Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.98	10.98	10.86	10.86	80,804	-0.16(-1.44%)
Apr 29, 2014	11.14	11.29	10.99	11.02	92,205	-0.11(-1.00%)
Apr 28, 2014	11.18	11.41	11.01	11.13	88,168	+0.06(+0.50%)
Apr 25, 2014	11.42	11.54	11.04	11.08	173,305	-0.28(-2.45%)
Apr 24, 2014	11.74	11.90	11.34	11.35	229,437	-0.46(-3.91%)
Apr 23, 2014	12.68	12.68	11.75	11.82	257,601	-1.03(-7.99%)
Apr 22, 2014	12.97	13.13	12.77	12.84	41,606	-0.18(-1.41%)
Apr 21, 2014	13.09	13.09	12.88	13.02	21,065	+0.22(+1.74%)
Apr 17, 2014	12.64	12.80	12.80	12.80	19,858	+0.08(+0.63%)
Apr 16, 2014	12.63	12.87	12.62	12.72	13,794	+0.22(+1.78%)
Apr 15, 2014	12.79	12.79	12.35	12.50	65,984	-0.14(-1.13%)
Apr 14, 2014	12.98	12.98	12.57	12.64	50,306	-0.18(-1.43%)
Apr 11, 2014	12.69	12.98	12.69	12.83	52,016	-0.02(-0.12%)
Apr 10, 2014	13.02	13.13	12.50	12.84	83,298	-0.25(-1.88%)
Apr 09, 2014	12.73	13.12	12.51	13.09	44,490	+0.35(+2.75%)
Apr 08, 2014	12.40	12.86	12.37	12.74	34,228	+0.26(+2.10%)
Apr 07, 2014	12.71	12.75	12.23	12.48	85,928	-0.21(-1.63%)
Apr 04, 2014	13.33	13.47	12.57	12.68	41,741	-0.53(-4.03%)
Apr 03, 2014	13.27	13.45	13.19	13.22	18,312	+0.01(+0.06%)
Apr 02, 2014	12.81	13.27	12.81	13.21	56,805	+0.20(+1.53%)
Apr 01, 2014	12.78	13.06	12.54	13.01	99,792	+0.17(+1.30%)
Mar 31, 2014	12.87	13.05	12.82	12.84	71,652	+0.06(+0.50%)
Mar 28, 2014	12.83	13.11	12.70	12.78	51,615	-0.10(-0.80%)
Mar 27, 2014	13.05	13.06	12.78	12.88	22,173	-0.21(-1.64%)
Mar 26, 2014	13.45	13.45	13.10	13.10	45,033	-0.33(-2.43%)
Mar 25, 2014	13.60	13.65	13.37	13.42	50,145	-0.18(-1.29%)
Mar 24, 2014	13.70	13.70	13.25	13.60	31,116	-0.14(-1.04%)
Mar 21, 2014	13.82	13.85	13.49	13.74	122,725	-0.07(-0.52%)
Mar 20, 2014	13.64	13.84	13.63	13.81	68,459	+0.12(+0.87%)
Mar 19, 2014	13.60	13.72	13.42	13.69	64,908	+0.04(+0.29%)
Mar 18, 2014	13.44	13.91	13.39	13.65	97,467	+0.22(+1.66%)
Mar 17, 2014	13.33	13.49	13.33	13.43	51,042	+0.05(+0.36%)
Mar 14, 2014	13.08	13.55	13.08	13.38	22,549	+0.21(+1.63%)
Mar 13, 2014	13.00	13.26	13.00	13.17	21,941	+0.18(+1.35%)
Mar 12, 2014	12.81	13.01	12.81	12.99	33,612	+0.11(+0.86%)
Mar 11, 2014	13.17	13.20	12.88	12.88	21,609	-0.27(-2.06%)
Mar 10, 2014	13.18	13.23	12.91	13.15	35,261	-0.02(-0.18%)
Mar 07, 2014	13.16	13.32	13.09	13.18	30,736	+0.12(+0.91%)
Mar 06, 2014	13.33	13.33	12.93	13.06	50,318	-0.31(-2.32%)
Mar 05, 2014	13.35	13.51	12.61	13.37	21,472	-0.06(-0.47%)
Mar 04, 2014	12.76	13.68	12.61	13.43	116,785	+0.82(+6.50%)
Mar 03, 2014	12.59	12.77	12.48	12.61	57,587	-0.04(-0.31%)
Feb 28, 2014	12.65	12.80	12.58	12.65	50,871	+0.06(+0.51%)
Feb 27, 2014	12.57	12.79	12.57	12.59	36,227	-0.05(-0.38%)
Feb 26, 2014	12.60	12.73	12.54	12.63	23,791	+0.01(+0.06%)
Feb 25, 2014	12.92	12.92	12.53	12.63	21,105	-0.30(-2.34%)
Feb 24, 2014	12.88	12.93	12.71	12.93	37,540	+0.22(+1.75%)
Feb 21, 2014	12.66	12.89	12.59	12.71	36,994	+0.03(+0.25%)
Feb 20, 2014	12.55	12.77	12.55	12.67	11,779	+0.17(+1.34%)
Feb 19, 2014	12.74	12.90	12.48	12.51	29,322	-0.33(-2.54%)
Feb 18, 2014	12.55	12.89	12.40	12.83	24,017	+0.24(+1.90%)
Feb 14, 2014	12.73	12.59	12.59	12.59	13,322	-0.11(-0.88%)
Feb 13, 2014	12.70	12.71	12.51	12.71	15,960	+0.21(+1.66%)
Feb 12, 2014	12.40	12.56	12.30	12.50	20,303	+0.08(+0.64%)
Feb 11, 2014	12.53	12.79	12.38	12.42	46,578	-0.11(-0.89%)
Feb 10, 2014	12.59	12.59	12.36	12.53	34,934	+0.04(+0.32%)
Feb 07, 2014	12.53	12.55	12.44	12.49	40,513	-0.05(-0.38%)
Feb 06, 2014	12.54	12.71	12.45	12.54	29,603	+0.08(+0.64%)
Feb 05, 2014	12.74	12.80	12.40	12.46	39,822	-0.25(-1.94%)
Feb 04, 2014	12.46	12.72	12.46	12.71	37,312	+0.24(+1.91%)