Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	3.413	3.413	3.262	3.334	6,284	+0.07(+2.20%)
Jun 29, 2010	3.461	3.461	3.262	3.262	8,923	-0.16(-4.65%)
Jun 25, 2010	3.541	3.549	3.389	3.421	3,108	+0.00(+0.00%)
Jun 24, 2010	3.483	3.501	3.421	3.421	1,313	-0.08(-2.27%)
Jun 23, 2010	3.461	3.541	3.453	3.501	15,585	+0.00(+0.00%)
Jun 22, 2010	3.501	3.509	3.501	3.501	8,043	+0.04(+1.15%)
Jun 21, 2010	3.389	3.501	3.389	3.461	6,350	+0.08(+2.35%)
Jun 18, 2010	3.501	3.501	3.381	3.381	2,651	-0.11(-3.19%)
Jun 17, 2010	3.461	3.493	3.389	3.493	1,275	+0.02(+0.69%)
Jun 16, 2010	3.461	3.493	3.461	3.469	628	-0.01(-0.23%)
Jun 15, 2010	3.469	3.533	3.405	3.477	1,131	-0.02(-0.46%)
Jun 14, 2010	3.533	3.533	3.389	3.493	2,284	-0.04(-1.13%)
Jun 11, 2010	3.564	3.572	3.501	3.533	1,168	-0.04(-1.00%)
Jun 10, 2010	3.485	3.572	3.477	3.568	974	+0.09(+2.63%)
Jun 09, 2010	3.509	3.509	3.477	3.477	1,256	-0.03(-0.91%)
Jun 08, 2010	3.501	3.572	3.413	3.509	34,964	+0.09(+2.56%)
Jun 07, 2010	3.421	3.421	3.405	3.421	9,677	+0.00(+0.00%)
Jun 04, 2010	3.381	3.421	3.381	3.421	3,393	+0.04(+1.18%)
Jun 03, 2010	3.421	3.469	3.381	3.381	13,683	+0.04(+1.19%)
Jun 02, 2010	3.453	3.453	3.302	3.342	54,164	-0.02(-0.47%)
Jun 01, 2010	3.684	3.684	3.358	3.358	207,441	-0.30(-8.26%)
May 28, 2010	3.875	3.891	3.660	3.660	51,163	-0.21(-5.54%)
May 27, 2010	3.779	3.938	3.779	3.875	4,650	+0.14(+3.62%)
May 26, 2010	3.747	3.747	3.660	3.739	1,885	+0.09(+2.40%)
May 25, 2010	3.739	3.835	3.485	3.652	17,987	-0.17(-4.37%)
May 24, 2010	3.851	3.851	3.819	3.819	251	+0.00(+0.10%)
May 21, 2010	3.819	3.819	3.739	3.815	9,749	-0.00(-0.10%)
May 20, 2010	3.899	3.899	3.819	3.819	967	-0.16(-4.00%)
May 19, 2010	3.954	3.978	3.899	3.978	8,477	+0.00(+0.00%)
May 18, 2010	4.137	4.137	3.978	3.978	9,011	-0.16(-3.85%)
May 17, 2010	4.097	4.137	4.058	4.137	4,965	+0.08(+1.96%)
May 14, 2010	4.137	4.137	4.058	4.058	804	-0.07(-1.73%)
May 13, 2010	4.042	4.129	3.978	4.129	20,949	+0.03(+0.78%)
May 12, 2010	3.907	4.097	3.907	4.097	8,527	+0.00(+0.00%)
May 11, 2010	4.091	4.097	3.899	4.097	3,267	+0.12(+3.00%)
May 10, 2010	4.002	4.137	3.978	3.978	7,061	-0.15(-3.66%)
May 07, 2010	3.954	4.129	3.819	4.129	2,655	+0.23(+5.92%)
May 06, 2010	3.922	3.922	3.899	3.899	568	+0.00(+0.00%)
May 05, 2010	3.975	4.129	3.899	3.899	3,921	-0.21(-5.04%)
May 04, 2010	4.121	4.129	3.987	4.105	5,931	+0.02(+0.59%)
May 03, 2010	4.081	4.081	4.081	4.081	375	+0.06(+1.38%)
Apr 30, 2010	3.946	4.074	3.946	4.026	2,765	+0.02(+0.60%)
Apr 29, 2010	3.901	4.026	3.901	4.002	4,568	-0.02(-0.59%)
Apr 28, 2010	4.066	4.066	3.907	4.026	2,186	-0.07(-1.80%)
Apr 27, 2010	4.100	4.100	4.100	4.100	188	-0.02(-0.53%)
Apr 26, 2010	4.105	4.121	4.026	4.121	6,128	+0.00(+0.00%)
Apr 23, 2010	4.030	4.121	4.026	4.121	3,142	-0.01(-0.19%)
Apr 22, 2010	4.105	4.312	3.954	4.129	14,529	+0.02(+0.39%)
Apr 21, 2010	3.883	4.113	3.867	4.113	10,063	+0.19(+4.87%)
Apr 20, 2010	3.813	3.930	3.813	3.922	9,827	+0.00(+0.00%)
Apr 19, 2010	3.922	3.922	3.922	3.922	314	+0.01(+0.20%)
Apr 16, 2010	3.803	3.914	3.779	3.914	5,027	+0.00(+0.00%)
Apr 15, 2010	3.914	3.914	3.914	3.914	628	+0.00(+0.00%)
Apr 14, 2010	3.739	3.938	3.739	3.914	53,005	+0.00(+0.00%)
Apr 13, 2010	3.899	3.922	3.735	3.914	28,593	+0.00(+0.00%)
Apr 12, 2010	3.907	3.914	3.907	3.914	251	+0.00(+0.00%)
Apr 09, 2010	3.914	3.914	3.914	3.914	628	+0.13(+3.36%)
Apr 08, 2010	3.899	3.899	3.779	3.787	2,765	-0.06(-1.45%)
Apr 07, 2010	3.787	3.883	3.787	3.843	2,758	-0.07(-1.83%)
Apr 06, 2010	3.914	3.938	3.914	3.914	8,923	+0.11(+2.93%)
Apr 05, 2010	3.907	3.938	3.755	3.803	3,921	-0.02(-0.62%)