Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	9.269	9.333	9.269	9.333	6,548	+0.06(+0.69%)
Mar 30, 2006	9.333	9.333	9.253	9.269	7,289	-0.08(-0.85%)
Mar 29, 2006	9.309	9.349	9.309	9.349	7,007	+0.02(+0.26%)
Mar 28, 2006	9.349	9.388	9.325	9.325	8,515	+0.02(+0.17%)
Mar 27, 2006	9.309	9.309	9.309	9.309	0	+0.00(+0.00%)
Mar 24, 2006	9.317	9.484	9.309	9.309	8,387	-0.01(-0.09%)
Mar 23, 2006	9.699	9.699	9.318	9.318	502	-0.12(-1.28%)
Mar 21, 2006	9.333	9.746	9.333	9.439	1,005	+0.14(+1.48%)
Mar 20, 2006	9.261	9.428	9.261	9.301	754	+0.04(+0.43%)
Mar 17, 2006	9.373	9.532	9.261	9.261	3,521	-0.11(-1.19%)
Mar 16, 2006	9.548	9.548	9.349	9.373	5,442	-0.12(-1.26%)
Mar 15, 2006	9.380	9.540	9.380	9.492	628	+0.14(+1.45%)
Mar 14, 2006	9.548	9.548	9.357	9.357	1,194	-0.19(-2.00%)
Mar 13, 2006	9.452	9.667	9.452	9.548	3,621	+0.01(+0.08%)
Mar 10, 2006	9.548	9.707	9.349	9.540	6,334	-0.01(-0.08%)
Mar 09, 2006	9.548	9.627	9.516	9.548	1,841	-0.07(-0.73%)
Mar 08, 2006	9.738	9.906	9.468	9.618	4,336	-0.29(-2.91%)
Mar 07, 2006	9.945	10.02	9.906	9.906	2,388	+0.12(+1.22%)
Mar 06, 2006	9.826	9.866	9.786	9.786	2,680	+0.04(+0.41%)
Mar 03, 2006	9.699	9.746	9.699	9.746	2,262	+0.05(+0.49%)
Mar 02, 2006	9.555	9.699	9.555	9.699	565	+0.07(+0.74%)
Mar 01, 2006	9.562	9.627	9.476	9.627	834	+0.08(+0.83%)
Feb 28, 2006	9.492	9.619	9.548	9.548	35,581	+0.06(+0.59%)
Feb 27, 2006	9.350	9.492	9.350	9.492	4,652	-0.06(-0.58%)
Feb 24, 2006	9.548	9.548	9.548	9.548	1,490	-0.08(-0.83%)
Feb 23, 2006	9.468	9.627	9.468	9.627	6,787	+0.14(+1.51%)
Feb 22, 2006	9.373	9.587	9.373	9.484	8,798	-0.06(-0.67%)
Feb 21, 2006	9.540	9.548	9.540	9.548	251	+0.02(+0.17%)
Feb 17, 2006	9.349	9.532	9.309	9.532	3,940	-0.02(-0.17%)
Feb 16, 2006	9.460	9.548	9.309	9.548	61,963	+0.09(+0.93%)
Feb 15, 2006	9.460	9.460	9.460	9.460	0	+0.00(+0.00%)
Feb 14, 2006	9.492	9.548	9.420	9.460	11,666	-0.09(-0.92%)
Feb 13, 2006	9.357	9.548	9.357	9.548	1,760	-0.02(-0.17%)
Feb 10, 2006	9.548	9.563	9.357	9.563	2,453	-0.14(-1.48%)
Feb 09, 2006	9.540	9.707	9.540	9.707	2,268	+0.24(+2.52%)
Feb 08, 2006	9.349	9.468	9.349	9.468	1,841	+0.10(+1.02%)
Feb 07, 2006	9.357	9.373	9.357	9.373	1,260	-0.18(-1.83%)
Feb 06, 2006	9.357	9.548	9.349	9.548	7,793	+0.06(+0.60%)
Feb 03, 2006	9.253	9.491	9.253	9.491	502	+0.24(+2.57%)
Feb 02, 2006	9.325	9.500	9.150	9.253	9,731	-0.16(-1.69%)
Feb 01, 2006	9.691	9.707	9.349	9.412	7,922	-0.21(-2.23%)
Jan 31, 2006	9.548	9.627	9.500	9.627	13,574	+0.08(+0.83%)
Jan 30, 2006	9.548	9.548	9.396	9.548	8,290	+0.16(+1.69%)
Jan 27, 2006	9.540	9.548	9.388	9.388	8,549	+0.04(+0.43%)
Jan 26, 2006	9.380	9.380	9.349	9.349	3,519	+0.00(+0.00%)
Jan 25, 2006	9.388	9.492	9.349	9.349	1,119	+0.00(+0.00%)
Jan 24, 2006	9.468	9.707	9.349	9.349	19,409	-0.19(-2.00%)
Jan 23, 2006	9.126	9.540	9.126	9.540	5,932	+0.27(+2.92%)
Jan 20, 2006	9.325	9.325	9.261	9.269	16,090	-0.06(-0.60%)
Jan 19, 2006	9.261	9.349	9.245	9.325	3,292	-0.02(-0.26%)
Jan 18, 2006	9.540	9.548	9.309	9.349	1,633	-0.20(-2.08%)
Jan 17, 2006	9.548	9.548	9.548	9.548	0	+0.00(+0.00%)
Jan 13, 2006	9.548	9.548	9.540	9.548	1,382	+0.00(+0.00%)
Jan 12, 2006	9.548	10.14	9.428	9.548	13,699	+0.02(+0.25%)
Jan 11, 2006	9.548	9.548	9.500	9.524	48,678	+0.00(+0.00%)
Jan 10, 2006	9.468	9.524	9.468	9.524	754	+0.10(+1.01%)
Jan 09, 2006	9.428	9.548	9.227	9.428	13,574	-0.06(-0.67%)
Jan 06, 2006	9.388	9.548	9.373	9.492	6,472	+0.18(+1.88%)
Jan 05, 2006	9.388	9.396	9.237	9.317	6,161	-0.11(-1.18%)
Jan 04, 2006	9.524	9.540	9.341	9.428	44,681	+0.11(+1.20%)