Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	5.490	5.490	5.402	5.458	41,382	-0.03(-0.58%)
Feb 25, 2011	5.442	5.490	5.378	5.490	16,842	+0.00(+0.00%)
Feb 24, 2011	5.530	5.530	5.442	5.490	14,636	+0.00(+0.00%)
Feb 23, 2011	5.522	5.609	5.442	5.490	30,780	-0.00(-0.00%)
Feb 22, 2011	5.530	5.546	5.490	5.490	17,276	-0.05(-0.86%)
Feb 18, 2011	5.553	5.609	5.514	5.538	17,665	+0.00(+0.00%)
Feb 17, 2011	5.490	5.655	5.490	5.538	41,702	-0.10(-1.69%)
Feb 16, 2011	5.681	5.689	5.569	5.633	17,024	-0.05(-0.84%)
Feb 15, 2011	5.713	5.729	5.593	5.681	44,030	-0.01(-0.14%)
Feb 14, 2011	5.538	5.808	5.498	5.689	32,653	+0.20(+3.62%)
Feb 11, 2011	5.410	5.490	5.323	5.490	89,521	+0.08(+1.47%)
Feb 10, 2011	5.331	5.474	5.331	5.410	4,776	+0.12(+2.26%)
Feb 09, 2011	5.410	5.430	5.251	5.291	9,220	-0.08(-1.48%)
Feb 08, 2011	5.402	5.402	5.370	5.370	1,929	-0.04(-0.74%)
Feb 07, 2011	5.450	5.490	5.410	5.410	2,429	+0.08(+1.49%)
Feb 04, 2011	5.339	5.370	5.299	5.331	4,776	-0.01(-0.15%)
Feb 03, 2011	5.363	5.370	5.331	5.339	2,124	-0.03(-0.59%)
Feb 02, 2011	5.426	5.426	5.331	5.370	12,417	-0.05(-0.88%)