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%)
Apr 01, 2011	5.410	5.410	5.291	5.363	9,457	-0.06(-1.17%)
Mar 31, 2011	5.442	5.442	5.426	5.426	2,450	+0.01(+0.15%)
Mar 30, 2011	5.418	5.490	5.410	5.418	20,455	-0.06(-1.02%)
Mar 29, 2011	5.402	5.490	5.402	5.474	1,720	+0.10(+1.92%)
Mar 28, 2011	5.498	5.498	5.370	5.370	13,723	-0.13(-2.36%)
Mar 25, 2011	5.506	5.522	5.500	5.500	1,325	-0.01(-0.10%)
Mar 24, 2011	5.490	5.506	5.490	5.506	1,074	+0.10(+1.76%)
Mar 23, 2011	5.421	5.434	5.410	5.410	6,353	-0.10(-1.73%)
Mar 22, 2011	5.466	5.506	5.466	5.506	1,192	+0.10(+1.76%)
Mar 21, 2011	5.481	5.490	5.410	5.410	4,725	-0.02(-0.29%)
Mar 18, 2011	5.386	5.450	5.386	5.426	7,218	-0.01(-0.15%)
Mar 17, 2011	5.442	5.490	5.410	5.434	9,011	-0.01(-0.14%)
Mar 16, 2011	5.418	5.442	5.410	5.442	2,318	+0.02(+0.29%)
Mar 15, 2011	5.410	5.450	5.410	5.426	9,405	-0.06(-1.02%)
Mar 14, 2011	5.450	5.490	5.450	5.482	3,112	+0.02(+0.44%)
Mar 11, 2011	5.530	5.530	5.434	5.458	35,789	-0.03(-0.58%)
Mar 10, 2011	5.482	5.490	5.410	5.490	2,362	+0.00(+0.00%)
Mar 09, 2011	5.474	5.530	5.474	5.490	2,136	-0.01(-0.14%)
Mar 08, 2011	5.450	5.522	5.442	5.498	40,463	+0.02(+0.44%)
Mar 07, 2011	5.482	5.490	5.434	5.474	10,262	+0.01(+0.15%)
Mar 04, 2011	5.450	5.490	5.435	5.466	17,985	+0.02(+0.29%)
Mar 03, 2011	5.410	5.490	5.410	5.450	8,437	+0.00(+0.00%)
Mar 02, 2011	5.530	5.530	5.428	5.450	31,817	-0.03(-0.58%)
Mar 01, 2011	5.482	5.490	5.451	5.482	6,372	+0.02(+0.44%)
Feb 28, 2011	5.490	5.490	5.402	5.458	41,382	-0.03(-0.58%)
Feb 25, 2011	5.442	5.490	5.378	5.490	16,842	+0.00(+0.00%)
Feb 24, 2011	5.530	5.530	5.442	5.490	14,636	+0.00(+0.00%)
Feb 23, 2011	5.522	5.609	5.442	5.490	30,780	-0.00(-0.00%)
Feb 22, 2011	5.530	5.546	5.490	5.490	17,276	-0.05(-0.86%)
Feb 18, 2011	5.553	5.609	5.514	5.538	17,665	+0.00(+0.00%)
Feb 17, 2011	5.490	5.655	5.490	5.538	41,702	-0.10(-1.69%)
Feb 16, 2011	5.681	5.689	5.569	5.633	17,024	-0.05(-0.84%)
Feb 15, 2011	5.713	5.729	5.593	5.681	44,030	-0.01(-0.14%)
Feb 14, 2011	5.538	5.808	5.498	5.689	32,653	+0.20(+3.62%)
Feb 11, 2011	5.410	5.490	5.323	5.490	89,521	+0.08(+1.47%)
Feb 10, 2011	5.331	5.474	5.331	5.410	4,776	+0.12(+2.26%)
Feb 09, 2011	5.410	5.430	5.251	5.291	9,220	-0.08(-1.48%)
Feb 08, 2011	5.402	5.402	5.370	5.370	1,929	-0.04(-0.74%)
Feb 07, 2011	5.450	5.490	5.410	5.410	2,429	+0.08(+1.49%)
Feb 04, 2011	5.339	5.370	5.299	5.331	4,776	-0.01(-0.15%)
Feb 03, 2011	5.363	5.370	5.331	5.339	2,124	-0.03(-0.59%)
Feb 02, 2011	5.426	5.426	5.331	5.370	12,417	-0.05(-0.88%)