Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.156	5.251	5.116	5.243	9,092	+0.12(+2.33%)
Jul 28, 2011	5.243	5.251	5.092	5.124	39,260	-0.05(-0.92%)
Jul 27, 2011	5.092	5.259	5.084	5.172	13,893	+0.07(+1.46%)
Jul 26, 2011	5.108	5.140	5.092	5.097	5,409	+0.01(+0.10%)
Jul 25, 2011	5.100	5.164	5.092	5.092	6,002	-0.03(-0.62%)
Jul 22, 2011	5.124	5.167	5.092	5.124	1,481	+0.02(+0.31%)
Jul 21, 2011	5.132	5.132	5.108	5.108	13,008	+0.00(+0.00%)
Jul 20, 2011	5.092	5.140	5.076	5.108	5,579	-0.02(-0.47%)
Jul 19, 2011	5.172	5.172	5.100	5.132	4,021	+0.04(+0.78%)
Jul 18, 2011	5.172	5.180	5.092	5.092	11,015	-0.02(-0.31%)
Jul 15, 2011	5.386	5.386	5.108	5.108	2,890	-0.06(-1.23%)
Jul 14, 2011	5.132	5.172	5.132	5.172	14,917	+0.01(+0.15%)
Jul 13, 2011	5.235	5.235	5.132	5.164	5,454	-0.01(-0.15%)
Jul 12, 2011	5.180	5.211	5.136	5.172	23,512	+0.00(+0.00%)
Jul 11, 2011	5.195	5.251	5.132	5.172	33,943	-0.02(-0.31%)
Jul 08, 2011	5.124	5.251	5.100	5.187	12,821	+0.02(+0.31%)
Jul 07, 2011	5.084	5.180	5.068	5.172	4,084	+0.05(+0.93%)
Jul 06, 2011	5.164	5.164	5.100	5.124	17,596	+0.02(+0.31%)
Jul 05, 2011	5.148	5.291	5.108	5.108	2,582	-0.02(-0.47%)