Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.569	5.609	5.561	5.569	5,737	+0.03(+0.57%)
Apr 28, 2011	5.577	5.729	5.538	5.538	44,577	+0.10(+1.90%)
Apr 27, 2011	5.394	5.434	5.370	5.434	4,260	+0.02(+0.44%)
Apr 26, 2011	5.450	5.490	5.410	5.410	10,046	-0.04(-0.73%)
Apr 25, 2011	5.490	5.490	5.450	5.450	706	-0.02(-0.29%)
Apr 21, 2011	5.410	5.490	5.410	5.466	2,741	+0.06(+1.18%)
Apr 20, 2011	5.410	5.410	5.378	5.402	6,418	+0.06(+1.04%)
Apr 19, 2011	5.386	5.410	5.347	5.347	23,084	+0.05(+0.90%)
Apr 18, 2011	5.331	5.386	5.299	5.299	5,219	-0.03(-0.60%)
Apr 15, 2011	5.331	5.331	5.291	5.331	6,787	-0.04(-0.74%)
Apr 14, 2011	5.410	5.410	5.370	5.370	7,830	-0.01(-0.15%)
Apr 13, 2011	5.434	5.434	5.297	5.378	6,290	-0.02(-0.30%)
Apr 12, 2011	5.283	5.426	5.267	5.394	6,491	+0.08(+1.50%)
Apr 11, 2011	5.259	5.339	5.259	5.315	1,681	+0.10(+1.98%)
Apr 08, 2011	5.259	5.259	5.211	5.211	5,781	-0.03(-0.61%)
Apr 07, 2011	5.307	5.307	5.180	5.243	18,727	-0.11(-2.08%)
Apr 06, 2011	5.251	5.370	5.251	5.355	9,473	+0.01(+0.15%)
Apr 05, 2011	5.291	5.363	5.291	5.347	3,641	-0.02(-0.30%)
Apr 04, 2011	5.299	5.363	5.299	5.363	867	+0.00(+0.00%)