Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	9.285	9.548	9.285	9.548	19,399	+0.09(+0.93%)
Sep 28, 2006	9.460	9.460	9.460	9.460	0	+0.00(+0.00%)
Sep 27, 2006	9.548	9.548	9.452	9.460	1,948	+0.03(+0.34%)
Sep 26, 2006	9.548	9.548	9.349	9.428	5,800	+0.08(+0.85%)
Sep 25, 2006	9.492	9.548	9.349	9.349	4,416	-0.02(-0.17%)
Sep 22, 2006	9.349	9.365	9.349	9.365	1,382	+0.01(+0.09%)
Sep 21, 2006	9.595	9.595	9.357	9.357	1,005	-0.18(-1.84%)
Sep 20, 2006	9.548	9.746	9.532	9.532	60,423	-0.21(-2.20%)
Sep 19, 2006	9.557	9.746	9.557	9.746	356	+0.00(+0.00%)
Sep 18, 2006	9.548	9.746	9.532	9.746	30,164	+0.23(+2.41%)
Sep 15, 2006	9.508	9.548	9.468	9.517	16,985	+0.10(+1.11%)
Sep 14, 2006	9.357	9.412	9.349	9.412	666	-0.05(-0.50%)
Sep 13, 2006	9.460	9.460	9.460	9.460	125	+0.23(+2.50%)
Sep 12, 2006	9.476	9.508	9.229	9.229	2,890	-0.27(-2.89%)
Sep 11, 2006	9.420	9.579	9.420	9.504	5,655	-0.04(-0.46%)
Sep 08, 2006	9.078	9.548	8.847	9.548	17,472	+0.31(+3.36%)
Sep 07, 2006	9.293	9.603	9.237	9.237	1,759	-0.27(-2.85%)
Sep 06, 2006	9.365	9.508	9.365	9.508	628	+0.16(+1.70%)
Sep 05, 2006	9.428	9.428	9.213	9.349	1,510	-0.13(-1.34%)