Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.839	8.871	8.839	8.855	628	+0.02(+0.18%)
Jul 28, 2006	8.871	8.895	8.839	8.839	14,637	+0.03(+0.36%)
Jul 27, 2006	8.991	8.991	8.808	8.808	8,202	-0.22(-2.47%)
Jul 26, 2006	8.975	9.030	8.919	9.030	7,415	+0.06(+0.62%)
Jul 25, 2006	9.030	9.070	8.975	8.975	19,266	-0.09(-0.97%)
Jul 24, 2006	9.261	9.261	8.983	9.062	330,430	-0.39(-4.12%)
Jul 21, 2006	9.452	9.587	9.452	9.452	40,608	-0.10(-1.00%)
Jul 20, 2006	9.468	9.548	9.256	9.548	8,169	+0.00(+0.00%)
Jul 19, 2006	9.508	9.619	9.468	9.548	26,263	+0.08(+0.84%)
Jul 18, 2006	9.317	9.468	9.309	9.468	10,875	+0.00(+0.00%)
Jul 17, 2006	9.468	9.468	9.468	9.468	125	+0.01(+0.15%)
Jul 14, 2006	9.454	9.454	9.454	9.454	0	+0.00(+0.00%)
Jul 13, 2006	9.484	9.484	9.454	9.454	251	+0.14(+1.56%)
Jul 12, 2006	9.237	9.468	9.229	9.309	6,227	-0.09(-0.93%)
Jul 11, 2006	9.484	9.484	9.388	9.396	38,264	-0.03(-0.34%)
Jul 10, 2006	9.428	9.468	9.428	9.428	3,703	-0.11(-1.17%)
Jul 07, 2006	9.484	9.540	9.396	9.540	28,091	+0.00(+0.00%)
Jul 06, 2006	9.540	9.540	9.540	9.540	0	+0.00(+0.00%)
Jul 05, 2006	9.484	9.540	9.468	9.540	22,309	+0.06(+0.59%)
Jul 03, 2006	9.150	9.484	9.150	9.484	1,131	+0.30(+3.29%)
Jun 30, 2006	9.182	9.182	9.182	9.182	0	+0.00(+0.00%)
Jun 29, 2006	9.182	9.182	9.182	9.182	251	+0.09(+0.96%)
Jun 28, 2006	9.142	9.221	9.062	9.094	1,633	+0.06(+0.70%)
Jun 27, 2006	9.030	9.030	9.030	9.030	1,256	+0.00(+0.00%)
Jun 26, 2006	9.150	9.150	8.983	9.030	3,016	-0.25(-2.74%)
Jun 23, 2006	9.395	9.395	8.983	9.285	2,834	+0.04(+0.43%)
Jun 22, 2006	9.289	9.289	9.245	9.245	754	-0.16(-1.69%)
Jun 21, 2006	9.007	9.548	9.007	9.404	34,184	+0.34(+3.78%)
Jun 20, 2006	8.991	9.253	8.991	9.062	6,274	+0.06(+0.71%)
Jun 19, 2006	8.991	9.030	8.991	8.999	7,038	+0.01(+0.09%)
Jun 16, 2006	9.030	9.030	8.991	8.991	19,607	-0.14(-1.57%)
Jun 15, 2006	9.309	9.309	9.054	9.134	11,204	-0.15(-1.63%)
Jun 14, 2006	9.341	9.373	9.261	9.285	14,171	+0.03(+0.34%)
Jun 13, 2006	8.983	9.253	8.919	9.253	12,338	+0.26(+2.92%)
Jun 12, 2006	8.895	9.012	8.895	8.991	3,016	+0.04(+0.44%)
Jun 09, 2006	8.943	8.951	8.943	8.951	1,180	+0.00(+0.00%)
Jun 08, 2006	9.030	9.110	8.784	8.951	31,293	-0.12(-1.32%)
Jun 07, 2006	9.022	9.070	9.022	9.070	14,707	+0.06(+0.62%)
Jun 06, 2006	8.847	9.014	8.847	9.014	22,117	-0.02(-0.18%)
Jun 05, 2006	9.030	9.030	9.030	9.030	0	+0.00(+0.00%)
Jun 02, 2006	9.030	9.110	9.022	9.030	986	-0.04(-0.44%)
Jun 01, 2006	9.150	9.166	9.070	9.070	2,890	-0.08(-0.87%)
May 31, 2006	8.911	9.205	8.911	9.150	5,102	+0.12(+1.32%)
May 30, 2006	8.991	9.030	8.991	9.030	2,137	-0.04(-0.44%)
May 26, 2006	8.847	9.070	8.847	9.070	3,519	+0.12(+1.33%)
May 25, 2006	8.871	8.999	8.871	8.951	10,440	+0.09(+0.99%)
May 24, 2006	9.030	9.030	8.847	8.863	58,311	-0.15(-1.68%)
May 23, 2006	8.935	9.102	8.935	9.014	4,009	-0.01(-0.15%)
May 22, 2006	8.847	9.046	8.847	9.028	1,186	+0.18(+2.04%)
May 19, 2006	9.110	9.110	8.847	8.847	22,827	-0.21(-2.28%)
May 18, 2006	9.054	9.110	9.054	9.054	1,814	-0.03(-0.35%)
May 17, 2006	9.086	9.086	9.086	9.086	879	-0.03(-0.35%)
May 16, 2006	9.150	9.150	9.118	9.118	28,220	-0.11(-1.21%)
May 15, 2006	9.229	9.293	9.229	9.229	1,382	-0.12(-1.28%)
May 12, 2006	9.150	9.349	9.102	9.349	3,429	+0.15(+1.64%)
May 11, 2006	9.225	9.229	9.197	9.197	754	-0.15(-1.62%)
May 10, 2006	9.349	9.349	9.349	9.349	0	+0.00(+0.00%)
May 09, 2006	9.325	9.349	9.269	9.349	4,788	+0.24(+2.62%)
May 08, 2006	9.014	9.317	9.014	9.110	3,305	+0.04(+0.44%)
May 05, 2006	9.094	9.317	8.999	9.070	15,462	+0.09(+0.97%)
May 04, 2006	9.150	9.420	8.800	8.983	21,178	-0.16(-1.74%)
May 03, 2006	9.150	9.261	9.030	9.142	8,549	-0.22(-2.38%)
May 02, 2006	9.388	9.388	9.270	9.365	3,267	-0.06(-0.59%)