Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	12.81	12.92	12.77	12.83	68,680	-0.06(-0.43%)
Oct 31, 2014	12.89	12.94	12.73	12.88	88,071	+0.15(+1.19%)
Oct 30, 2014	12.55	12.81	12.55	12.73	76,956	+0.10(+0.76%)
Oct 29, 2014	12.54	12.67	12.45	12.63	80,395	+0.13(+1.02%)
Oct 28, 2014	12.25	12.52	12.01	12.51	69,514	+0.29(+2.34%)
Oct 27, 2014	12.17	12.17	12.09	12.22	15,916	+0.06(+0.46%)
Oct 24, 2014	12.13	12.24	12.08	12.17	27,620	+0.14(+1.12%)
Oct 23, 2014	12.24	12.40	11.98	12.03	53,235	-0.06(-0.53%)
Oct 22, 2014	11.78	12.25	11.78	12.09	87,667	+0.37(+3.19%)
Oct 21, 2014	11.69	11.74	11.39	11.72	29,163	+0.06(+0.48%)
Oct 20, 2014	11.66	11.70	11.50	11.66	19,321	-0.02(-0.14%)
Oct 17, 2014	11.85	11.85	11.66	11.68	44,905	-0.09(-0.74%)
Oct 16, 2014	11.70	11.84	11.62	11.77	60,073	+0.08(+0.68%)
Oct 15, 2014	11.49	11.73	11.43	11.69	63,656	+0.07(+0.62%)
Oct 14, 2014	11.58	11.79	11.56	11.62	72,486	+0.10(+0.90%)
Oct 13, 2014	11.19	11.52	11.19	11.51	28,665	+0.33(+2.92%)
Oct 10, 2014	11.25	11.42	11.19	11.19	36,738	-0.14(-1.26%)
Oct 09, 2014	11.38	11.40	11.32	11.33	31,926	-0.06(-0.56%)
Oct 08, 2014	11.19	11.40	11.18	11.39	90,523	+0.21(+1.92%)
Oct 07, 2014	11.42	11.45	11.18	11.18	49,842	-0.28(-2.43%)
Oct 06, 2014	11.42	11.54	11.40	11.46	49,104	+0.03(+0.28%)
Oct 03, 2014	11.45	11.53	11.40	11.43	37,486	+0.05(+0.42%)
Oct 02, 2014	11.29	11.46	11.29	11.38	36,396	+0.08(+0.70%)