Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.094	9.269	9.086	9.269	3,770	-0.01(-0.09%)
Apr 27, 2006	9.007	9.309	9.007	9.277	5,786	-0.07(-0.77%)
Apr 26, 2006	9.349	9.349	9.349	9.349	502	+0.00(+0.00%)
Apr 25, 2006	9.349	9.349	9.349	9.349	251	-0.06(-0.59%)
Apr 24, 2006	9.404	9.404	9.404	9.404	0	+0.00(+0.00%)
Apr 21, 2006	9.349	9.404	9.333	9.404	1,907	+0.06(+0.60%)
Apr 20, 2006	9.428	9.428	8.919	9.349	9,064	-0.06(-0.68%)
Apr 19, 2006	9.182	9.420	9.174	9.412	8,295	+0.14(+1.55%)
Apr 18, 2006	9.190	9.309	8.951	9.269	47,235	+0.01(+0.09%)
Apr 17, 2006	9.357	9.428	9.245	9.261	10,217	-0.17(-1.77%)
Apr 13, 2006	9.388	9.428	9.388	9.428	1,256	+0.00(+0.00%)
Apr 12, 2006	9.468	9.468	9.357	9.428	7,069	+0.04(+0.42%)
Apr 11, 2006	9.587	9.587	9.309	9.388	3,896	-0.13(-1.34%)
Apr 10, 2006	9.548	9.667	9.516	9.516	30,045	-0.03(-0.33%)
Apr 07, 2006	9.548	9.548	9.309	9.548	3,775	+0.00(+0.00%)
Apr 06, 2006	9.548	9.571	9.508	9.548	45,130	-0.02(-0.25%)
Apr 05, 2006	9.388	9.571	9.349	9.571	12,859	+0.03(+0.33%)
Apr 04, 2006	9.237	9.540	9.237	9.540	1,349	+0.09(+0.93%)