Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	9.492	9.619	9.548	9.548	35,581	+0.06(+0.59%)
Feb 27, 2006	9.350	9.492	9.350	9.492	4,652	-0.06(-0.58%)
Feb 24, 2006	9.548	9.548	9.548	9.548	1,490	-0.08(-0.83%)
Feb 23, 2006	9.468	9.627	9.468	9.627	6,787	+0.14(+1.51%)
Feb 22, 2006	9.373	9.587	9.373	9.484	8,798	-0.06(-0.67%)
Feb 21, 2006	9.540	9.548	9.540	9.548	251	+0.02(+0.17%)
Feb 17, 2006	9.349	9.532	9.309	9.532	3,940	-0.02(-0.17%)
Feb 16, 2006	9.460	9.548	9.309	9.548	61,963	+0.09(+0.93%)
Feb 15, 2006	9.460	9.460	9.460	9.460	0	+0.00(+0.00%)
Feb 14, 2006	9.492	9.548	9.420	9.460	11,666	-0.09(-0.92%)
Feb 13, 2006	9.357	9.548	9.357	9.548	1,760	-0.02(-0.17%)
Feb 10, 2006	9.548	9.563	9.357	9.563	2,453	-0.14(-1.48%)
Feb 09, 2006	9.540	9.707	9.540	9.707	2,268	+0.24(+2.52%)
Feb 08, 2006	9.349	9.468	9.349	9.468	1,841	+0.10(+1.02%)
Feb 07, 2006	9.357	9.373	9.357	9.373	1,260	-0.18(-1.83%)
Feb 06, 2006	9.357	9.548	9.349	9.548	7,793	+0.06(+0.60%)
Feb 03, 2006	9.253	9.491	9.253	9.491	502	+0.24(+2.57%)
Feb 02, 2006	9.325	9.500	9.150	9.253	9,731	-0.16(-1.69%)