Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.516	9.691	9.388	9.691	17,284	+0.15(+1.58%)
Dec 28, 2006	9.540	9.540	9.540	9.540	1,984	+0.01(+0.08%)
Dec 27, 2006	9.388	9.532	9.388	9.532	1,571	+0.17(+1.78%)
Dec 26, 2006	9.428	9.428	9.365	9.365	314	-0.05(-0.51%)
Dec 22, 2006	9.357	9.412	9.341	9.412	6,549	+0.05(+0.51%)
Dec 21, 2006	9.373	9.373	9.365	9.365	2,061	+0.01(+0.09%)
Dec 20, 2006	9.516	9.516	9.357	9.357	5,052	-0.16(-1.67%)
Dec 19, 2006	9.516	9.516	9.516	9.516	0	+0.00(+0.00%)
Dec 18, 2006	9.516	9.516	9.516	9.516	377	+0.00(+0.00%)
Dec 15, 2006	9.524	9.603	9.468	9.516	5,153	-0.03(-0.33%)
Dec 14, 2006	9.476	9.548	9.476	9.548	628	+0.05(+0.50%)
Dec 13, 2006	9.396	9.500	9.357	9.500	628	+0.07(+0.76%)
Dec 12, 2006	9.508	9.508	9.428	9.428	1,382	-0.06(-0.67%)
Dec 11, 2006	9.492	9.548	9.388	9.492	3,437	+0.06(+0.68%)
Dec 08, 2006	9.428	9.428	9.428	9.428	754	+0.08(+0.85%)
Dec 07, 2006	9.365	9.492	9.341	9.349	7,221	-0.10(-1.01%)
Dec 06, 2006	9.341	9.444	9.341	9.444	1,608	+0.02(+0.17%)
Dec 05, 2006	9.365	9.444	9.365	9.428	25,351	+0.07(+0.77%)
Dec 04, 2006	9.333	9.452	9.333	9.357	635	+0.02(+0.17%)