Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.98	10.98	10.86	10.86	80,804	-0.16(-1.44%)
Apr 29, 2014	11.14	11.29	10.99	11.02	92,205	-0.11(-1.00%)
Apr 28, 2014	11.18	11.41	11.01	11.13	88,168	+0.06(+0.50%)
Apr 25, 2014	11.42	11.54	11.04	11.08	173,305	-0.28(-2.45%)
Apr 24, 2014	11.74	11.90	11.34	11.35	229,437	-0.46(-3.91%)
Apr 23, 2014	12.68	12.68	11.75	11.82	257,601	-1.03(-7.99%)
Apr 22, 2014	12.97	13.13	12.77	12.84	41,606	-0.18(-1.41%)
Apr 21, 2014	13.09	13.09	12.88	13.02	21,065	+0.22(+1.74%)
Apr 17, 2014	12.64	12.80	12.80	12.80	19,858	+0.08(+0.63%)
Apr 16, 2014	12.63	12.87	12.62	12.72	13,794	+0.22(+1.78%)
Apr 15, 2014	12.79	12.79	12.35	12.50	65,984	-0.14(-1.13%)
Apr 14, 2014	12.98	12.98	12.57	12.64	50,306	-0.18(-1.43%)
Apr 11, 2014	12.69	12.98	12.69	12.83	52,016	-0.02(-0.12%)
Apr 10, 2014	13.02	13.13	12.50	12.84	83,298	-0.25(-1.88%)
Apr 09, 2014	12.73	13.12	12.51	13.09	44,490	+0.35(+2.75%)
Apr 08, 2014	12.40	12.86	12.37	12.74	34,228	+0.26(+2.10%)
Apr 07, 2014	12.71	12.75	12.23	12.48	85,928	-0.21(-1.63%)
Apr 04, 2014	13.33	13.47	12.57	12.68	41,741	-0.53(-4.03%)
Apr 03, 2014	13.27	13.45	13.19	13.22	18,312	+0.01(+0.06%)
Apr 02, 2014	12.81	13.27	12.81	13.21	56,805	+0.20(+1.53%)