Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.182	9.182	9.182	9.182	0	+0.00(+0.00%)
Jun 29, 2006	9.182	9.182	9.182	9.182	251	+0.09(+0.96%)
Jun 28, 2006	9.142	9.221	9.062	9.094	1,633	+0.06(+0.70%)
Jun 27, 2006	9.030	9.030	9.030	9.030	1,256	+0.00(+0.00%)
Jun 26, 2006	9.150	9.150	8.983	9.030	3,016	-0.25(-2.74%)
Jun 23, 2006	9.395	9.395	8.983	9.285	2,834	+0.04(+0.43%)
Jun 22, 2006	9.289	9.289	9.245	9.245	754	-0.16(-1.69%)
Jun 21, 2006	9.007	9.548	9.007	9.404	34,184	+0.34(+3.78%)
Jun 20, 2006	8.991	9.253	8.991	9.062	6,274	+0.06(+0.71%)
Jun 19, 2006	8.991	9.030	8.991	8.999	7,038	+0.01(+0.09%)
Jun 16, 2006	9.030	9.030	8.991	8.991	19,607	-0.14(-1.57%)
Jun 15, 2006	9.309	9.309	9.054	9.134	11,204	-0.15(-1.63%)
Jun 14, 2006	9.341	9.373	9.261	9.285	14,171	+0.03(+0.34%)
Jun 13, 2006	8.983	9.253	8.919	9.253	12,338	+0.26(+2.92%)
Jun 12, 2006	8.895	9.012	8.895	8.991	3,016	+0.04(+0.44%)
Jun 09, 2006	8.943	8.951	8.943	8.951	1,180	+0.00(+0.00%)
Jun 08, 2006	9.030	9.110	8.784	8.951	31,293	-0.12(-1.32%)
Jun 07, 2006	9.022	9.070	9.022	9.070	14,707	+0.06(+0.62%)
Jun 06, 2006	8.847	9.014	8.847	9.014	22,117	-0.02(-0.18%)
Jun 05, 2006	9.030	9.030	9.030	9.030	0	+0.00(+0.00%)
Jun 02, 2006	9.030	9.110	9.022	9.030	986	-0.04(-0.44%)