Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	8.187	8.386	8.187	8.251	2,438	+0.18(+2.17%)
Oct 30, 2007	8.179	8.744	8.076	8.076	8,546	-0.21(-2.50%)
Oct 29, 2007	8.275	8.362	8.275	8.282	3,526	-0.05(-0.57%)
Oct 26, 2007	8.330	8.497	8.235	8.330	3,016	+0.01(+0.10%)
Oct 25, 2007	8.306	8.322	8.306	8.322	879	+0.12(+1.45%)
Oct 24, 2007	8.402	8.728	8.163	8.203	4,735	-0.24(-2.83%)
Oct 23, 2007	8.553	8.561	8.442	8.442	4,901	-0.15(-1.76%)
Oct 22, 2007	8.641	8.752	8.593	8.593	5,153	+0.20(+2.37%)
Oct 19, 2007	8.402	8.402	8.394	8.394	4,489	-0.13(-1.49%)
Oct 18, 2007	8.410	8.728	8.410	8.521	1,885	+0.13(+1.52%)
Oct 17, 2007	8.720	8.720	8.394	8.394	9,369	-0.35(-4.00%)
Oct 16, 2007	8.529	8.752	8.489	8.744	13,572	+0.07(+0.83%)
Oct 15, 2007	8.577	8.672	8.577	8.672	6,163	+0.16(+1.87%)
Oct 12, 2007	8.458	8.577	8.458	8.513	15,412	-0.24(-2.73%)
Oct 11, 2007	8.744	8.752	8.633	8.752	3,506	+0.00(+0.00%)
Oct 10, 2007	8.871	8.943	8.744	8.752	10,173	-0.30(-3.34%)
Oct 09, 2007	9.054	9.054	9.054	9.054	0	+0.00(+0.00%)
Oct 08, 2007	8.943	9.229	8.720	9.054	15,783	+0.35(+4.02%)
Oct 05, 2007	9.309	9.309	8.704	8.704	7,918	-0.14(-1.64%)
Oct 04, 2007	9.245	9.245	8.704	8.849	4,399	-0.48(-5.18%)
Oct 03, 2007	8.569	9.349	8.569	9.333	24,383	+0.74(+8.61%)
Oct 02, 2007	8.585	8.593	8.569	8.593	2,482	+0.08(+0.93%)