Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.555	9.746	9.484	9.723	2,546,637	+0.11(+1.16%)
Jun 27, 2013	9.738	9.786	9.396	9.611	0	-0.14(-1.39%)
Jun 26, 2013	9.762	9.914	9.540	9.746	0	+0.01(+0.08%)
Jun 25, 2013	9.627	9.746	9.548	9.738	0	+0.19(+2.00%)
Jun 24, 2013	9.301	9.548	9.174	9.548	0	+0.21(+2.30%)
Jun 21, 2013	9.269	9.388	9.269	9.333	45,284	+0.08(+0.86%)
Jun 20, 2013	9.245	9.341	9.237	9.253	0	-0.02(-0.26%)
Jun 19, 2013	9.333	9.388	9.197	9.277	0	-0.04(-0.43%)
Jun 18, 2013	9.277	9.373	9.190	9.317	0	+0.00(+0.00%)
Jun 17, 2013	9.166	9.428	9.166	9.317	0	+0.13(+1.39%)
Jun 14, 2013	9.285	9.301	9.150	9.190	0	-0.06(-0.69%)
Jun 13, 2013	9.150	9.333	9.150	9.253	27,261	+0.10(+1.13%)
Jun 12, 2013	9.229	9.301	9.150	9.150	16,972	-0.09(-0.95%)
Jun 11, 2013	9.158	9.293	9.150	9.237	0	+0.04(+0.43%)
Jun 10, 2013	9.253	9.500	9.190	9.197	0	-0.03(-0.34%)
Jun 07, 2013	9.309	9.361	9.229	9.229	0	-0.01(-0.09%)
Jun 06, 2013	9.285	9.351	9.229	9.237	0	+0.00(+0.00%)
Jun 05, 2013	9.365	9.388	9.158	9.237	0	-0.16(-1.69%)
Jun 04, 2013	9.253	9.404	9.253	9.396	0	+0.17(+1.81%)
Jun 03, 2013	9.428	9.492	9.086	9.229	103,562	-0.17(-1.78%)
May 31, 2013	9.404	9.643	9.349	9.396	43,932	-0.02(-0.17%)
May 30, 2013	9.380	9.540	9.357	9.412	0	+0.06(+0.60%)
May 29, 2013	9.484	9.516	9.357	9.357	143,313	-0.21(-2.16%)
May 28, 2013	9.579	9.595	9.508	9.563	61,444	+0.00(+0.00%)
May 24, 2013	9.508	9.587	9.508	9.563	0	+0.02(+0.17%)
May 23, 2013	9.476	9.611	9.476	9.548	0	+0.00(+0.00%)
May 22, 2013	9.476	9.650	9.468	9.548	0	+0.08(+0.84%)
May 21, 2013	9.548	9.548	9.468	9.468	0	-0.04(-0.42%)
May 20, 2013	9.603	9.619	9.508	9.508	0	-0.09(-0.91%)
May 17, 2013	9.540	9.627	9.516	9.595	0	+0.04(+0.42%)
May 16, 2013	9.563	9.675	9.548	9.555	65,426	-0.07(-0.74%)
May 15, 2013	9.516	9.627	9.516	9.627	0	-0.20(-2.02%)
May 13, 2013	9.731	9.906	9.731	9.826	0	-0.04(-0.40%)
May 10, 2013	9.906	9.945	9.548	9.866	0	-0.10(-0.96%)
May 09, 2013	9.810	10.06	9.754	9.961	0	+0.14(+1.46%)
May 08, 2013	9.778	9.842	9.595	9.818	0	+0.04(+0.41%)
May 07, 2013	9.691	9.786	9.675	9.778	0	+0.10(+1.07%)
May 06, 2013	9.762	9.786	9.635	9.675	0	-0.07(-0.73%)
May 03, 2013	9.738	9.770	9.651	9.746	0	+0.10(+0.99%)
May 02, 2013	9.532	9.667	9.492	9.651	0	+0.10(+1.08%)
May 01, 2013	9.627	9.707	9.476	9.548	0	-0.12(-1.23%)
Apr 30, 2013	9.643	9.746	9.555	9.667	0	-0.01(-0.08%)
Apr 29, 2013	9.643	9.762	9.603	9.675	48,879	+0.01(+0.08%)
Apr 26, 2013	9.651	9.778	9.627	9.667	37,401	-0.04(-0.41%)
Apr 25, 2013	9.854	9.898	9.635	9.707	68,515	-0.11(-1.13%)
Apr 24, 2013	9.898	9.921	9.563	9.818	0	-0.33(-3.22%)
Apr 23, 2013	9.929	10.26	9.929	10.14	111,557	+0.17(+1.68%)
Apr 22, 2013	9.731	9.977	9.611	9.977	60,246	+0.31(+3.21%)
Apr 19, 2013	9.619	9.760	9.420	9.667	75,926	+0.09(+0.91%)
Apr 18, 2013	9.468	9.579	9.341	9.579	69,630	+0.10(+1.01%)
Apr 17, 2013	9.579	9.627	9.253	9.484	55,804	-0.10(-1.00%)
Apr 16, 2013	9.611	9.738	9.548	9.579	30,942	+0.00(+0.00%)
Apr 15, 2013	9.635	9.762	9.540	9.579	61,004	-0.14(-1.39%)
Apr 12, 2013	9.969	9.969	9.579	9.715	71,382	-0.29(-2.94%)
Apr 11, 2013	10.06	10.14	9.794	10.01	69,020	-0.08(-0.79%)
Apr 10, 2013	10.06	10.18	9.961	10.09	89,481	+0.02(+0.16%)
Apr 09, 2013	10.14	10.18	10.04	10.07	61,437	+0.02(+0.16%)
Apr 08, 2013	10.19	10.19	10.03	10.06	14,645	-0.08(-0.79%)
Apr 05, 2013	10.10	10.18	10.02	10.14	86,659	-0.04(-0.39%)
Apr 04, 2013	10.26	10.28	10.10	10.18	33,699	-0.05(-0.47%)
Apr 03, 2013	10.32	10.38	9.961	10.22	58,034	-0.08(-0.77%)
Apr 02, 2013	10.34	10.38	10.25	10.30	48,325	-0.04(-0.38%)