10(-2.23%)
Nov 10, 2010	4.257	4.376	4.257	4.273	8,320	+0.02(+0.37%)
Nov 09, 2010	4.284	4.376	4.257	4.257	3,656	+0.06(+1.33%)
Nov 08, 2010	4.169	4.535	4.169	4.201	12,578	+0.06(+1.54%)
Nov 05, 2010	4.137	4.177	4.137	4.137	3,206	+0.12(+2.97%)
Nov 04, 2010	4.002	4.113	3.978	4.018	4,675	-0.01(-0.26%)
Nov 03, 2010	3.978	4.038	3.938	4.029	3,927	+0.04(+1.07%)
Nov 02, 2010	4.105	4.121	3.883	3.986	40,051	-0.11(-2.72%)