Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.17	12.36	11.82	11.82	47,564	-0.48(-3.88%)
Jan 29, 2015	12.03	12.36	11.97	12.30	36,049	+0.24(+1.98%)
Jan 28, 2015	12.56	12.76	12.01	12.06	31,250	-0.42(-3.38%)
Jan 27, 2015	12.60	12.60	12.41	12.48	33,425	-0.11(-0.88%)
Jan 26, 2015	12.56	12.73	12.35	12.59	14,590	+0.04(+0.32%)
Jan 23, 2015	12.67	12.69	12.44	12.55	13,951	-0.09(-0.69%)
Jan 22, 2015	12.77	12.77	12.45	12.64	65,216	+0.06(+0.44%)
Jan 21, 2015	12.55	13.33	12.45	12.59	33,705	+0.16(+1.28%)
Jan 20, 2015	12.57	12.73	12.33	12.43	34,998	-0.21(-1.64%)
Jan 16, 2015	12.31	12.73	12.31	12.63	28,006	+0.27(+2.19%)
Jan 15, 2015	12.55	12.55	12.26	12.36	32,996	-0.19(-1.52%)
Jan 14, 2015	12.59	12.73	12.52	12.55	22,186	-0.20(-1.56%)
Jan 13, 2015	12.79	12.93	12.63	12.75	35,463	+0.07(+0.56%)
Jan 12, 2015	12.75	12.75	12.57	12.68	16,904	-0.10(-0.75%)
Jan 09, 2015	12.99	12.99	12.65	12.78	21,629	-0.25(-1.95%)
Jan 08, 2015	12.92	13.11	12.79	13.03	18,982	+0.24(+1.87%)
Jan 07, 2015	13.01	13.01	12.75	12.79	85,566	-0.17(-1.29%)
Jan 06, 2015	13.25	13.25	12.91	12.96	30,976	-0.28(-2.10%)
Jan 05, 2015	13.44	13.44	13.19	13.24	37,597	-0.21(-1.54%)
Jan 02, 2015	13.83	13.83	13.40	13.45	54,050	-0.34(-2.48%)
Dec 31, 2014	13.74	13.79	13.79	13.79	202,732	+0.18(+1.35%)
Dec 30, 2014	13.67	13.85	13.42	13.61	87,133	-0.02(-0.18%)
Dec 29, 2014	13.53	13.68	13.50	13.63	34,839	+0.06(+0.47%)
Dec 26, 2014	13.36	13.63	13.27	13.57	36,572	+0.20(+1.49%)
Dec 24, 2014	13.43	13.37	13.37	13.37	170,808	-0.10(-0.71%)
Dec 23, 2014	13.53	13.58	12.85	13.46	34,222	-0.09(-0.65%)
Dec 22, 2014	13.53	13.60	13.33	13.55	25,842	+0.02(+0.18%)
Dec 19, 2014	13.54	13.64	13.38	13.53	98,321	-0.08(-0.58%)
Dec 18, 2014	13.37	13.71	13.25	13.61	33,278	+0.31(+2.33%)
Dec 17, 2014	12.87	13.35	12.38	13.29	52,993	+0.39(+3.02%)
Dec 16, 2014	12.64	13.04	12.59	12.91	26,420	+0.25(+1.95%)
Dec 15, 2014	12.91	12.91	12.62	12.66	19,086	-0.23(-1.79%)
Dec 12, 2014	12.99	13.18	12.89	12.89	16,624	-0.29(-2.17%)
Dec 11, 2014	12.91	13.25	12.91	13.18	25,748	+0.29(+2.29%)
Dec 10, 2014	13.11	13.18	12.87	12.88	29,445	-0.31(-2.35%)
Dec 09, 2014	12.79	13.20	12.53	13.19	25,324	+0.27(+2.09%)
Dec 08, 2014	12.84	13.07	12.71	12.92	20,899	+0.08(+0.62%)
Dec 05, 2014	12.63	12.85	12.63	12.84	18,704	+0.18(+1.45%)
Dec 04, 2014	12.55	12.93	12.55	12.66	21,845	-0.02(-0.19%)
Dec 03, 2014	12.52	12.70	12.50	12.68	26,597	+0.02(+0.13%)
Dec 02, 2014	12.47	12.68	12.16	12.67	15,289	+0.20(+1.60%)
Dec 01, 2014	12.70	12.70	12.47	12.47	29,151	-0.19(-1.51%)
Nov 28, 2014	12.97	13.04	12.65	12.66	11,881	-0.25(-1.97%)
Nov 26, 2014	12.83	12.91	12.91	12.91	9,426	-0.01(-0.06%)
Nov 25, 2014	12.81	12.99	12.80	12.92	16,160	+0.11(+0.87%)
Nov 24, 2014	12.76	12.93	12.47	12.81	87,846	+0.04(+0.31%)
Nov 21, 2014	13.04	13.04	12.77	12.77	41,180	-0.14(-1.05%)
Nov 20, 2014	12.82	12.97	12.73	12.91	24,194	+0.10(+0.75%)
Nov 19, 2014	12.80	13.04	12.74	12.81	26,787	-0.07(-0.56%)
Nov 18, 2014	12.82	12.88	12.77	12.88	35,300	+0.11(+0.87%)
Nov 17, 2014	12.93	12.93	12.77	12.77	9,232	-0.17(-1.29%)
Nov 14, 2014	12.87	13.10	12.81	12.94	53,347	+0.09(+0.68%)
Nov 13, 2014	13.09	13.09	12.79	12.85	11,759	-0.07(-0.55%)
Nov 12, 2014	12.79	12.99	12.68	12.92	32,233	+0.07(+0.56%)
Nov 11, 2014	12.83	12.86	12.73	12.85	29,326	+0.00(+0.00%)
Nov 10, 2014	12.69	12.94	12.69	12.85	39,610	-0.02(-0.12%)
Nov 07, 2014	12.96	12.96	12.77	12.87	11,970	-0.08(-0.61%)
Nov 06, 2014	12.76	12.98	12.75	12.94	15,808	+0.10(+0.74%)
Nov 05, 2014	12.71	12.89	12.71	12.85	9,188	+0.03(+0.25%)
Nov 04, 2014	12.75	12.92	12.67	12.82	39,440	-0.01(-0.06%)