Pacific Premier Bancorp Inc NASDAQ:PPBI Historical Prices

Below are the 5217 trading days of historical prices for PPBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5217	NASDAQ	PPBI	Fri, Mar 1, 2024	22.71	22.99	22.14	22.99
5216	NASDAQ	PPBI	Thu, Feb 29, 2024	23.19	23.47	22.75	22.86
5215	NASDAQ	PPBI	Wed, Feb 28, 2024	23.04	23.14	22.60	22.64
5214	NASDAQ	PPBI	Tue, Feb 27, 2024	23.43	23.65	23.22	23.33
5213	NASDAQ	PPBI	Mon, Feb 26, 2024	23.59	23.76	23.01	23.26
5212	NASDAQ	PPBI	Fri, Feb 23, 2024	23.83	24.08	23.48	23.72
5211	NASDAQ	PPBI	Thu, Feb 22, 2024	23.96	24.19	23.57	23.83
5210	NASDAQ	PPBI	Wed, Feb 21, 2024	24.17	24.28	23.91	24.07
5209	NASDAQ	PPBI	Tue, Feb 20, 2024	24.47	25.00	24.23	24.26
5208	NASDAQ	PPBI	Fri, Feb 16, 2024	25.00	25.18	24.66	24.84
5207	NASDAQ	PPBI	Thu, Feb 15, 2024	23.95	25.48	23.95	25.32
5206	NASDAQ	PPBI	Wed, Feb 14, 2024	23.87	24.11	23.39	23.70
5205	NASDAQ	PPBI	Tue, Feb 13, 2024	23.78	24.05	22.97	23.50
5204	NASDAQ	PPBI	Mon, Feb 12, 2024	24.33	25.31	24.33	24.93
5203	NASDAQ	PPBI	Fri, Feb 9, 2024	24.12	24.43	23.51	24.36
5202	NASDAQ	PPBI	Thu, Feb 8, 2024	23.78	24.32	23.66	24.06
5201	NASDAQ	PPBI	Wed, Feb 7, 2024	24.36	24.46	23.68	24.22
5200	NASDAQ	PPBI	Tue, Feb 6, 2024	24.53	24.88	24.24	24.35
5199	NASDAQ	PPBI	Mon, Feb 5, 2024	24.74	24.90	24.21	24.62
5198	NASDAQ	PPBI	Fri, Feb 2, 2024	24.47	25.42	24.29	25.19
5197	NASDAQ	PPBI	Thu, Feb 1, 2024	25.68	25.80	24.10	25.18
5196	NASDAQ	PPBI	Wed, Jan 31, 2024	26.40	26.77	25.31	25.37
5195	NASDAQ	PPBI	Tue, Jan 30, 2024	27.46	27.80	26.84	27.03
5194	NASDAQ	PPBI	Mon, Jan 29, 2024	27.71	29.04	27.30	28.06
5193	NASDAQ	PPBI	Fri, Jan 26, 2024	27.98	28.26	27.65	27.99
5192	NASDAQ	PPBI	Thu, Jan 25, 2024	28.47	28.58	27.40	27.72
5191	NASDAQ	PPBI	Wed, Jan 24, 2024	28.26	28.55	27.88	28.02
5190	NASDAQ	PPBI	Tue, Jan 23, 2024	28.76	28.76	27.89	27.96
5189	NASDAQ	PPBI	Mon, Jan 22, 2024	28.01	28.51	27.82	28.49
5188	NASDAQ	PPBI	Fri, Jan 19, 2024	27.20	27.67	26.77	27.65
5187	NASDAQ	PPBI	Thu, Jan 18, 2024	27.06	27.17	26.71	27.03
5186	NASDAQ	PPBI	Wed, Jan 17, 2024	26.66	27.29	26.54	26.84
5185	NASDAQ	PPBI	Tue, Jan 16, 2024	27.10	27.63	27.01	27.31
5184	NASDAQ	PPBI	Fri, Jan 12, 2024	28.31	28.45	27.22	27.65
5183	NASDAQ	PPBI	Thu, Jan 11, 2024	28.00	28.07	27.37	27.97
5182	NASDAQ	PPBI	Wed, Jan 10, 2024	28.01	28.47	27.90	28.34
5181	NASDAQ	PPBI	Tue, Jan 9, 2024	27.99	28.43	27.88	28.22
5180	NASDAQ	PPBI	Mon, Jan 8, 2024	27.86	28.56	27.57	28.55
5179	NASDAQ	PPBI	Fri, Jan 5, 2024	27.60	28.19	27.29	27.83
5178	NASDAQ	PPBI	Thu, Jan 4, 2024	28.00	28.25	26.18	27.86
5177	NASDAQ	PPBI	Wed, Jan 3, 2024	28.57	28.58	27.82	27.87
5176	NASDAQ	PPBI	Tue, Jan 2, 2024	28.71	29.50	28.56	28.83
5175	NASDAQ	PPBI	Fri, Dec 29, 2023	29.72	29.89	29.08	29.11
5174	NASDAQ	PPBI	Thu, Dec 28, 2023	29.71	30.06	29.61	29.91
5173	NASDAQ	PPBI	Wed, Dec 27, 2023	29.90	30.08	29.40	29.94
5172	NASDAQ	PPBI	Tue, Dec 26, 2023	29.50	30.04	29.30	29.80
5171	NASDAQ	PPBI	Fri, Dec 22, 2023	29.16	29.66	28.52	29.22
5170	NASDAQ	PPBI	Thu, Dec 21, 2023	28.84	29.04	28.05	28.95
5169	NASDAQ	PPBI	Wed, Dec 20, 2023	29.26	29.75	28.49	28.51
5168	NASDAQ	PPBI	Tue, Dec 19, 2023	29.19	29.74	28.98	29.24
5167	NASDAQ	PPBI	Mon, Dec 18, 2023	29.25	29.66	28.95	29.07
5166	NASDAQ	PPBI	Fri, Dec 15, 2023	29.55	30.13	28.24	29.25
5165	NASDAQ	PPBI	Thu, Dec 14, 2023	29.21	30.11	28.95	29.55
5164	NASDAQ	PPBI	Wed, Dec 13, 2023	26.36	28.27	26.03	28.17
5163	NASDAQ	PPBI	Tue, Dec 12, 2023	26.14	26.37	25.97	26.24
5162	NASDAQ	PPBI	Mon, Dec 11, 2023	26.35	26.66	26.13	26.28
5161	NASDAQ	PPBI	Fri, Dec 8, 2023	26.19	26.46	25.82	26.37
5160	NASDAQ	PPBI	Thu, Dec 7, 2023	25.53	26.01	25.20	26.01
5159	NASDAQ	PPBI	Wed, Dec 6, 2023	25.57	26.34	25.15	25.23
5158	NASDAQ	PPBI	Tue, Dec 5, 2023	24.94	25.29	24.10	25.16
5157	NASDAQ	PPBI	Mon, Dec 4, 2023	24.02	25.22	24.02	25.15
5156	NASDAQ	PPBI	Fri, Dec 1, 2023	22.44	24.39	22.13	24.37
5155	NASDAQ	PPBI	Thu, Nov 30, 2023	22.59	22.88	22.35	22.52
5154	NASDAQ	PPBI	Wed, Nov 29, 2023	22.57	22.97	22.46	22.59
5153	NASDAQ	PPBI	Tue, Nov 28, 2023	22.55	22.55	22.08	22.27
5152	NASDAQ	PPBI	Mon, Nov 27, 2023	22.66	22.76	22.38	22.65
5151	NASDAQ	PPBI	Fri, Nov 24, 2023	23.21	23.24	22.78	22.79
5150	NASDAQ	PPBI	Wed, Nov 22, 2023	23.36	23.57	22.99	23.13
5149	NASDAQ	PPBI	Tue, Nov 21, 2023	23.62	23.62	22.94	23.05
5148	NASDAQ	PPBI	Mon, Nov 20, 2023	22.67	23.34	22.60	23.20
5147	NASDAQ	PPBI	Fri, Nov 17, 2023	22.56	22.92	22.21	22.46
5146	NASDAQ	PPBI	Thu, Nov 16, 2023	22.40	22.53	21.89	22.28
5145	NASDAQ	PPBI	Wed, Nov 15, 2023	22.31	22.66	22.16	22.35
5144	NASDAQ	PPBI	Tue, Nov 14, 2023	21.13	22.81	21.13	22.37
5143	NASDAQ	PPBI	Mon, Nov 13, 2023	19.53	20.21	19.32	20.16
5142	NASDAQ	PPBI	Fri, Nov 10, 2023	19.90	20.13	19.53	19.68
5141	NASDAQ	PPBI	Thu, Nov 9, 2023	20.23	20.35	19.59	19.77
5140	NASDAQ	PPBI	Wed, Nov 8, 2023	20.80	20.94	20.05	20.17
5139	NASDAQ	PPBI	Tue, Nov 7, 2023	20.98	21.04	20.68	20.70
5138	NASDAQ	PPBI	Mon, Nov 6, 2023	21.13	21.61	20.93	20.99
5137	NASDAQ	PPBI	Fri, Nov 3, 2023	21.12	21.57	21.00	21.34
5136	NASDAQ	PPBI	Thu, Nov 2, 2023	19.49	20.53	19.49	20.49
5135	NASDAQ	PPBI	Wed, Nov 1, 2023	18.95	19.69	18.60	19.66
5134	NASDAQ	PPBI	Tue, Oct 31, 2023	18.95	19.27	18.87	19.00
5133	NASDAQ	PPBI	Mon, Oct 30, 2023	19.10	19.26	18.90	18.95
5132	NASDAQ	PPBI	Fri, Oct 27, 2023	19.28	19.29	18.67	18.97
5131	NASDAQ	PPBI	Thu, Oct 26, 2023	18.65	19.60	18.65	19.30
5130	NASDAQ	PPBI	Wed, Oct 25, 2023	18.54	18.76	17.86	18.53
5129	NASDAQ	PPBI	Tue, Oct 24, 2023	20.00	20.00	18.72	18.83
5128	NASDAQ	PPBI	Mon, Oct 23, 2023	20.38	20.93	20.33	20.46
5127	NASDAQ	PPBI	Fri, Oct 20, 2023	21.10	21.10	20.45	20.54
5126	NASDAQ	PPBI	Thu, Oct 19, 2023	21.29	21.73	21.03	21.06
5125	NASDAQ	PPBI	Wed, Oct 18, 2023	21.70	21.70	21.35	21.39
5124	NASDAQ	PPBI	Tue, Oct 17, 2023	21.26	22.30	21.26	21.98
5123	NASDAQ	PPBI	Mon, Oct 16, 2023	21.20	21.51	21.15	21.39
5122	NASDAQ	PPBI	Fri, Oct 13, 2023	21.70	21.78	20.88	21.06
5121	NASDAQ	PPBI	Thu, Oct 12, 2023	22.04	22.05	21.35	21.49
5120	NASDAQ	PPBI	Wed, Oct 11, 2023	22.06	22.46	21.91	22.04
5119	NASDAQ	PPBI	Tue, Oct 10, 2023	22.04	22.29	21.74	22.03
5118	NASDAQ	PPBI	Mon, Oct 9, 2023	21.60	22.08	21.60	21.81
5117	NASDAQ	PPBI	Fri, Oct 6, 2023	21.35	21.96	21.11	21.76
5116	NASDAQ	PPBI	Thu, Oct 5, 2023	20.89	21.65	20.89	21.58
5115	NASDAQ	PPBI	Wed, Oct 4, 2023	21.02	21.21	20.58	20.98
5114	NASDAQ	PPBI	Tue, Oct 3, 2023	21.09	21.17	20.75	20.99
5113	NASDAQ	PPBI	Mon, Oct 2, 2023	21.74	21.82	21.07	21.30
5112	NASDAQ	PPBI	Fri, Sep 29, 2023	21.49	22.01	21.39	21.76
5111	NASDAQ	PPBI	Thu, Sep 28, 2023	21.29	22.13	21.09	21.32
5110	NASDAQ	PPBI	Wed, Sep 27, 2023	21.49	21.69	21.18	21.30
5109	NASDAQ	PPBI	Tue, Sep 26, 2023	21.52	22.06	21.40	21.47
5108	NASDAQ	PPBI	Mon, Sep 25, 2023	21.26	21.84	21.19	21.84
5107	NASDAQ	PPBI	Fri, Sep 22, 2023	21.71	21.86	21.27	21.33
5106	NASDAQ	PPBI	Thu, Sep 21, 2023	21.94	22.11	21.57	21.59
5105	NASDAQ	PPBI	Wed, Sep 20, 2023	22.32	22.53	21.94	22.12
5104	NASDAQ	PPBI	Tue, Sep 19, 2023	21.98	22.32	21.98	22.16
5103	NASDAQ	PPBI	Mon, Sep 18, 2023	22.51	22.51	21.95	22.02
5102	NASDAQ	PPBI	Fri, Sep 15, 2023	22.56	22.70	22.29	22.46
5101	NASDAQ	PPBI	Thu, Sep 14, 2023	22.63	22.92	22.61	22.69
5100	NASDAQ	PPBI	Wed, Sep 13, 2023	22.53	22.54	21.88	22.35
5099	NASDAQ	PPBI	Tue, Sep 12, 2023	22.45	22.69	22.27	22.49
5098	NASDAQ	PPBI	Mon, Sep 11, 2023	22.40	22.40	22.40	22.40
5097	NASDAQ	PPBI	Fri, Sep 8, 2023	22.27	22.58	21.94	22.41
5096	NASDAQ	PPBI	Thu, Sep 7, 2023	22.22	22.39	21.91	22.21
5095	NASDAQ	PPBI	Wed, Sep 6, 2023	23.02	23.23	22.11	22.32
5094	NASDAQ	PPBI	Tue, Sep 5, 2023	23.51	23.51	22.97	22.99
5093	NASDAQ	PPBI	Fri, Sep 1, 2023	23.23	23.95	23.23	23.76
5092	NASDAQ	PPBI	Thu, Aug 31, 2023	22.61	23.12	22.50	23.02
5091	NASDAQ	PPBI	Wed, Aug 30, 2023	22.79	22.82	22.38	22.60
5090	NASDAQ	PPBI	Tue, Aug 29, 2023	22.79	23.12	22.63	22.81
5089	NASDAQ	PPBI	Mon, Aug 28, 2023	22.65	23.11	22.50	22.81
5088	NASDAQ	PPBI	Fri, Aug 25, 2023	22.63	22.73	22.10	22.50
5087	NASDAQ	PPBI	Thu, Aug 24, 2023	22.43	22.93	22.42	22.59
5086	NASDAQ	PPBI	Wed, Aug 23, 2023	22.27	22.66	22.11	22.54
5085	NASDAQ	PPBI	Tue, Aug 22, 2023	22.94	23.08	22.22	22.25
5084	NASDAQ	PPBI	Mon, Aug 21, 2023	23.23	23.41	22.62	22.97
5083	NASDAQ	PPBI	Fri, Aug 18, 2023	22.95	23.44	22.92	23.16
5082	NASDAQ	PPBI	Thu, Aug 17, 2023	23.52	24.08	23.13	23.24
5081	NASDAQ	PPBI	Wed, Aug 16, 2023	23.50	23.82	23.35	23.41
5080	NASDAQ	PPBI	Tue, Aug 15, 2023	23.91	24.54	23.54	23.64
5079	NASDAQ	PPBI	Mon, Aug 14, 2023	24.76	24.76	24.17	24.30
5078	NASDAQ	PPBI	Fri, Aug 11, 2023	24.88	25.27	24.88	25.06
5077	NASDAQ	PPBI	Thu, Aug 10, 2023	25.31	25.61	25.09	25.16
5076	NASDAQ	PPBI	Wed, Aug 9, 2023	25.29	25.44	24.85	25.08
5075	NASDAQ	PPBI	Tue, Aug 8, 2023	25.13	25.54	24.45	25.46
5074	NASDAQ	PPBI	Mon, Aug 7, 2023	25.22	25.85	25.01	25.78
5073	NASDAQ	PPBI	Fri, Aug 4, 2023	24.99	25.45	24.81	25.21
5072	NASDAQ	PPBI	Thu, Aug 3, 2023	24.99	25.54	24.63	25.40
5071	NASDAQ	PPBI	Wed, Aug 2, 2023	24.76	25.25	24.58	25.08
5070	NASDAQ	PPBI	Tue, Aug 1, 2023	25.29	25.36	24.78	25.31
5069	NASDAQ	PPBI	Mon, Jul 31, 2023	25.50	25.90	25.25	25.54
5068	NASDAQ	PPBI	Fri, Jul 28, 2023	25.53	25.65	25.06	25.29
5067	NASDAQ	PPBI	Thu, Jul 27, 2023	25.06	25.75	24.79	25.13
5066	NASDAQ	PPBI	Wed, Jul 26, 2023	24.38	25.32	24.26	25.19
5065	NASDAQ	PPBI	Tue, Jul 25, 2023	24.27	24.51	23.83	23.94
5064	NASDAQ	PPBI	Mon, Jul 24, 2023	23.52	24.51	23.52	24.33
5063	NASDAQ	PPBI	Fri, Jul 21, 2023	23.94	24.03	23.35	23.58
5062	NASDAQ	PPBI	Thu, Jul 20, 2023	24.02	24.03	23.22	23.75
5061	NASDAQ	PPBI	Wed, Jul 19, 2023	23.20	24.18	23.01	24.08
5060	NASDAQ	PPBI	Tue, Jul 18, 2023	22.38	23.37	22.30	23.07
5059	NASDAQ	PPBI	Mon, Jul 17, 2023	21.63	22.58	21.63	22.37
5058	NASDAQ	PPBI	Fri, Jul 14, 2023	22.20	22.20	21.47	21.72
5057	NASDAQ	PPBI	Thu, Jul 13, 2023	21.73	22.28	21.59	22.10
5056	NASDAQ	PPBI	Wed, Jul 12, 2023	21.76	22.04	21.42	21.59
5055	NASDAQ	PPBI	Tue, Jul 11, 2023	21.25	21.40	20.97	21.12
5054	NASDAQ	PPBI	Mon, Jul 10, 2023	21.03	21.62	20.94	21.21
5053	NASDAQ	PPBI	Fri, Jul 7, 2023	20.51	21.35	20.42	21.08
5052	NASDAQ	PPBI	Thu, Jul 6, 2023	20.64	20.64	20.04	20.48
5051	NASDAQ	PPBI	Wed, Jul 5, 2023	20.97	21.16	20.53	20.91
5050	NASDAQ	PPBI	Mon, Jul 3, 2023	20.68	21.44	20.67	21.15
5049	NASDAQ	PPBI	Fri, Jun 30, 2023	21.27	21.29	20.67	20.68
5048	NASDAQ	PPBI	Thu, Jun 29, 2023	20.97	21.45	20.85	20.99
5047	NASDAQ	PPBI	Wed, Jun 28, 2023	20.82	20.86	20.47	20.78
5046	NASDAQ	PPBI	Tue, Jun 27, 2023	20.53	21.22	20.33	20.93
5045	NASDAQ	PPBI	Mon, Jun 26, 2023	20.06	20.73	20.06	20.46
5044	NASDAQ	PPBI	Fri, Jun 23, 2023	19.99	20.47	19.75	20.00
5043	NASDAQ	PPBI	Thu, Jun 22, 2023	20.75	20.75	20.04	20.37
5042	NASDAQ	PPBI	Wed, Jun 21, 2023	21.26	21.26	20.86	20.86
5041	NASDAQ	PPBI	Tue, Jun 20, 2023	21.49	21.65	21.21	21.43
5040	NASDAQ	PPBI	Fri, Jun 16, 2023	22.06	22.10	21.33	21.67
5039	NASDAQ	PPBI	Thu, Jun 15, 2023	21.24	22.11	21.24	22.03
5038	NASDAQ	PPBI	Wed, Jun 14, 2023	22.13	22.46	21.35	21.46
5037	NASDAQ	PPBI	Tue, Jun 13, 2023	21.62	22.39	21.35	22.09
5036	NASDAQ	PPBI	Mon, Jun 12, 2023	21.61	22.07	20.93	21.45
5035	NASDAQ	PPBI	Fri, Jun 9, 2023	21.65	21.67	21.16	21.57
5034	NASDAQ	PPBI	Thu, Jun 8, 2023	22.05	22.05	21.21	21.67
5033	NASDAQ	PPBI	Wed, Jun 7, 2023	21.56	22.50	21.25	22.22
5032	NASDAQ	PPBI	Tue, Jun 6, 2023	20.00	21.77	19.97	21.17
5031	NASDAQ	PPBI	Mon, Jun 5, 2023	20.76	20.76	19.91	20.09
5030	NASDAQ	PPBI	Fri, Jun 2, 2023	19.70	20.95	19.45	20.91
5029	NASDAQ	PPBI	Thu, Jun 1, 2023	19.00	19.63	18.69	19.24
5028	NASDAQ	PPBI	Wed, May 31, 2023	19.32	19.43	18.45	18.83
5027	NASDAQ	PPBI	Tue, May 30, 2023	19.81	19.88	19.13	19.50
5026	NASDAQ	PPBI	Fri, May 26, 2023	19.46	19.77	19.09	19.75
5025	NASDAQ	PPBI	Thu, May 25, 2023	19.74	19.88	19.23	19.53
5024	NASDAQ	PPBI	Wed, May 24, 2023	19.97	20.15	19.62	19.77
5023	NASDAQ	PPBI	Tue, May 23, 2023	19.92	20.89	19.80	20.17
5022	NASDAQ	PPBI	Mon, May 22, 2023	19.49	20.04	19.02	19.89
5021	NASDAQ	PPBI	Fri, May 19, 2023	20.00	20.17	18.98	19.22
5020	NASDAQ	PPBI	Thu, May 18, 2023	19.66	19.99	19.39	19.85
5019	NASDAQ	PPBI	Wed, May 17, 2023	18.54	20.00	18.54	19.71
5018	NASDAQ	PPBI	Tue, May 16, 2023	18.63	18.90	18.21	18.21
5017	NASDAQ	PPBI	Mon, May 15, 2023	17.97	18.80	17.92	18.70
5016	NASDAQ	PPBI	Fri, May 12, 2023	18.20	18.24	17.59	17.89
5015	NASDAQ	PPBI	Thu, May 11, 2023	17.84	18.48	17.70	18.06
5014	NASDAQ	PPBI	Wed, May 10, 2023	18.51	18.84	17.74	18.12
5013	NASDAQ	PPBI	Tue, May 9, 2023	18.12	18.35	17.53	18.12
5012	NASDAQ	PPBI	Mon, May 8, 2023	19.53	19.88	18.19	18.30
5011	NASDAQ	PPBI	Fri, May 5, 2023	18.62	19.20	18.55	19.12
5010	NASDAQ	PPBI	Thu, May 4, 2023	18.41	18.79	17.66	18.38
5009	NASDAQ	PPBI	Wed, May 3, 2023	19.55	19.96	18.91	19.07
5008	NASDAQ	PPBI	Tue, May 2, 2023	21.49	21.49	19.32	19.41
5007	NASDAQ	PPBI	Mon, May 1, 2023	22.16	22.36	21.43	21.65
5006	NASDAQ	PPBI	Fri, Apr 28, 2023	22.08	22.76	22.08	22.24
5005	NASDAQ	PPBI	Thu, Apr 27, 2023	21.50	22.46	21.14	22.27
5004	NASDAQ	PPBI	Wed, Apr 26, 2023	20.87	21.14	20.64	21.01
5003	NASDAQ	PPBI	Tue, Apr 25, 2023	21.64	21.95	20.53	20.75
5002	NASDAQ	PPBI	Mon, Apr 24, 2023	22.30	22.48	21.85	21.94
5001	NASDAQ	PPBI	Fri, Apr 21, 2023	22.78	22.81	22.09	22.34
5000	NASDAQ	PPBI	Thu, Apr 20, 2023	22.70	22.96	22.31	22.67
4999	NASDAQ	PPBI	Wed, Apr 19, 2023	22.37	23.33	22.21	23.12
4998	NASDAQ	PPBI	Tue, Apr 18, 2023	23.22	23.24	22.07	22.30
4997	NASDAQ	PPBI	Mon, Apr 17, 2023	22.41	23.24	22.05	23.23
4996	NASDAQ	PPBI	Fri, Apr 14, 2023	23.20	23.24	22.22	22.48
4995	NASDAQ	PPBI	Thu, Apr 13, 2023	22.43	22.96	22.06	22.79
4994	NASDAQ	PPBI	Wed, Apr 12, 2023	23.41	23.45	22.31	22.54
4993	NASDAQ	PPBI	Tue, Apr 11, 2023	23.66	23.69	23.07	23.18
4992	NASDAQ	PPBI	Mon, Apr 10, 2023	22.93	23.71	22.80	23.50
4991	NASDAQ	PPBI	Thu, Apr 6, 2023	22.90	23.36	22.78	23.13
4990	NASDAQ	PPBI	Wed, Apr 5, 2023	22.57	23.04	22.33	22.88
4989	NASDAQ	PPBI	Tue, Apr 4, 2023	23.90	23.90	22.51	22.94
4988	NASDAQ	PPBI	Mon, Apr 3, 2023	24.11	24.43	23.48	23.70
4987	NASDAQ	PPBI	Fri, Mar 31, 2023	24.12	24.30	23.85	24.02
4986	NASDAQ	PPBI	Thu, Mar 30, 2023	24.83	24.97	23.71	23.81
4985	NASDAQ	PPBI	Wed, Mar 29, 2023	24.90	24.92	24.17	24.51
4984	NASDAQ	PPBI	Tue, Mar 28, 2023	24.48	24.86	24.05	24.51
4983	NASDAQ	PPBI	Mon, Mar 27, 2023	25.53	25.53	24.54	24.58
4982	NASDAQ	PPBI	Fri, Mar 24, 2023	23.21	24.78	23.20	24.71
4981	NASDAQ	PPBI	Thu, Mar 23, 2023	25.07	25.52	23.31	23.58
4980	NASDAQ	PPBI	Wed, Mar 22, 2023	26.13	26.53	24.67	24.76
4979	NASDAQ	PPBI	Tue, Mar 21, 2023	26.30	26.84	25.98	26.19
4978	NASDAQ	PPBI	Mon, Mar 20, 2023	25.47	25.97	24.94	25.06
4977	NASDAQ	PPBI	Fri, Mar 17, 2023	25.49	25.57	24.43	24.79
4976	NASDAQ	PPBI	Thu, Mar 16, 2023	24.55	26.27	23.70	25.84
4975	NASDAQ	PPBI	Wed, Mar 15, 2023	24.13	24.91	23.83	24.91
4974	NASDAQ	PPBI	Tue, Mar 14, 2023	28.13	28.53	25.14	25.31
4973	NASDAQ	PPBI	Mon, Mar 13, 2023	26.00	28.03	24.77	25.40
4972	NASDAQ	PPBI	Fri, Mar 10, 2023	27.41	28.18	26.36	27.70
4971	NASDAQ	PPBI	Thu, Mar 9, 2023	30.18	30.18	28.19	28.25
4970	NASDAQ	PPBI	Wed, Mar 8, 2023	30.53	30.58	30.12	30.54
4969	NASDAQ	PPBI	Tue, Mar 7, 2023	31.19	31.49	30.32	30.41
4968	NASDAQ	PPBI	Mon, Mar 6, 2023	32.19	32.31	31.15	31.36
4967	NASDAQ	PPBI	Fri, Mar 3, 2023	31.86	32.28	31.42	32.24
4966	NASDAQ	PPBI	Thu, Mar 2, 2023	32.01	32.14	31.27	31.64
4965	NASDAQ	PPBI	Wed, Mar 1, 2023	32.12	32.30	31.77	32.20
4964	NASDAQ	PPBI	Tue, Feb 28, 2023	32.71	33.05	32.40	32.42
4963	NASDAQ	PPBI	Mon, Feb 27, 2023	33.20	33.36	32.49	32.57
4962	NASDAQ	PPBI	Fri, Feb 24, 2023	32.55	32.96	32.19	32.95
4961	NASDAQ	PPBI	Thu, Feb 23, 2023	32.28	32.84	32.01	32.75
4960	NASDAQ	PPBI	Wed, Feb 22, 2023	32.58	33.11	31.99	32.21
4959	NASDAQ	PPBI	Tue, Feb 21, 2023	33.32	33.82	32.54	32.59
4958	NASDAQ	PPBI	Fri, Feb 17, 2023	33.72	33.78	33.35	33.70
4957	NASDAQ	PPBI	Thu, Feb 16, 2023	33.96	34.06	33.54	33.57
4956	NASDAQ	PPBI	Wed, Feb 15, 2023	33.40	34.43	33.28	34.29
4955	NASDAQ	PPBI	Tue, Feb 14, 2023	33.70	34.05	33.43	33.74
4954	NASDAQ	PPBI	Mon, Feb 13, 2023	33.37	33.91	33.27	33.89
4953	NASDAQ	PPBI	Fri, Feb 10, 2023	34.13	34.13	33.28	33.39
4952	NASDAQ	PPBI	Thu, Feb 9, 2023	34.54	34.79	33.82	33.86
4951	NASDAQ	PPBI	Wed, Feb 8, 2023	35.30	35.30	34.40	34.45
4950	NASDAQ	PPBI	Tue, Feb 7, 2023	34.38	35.30	33.90	35.02
4949	NASDAQ	PPBI	Mon, Feb 6, 2023	34.95	35.15	34.20	34.57
4948	NASDAQ	PPBI	Fri, Feb 3, 2023	34.21	35.66	34.21	35.29
4947	NASDAQ	PPBI	Thu, Feb 2, 2023	33.80	34.83	33.33	34.79
4946	NASDAQ	PPBI	Wed, Feb 1, 2023	32.14	33.79	31.76	33.69
4945	NASDAQ	PPBI	Tue, Jan 31, 2023	31.04	32.39	30.92	32.34
4944	NASDAQ	PPBI	Mon, Jan 30, 2023	30.71	31.44	30.71	30.92
4943	NASDAQ	PPBI	Fri, Jan 27, 2023	30.08	31.28	29.93	31.02
4942	NASDAQ	PPBI	Thu, Jan 26, 2023	31.65	31.65	29.26	30.31
4941	NASDAQ	PPBI	Wed, Jan 25, 2023	30.23	30.56	29.57	30.28
4940	NASDAQ	PPBI	Tue, Jan 24, 2023	30.91	30.91	30.13	30.28
4939	NASDAQ	PPBI	Mon, Jan 23, 2023	30.72	31.05	30.47	30.67
4938	NASDAQ	PPBI	Fri, Jan 20, 2023	30.42	30.54	29.93	30.54
4937	NASDAQ	PPBI	Thu, Jan 19, 2023	30.19	30.35	29.59	29.93
4936	NASDAQ	PPBI	Wed, Jan 18, 2023	31.24	31.32	30.29	30.36
4935	NASDAQ	PPBI	Tue, Jan 17, 2023	31.89	31.94	31.29	31.42
4934	NASDAQ	PPBI	Fri, Jan 13, 2023	31.40	31.90	31.00	31.80
4933	NASDAQ	PPBI	Thu, Jan 12, 2023	31.87	32.05	31.44	31.77
4932	NASDAQ	PPBI	Wed, Jan 11, 2023	31.30	31.51	31.02	31.40
4931	NASDAQ	PPBI	Tue, Jan 10, 2023	31.62	31.62	31.00	31.29
4930	NASDAQ	PPBI	Mon, Jan 9, 2023	31.49	32.64	31.13	31.37
4929	NASDAQ	PPBI	Fri, Jan 6, 2023	30.69	31.50	30.50	31.37
4928	NASDAQ	PPBI	Thu, Jan 5, 2023	31.07	31.20	30.32	30.50
4927	NASDAQ	PPBI	Wed, Jan 4, 2023	31.33	31.67	31.02	31.19
4926	NASDAQ	PPBI	Tue, Jan 3, 2023	31.84	32.19	30.88	31.17
4925	NASDAQ	PPBI	Fri, Dec 30, 2022	31.64	31.78	31.36	31.56
4924	NASDAQ	PPBI	Thu, Dec 29, 2022	31.26	31.92	31.15	31.83
4923	NASDAQ	PPBI	Wed, Dec 28, 2022	31.61	31.62	30.99	31.02
4922	NASDAQ	PPBI	Tue, Dec 27, 2022	31.66	31.82	31.32	31.47
4921	NASDAQ	PPBI	Fri, Dec 23, 2022	31.47	31.96	31.22	31.47
4920	NASDAQ	PPBI	Thu, Dec 22, 2022	32.00	32.45	30.94	31.43
4919	NASDAQ	PPBI	Wed, Dec 21, 2022	32.40	32.42	31.75	32.24
4918	NASDAQ	PPBI	Tue, Dec 20, 2022	31.73	31.91	31.56	31.72
4917	NASDAQ	PPBI	Mon, Dec 19, 2022	31.55	31.89	31.32	31.63
4916	NASDAQ	PPBI	Fri, Dec 16, 2022	31.38	32.19	31.17	31.42
4915	NASDAQ	PPBI	Thu, Dec 15, 2022	32.19	33.19	32.11	32.57
4914	NASDAQ	PPBI	Wed, Dec 14, 2022	34.01	34.19	32.30	32.51
4913	NASDAQ	PPBI	Tue, Dec 13, 2022	34.85	35.31	33.74	34.01
4912	NASDAQ	PPBI	Mon, Dec 12, 2022	34.32	34.54	33.92	34.20
4911	NASDAQ	PPBI	Fri, Dec 9, 2022	34.32	34.68	34.08	34.35
4910	NASDAQ	PPBI	Thu, Dec 8, 2022	34.87	35.08	34.41	34.53
4909	NASDAQ	PPBI	Wed, Dec 7, 2022	34.59	35.12	34.16	34.72
4908	NASDAQ	PPBI	Tue, Dec 6, 2022	34.77	35.07	34.33	34.71
4907	NASDAQ	PPBI	Mon, Dec 5, 2022	36.26	36.26	34.47	34.88
4906	NASDAQ	PPBI	Fri, Dec 2, 2022	36.10	36.67	35.83	36.39
4905	NASDAQ	PPBI	Thu, Dec 1, 2022	37.04	37.22	36.30	36.54
4904	NASDAQ	PPBI	Wed, Nov 30, 2022	36.00	37.03	35.16	36.95
4903	NASDAQ	PPBI	Tue, Nov 29, 2022	35.94	36.44	35.94	36.16
4902	NASDAQ	PPBI	Mon, Nov 28, 2022	36.59	36.92	35.74	36.04
4901	NASDAQ	PPBI	Fri, Nov 25, 2022	36.23	37.02	36.01	36.92
4900	NASDAQ	PPBI	Wed, Nov 23, 2022	36.55	36.65	36.11	36.30
4899	NASDAQ	PPBI	Tue, Nov 22, 2022	36.37	36.70	36.12	36.58
4898	NASDAQ	PPBI	Mon, Nov 21, 2022	36.05	36.61	35.89	36.12
4897	NASDAQ	PPBI	Fri, Nov 18, 2022	35.90	36.37	35.31	36.02
4896	NASDAQ	PPBI	Thu, Nov 17, 2022	35.72	35.72	35.00	35.20
4895	NASDAQ	PPBI	Wed, Nov 16, 2022	36.81	36.90	35.96	36.06
4894	NASDAQ	PPBI	Tue, Nov 15, 2022	37.04	37.50	36.71	36.99
4893	NASDAQ	PPBI	Mon, Nov 14, 2022	36.71	37.12	36.62	36.71
4892	NASDAQ	PPBI	Fri, Nov 11, 2022	36.92	37.35	36.74	36.89
4891	NASDAQ	PPBI	Thu, Nov 10, 2022	36.58	37.23	36.15	36.92
4890	NASDAQ	PPBI	Wed, Nov 9, 2022	35.81	36.07	35.31	35.42
4889	NASDAQ	PPBI	Tue, Nov 8, 2022	36.55	36.86	35.82	35.98
4888	NASDAQ	PPBI	Mon, Nov 7, 2022	36.48	36.95	36.33	36.51
4887	NASDAQ	PPBI	Fri, Nov 4, 2022	35.41	36.52	35.35	36.52
4886	NASDAQ	PPBI	Thu, Nov 3, 2022	34.87	35.18	34.34	35.08
4885	NASDAQ	PPBI	Wed, Nov 2, 2022	36.09	36.53	35.25	35.32
4884	NASDAQ	PPBI	Tue, Nov 1, 2022	36.61	36.66	36.10	36.26
4883	NASDAQ	PPBI	Mon, Oct 31, 2022	36.06	36.55	35.68	36.41
4882	NASDAQ	PPBI	Fri, Oct 28, 2022	35.42	36.46	35.32	36.41
4881	NASDAQ	PPBI	Thu, Oct 27, 2022	35.53	36.02	35.30	35.46
4880	NASDAQ	PPBI	Wed, Oct 26, 2022	35.20	35.55	34.85	35.12
4879	NASDAQ	PPBI	Tue, Oct 25, 2022	34.46	35.23	34.46	35.08
4878	NASDAQ	PPBI	Mon, Oct 24, 2022	34.09	34.75	33.89	34.50
4877	NASDAQ	PPBI	Fri, Oct 21, 2022	34.00	34.20	32.96	34.00
4876	NASDAQ	PPBI	Thu, Oct 20, 2022	34.39	34.91	33.45	33.81
4875	NASDAQ	PPBI	Wed, Oct 19, 2022	34.54	35.14	33.99	34.63
4874	NASDAQ	PPBI	Tue, Oct 18, 2022	35.11	35.41	34.71	35.04
4873	NASDAQ	PPBI	Mon, Oct 17, 2022	34.20	34.78	34.05	34.73
4872	NASDAQ	PPBI	Fri, Oct 14, 2022	33.95	34.80	33.47	33.64
4871	NASDAQ	PPBI	Thu, Oct 13, 2022	31.76	33.93	31.50	33.85
4870	NASDAQ	PPBI	Wed, Oct 12, 2022	32.30	32.67	31.79	32.21
4869	NASDAQ	PPBI	Tue, Oct 11, 2022	31.91	32.68	31.91	32.37
4868	NASDAQ	PPBI	Mon, Oct 10, 2022	32.06	32.44	31.71	32.07
4867	NASDAQ	PPBI	Fri, Oct 7, 2022	32.48	32.70	31.60	31.72
4866	NASDAQ	PPBI	Thu, Oct 6, 2022	32.54	32.87	32.38	32.77
4865	NASDAQ	PPBI	Wed, Oct 5, 2022	32.56	33.02	32.43	32.76
4864	NASDAQ	PPBI	Tue, Oct 4, 2022	31.94	33.40	31.92	33.30
4863	NASDAQ	PPBI	Mon, Oct 3, 2022	31.46	31.74	30.89	31.60
4862	NASDAQ	PPBI	Fri, Sep 30, 2022	31.27	32.03	30.93	30.96
4861	NASDAQ	PPBI	Thu, Sep 29, 2022	31.48	31.61	30.89	31.25
4860	NASDAQ	PPBI	Wed, Sep 28, 2022	31.57	32.24	31.41	31.96
4859	NASDAQ	PPBI	Tue, Sep 27, 2022	31.82	32.20	31.07	31.43
4858	NASDAQ	PPBI	Mon, Sep 26, 2022	31.97	32.45	31.59	31.61
4857	NASDAQ	PPBI	Fri, Sep 23, 2022	32.15	32.29	31.61	32.26
4856	NASDAQ	PPBI	Thu, Sep 22, 2022	33.41	33.81	32.25	32.52
4855	NASDAQ	PPBI	Wed, Sep 21, 2022	33.72	34.57	33.47	33.51
4854	NASDAQ	PPBI	Tue, Sep 20, 2022	32.89	33.57	32.84	33.52
4853	NASDAQ	PPBI	Mon, Sep 19, 2022	32.09	33.32	32.08	33.15
4852	NASDAQ	PPBI	Fri, Sep 16, 2022	32.13	32.37	31.37	32.35
4851	NASDAQ	PPBI	Thu, Sep 15, 2022	31.80	32.67	31.52	32.48
4850	NASDAQ	PPBI	Wed, Sep 14, 2022	32.22	32.45	31.46	31.73
4849	NASDAQ	PPBI	Tue, Sep 13, 2022	32.56	32.75	31.71	31.97
4848	NASDAQ	PPBI	Mon, Sep 12, 2022	32.88	33.36	32.77	33.26
4847	NASDAQ	PPBI	Fri, Sep 9, 2022	32.29	32.89	32.23	32.77
4846	NASDAQ	PPBI	Thu, Sep 8, 2022	31.25	32.26	31.03	32.21
4845	NASDAQ	PPBI	Wed, Sep 7, 2022	30.98	31.58	30.84	31.54
4844	NASDAQ	PPBI	Tue, Sep 6, 2022	32.27	32.35	30.93	31.15
4843	NASDAQ	PPBI	Fri, Sep 2, 2022	32.66	33.07	31.85	32.12
4842	NASDAQ	PPBI	Thu, Sep 1, 2022	32.69	32.84	32.04	32.37
4841	NASDAQ	PPBI	Wed, Aug 31, 2022	33.22	33.39	32.64	32.76
4840	NASDAQ	PPBI	Tue, Aug 30, 2022	33.20	33.97	32.74	33.06
4839	NASDAQ	PPBI	Mon, Aug 29, 2022	33.80	33.80	33.07	33.08
4838	NASDAQ	PPBI	Fri, Aug 26, 2022	34.63	34.84	33.76	33.88
4837	NASDAQ	PPBI	Thu, Aug 25, 2022	33.98	34.76	33.95	34.50
4836	NASDAQ	PPBI	Wed, Aug 24, 2022	33.66	34.03	33.54	33.96
4835	NASDAQ	PPBI	Tue, Aug 23, 2022	34.09	34.33	33.81	33.83
4834	NASDAQ	PPBI	Mon, Aug 22, 2022	34.30	34.35	33.76	33.91
4833	NASDAQ	PPBI	Fri, Aug 19, 2022	35.31	35.47	34.59	34.79
4832	NASDAQ	PPBI	Thu, Aug 18, 2022	35.66	35.74	35.31	35.68
4831	NASDAQ	PPBI	Wed, Aug 17, 2022	36.01	36.11	35.44	35.64
4830	NASDAQ	PPBI	Tue, Aug 16, 2022	35.39	36.50	35.20	36.39
4829	NASDAQ	PPBI	Mon, Aug 15, 2022	34.98	35.55	34.87	35.49
4828	NASDAQ	PPBI	Fri, Aug 12, 2022	34.78	35.25	34.48	35.23
4827	NASDAQ	PPBI	Thu, Aug 11, 2022	34.41	34.82	34.23	34.56
4826	NASDAQ	PPBI	Wed, Aug 10, 2022	34.24	34.58	33.99	34.29
4825	NASDAQ	PPBI	Tue, Aug 9, 2022	33.63	34.10	33.26	33.76
4824	NASDAQ	PPBI	Mon, Aug 8, 2022	33.75	34.21	33.47	33.68
4823	NASDAQ	PPBI	Fri, Aug 5, 2022	33.59	34.10	33.42	33.78
4822	NASDAQ	PPBI	Thu, Aug 4, 2022	33.68	34.33	33.38	33.66
4821	NASDAQ	PPBI	Wed, Aug 3, 2022	33.04	34.15	32.78	33.77
4820	NASDAQ	PPBI	Tue, Aug 2, 2022	33.36	33.56	32.88	32.90
4819	NASDAQ	PPBI	Mon, Aug 1, 2022	33.21	33.95	32.97	33.62
4818	NASDAQ	PPBI	Fri, Jul 29, 2022	32.97	33.73	32.85	33.64
4817	NASDAQ	PPBI	Thu, Jul 28, 2022	33.06	33.36	32.82	33.33
4816	NASDAQ	PPBI	Wed, Jul 27, 2022	32.42	33.43	32.35	33.19
4815	NASDAQ	PPBI	Tue, Jul 26, 2022	32.14	32.77	32.01	32.31
4814	NASDAQ	PPBI	Mon, Jul 25, 2022	32.15	32.60	32.05	32.34
4813	NASDAQ	PPBI	Fri, Jul 22, 2022	32.47	32.82	31.83	32.09
4812	NASDAQ	PPBI	Thu, Jul 21, 2022	31.31	32.32	31.31	32.26
4811	NASDAQ	PPBI	Wed, Jul 20, 2022	31.07	31.83	31.07	31.74
4810	NASDAQ	PPBI	Tue, Jul 19, 2022	30.64	31.61	30.48	31.38
4809	NASDAQ	PPBI	Mon, Jul 18, 2022	30.18	30.76	30.02	30.23
4808	NASDAQ	PPBI	Fri, Jul 15, 2022	29.65	30.13	29.18	30.03
4807	NASDAQ	PPBI	Thu, Jul 14, 2022	28.76	29.53	28.12	28.97
4806	NASDAQ	PPBI	Wed, Jul 13, 2022	30.09	30.09	29.16	29.44
4805	NASDAQ	PPBI	Tue, Jul 12, 2022	29.90	30.40	29.79	30.04
4804	NASDAQ	PPBI	Mon, Jul 11, 2022	30.05	30.31	29.87	30.07
4803	NASDAQ	PPBI	Fri, Jul 8, 2022	30.34	30.62	29.90	30.39
4802	NASDAQ	PPBI	Thu, Jul 7, 2022	30.54	30.90	30.02	30.31
4801	NASDAQ	PPBI	Wed, Jul 6, 2022	29.85	30.35	29.30	30.08
4800	NASDAQ	PPBI	Tue, Jul 5, 2022	29.87	30.13	29.13	30.11
4799	NASDAQ	PPBI	Fri, Jul 1, 2022	29.18	30.33	29.02	30.22
4798	NASDAQ	PPBI	Thu, Jun 30, 2022	28.59	29.54	28.41	29.24
4797	NASDAQ	PPBI	Wed, Jun 29, 2022	29.44	29.65	28.71	29.11
4796	NASDAQ	PPBI	Tue, Jun 28, 2022	29.68	30.03	29.07	29.14
4795	NASDAQ	PPBI	Mon, Jun 27, 2022	29.63	29.90	29.21	29.54
4794	NASDAQ	PPBI	Fri, Jun 24, 2022	28.69	29.59	28.69	29.33
4793	NASDAQ	PPBI	Thu, Jun 23, 2022	28.86	28.87	28.09	28.55
4792	NASDAQ	PPBI	Wed, Jun 22, 2022	28.67	29.07	28.65	28.85
4791	NASDAQ	PPBI	Tue, Jun 21, 2022	29.02	29.65	28.61	29.00
4790	NASDAQ	PPBI	Fri, Jun 17, 2022	28.77	29.20	28.30	28.42
4789	NASDAQ	PPBI	Thu, Jun 16, 2022	28.58	29.16	27.92	28.20
4788	NASDAQ	PPBI	Wed, Jun 15, 2022	29.38	29.69	28.76	29.13
4787	NASDAQ	PPBI	Tue, Jun 14, 2022	29.18	30.29	28.56	28.99
4786	NASDAQ	PPBI	Mon, Jun 13, 2022	29.44	30.26	28.82	28.97
4785	NASDAQ	PPBI	Fri, Jun 10, 2022	30.39	30.77	29.96	30.25
4784	NASDAQ	PPBI	Thu, Jun 9, 2022	32.01	32.48	30.98	31.01
4783	NASDAQ	PPBI	Wed, Jun 8, 2022	32.65	32.88	31.88	32.08
4782	NASDAQ	PPBI	Tue, Jun 7, 2022	32.33	33.22	32.17	33.08
4781	NASDAQ	PPBI	Mon, Jun 6, 2022	32.81	33.07	32.49	32.67
4780	NASDAQ	PPBI	Fri, Jun 3, 2022	32.80	32.90	32.41	32.54
4779	NASDAQ	PPBI	Thu, Jun 2, 2022	32.07	33.04	31.97	32.98
4778	NASDAQ	PPBI	Wed, Jun 1, 2022	32.56	32.76	31.61	32.18
4777	NASDAQ	PPBI	Tue, May 31, 2022	32.46	32.66	32.09	32.56
4776	NASDAQ	PPBI	Fri, May 27, 2022	32.42	32.78	32.40	32.78
4775	NASDAQ	PPBI	Thu, May 26, 2022	31.97	32.69	31.92	32.37
4774	NASDAQ	PPBI	Wed, May 25, 2022	31.23	31.95	31.23	31.70
4773	NASDAQ	PPBI	Tue, May 24, 2022	31.47	31.77	30.52	31.23
4772	NASDAQ	PPBI	Mon, May 23, 2022	31.54	31.97	31.19	31.59
4771	NASDAQ	PPBI	Fri, May 20, 2022	31.05	31.50	29.92	30.90
4770	NASDAQ	PPBI	Thu, May 19, 2022	31.07	31.66	30.68	30.76
4769	NASDAQ	PPBI	Wed, May 18, 2022	31.71	32.63	31.22	31.56
4768	NASDAQ	PPBI	Tue, May 17, 2022	31.55	32.39	31.55	32.32
4767	NASDAQ	PPBI	Mon, May 16, 2022	31.41	31.64	30.51	30.84
4766	NASDAQ	PPBI	Fri, May 13, 2022	31.41	31.80	31.34	31.55
4765	NASDAQ	PPBI	Thu, May 12, 2022	31.05	31.64	30.23	31.07
4764	NASDAQ	PPBI	Wed, May 11, 2022	31.45	32.11	30.72	30.82
4763	NASDAQ	PPBI	Tue, May 10, 2022	32.33	32.49	30.83	31.43
4762	NASDAQ	PPBI	Mon, May 9, 2022	31.87	32.34	31.55	32.01
4761	NASDAQ	PPBI	Fri, May 6, 2022	31.90	32.28	31.26	32.22
4760	NASDAQ	PPBI	Thu, May 5, 2022	32.40	32.49	31.53	31.97
4759	NASDAQ	PPBI	Wed, May 4, 2022	32.05	33.18	31.79	33.15
4758	NASDAQ	PPBI	Tue, May 3, 2022	31.84	32.36	31.25	32.01
4757	NASDAQ	PPBI	Mon, May 2, 2022	31.57	31.98	30.81	31.52
4756	NASDAQ	PPBI	Fri, Apr 29, 2022	32.86	33.11	31.22	31.36
4755	NASDAQ	PPBI	Thu, Apr 28, 2022	32.63	32.97	32.17	32.95
4754	NASDAQ	PPBI	Wed, Apr 27, 2022	32.35	32.81	32.04	32.16
4753	NASDAQ	PPBI	Tue, Apr 26, 2022	34.16	34.73	32.67	32.83
4752	NASDAQ	PPBI	Mon, Apr 25, 2022	34.59	35.09	33.75	34.89
4751	NASDAQ	PPBI	Fri, Apr 22, 2022	35.62	36.00	34.81	34.88
4750	NASDAQ	PPBI	Thu, Apr 21, 2022	36.22	36.49	35.35	35.66
4749	NASDAQ	PPBI	Wed, Apr 20, 2022	35.85	36.23	35.08	35.84
4748	NASDAQ	PPBI	Tue, Apr 19, 2022	34.37	35.63	34.37	35.38
4747	NASDAQ	PPBI	Mon, Apr 18, 2022	34.06	34.41	33.85	34.16
4746	NASDAQ	PPBI	Thu, Apr 14, 2022	34.68	35.00	34.14	34.30
4745	NASDAQ	PPBI	Wed, Apr 13, 2022	33.71	34.69	33.62	34.57
4744	NASDAQ	PPBI	Tue, Apr 12, 2022	34.21	34.64	33.53	33.90
4743	NASDAQ	PPBI	Mon, Apr 11, 2022	33.77	34.53	33.64	34.13
4742	NASDAQ	PPBI	Fri, Apr 8, 2022	34.00	34.37	33.48	33.78
4741	NASDAQ	PPBI	Thu, Apr 7, 2022	34.19	34.31	33.33	33.78
4740	NASDAQ	PPBI	Wed, Apr 6, 2022	34.07	34.50	33.93	33.96
4739	NASDAQ	PPBI	Tue, Apr 5, 2022	34.81	35.09	34.15	34.32
4738	NASDAQ	PPBI	Mon, Apr 4, 2022	35.33	35.33	34.55	34.76
4737	NASDAQ	PPBI	Fri, Apr 1, 2022	35.93	36.09	35.03	35.28
4736	NASDAQ	PPBI	Thu, Mar 31, 2022	36.02	36.46	35.30	35.35
4735	NASDAQ	PPBI	Wed, Mar 30, 2022	37.46	37.59	35.66	36.08
4734	NASDAQ	PPBI	Tue, Mar 29, 2022	37.07	37.61	36.69	37.44
4733	NASDAQ	PPBI	Mon, Mar 28, 2022	36.35	36.54	35.54	36.45
4732	NASDAQ	PPBI	Fri, Mar 25, 2022	35.86	36.67	35.76	36.56
4731	NASDAQ	PPBI	Thu, Mar 24, 2022	35.60	36.19	35.09	35.81
4730	NASDAQ	PPBI	Wed, Mar 23, 2022	36.73	37.84	35.34	35.36
4729	NASDAQ	PPBI	Tue, Mar 22, 2022	37.28	38.02	36.93	36.99
4728	NASDAQ	PPBI	Mon, Mar 21, 2022	37.75	38.03	36.46	36.84
4727	NASDAQ	PPBI	Fri, Mar 18, 2022	37.22	37.45	36.24	37.34
4726	NASDAQ	PPBI	Thu, Mar 17, 2022	37.15	37.50	36.70	37.28
4725	NASDAQ	PPBI	Wed, Mar 16, 2022	37.28	38.14	36.12	37.68
4724	NASDAQ	PPBI	Tue, Mar 15, 2022	37.55	37.95	36.46	36.93
4723	NASDAQ	PPBI	Mon, Mar 14, 2022	37.17	38.11	36.94	37.17
4722	NASDAQ	PPBI	Fri, Mar 11, 2022	36.55	37.13	36.29	36.40
4721	NASDAQ	PPBI	Thu, Mar 10, 2022	35.45	36.31	35.45	36.28
4720	NASDAQ	PPBI	Wed, Mar 9, 2022	36.18	36.52	35.17	36.01
4719	NASDAQ	PPBI	Tue, Mar 8, 2022	35.10	36.09	34.61	34.92
4718	NASDAQ	PPBI	Mon, Mar 7, 2022	35.76	36.13	34.56	34.67
4717	NASDAQ	PPBI	Fri, Mar 4, 2022	37.30	37.30	35.54	35.91
4716	NASDAQ	PPBI	Thu, Mar 3, 2022	38.11	38.14	37.10	37.51
4715	NASDAQ	PPBI	Wed, Mar 2, 2022	36.98	38.51	36.98	37.97
4714	NASDAQ	PPBI	Tue, Mar 1, 2022	38.36	38.49	36.00	36.43
4713	NASDAQ	PPBI	Mon, Feb 28, 2022	37.84	38.89	37.84	38.71
4712	NASDAQ	PPBI	Fri, Feb 25, 2022	37.36	38.92	37.36	38.75
4711	NASDAQ	PPBI	Thu, Feb 24, 2022	36.18	37.16	35.57	37.03
4710	NASDAQ	PPBI	Wed, Feb 23, 2022	38.98	39.16	37.51	37.65
4709	NASDAQ	PPBI	Tue, Feb 22, 2022	38.48	39.22	38.18	38.58
4708	NASDAQ	PPBI	Fri, Feb 18, 2022	38.07	38.95	37.67	38.60
4707	NASDAQ	PPBI	Thu, Feb 17, 2022	39.28	39.30	38.26	38.37
4706	NASDAQ	PPBI	Wed, Feb 16, 2022	39.24	39.95	39.24	39.75
4705	NASDAQ	PPBI	Tue, Feb 15, 2022	39.00	39.71	38.74	39.61
4704	NASDAQ	PPBI	Mon, Feb 14, 2022	39.33	39.72	38.21	38.54
4703	NASDAQ	PPBI	Fri, Feb 11, 2022	38.80	39.95	38.68	38.99
4702	NASDAQ	PPBI	Thu, Feb 10, 2022	39.56	40.14	39.02	39.31
4701	NASDAQ	PPBI	Wed, Feb 9, 2022	39.53	40.06	38.97	39.56
4700	NASDAQ	PPBI	Tue, Feb 8, 2022	39.18	39.74	38.98	39.68
4699	NASDAQ	PPBI	Mon, Feb 7, 2022	38.70	39.04	37.94	38.83
4698	NASDAQ	PPBI	Fri, Feb 4, 2022	37.74	38.67	37.01	38.46
4697	NASDAQ	PPBI	Thu, Feb 3, 2022	37.97	38.54	37.50	37.78
4696	NASDAQ	PPBI	Wed, Feb 2, 2022	39.19	39.19	37.72	38.14
4695	NASDAQ	PPBI	Tue, Feb 1, 2022	38.19	38.97	37.66	38.88
4694	NASDAQ	PPBI	Mon, Jan 31, 2022	37.44	38.50	37.02	38.25
4693	NASDAQ	PPBI	Fri, Jan 28, 2022	37.91	38.98	36.59	37.77
4692	NASDAQ	PPBI	Thu, Jan 27, 2022	39.22	39.83	37.12	37.50
4691	NASDAQ	PPBI	Wed, Jan 26, 2022	40.47	40.90	38.35	39.09
4690	NASDAQ	PPBI	Tue, Jan 25, 2022	39.54	40.60	38.97	39.91
4689	NASDAQ	PPBI	Mon, Jan 24, 2022	39.49	40.78	39.03	40.60
4688	NASDAQ	PPBI	Fri, Jan 21, 2022	40.63	41.80	39.98	40.10
4687	NASDAQ	PPBI	Thu, Jan 20, 2022	41.39	43.47	40.96	41.32
4686	NASDAQ	PPBI	Wed, Jan 19, 2022	44.19	44.19	42.75	42.96
4685	NASDAQ	PPBI	Tue, Jan 18, 2022	44.33	44.49	41.69	43.87
4684	NASDAQ	PPBI	Fri, Jan 14, 2022	43.07	44.35	42.92	44.27
4683	NASDAQ	PPBI	Thu, Jan 13, 2022	43.35	44.17	43.21	43.68
4682	NASDAQ	PPBI	Wed, Jan 12, 2022	43.70	44.00	43.03	43.34
4681	NASDAQ	PPBI	Tue, Jan 11, 2022	44.35	44.57	43.44	43.72
4680	NASDAQ	PPBI	Mon, Jan 10, 2022	44.15	44.34	43.48	44.22
4679	NASDAQ	PPBI	Fri, Jan 7, 2022	43.63	44.42	43.37	44.15
4678	NASDAQ	PPBI	Thu, Jan 6, 2022	42.73	43.84	42.26	43.56
4677	NASDAQ	PPBI	Wed, Jan 5, 2022	42.10	42.87	41.91	42.14
4676	NASDAQ	PPBI	Tue, Jan 4, 2022	41.04	42.42	39.85	41.86
4675	NASDAQ	PPBI	Mon, Jan 3, 2022	40.32	40.98	39.86	40.53
4674	NASDAQ	PPBI	Fri, Dec 31, 2021	39.81	40.27	39.54	40.03
4673	NASDAQ	PPBI	Thu, Dec 30, 2021	39.99	40.49	39.82	39.97
4672	NASDAQ	PPBI	Wed, Dec 29, 2021	39.99	40.27	39.57	39.92
4671	NASDAQ	PPBI	Tue, Dec 28, 2021	39.35	40.19	39.35	39.91
4670	NASDAQ	PPBI	Mon, Dec 27, 2021	38.84	39.59	38.27	39.43
4669	NASDAQ	PPBI	Thu, Dec 23, 2021	38.61	40.15	38.51	38.76
4668	NASDAQ	PPBI	Wed, Dec 22, 2021	38.04	39.28	37.50	38.55
4667	NASDAQ	PPBI	Tue, Dec 21, 2021	37.44	38.39	36.76	38.14
4666	NASDAQ	PPBI	Mon, Dec 20, 2021	37.16	37.68	36.11	36.99
4665	NASDAQ	PPBI	Fri, Dec 17, 2021	38.13	38.44	36.71	37.98
4664	NASDAQ	PPBI	Thu, Dec 16, 2021	38.51	39.28	37.85	38.17
4663	NASDAQ	PPBI	Wed, Dec 15, 2021	38.00	39.01	37.44	37.71
4662	NASDAQ	PPBI	Tue, Dec 14, 2021	37.79	38.76	37.70	37.88
4661	NASDAQ	PPBI	Mon, Dec 13, 2021	38.29	38.97	37.46	37.70
4660	NASDAQ	PPBI	Fri, Dec 10, 2021	39.08	39.09	38.02	38.53
4659	NASDAQ	PPBI	Thu, Dec 9, 2021	39.35	39.39	38.13	38.72
4658	NASDAQ	PPBI	Wed, Dec 8, 2021	39.32	39.67	39.12	39.38
4657	NASDAQ	PPBI	Tue, Dec 7, 2021	40.36	40.36	38.93	39.26
4656	NASDAQ	PPBI	Mon, Dec 6, 2021	39.31	40.46	38.64	39.98
4655	NASDAQ	PPBI	Fri, Dec 3, 2021	39.77	39.77	38.32	38.61
4654	NASDAQ	PPBI	Thu, Dec 2, 2021	38.61	40.11	38.58	39.64
4653	NASDAQ	PPBI	Wed, Dec 1, 2021	39.78	40.28	38.16	38.24
4652	NASDAQ	PPBI	Tue, Nov 30, 2021	38.81	39.71	38.09	38.75
4651	NASDAQ	PPBI	Mon, Nov 29, 2021	40.52	40.80	38.84	39.04
4650	NASDAQ	PPBI	Fri, Nov 26, 2021	40.50	41.05	38.70	39.57
4649	NASDAQ	PPBI	Wed, Nov 24, 2021	42.39	43.70	42.15	42.22
4648	NASDAQ	PPBI	Tue, Nov 23, 2021	42.41	43.60	42.12	42.60
4647	NASDAQ	PPBI	Mon, Nov 22, 2021	42.40	43.14	41.68	42.15
4646	NASDAQ	PPBI	Fri, Nov 19, 2021	41.87	43.44	40.55	41.55
4645	NASDAQ	PPBI	Thu, Nov 18, 2021	42.51	42.84	41.73	42.10
4644	NASDAQ	PPBI	Wed, Nov 17, 2021	43.15	43.15	41.71	42.39
4643	NASDAQ	PPBI	Tue, Nov 16, 2021	43.62	43.91	43.14	43.38
4642	NASDAQ	PPBI	Mon, Nov 15, 2021	43.97	44.64	43.13	43.60
4641	NASDAQ	PPBI	Fri, Nov 12, 2021	44.47	44.82	43.43	43.66
4640	NASDAQ	PPBI	Thu, Nov 11, 2021	44.55	44.94	44.10	44.57
4639	NASDAQ	PPBI	Wed, Nov 10, 2021	44.58	44.80	44.15	44.53
4638	NASDAQ	PPBI	Tue, Nov 9, 2021	44.64	44.79	44.03	44.48
4637	NASDAQ	PPBI	Mon, Nov 8, 2021	44.53	45.25	44.28	44.79
4636	NASDAQ	PPBI	Fri, Nov 5, 2021	44.10	44.77	43.76	44.52
4635	NASDAQ	PPBI	Thu, Nov 4, 2021	44.28	44.28	42.83	43.46
4634	NASDAQ	PPBI	Wed, Nov 3, 2021	42.90	44.35	42.90	44.26
4633	NASDAQ	PPBI	Tue, Nov 2, 2021	43.75	44.18	42.67	43.11
4632	NASDAQ	PPBI	Mon, Nov 1, 2021	42.41	43.64	42.34	43.60
4631	NASDAQ	PPBI	Fri, Oct 29, 2021	42.27	42.61	41.80	41.99
4630	NASDAQ	PPBI	Thu, Oct 28, 2021	42.28	43.21	42.19	42.51
4629	NASDAQ	PPBI	Wed, Oct 27, 2021	43.43	43.43	42.04	42.04
4628	NASDAQ	PPBI	Tue, Oct 26, 2021	43.86	44.32	43.58	43.78
4627	NASDAQ	PPBI	Mon, Oct 25, 2021	43.88	44.38	43.88	44.20
4626	NASDAQ	PPBI	Fri, Oct 22, 2021	44.00	44.46	43.48	43.97
4625	NASDAQ	PPBI	Thu, Oct 21, 2021	42.46	43.65	42.46	43.63
4624	NASDAQ	PPBI	Wed, Oct 20, 2021	41.82	42.81	41.79	42.77
4623	NASDAQ	PPBI	Tue, Oct 19, 2021	41.95	42.47	41.40	41.80
4622	NASDAQ	PPBI	Mon, Oct 18, 2021	42.54	42.89	41.83	41.87
4621	NASDAQ	PPBI	Fri, Oct 15, 2021	43.54	43.81	42.44	42.50
4620	NASDAQ	PPBI	Thu, Oct 14, 2021	42.75	43.10	42.11	42.92
4619	NASDAQ	PPBI	Wed, Oct 13, 2021	42.53	42.86	41.44	42.27
4618	NASDAQ	PPBI	Tue, Oct 12, 2021	42.57	42.86	42.23	42.65
4617	NASDAQ	PPBI	Mon, Oct 11, 2021	43.50	43.50	42.55	42.65
4616	NASDAQ	PPBI	Fri, Oct 8, 2021	43.22	43.63	43.01	43.21
4615	NASDAQ	PPBI	Thu, Oct 7, 2021	42.58	43.43	42.58	43.36
4614	NASDAQ	PPBI	Wed, Oct 6, 2021	42.64	43.24	41.98	43.00
4613	NASDAQ	PPBI	Tue, Oct 5, 2021	43.28	43.48	42.85	43.10
4612	NASDAQ	PPBI	Mon, Oct 4, 2021	42.95	43.72	42.67	43.08
4611	NASDAQ	PPBI	Fri, Oct 1, 2021	41.12	43.20	41.12	42.95
4610	NASDAQ	PPBI	Thu, Sep 30, 2021	41.84	42.25	41.40	41.44
4609	NASDAQ	PPBI	Wed, Sep 29, 2021	41.17	41.94	40.71	41.63
4608	NASDAQ	PPBI	Tue, Sep 28, 2021	41.81	42.09	40.94	41.16
4607	NASDAQ	PPBI	Mon, Sep 27, 2021	40.58	42.25	40.58	41.58
4606	NASDAQ	PPBI	Fri, Sep 24, 2021	39.64	40.61	39.47	40.05
4605	NASDAQ	PPBI	Thu, Sep 23, 2021	38.66	39.98	38.56	39.68
4604	NASDAQ	PPBI	Wed, Sep 22, 2021	37.83	38.71	37.83	38.20
4603	NASDAQ	PPBI	Tue, Sep 21, 2021	37.79	38.75	37.17	37.42
4602	NASDAQ	PPBI	Mon, Sep 20, 2021	37.09	37.58	36.59	37.49
4601	NASDAQ	PPBI	Fri, Sep 17, 2021	37.88	38.41	37.45	38.37
4600	NASDAQ	PPBI	Thu, Sep 16, 2021	38.39	38.51	37.43	37.59
4599	NASDAQ	PPBI	Wed, Sep 15, 2021	37.37	38.14	37.32	38.02
4598	NASDAQ	PPBI	Tue, Sep 14, 2021	38.90	39.02	37.08	37.35
4597	NASDAQ	PPBI	Mon, Sep 13, 2021	38.19	38.72	37.77	38.51
4596	NASDAQ	PPBI	Fri, Sep 10, 2021	38.94	38.96	37.68	37.70
4595	NASDAQ	PPBI	Thu, Sep 9, 2021	38.96	39.61	38.62	38.65
4594	NASDAQ	PPBI	Wed, Sep 8, 2021	39.40	39.44	38.52	38.92
4593	NASDAQ	PPBI	Tue, Sep 7, 2021	39.72	40.28	39.37	39.44
4592	NASDAQ	PPBI	Fri, Sep 3, 2021	39.80	40.03	38.91	39.54
4591	NASDAQ	PPBI	Thu, Sep 2, 2021	39.75	40.40	39.40	39.61
4590	NASDAQ	PPBI	Wed, Sep 1, 2021	40.10	40.10	39.11	39.75
4589	NASDAQ	PPBI	Tue, Aug 31, 2021	39.70	40.23	39.38	39.96
4588	NASDAQ	PPBI	Mon, Aug 30, 2021	41.05	41.05	39.56	39.60
4587	NASDAQ	PPBI	Fri, Aug 27, 2021	39.53	41.02	39.43	40.92
4586	NASDAQ	PPBI	Thu, Aug 26, 2021	40.35	40.35	39.24	39.51
4585	NASDAQ	PPBI	Wed, Aug 25, 2021	39.73	40.87	39.73	40.10
4584	NASDAQ	PPBI	Tue, Aug 24, 2021	39.70	39.98	38.92	39.74
4583	NASDAQ	PPBI	Mon, Aug 23, 2021	39.38	39.94	39.24	39.72
4582	NASDAQ	PPBI	Fri, Aug 20, 2021	37.85	39.30	36.82	39.19
4581	NASDAQ	PPBI	Thu, Aug 19, 2021	38.48	38.93	37.64	37.94
4580	NASDAQ	PPBI	Wed, Aug 18, 2021	38.96	39.60	38.84	39.00
4579	NASDAQ	PPBI	Tue, Aug 17, 2021	39.11	39.87	38.73	39.18
4578	NASDAQ	PPBI	Mon, Aug 16, 2021	39.38	39.75	38.78	39.54
4577	NASDAQ	PPBI	Fri, Aug 13, 2021	40.74	40.74	39.64	39.71
4576	NASDAQ	PPBI	Thu, Aug 12, 2021	41.04	41.10	40.47	40.64
4575	NASDAQ	PPBI	Wed, Aug 11, 2021	39.58	41.11	39.58	41.11
4574	NASDAQ	PPBI	Tue, Aug 10, 2021	39.45	40.05	39.32	39.88
4573	NASDAQ	PPBI	Mon, Aug 9, 2021	39.66	40.15	38.93	39.38
4572	NASDAQ	PPBI	Fri, Aug 6, 2021	39.31	40.25	38.62	39.95
4571	NASDAQ	PPBI	Thu, Aug 5, 2021	38.49	39.02	37.90	38.59
4570	NASDAQ	PPBI	Wed, Aug 4, 2021	37.90	38.86	37.83	38.50
4569	NASDAQ	PPBI	Tue, Aug 3, 2021	37.79	38.81	37.28	38.60
4568	NASDAQ	PPBI	Mon, Aug 2, 2021	38.20	39.31	37.53	37.68
4567	NASDAQ	PPBI	Fri, Jul 30, 2021	38.33	39.06	37.85	37.98
4566	NASDAQ	PPBI	Thu, Jul 29, 2021	38.63	38.89	38.21	38.38
4565	NASDAQ	PPBI	Wed, Jul 28, 2021	38.37	38.65	37.28	38.33
4564	NASDAQ	PPBI	Tue, Jul 27, 2021	36.99	38.21	36.58	37.69
4563	NASDAQ	PPBI	Mon, Jul 26, 2021	37.40	38.02	37.32	37.57
4562	NASDAQ	PPBI	Fri, Jul 23, 2021	37.55	39.37	36.92	37.28
4561	NASDAQ	PPBI	Thu, Jul 22, 2021	38.10	38.50	36.79	37.14
4560	NASDAQ	PPBI	Wed, Jul 21, 2021	38.00	39.58	37.99	38.40
4559	NASDAQ	PPBI	Tue, Jul 20, 2021	36.86	38.54	36.46	37.43
4558	NASDAQ	PPBI	Mon, Jul 19, 2021	37.15	37.32	36.02	36.42
4557	NASDAQ	PPBI	Fri, Jul 16, 2021	39.73	40.12	38.11	38.19
4556	NASDAQ	PPBI	Thu, Jul 15, 2021	38.65	39.57	38.65	39.51
4555	NASDAQ	PPBI	Wed, Jul 14, 2021	39.40	40.05	38.63	38.99
4554	NASDAQ	PPBI	Tue, Jul 13, 2021	40.67	40.67	39.43	39.45
4553	NASDAQ	PPBI	Mon, Jul 12, 2021	40.01	40.75	39.42	40.69
4552	NASDAQ	PPBI	Fri, Jul 9, 2021	39.81	40.50	39.42	40.44
4551	NASDAQ	PPBI	Thu, Jul 8, 2021	39.34	39.96	38.46	38.83
4550	NASDAQ	PPBI	Wed, Jul 7, 2021	40.25	40.80	39.80	40.12
4549	NASDAQ	PPBI	Tue, Jul 6, 2021	41.82	41.82	40.28	40.66
4548	NASDAQ	PPBI	Fri, Jul 2, 2021	42.57	42.66	41.80	42.01
4547	NASDAQ	PPBI	Thu, Jul 1, 2021	42.73	42.88	42.20	42.72
4546	NASDAQ	PPBI	Wed, Jun 30, 2021	41.76	42.61	41.76	42.29
4545	NASDAQ	PPBI	Tue, Jun 29, 2021	42.79	43.16	41.95	42.07
4544	NASDAQ	PPBI	Mon, Jun 28, 2021	42.66	43.08	42.06	42.32
4543	NASDAQ	PPBI	Fri, Jun 25, 2021	44.40	44.52	42.32	43.00
4542	NASDAQ	PPBI	Thu, Jun 24, 2021	43.61	44.09	43.03	44.04
4541	NASDAQ	PPBI	Wed, Jun 23, 2021	43.63	43.94	43.18	43.19
4540	NASDAQ	PPBI	Tue, Jun 22, 2021	43.95	44.03	43.17	43.58
4539	NASDAQ	PPBI	Mon, Jun 21, 2021	42.83	44.21	42.83	44.00
4538	NASDAQ	PPBI	Fri, Jun 18, 2021	42.50	43.56	42.20	42.29
4537	NASDAQ	PPBI	Thu, Jun 17, 2021	46.40	46.40	43.51	43.74
4536	NASDAQ	PPBI	Wed, Jun 16, 2021	45.22	46.48	44.58	46.09
4535	NASDAQ	PPBI	Tue, Jun 15, 2021	45.16	46.09	44.90	45.53
4534	NASDAQ	PPBI	Mon, Jun 14, 2021	45.89	46.24	44.85	45.14
4533	NASDAQ	PPBI	Fri, Jun 11, 2021	45.51	45.96	45.29	45.64
4532	NASDAQ	PPBI	Thu, Jun 10, 2021	47.08	47.08	45.21	45.22
4531	NASDAQ	PPBI	Wed, Jun 9, 2021	46.66	46.77	46.21	46.48
4530	NASDAQ	PPBI	Tue, Jun 8, 2021	46.60	47.46	45.47	47.07
4529	NASDAQ	PPBI	Mon, Jun 7, 2021	46.29	47.19	46.19	46.89
4528	NASDAQ	PPBI	Fri, Jun 4, 2021	45.88	46.21	45.54	46.11
4527	NASDAQ	PPBI	Thu, Jun 3, 2021	46.15	46.56	45.65	45.98
4526	NASDAQ	PPBI	Wed, Jun 2, 2021	46.57	46.57	45.94	46.15
4525	NASDAQ	PPBI	Tue, Jun 1, 2021	46.28	46.83	45.97	46.46
4524	NASDAQ	PPBI	Fri, May 28, 2021	45.60	46.76	45.09	45.97
4523	NASDAQ	PPBI	Thu, May 27, 2021	45.76	46.00	45.24	45.62
4522	NASDAQ	PPBI	Wed, May 26, 2021	44.23	45.23	44.07	45.00
4521	NASDAQ	PPBI	Tue, May 25, 2021	45.49	46.19	43.84	43.91
4520	NASDAQ	PPBI	Mon, May 24, 2021	45.86	45.86	44.91	45.26
4519	NASDAQ	PPBI	Fri, May 21, 2021	45.81	46.46	45.32	45.80
4518	NASDAQ	PPBI	Thu, May 20, 2021	44.83	45.45	44.11	45.31
4517	NASDAQ	PPBI	Wed, May 19, 2021	44.39	45.05	43.35	44.94
4516	NASDAQ	PPBI	Tue, May 18, 2021	45.74	46.21	44.88	45.01
4515	NASDAQ	PPBI	Mon, May 17, 2021	45.72	46.17	45.23	45.97
4514	NASDAQ	PPBI	Fri, May 14, 2021	45.57	46.06	45.14	46.01
4513	NASDAQ	PPBI	Thu, May 13, 2021	43.40	45.77	43.40	45.41
4512	NASDAQ	PPBI	Wed, May 12, 2021	45.71	45.71	43.34	43.46
4511	NASDAQ	PPBI	Tue, May 11, 2021	44.75	45.98	44.75	44.88
4510	NASDAQ	PPBI	Mon, May 10, 2021	46.67	47.43	45.38	45.44
4509	NASDAQ	PPBI	Fri, May 7, 2021	45.79	46.62	44.71	46.40
4508	NASDAQ	PPBI	Thu, May 6, 2021	45.98	46.63	45.49	46.58
4507	NASDAQ	PPBI	Wed, May 5, 2021	45.26	46.66	44.49	46.46
4506	NASDAQ	PPBI	Tue, May 4, 2021	44.41	45.31	43.69	45.31
4505	NASDAQ	PPBI	Mon, May 3, 2021	44.63	44.96	43.88	44.60
4504	NASDAQ	PPBI	Fri, Apr 30, 2021	44.52	45.44	43.94	44.03
4503	NASDAQ	PPBI	Thu, Apr 29, 2021	45.34	46.55	44.71	44.99
4502	NASDAQ	PPBI	Wed, Apr 28, 2021	44.92	45.08	44.42	44.81
4501	NASDAQ	PPBI	Tue, Apr 27, 2021	44.16	44.45	43.38	44.33
4500	NASDAQ	PPBI	Mon, Apr 26, 2021	44.13	45.00	43.64	43.72
4499	NASDAQ	PPBI	Fri, Apr 23, 2021	41.80	44.21	41.80	43.89
4498	NASDAQ	PPBI	Thu, Apr 22, 2021	42.09	42.64	41.48	41.65
4497	NASDAQ	PPBI	Wed, Apr 21, 2021	40.59	42.17	40.47	42.06
4496	NASDAQ	PPBI	Tue, Apr 20, 2021	42.40	42.55	40.38	40.78
4495	NASDAQ	PPBI	Mon, Apr 19, 2021	42.97	43.39	42.25	42.64
4494	NASDAQ	PPBI	Fri, Apr 16, 2021	43.40	43.40	42.65	42.98
4493	NASDAQ	PPBI	Thu, Apr 15, 2021	42.98	42.98	41.50	42.56
4492	NASDAQ	PPBI	Wed, Apr 14, 2021	41.91	43.38	41.91	42.92
4491	NASDAQ	PPBI	Tue, Apr 13, 2021	42.97	42.97	41.70	42.08
4490	NASDAQ	PPBI	Mon, Apr 12, 2021	43.21	43.62	43.13	43.19
4489	NASDAQ	PPBI	Fri, Apr 9, 2021	43.47	43.47	42.74	43.22
4488	NASDAQ	PPBI	Thu, Apr 8, 2021	43.06	44.04	42.08	42.98
4487	NASDAQ	PPBI	Wed, Apr 7, 2021	43.57	43.70	42.69	42.94
4486	NASDAQ	PPBI	Tue, Apr 6, 2021	43.61	43.79	42.85	43.35
4485	NASDAQ	PPBI	Mon, Apr 5, 2021	44.13	44.49	42.92	43.62
4484	NASDAQ	PPBI	Thu, Apr 1, 2021	43.33	43.83	42.73	43.52
4483	NASDAQ	PPBI	Wed, Mar 31, 2021	44.21	44.61	43.35	43.44
4482	NASDAQ	PPBI	Tue, Mar 30, 2021	43.45	44.37	42.99	44.13
4481	NASDAQ	PPBI	Mon, Mar 29, 2021	43.72	44.81	42.71	43.03
4480	NASDAQ	PPBI	Fri, Mar 26, 2021	44.00	44.93	43.50	44.79
4479	NASDAQ	PPBI	Thu, Mar 25, 2021	41.82	43.50	41.14	43.21
4478	NASDAQ	PPBI	Wed, Mar 24, 2021	42.89	43.96	41.93	42.02
4477	NASDAQ	PPBI	Tue, Mar 23, 2021	43.61	43.97	41.99	42.29
4476	NASDAQ	PPBI	Mon, Mar 22, 2021	45.39	45.40	43.44	43.99
4475	NASDAQ	PPBI	Fri, Mar 19, 2021	44.08	45.94	43.72	45.70
4474	NASDAQ	PPBI	Thu, Mar 18, 2021	45.44	46.89	45.36	45.77
4473	NASDAQ	PPBI	Wed, Mar 17, 2021	45.59	45.95	44.82	45.29
4472	NASDAQ	PPBI	Tue, Mar 16, 2021	45.34	45.55	44.58	45.46
4471	NASDAQ	PPBI	Mon, Mar 15, 2021	46.26	46.63	44.73	45.68
4470	NASDAQ	PPBI	Fri, Mar 12, 2021	46.58	47.15	45.65	46.65
4469	NASDAQ	PPBI	Thu, Mar 11, 2021	44.63	45.99	44.55	45.92
4468	NASDAQ	PPBI	Wed, Mar 10, 2021	43.77	45.13	43.49	44.81
4467	NASDAQ	PPBI	Tue, Mar 9, 2021	42.88	44.28	41.60	43.44
4466	NASDAQ	PPBI	Mon, Mar 8, 2021	42.60	43.71	42.01	43.05
4465	NASDAQ	PPBI	Fri, Mar 5, 2021	42.39	42.39	40.61	41.87
4464	NASDAQ	PPBI	Thu, Mar 4, 2021	41.85	42.57	40.51	41.39
4463	NASDAQ	PPBI	Wed, Mar 3, 2021	40.98	42.51	40.63	41.28
4462	NASDAQ	PPBI	Tue, Mar 2, 2021	41.74	41.88	40.61	40.69
4461	NASDAQ	PPBI	Mon, Mar 1, 2021	40.96	41.78	40.64	41.75
4460	NASDAQ	PPBI	Fri, Feb 26, 2021	40.23	41.21	39.71	40.30
4459	NASDAQ	PPBI	Thu, Feb 25, 2021	41.44	41.97	40.29	40.44
4458	NASDAQ	PPBI	Wed, Feb 24, 2021	39.77	41.83	39.77	41.26
4457	NASDAQ	PPBI	Tue, Feb 23, 2021	39.88	40.27	39.14	39.45
4456	NASDAQ	PPBI	Mon, Feb 22, 2021	38.88	40.00	38.43	39.67
4455	NASDAQ	PPBI	Fri, Feb 19, 2021	38.06	38.74	37.75	38.65
4454	NASDAQ	PPBI	Thu, Feb 18, 2021	37.99	38.34	37.31	37.73
4453	NASDAQ	PPBI	Wed, Feb 17, 2021	38.12	38.72	38.11	38.18
4452	NASDAQ	PPBI	Tue, Feb 16, 2021	38.57	38.64	37.96	38.42
4451	NASDAQ	PPBI	Fri, Feb 12, 2021	37.48	38.36	37.26	38.15
4450	NASDAQ	PPBI	Thu, Feb 11, 2021	37.96	38.03	36.74	37.76
4449	NASDAQ	PPBI	Wed, Feb 10, 2021	37.64	38.48	36.59	37.85
4448	NASDAQ	PPBI	Tue, Feb 9, 2021	36.32	37.37	35.98	37.31
4447	NASDAQ	PPBI	Mon, Feb 8, 2021	36.20	36.65	35.94	36.62
4446	NASDAQ	PPBI	Fri, Feb 5, 2021	36.40	36.55	35.58	35.93
4445	NASDAQ	PPBI	Thu, Feb 4, 2021	35.42	36.54	35.33	36.04
4444	NASDAQ	PPBI	Wed, Feb 3, 2021	34.89	35.88	34.79	35.78
4443	NASDAQ	PPBI	Tue, Feb 2, 2021	34.86	35.47	34.34	35.22
4442	NASDAQ	PPBI	Mon, Feb 1, 2021	33.31	34.83	32.70	34.62
4441	NASDAQ	PPBI	Fri, Jan 29, 2021	34.51	34.55	32.77	33.25
4440	NASDAQ	PPBI	Thu, Jan 28, 2021	34.78	35.33	34.23	34.56
4439	NASDAQ	PPBI	Wed, Jan 27, 2021	35.25	35.40	33.76	34.59
4438	NASDAQ	PPBI	Tue, Jan 26, 2021	35.25	36.65	35.25	35.55
4437	NASDAQ	PPBI	Mon, Jan 25, 2021	35.63	36.05	34.99	35.36
4436	NASDAQ	PPBI	Fri, Jan 22, 2021	34.88	36.36	34.39	36.19
4435	NASDAQ	PPBI	Thu, Jan 21, 2021	36.35	36.39	34.92	35.21
4434	NASDAQ	PPBI	Wed, Jan 20, 2021	35.24	37.87	34.71	36.47
4433	NASDAQ	PPBI	Tue, Jan 19, 2021	34.75	35.43	34.11	35.26
4432	NASDAQ	PPBI	Fri, Jan 15, 2021	34.22	34.96	34.00	34.55
4431	NASDAQ	PPBI	Thu, Jan 14, 2021	34.46	35.42	34.25	34.89
4430	NASDAQ	PPBI	Wed, Jan 13, 2021	34.10	34.78	33.72	34.06
4429	NASDAQ	PPBI	Tue, Jan 12, 2021	35.23	35.49	34.28	34.34
4428	NASDAQ	PPBI	Mon, Jan 11, 2021	33.03	34.07	32.97	33.95
4427	NASDAQ	PPBI	Fri, Jan 8, 2021	34.20	34.23	33.04	33.68
4426	NASDAQ	PPBI	Thu, Jan 7, 2021	34.14	34.93	33.93	34.23
4425	NASDAQ	PPBI	Wed, Jan 6, 2021	32.25	34.90	31.62	33.92
4424	NASDAQ	PPBI	Tue, Jan 5, 2021	31.01	31.78	30.94	31.46
4423	NASDAQ	PPBI	Mon, Jan 4, 2021	31.71	31.86	30.54	31.11
4422	NASDAQ	PPBI	Thu, Dec 31, 2020	31.09	31.58	30.89	31.33
4421	NASDAQ	PPBI	Wed, Dec 30, 2020	30.65	31.44	30.54	31.23
4420	NASDAQ	PPBI	Tue, Dec 29, 2020	31.17	31.17	30.38	30.62
4419	NASDAQ	PPBI	Mon, Dec 28, 2020	31.11	31.62	30.43	31.12
4418	NASDAQ	PPBI	Thu, Dec 24, 2020	31.19	31.35	30.55	30.92
4417	NASDAQ	PPBI	Wed, Dec 23, 2020	30.31	31.08	30.26	31.01
4416	NASDAQ	PPBI	Tue, Dec 22, 2020	30.27	30.74	29.83	29.94
4415	NASDAQ	PPBI	Mon, Dec 21, 2020	29.71	30.24	29.71	30.20
4414	NASDAQ	PPBI	Fri, Dec 18, 2020	30.54	30.64	29.58	29.97
4413	NASDAQ	PPBI	Thu, Dec 17, 2020	30.64	30.64	29.76	30.38
4412	NASDAQ	PPBI	Wed, Dec 16, 2020	30.69	30.72	30.25	30.51
4411	NASDAQ	PPBI	Tue, Dec 15, 2020	30.36	30.90	29.63	30.44
4410	NASDAQ	PPBI	Mon, Dec 14, 2020	30.19	30.39	29.64	29.84
4409	NASDAQ	PPBI	Fri, Dec 11, 2020	29.57	30.27	29.26	29.88
4408	NASDAQ	PPBI	Thu, Dec 10, 2020	29.53	30.11	29.50	30.00
4407	NASDAQ	PPBI	Wed, Dec 9, 2020	30.05	30.33	29.80	29.97
4406	NASDAQ	PPBI	Tue, Dec 8, 2020	29.99	30.24	29.68	29.93
4405	NASDAQ	PPBI	Mon, Dec 7, 2020	29.98	30.28	29.48	30.26
4404	NASDAQ	PPBI	Fri, Dec 4, 2020	30.04	30.36	29.69	30.21
4403	NASDAQ	PPBI	Thu, Dec 3, 2020	29.82	30.00	29.40	29.58
4402	NASDAQ	PPBI	Wed, Dec 2, 2020	29.29	29.87	29.05	29.81
4401	NASDAQ	PPBI	Tue, Dec 1, 2020	29.47	29.92	29.00	29.31
4400	NASDAQ	PPBI	Mon, Nov 30, 2020	29.72	29.91	28.75	28.82
4399	NASDAQ	PPBI	Fri, Nov 27, 2020	30.25	30.61	29.54	29.99
4398	NASDAQ	PPBI	Wed, Nov 25, 2020	30.70	31.07	30.15	30.54
4397	NASDAQ	PPBI	Tue, Nov 24, 2020	30.91	31.37	30.35	31.05
4396	NASDAQ	PPBI	Mon, Nov 23, 2020	29.83	30.56	29.74	30.07
4395	NASDAQ	PPBI	Fri, Nov 20, 2020	28.80	29.97	28.57	29.52
4394	NASDAQ	PPBI	Thu, Nov 19, 2020	29.24	29.39	28.80	29.33
4393	NASDAQ	PPBI	Wed, Nov 18, 2020	30.24	30.48	29.27	29.33
4392	NASDAQ	PPBI	Tue, Nov 17, 2020	29.80	30.29	29.16	30.18
4391	NASDAQ	PPBI	Mon, Nov 16, 2020	30.08	30.59	29.77	30.36
4390	NASDAQ	PPBI	Fri, Nov 13, 2020	28.77	29.91	28.74	29.65
4389	NASDAQ	PPBI	Thu, Nov 12, 2020	28.29	28.53	27.54	28.03
4388	NASDAQ	PPBI	Wed, Nov 11, 2020	30.53	31.38	28.42	28.97
4387	NASDAQ	PPBI	Tue, Nov 10, 2020	29.70	30.39	29.11	30.00
4386	NASDAQ	PPBI	Mon, Nov 9, 2020	27.38	31.04	27.38	29.27
4385	NASDAQ	PPBI	Fri, Nov 6, 2020	26.63	26.76	26.03	26.08
4384	NASDAQ	PPBI	Thu, Nov 5, 2020	25.35	26.65	25.35	26.44
4383	NASDAQ	PPBI	Wed, Nov 4, 2020	26.77	26.77	25.24	25.33
4382	NASDAQ	PPBI	Tue, Nov 3, 2020	26.91	27.48	26.79	27.30
4381	NASDAQ	PPBI	Mon, Nov 2, 2020	26.09	26.63	25.54	26.63
4380	NASDAQ	PPBI	Fri, Oct 30, 2020	25.20	25.76	25.10	25.50
4379	NASDAQ	PPBI	Thu, Oct 29, 2020	24.98	25.60	24.50	25.35
4378	NASDAQ	PPBI	Wed, Oct 28, 2020	25.01	25.42	24.38	25.04
4377	NASDAQ	PPBI	Tue, Oct 27, 2020	28.51	28.51	25.08	25.13
4376	NASDAQ	PPBI	Mon, Oct 26, 2020	26.33	26.43	25.80	26.35
4375	NASDAQ	PPBI	Fri, Oct 23, 2020	26.62	26.92	26.24	26.62
4374	NASDAQ	PPBI	Thu, Oct 22, 2020	24.87	26.34	24.87	26.30
4373	NASDAQ	PPBI	Wed, Oct 21, 2020	24.66	24.98	24.56	24.69
4372	NASDAQ	PPBI	Tue, Oct 20, 2020	24.40	24.98	24.40	24.60
4371	NASDAQ	PPBI	Mon, Oct 19, 2020	24.49	24.83	23.93	24.01
4370	NASDAQ	PPBI	Fri, Oct 16, 2020	23.84	24.31	22.71	24.25
4369	NASDAQ	PPBI	Thu, Oct 15, 2020	22.99	24.18	22.99	24.02
4368	NASDAQ	PPBI	Wed, Oct 14, 2020	24.18	24.41	23.51	23.52
4367	NASDAQ	PPBI	Tue, Oct 13, 2020	24.51	24.51	23.88	24.09
4366	NASDAQ	PPBI	Mon, Oct 12, 2020	24.06	24.59	23.83	24.52
4365	NASDAQ	PPBI	Fri, Oct 9, 2020	24.35	24.38	23.79	24.10
4364	NASDAQ	PPBI	Thu, Oct 8, 2020	23.91	24.03	23.47	24.00
4363	NASDAQ	PPBI	Wed, Oct 7, 2020	23.05	23.67	22.88	23.55
4362	NASDAQ	PPBI	Tue, Oct 6, 2020	23.06	23.86	22.61	22.71
4361	NASDAQ	PPBI	Mon, Oct 5, 2020	21.85	22.71	21.67	22.65
4360	NASDAQ	PPBI	Fri, Oct 2, 2020	20.32	21.64	20.30	21.56
4359	NASDAQ	PPBI	Thu, Oct 1, 2020	20.09	20.77	19.79	20.73
4358	NASDAQ	PPBI	Wed, Sep 30, 2020	20.47	20.71	19.89	20.14
4357	NASDAQ	PPBI	Tue, Sep 29, 2020	20.12	20.43	19.80	20.24
4356	NASDAQ	PPBI	Mon, Sep 28, 2020	19.90	20.58	19.90	20.31
4355	NASDAQ	PPBI	Fri, Sep 25, 2020	19.33	19.61	18.76	19.47
4354	NASDAQ	PPBI	Thu, Sep 24, 2020	18.76	19.54	18.47	19.11
4353	NASDAQ	PPBI	Wed, Sep 23, 2020	19.31	19.67	18.63	18.68
4352	NASDAQ	PPBI	Tue, Sep 22, 2020	19.98	20.13	19.13	19.33
4351	NASDAQ	PPBI	Mon, Sep 21, 2020	20.89	21.65	19.65	19.97
4350	NASDAQ	PPBI	Fri, Sep 18, 2020	22.49	22.50	21.44	21.54
4349	NASDAQ	PPBI	Thu, Sep 17, 2020	21.92	22.73	21.91	22.31
4348	NASDAQ	PPBI	Wed, Sep 16, 2020	22.12	22.82	21.67	22.31
4347	NASDAQ	PPBI	Tue, Sep 15, 2020	22.35	22.45	21.81	21.98
4346	NASDAQ	PPBI	Mon, Sep 14, 2020	21.61	22.45	21.59	22.20
4345	NASDAQ	PPBI	Fri, Sep 11, 2020	20.83	21.61	20.63	21.51
4344	NASDAQ	PPBI	Thu, Sep 10, 2020	21.19	21.33	20.63	20.64
4343	NASDAQ	PPBI	Wed, Sep 9, 2020	21.38	21.70	20.83	21.02
4342	NASDAQ	PPBI	Tue, Sep 8, 2020	22.72	23.00	21.31	21.31
4341	NASDAQ	PPBI	Fri, Sep 4, 2020	23.09	23.17	22.37	22.88
4340	NASDAQ	PPBI	Thu, Sep 3, 2020	22.51	23.34	22.34	22.42
4339	NASDAQ	PPBI	Wed, Sep 2, 2020	22.14	22.47	21.91	22.35
4338	NASDAQ	PPBI	Tue, Sep 1, 2020	22.34	22.62	22.04	22.21
4337	NASDAQ	PPBI	Mon, Aug 31, 2020	22.32	22.88	22.21	22.59
4336	NASDAQ	PPBI	Fri, Aug 28, 2020	22.56	22.99	22.18	22.57
4335	NASDAQ	PPBI	Thu, Aug 27, 2020	22.21	22.86	22.21	22.55
4334	NASDAQ	PPBI	Wed, Aug 26, 2020	22.68	22.95	22.07	22.13
4333	NASDAQ	PPBI	Tue, Aug 25, 2020	22.95	23.25	22.50	22.80
4332	NASDAQ	PPBI	Mon, Aug 24, 2020	21.62	22.72	21.46	22.66
4331	NASDAQ	PPBI	Fri, Aug 21, 2020	21.30	21.54	21.05	21.36
4330	NASDAQ	PPBI	Thu, Aug 20, 2020	21.58	21.75	21.28	21.33
4329	NASDAQ	PPBI	Wed, Aug 19, 2020	21.96	22.27	21.64	21.95
4328	NASDAQ	PPBI	Tue, Aug 18, 2020	22.79	22.79	21.77	21.84
4327	NASDAQ	PPBI	Mon, Aug 17, 2020	22.95	22.95	22.37	22.73
4326	NASDAQ	PPBI	Fri, Aug 14, 2020	22.68	23.35	22.59	23.05
4325	NASDAQ	PPBI	Thu, Aug 13, 2020	23.18	23.32	22.63	22.90
4324	NASDAQ	PPBI	Wed, Aug 12, 2020	24.06	24.06	22.92	23.36
4323	NASDAQ	PPBI	Tue, Aug 11, 2020	23.50	24.33	23.27	23.46
4322	NASDAQ	PPBI	Mon, Aug 10, 2020	22.63	23.52	22.25	23.07
4321	NASDAQ	PPBI	Fri, Aug 7, 2020	21.40	22.55	21.19	22.53
4320	NASDAQ	PPBI	Thu, Aug 6, 2020	21.32	21.78	21.22	21.43
4319	NASDAQ	PPBI	Wed, Aug 5, 2020	21.04	21.77	20.94	21.73
4318	NASDAQ	PPBI	Tue, Aug 4, 2020	21.03	21.31	20.44	20.69
4317	NASDAQ	PPBI	Mon, Aug 3, 2020	21.15	21.35	20.70	21.03
4316	NASDAQ	PPBI	Fri, Jul 31, 2020	21.21	21.41	20.06	21.01
4315	NASDAQ	PPBI	Thu, Jul 30, 2020	20.84	21.45	20.26	21.31
4314	NASDAQ	PPBI	Wed, Jul 29, 2020	20.85	21.44	20.50	21.37
4313	NASDAQ	PPBI	Tue, Jul 28, 2020	20.41	21.07	20.41	20.72
4312	NASDAQ	PPBI	Mon, Jul 27, 2020	19.75	20.92	19.75	20.80
4311	NASDAQ	PPBI	Fri, Jul 24, 2020	21.37	21.49	20.81	21.08
4310	NASDAQ	PPBI	Thu, Jul 23, 2020	20.54	21.59	20.42	21.25
4309	NASDAQ	PPBI	Wed, Jul 22, 2020	20.51	20.86	20.22	20.61
4308	NASDAQ	PPBI	Tue, Jul 21, 2020	19.96	20.92	19.96	20.85
4307	NASDAQ	PPBI	Mon, Jul 20, 2020	19.75	20.07	19.59	19.63
4306	NASDAQ	PPBI	Fri, Jul 17, 2020	20.67	20.92	19.98	20.03
4305	NASDAQ	PPBI	Thu, Jul 16, 2020	20.56	21.12	20.21	20.89
4304	NASDAQ	PPBI	Wed, Jul 15, 2020	19.84	20.89	19.68	20.76
4303	NASDAQ	PPBI	Tue, Jul 14, 2020	19.53	19.60	18.80	19.11
4302	NASDAQ	PPBI	Mon, Jul 13, 2020	19.69	20.00	19.01	19.63
4301	NASDAQ	PPBI	Fri, Jul 10, 2020	18.64	19.41	18.64	19.39
4300	NASDAQ	PPBI	Thu, Jul 9, 2020	19.20	19.54	18.25	18.50
4299	NASDAQ	PPBI	Wed, Jul 8, 2020	19.47	19.78	18.84	19.31
4298	NASDAQ	PPBI	Tue, Jul 7, 2020	20.24	20.24	19.43	19.54
4297	NASDAQ	PPBI	Mon, Jul 6, 2020	20.86	21.13	20.12	20.41
4296	NASDAQ	PPBI	Thu, Jul 2, 2020	20.94	21.22	20.04	20.20
4295	NASDAQ	PPBI	Wed, Jul 1, 2020	21.70	21.84	20.17	20.23
4294	NASDAQ	PPBI	Tue, Jun 30, 2020	20.85	21.80	20.67	21.68
4293	NASDAQ	PPBI	Mon, Jun 29, 2020	20.27	21.32	20.00	21.05
4292	NASDAQ	PPBI	Fri, Jun 26, 2020	20.30	21.04	19.39	19.66
4291	NASDAQ	PPBI	Thu, Jun 25, 2020	20.14	20.90	19.87	20.88
4290	NASDAQ	PPBI	Wed, Jun 24, 2020	20.76	20.76	19.82	20.24
4289	NASDAQ	PPBI	Tue, Jun 23, 2020	22.03	22.13	20.78	21.14
4288	NASDAQ	PPBI	Mon, Jun 22, 2020	20.97	21.54	20.56	21.51
4287	NASDAQ	PPBI	Fri, Jun 19, 2020	22.03	22.03	21.01	21.30
4286	NASDAQ	PPBI	Thu, Jun 18, 2020	21.04	22.14	21.04	21.62
4285	NASDAQ	PPBI	Wed, Jun 17, 2020	22.67	22.67	21.24	21.41
4284	NASDAQ	PPBI	Tue, Jun 16, 2020	22.10	22.41	21.44	21.94
4283	NASDAQ	PPBI	Mon, Jun 15, 2020	19.44	21.34	19.21	21.05
4282	NASDAQ	PPBI	Fri, Jun 12, 2020	20.77	21.00	19.51	20.50
4281	NASDAQ	PPBI	Thu, Jun 11, 2020	20.97	22.17	19.52	19.60
4280	NASDAQ	PPBI	Wed, Jun 10, 2020	24.24	25.21	22.72	22.78
4279	NASDAQ	PPBI	Tue, Jun 9, 2020	25.80	26.02	24.19	24.47
4278	NASDAQ	PPBI	Mon, Jun 8, 2020	25.81	26.81	25.74	26.78
4277	NASDAQ	PPBI	Fri, Jun 5, 2020	24.98	25.98	24.70	25.00
4276	NASDAQ	PPBI	Thu, Jun 4, 2020	22.54	23.47	22.22	23.28
4275	NASDAQ	PPBI	Wed, Jun 3, 2020	23.11	23.59	22.63	22.72
4274	NASDAQ	PPBI	Tue, Jun 2, 2020	22.51	22.81	21.94	22.15
4273	NASDAQ	PPBI	Mon, Jun 1, 2020	21.48	22.84	21.25	22.11
4272	NASDAQ	PPBI	Fri, May 29, 2020	21.67	21.79	20.43	21.62
4271	NASDAQ	PPBI	Thu, May 28, 2020	23.54	23.54	22.09	22.22
4270	NASDAQ	PPBI	Wed, May 27, 2020	22.00	23.01	21.51	22.95
4269	NASDAQ	PPBI	Tue, May 26, 2020	20.56	21.42	20.56	21.28
4268	NASDAQ	PPBI	Fri, May 22, 2020	19.44	19.67	19.04	19.45
4267	NASDAQ	PPBI	Thu, May 21, 2020	19.64	19.99	19.32	19.36
4266	NASDAQ	PPBI	Wed, May 20, 2020	18.73	19.78	18.73	19.68
4265	NASDAQ	PPBI	Tue, May 19, 2020	19.44	19.55	18.49	18.50
4264	NASDAQ	PPBI	Mon, May 18, 2020	17.74	19.71	17.74	19.55
4263	NASDAQ	PPBI	Fri, May 15, 2020	16.90	17.28	16.61	16.90
4262	NASDAQ	PPBI	Thu, May 14, 2020	16.50	17.16	15.71	17.04
4261	NASDAQ	PPBI	Wed, May 13, 2020	17.79	17.79	16.36	17.00
4260	NASDAQ	PPBI	Tue, May 12, 2020	19.13	19.37	17.83	17.89
4259	NASDAQ	PPBI	Mon, May 11, 2020	20.41	20.41	19.13	19.22
4258	NASDAQ	PPBI	Fri, May 8, 2020	19.84	20.87	19.78	20.74
4257	NASDAQ	PPBI	Thu, May 7, 2020	18.82	19.71	18.82	19.28
4256	NASDAQ	PPBI	Wed, May 6, 2020	19.93	20.11	18.63	18.75
4255	NASDAQ	PPBI	Tue, May 5, 2020	20.00	20.45	19.84	19.84
4254	NASDAQ	PPBI	Mon, May 4, 2020	19.61	19.91	19.18	19.75
4253	NASDAQ	PPBI	Fri, May 1, 2020	20.63	20.75	19.52	19.95
4252	NASDAQ	PPBI	Thu, Apr 30, 2020	21.05	21.62	20.20	21.35
4251	NASDAQ	PPBI	Wed, Apr 29, 2020	22.18	22.18	21.34	21.48
4250	NASDAQ	PPBI	Tue, Apr 28, 2020	21.45	22.38	20.86	21.31
4249	NASDAQ	PPBI	Mon, Apr 27, 2020	18.77	20.22	18.60	19.84
4248	NASDAQ	PPBI	Fri, Apr 24, 2020	18.24	18.67	17.70	18.44
4247	NASDAQ	PPBI	Thu, Apr 23, 2020	17.65	18.56	17.65	18.15
4246	NASDAQ	PPBI	Wed, Apr 22, 2020	18.34	18.48	17.16	17.54
4245	NASDAQ	PPBI	Tue, Apr 21, 2020	17.34	17.98	17.05	17.79
4244	NASDAQ	PPBI	Mon, Apr 20, 2020	17.96	18.86	17.72	18.02
4243	NASDAQ	PPBI	Fri, Apr 17, 2020	17.59	18.71	17.59	18.54
4242	NASDAQ	PPBI	Thu, Apr 16, 2020	17.89	17.95	16.41	17.13
4241	NASDAQ	PPBI	Wed, Apr 15, 2020	18.11	18.24	17.68	17.85
4240	NASDAQ	PPBI	Tue, Apr 14, 2020	19.27	19.86	18.05	19.08
4239	NASDAQ	PPBI	Mon, Apr 13, 2020	20.04	20.09	18.44	18.75
4238	NASDAQ	PPBI	Thu, Apr 9, 2020	18.72	20.08	18.71	20.04
4237	NASDAQ	PPBI	Wed, Apr 8, 2020	18.10	18.37	17.75	18.08
4236	NASDAQ	PPBI	Tue, Apr 7, 2020	17.35	18.28	17.08	17.68
4235	NASDAQ	PPBI	Mon, Apr 6, 2020	16.71	17.42	16.25	16.67
4234	NASDAQ	PPBI	Fri, Apr 3, 2020	17.75	18.34	15.59	15.84
4233	NASDAQ	PPBI	Thu, Apr 2, 2020	17.63	18.52	17.28	17.83
4232	NASDAQ	PPBI	Wed, Apr 1, 2020	17.91	17.92	17.26	17.71
4231	NASDAQ	PPBI	Tue, Mar 31, 2020	17.71	18.91	17.58	18.84
4230	NASDAQ	PPBI	Mon, Mar 30, 2020	18.19	18.19	17.19	17.77
4229	NASDAQ	PPBI	Fri, Mar 27, 2020	17.42	18.90	17.30	18.14
4228	NASDAQ	PPBI	Thu, Mar 26, 2020	17.29	18.56	17.12	18.41
4227	NASDAQ	PPBI	Wed, Mar 25, 2020	16.96	17.70	15.63	17.08
4226	NASDAQ	PPBI	Tue, Mar 24, 2020	15.96	16.93	15.73	16.53
4225	NASDAQ	PPBI	Mon, Mar 23, 2020	16.24	16.24	13.93	14.93
4224	NASDAQ	PPBI	Fri, Mar 20, 2020	16.59	17.25	15.52	15.81
4223	NASDAQ	PPBI	Thu, Mar 19, 2020	15.52	17.23	15.12	16.63
4222	NASDAQ	PPBI	Wed, Mar 18, 2020	16.78	17.23	15.16	15.64
4221	NASDAQ	PPBI	Tue, Mar 17, 2020	16.72	18.27	15.67	18.01
4220	NASDAQ	PPBI	Mon, Mar 16, 2020	19.90	19.90	16.00	16.33
4219	NASDAQ	PPBI	Fri, Mar 13, 2020	19.35	20.07	18.06	19.90
4218	NASDAQ	PPBI	Thu, Mar 12, 2020	17.20	20.10	16.74	18.04
4217	NASDAQ	PPBI	Wed, Mar 11, 2020	20.53	20.68	18.37	18.73
4216	NASDAQ	PPBI	Tue, Mar 10, 2020	20.61	21.40	19.82	21.21
4215	NASDAQ	PPBI	Mon, Mar 9, 2020	22.22	22.73	19.74	19.77
4214	NASDAQ	PPBI	Fri, Mar 6, 2020	24.35	25.00	23.88	24.25
4213	NASDAQ	PPBI	Thu, Mar 5, 2020	25.68	25.77	24.84	25.21
4212	NASDAQ	PPBI	Wed, Mar 4, 2020	26.56	26.56	25.56	26.46
4211	NASDAQ	PPBI	Tue, Mar 3, 2020	26.70	27.19	25.95	26.20
4210	NASDAQ	PPBI	Mon, Mar 2, 2020	25.86	26.99	25.57	26.98
4209	NASDAQ	PPBI	Fri, Feb 28, 2020	26.10	26.49	25.34	25.83
4208	NASDAQ	PPBI	Thu, Feb 27, 2020	27.52	28.17	26.75	26.76
4207	NASDAQ	PPBI	Wed, Feb 26, 2020	28.56	28.87	28.05	28.13
4206	NASDAQ	PPBI	Tue, Feb 25, 2020	29.11	29.28	28.07	28.35
4205	NASDAQ	PPBI	Mon, Feb 24, 2020	29.36	29.50	28.98	29.03
4204	NASDAQ	PPBI	Fri, Feb 21, 2020	30.42	30.60	29.93	30.26
4203	NASDAQ	PPBI	Thu, Feb 20, 2020	30.15	30.54	29.95	30.52
4202	NASDAQ	PPBI	Wed, Feb 19, 2020	30.29	30.56	30.06	30.23
4201	NASDAQ	PPBI	Tue, Feb 18, 2020	30.65	30.80	30.21	30.23
4200	NASDAQ	PPBI	Fri, Feb 14, 2020	30.44	30.80	30.24	30.71
4199	NASDAQ	PPBI	Thu, Feb 13, 2020	29.84	30.59	29.78	30.39
4198	NASDAQ	PPBI	Wed, Feb 12, 2020	30.14	30.36	29.85	29.97
4197	NASDAQ	PPBI	Tue, Feb 11, 2020	29.82	30.38	29.71	29.91
4196	NASDAQ	PPBI	Mon, Feb 10, 2020	29.65	29.94	29.44	29.79
4195	NASDAQ	PPBI	Fri, Feb 7, 2020	30.24	30.54	29.72	29.81
4194	NASDAQ	PPBI	Thu, Feb 6, 2020	31.02	31.26	30.40	30.41
4193	NASDAQ	PPBI	Wed, Feb 5, 2020	30.29	31.17	30.00	30.79
4192	NASDAQ	PPBI	Tue, Feb 4, 2020	29.91	30.15	29.60	29.85
4191	NASDAQ	PPBI	Mon, Feb 3, 2020	29.78	29.78	27.65	29.52
4190	NASDAQ	PPBI	Fri, Jan 31, 2020	29.80	29.93	29.58	29.80
4189	NASDAQ	PPBI	Thu, Jan 30, 2020	29.99	30.31	29.72	30.26
4188	NASDAQ	PPBI	Wed, Jan 29, 2020	30.59	30.82	29.08	30.27
4187	NASDAQ	PPBI	Tue, Jan 28, 2020	30.91	30.98	30.46	30.63
4186	NASDAQ	PPBI	Mon, Jan 27, 2020	30.63	31.46	30.61	30.75
4185	NASDAQ	PPBI	Fri, Jan 24, 2020	31.85	31.98	31.09	31.34
4184	NASDAQ	PPBI	Thu, Jan 23, 2020	31.50	32.14	31.06	31.68
4183	NASDAQ	PPBI	Wed, Jan 22, 2020	31.33	31.38	31.05	31.06
4182	NASDAQ	PPBI	Tue, Jan 21, 2020	31.62	31.67	31.24	31.27
4181	NASDAQ	PPBI	Fri, Jan 17, 2020	31.99	31.99	31.44	31.72
4180	NASDAQ	PPBI	Thu, Jan 16, 2020	31.80	32.01	31.48	31.69
4179	NASDAQ	PPBI	Wed, Jan 15, 2020	31.53	31.90	31.42	31.60
4178	NASDAQ	PPBI	Tue, Jan 14, 2020	31.59	31.81	31.34	31.74
4177	NASDAQ	PPBI	Mon, Jan 13, 2020	31.51	31.62	31.26	31.62
4176	NASDAQ	PPBI	Fri, Jan 10, 2020	31.68	31.74	31.41	31.53
4175	NASDAQ	PPBI	Thu, Jan 9, 2020	31.89	31.92	31.69	31.79
4174	NASDAQ	PPBI	Wed, Jan 8, 2020	31.71	32.03	31.65	31.77
4173	NASDAQ	PPBI	Tue, Jan 7, 2020	31.85	32.07	31.66	31.70
4172	NASDAQ	PPBI	Mon, Jan 6, 2020	32.06	32.40	31.89	32.08
4171	NASDAQ	PPBI	Fri, Jan 3, 2020	32.38	32.54	32.04	32.37
4170	NASDAQ	PPBI	Thu, Jan 2, 2020	32.78	32.91	32.38	32.87
4169	NASDAQ	PPBI	Tue, Dec 31, 2019	32.45	32.89	32.45	32.61
4168	NASDAQ	PPBI	Mon, Dec 30, 2019	32.79	32.83	32.37	32.51
4167	NASDAQ	PPBI	Fri, Dec 27, 2019	32.89	32.89	32.45	32.59
4166	NASDAQ	PPBI	Thu, Dec 26, 2019	32.97	33.25	32.90	32.92
4165	NASDAQ	PPBI	Tue, Dec 24, 2019	33.10	33.18	32.92	33.04
4164	NASDAQ	PPBI	Mon, Dec 23, 2019	33.44	33.64	32.73	32.94
4163	NASDAQ	PPBI	Fri, Dec 20, 2019	33.72	33.89	32.93	33.34
4162	NASDAQ	PPBI	Thu, Dec 19, 2019	33.11	33.65	33.11	33.62
4161	NASDAQ	PPBI	Wed, Dec 18, 2019	33.81	33.81	32.97	33.02
4160	NASDAQ	PPBI	Tue, Dec 17, 2019	33.79	33.79	33.28	33.67
4159	NASDAQ	PPBI	Mon, Dec 16, 2019	33.83	34.13	33.57	33.65
4158	NASDAQ	PPBI	Fri, Dec 13, 2019	33.40	33.77	33.35	33.59
4157	NASDAQ	PPBI	Thu, Dec 12, 2019	33.04	33.80	33.04	33.61
4156	NASDAQ	PPBI	Wed, Dec 11, 2019	33.01	33.08	32.81	32.91
4155	NASDAQ	PPBI	Tue, Dec 10, 2019	32.80	32.99	32.59	32.86
4154	NASDAQ	PPBI	Mon, Dec 9, 2019	32.65	33.04	32.65	32.68
4153	NASDAQ	PPBI	Fri, Dec 6, 2019	32.93	33.14	32.73	32.75
4152	NASDAQ	PPBI	Thu, Dec 5, 2019	32.67	32.81	32.29	32.45
4151	NASDAQ	PPBI	Wed, Dec 4, 2019	32.03	32.78	32.03	32.44
4150	NASDAQ	PPBI	Tue, Dec 3, 2019	31.85	33.14	31.35	31.91
4149	NASDAQ	PPBI	Mon, Dec 2, 2019	32.18	32.35	31.75	31.95
4148	NASDAQ	PPBI	Fri, Nov 29, 2019	32.02	32.46	31.85	32.04
4147	NASDAQ	PPBI	Wed, Nov 27, 2019	32.15	32.35	32.05	32.16
4146	NASDAQ	PPBI	Tue, Nov 26, 2019	32.13	32.33	31.94	32.01
4145	NASDAQ	PPBI	Mon, Nov 25, 2019	32.00	32.59	31.88	32.19
4144	NASDAQ	PPBI	Fri, Nov 22, 2019	32.03	32.22	31.88	32.05
4143	NASDAQ	PPBI	Thu, Nov 21, 2019	32.16	32.18	31.89	32.00
4142	NASDAQ	PPBI	Wed, Nov 20, 2019	32.41	32.47	31.81	32.13
4141	NASDAQ	PPBI	Tue, Nov 19, 2019	32.70	32.76	32.44	32.54
4140	NASDAQ	PPBI	Mon, Nov 18, 2019	32.47	32.70	32.03	32.69
4139	NASDAQ	PPBI	Fri, Nov 15, 2019	33.20	33.43	32.60	32.66
4138	NASDAQ	PPBI	Thu, Nov 14, 2019	33.16	33.17	32.81	32.97
4137	NASDAQ	PPBI	Wed, Nov 13, 2019	33.47	33.51	33.03	33.22
4136	NASDAQ	PPBI	Tue, Nov 12, 2019	33.90	34.05	33.75	33.88
4135	NASDAQ	PPBI	Mon, Nov 11, 2019	34.12	34.15	33.76	33.89
4134	NASDAQ	PPBI	Fri, Nov 8, 2019	34.21	34.46	34.00	34.20
4133	NASDAQ	PPBI	Thu, Nov 7, 2019	34.64	34.73	34.09	34.18
4132	NASDAQ	PPBI	Wed, Nov 6, 2019	34.21	34.37	33.85	34.19
4131	NASDAQ	PPBI	Tue, Nov 5, 2019	34.70	34.89	34.42	34.46
4130	NASDAQ	PPBI	Mon, Nov 4, 2019	34.81	34.90	34.43	34.47
4129	NASDAQ	PPBI	Fri, Nov 1, 2019	33.95	34.52	33.79	34.51
4128	NASDAQ	PPBI	Thu, Oct 31, 2019	34.02	34.04	33.21	33.76
4127	NASDAQ	PPBI	Wed, Oct 30, 2019	34.40	34.76	34.14	34.51
4126	NASDAQ	PPBI	Tue, Oct 29, 2019	34.35	34.90	34.35	34.52
4125	NASDAQ	PPBI	Mon, Oct 28, 2019	34.35	34.72	34.16	34.56
4124	NASDAQ	PPBI	Fri, Oct 25, 2019	33.66	34.32	33.53	34.24
4123	NASDAQ	PPBI	Thu, Oct 24, 2019	33.44	33.88	32.96	33.87
4122	NASDAQ	PPBI	Wed, Oct 23, 2019	33.08	33.47	32.27	33.47
4121	NASDAQ	PPBI	Tue, Oct 22, 2019	32.25	32.80	30.57	32.47
4120	NASDAQ	PPBI	Mon, Oct 21, 2019	31.74	32.05	31.67	31.90
4119	NASDAQ	PPBI	Fri, Oct 18, 2019	31.07	31.47	30.99	31.29
4118	NASDAQ	PPBI	Thu, Oct 17, 2019	31.08	31.41	30.85	31.20
4117	NASDAQ	PPBI	Wed, Oct 16, 2019	31.06	31.50	30.76	30.79
4116	NASDAQ	PPBI	Tue, Oct 15, 2019	30.81	31.48	30.65	31.12
4115	NASDAQ	PPBI	Mon, Oct 14, 2019	30.61	30.83	30.39	30.71
4114	NASDAQ	PPBI	Fri, Oct 11, 2019	30.79	31.28	30.69	30.72
4113	NASDAQ	PPBI	Thu, Oct 10, 2019	29.85	30.34	29.84	30.24
4112	NASDAQ	PPBI	Wed, Oct 9, 2019	29.89	30.00	29.52	29.80
4111	NASDAQ	PPBI	Tue, Oct 8, 2019	30.21	30.21	29.44	29.53
4110	NASDAQ	PPBI	Mon, Oct 7, 2019	30.68	30.78	30.42	30.62
4109	NASDAQ	PPBI	Fri, Oct 4, 2019	30.46	30.80	30.10	30.79
4108	NASDAQ	PPBI	Thu, Oct 3, 2019	30.10	30.34	29.65	30.31
4107	NASDAQ	PPBI	Wed, Oct 2, 2019	30.31	30.64	30.01	30.23
4106	NASDAQ	PPBI	Tue, Oct 1, 2019	31.46	31.72	30.17	30.46
4105	NASDAQ	PPBI	Mon, Sep 30, 2019	31.53	31.53	31.05	31.19
4104	NASDAQ	PPBI	Fri, Sep 27, 2019	31.39	31.86	31.11	31.35
4103	NASDAQ	PPBI	Thu, Sep 26, 2019	31.91	31.91	31.15	31.20
4102	NASDAQ	PPBI	Wed, Sep 25, 2019	31.35	32.02	31.35	31.97
4101	NASDAQ	PPBI	Tue, Sep 24, 2019	31.88	32.10	31.04	31.28
4100	NASDAQ	PPBI	Mon, Sep 23, 2019	31.67	32.05	31.56	31.80
4099	NASDAQ	PPBI	Fri, Sep 20, 2019	31.90	32.12	31.66	31.77
4098	NASDAQ	PPBI	Thu, Sep 19, 2019	32.28	32.38	31.73	31.76
4097	NASDAQ	PPBI	Wed, Sep 18, 2019	32.02	32.34	31.82	32.18
4096	NASDAQ	PPBI	Tue, Sep 17, 2019	32.24	32.25	31.80	32.11
4095	NASDAQ	PPBI	Mon, Sep 16, 2019	32.18	32.72	32.11	32.29
4094	NASDAQ	PPBI	Fri, Sep 13, 2019	32.07	32.61	31.87	32.51
4093	NASDAQ	PPBI	Thu, Sep 12, 2019	31.77	32.25	31.39	32.06
4092	NASDAQ	PPBI	Wed, Sep 11, 2019	31.84	32.26	31.37	32.04
4091	NASDAQ	PPBI	Tue, Sep 10, 2019	31.03	31.87	30.82	31.70
4090	NASDAQ	PPBI	Mon, Sep 9, 2019	29.70	31.00	29.56	30.86
4089	NASDAQ	PPBI	Fri, Sep 6, 2019	29.47	29.52	29.17	29.39
4088	NASDAQ	PPBI	Thu, Sep 5, 2019	29.29	29.84	29.15	29.46
4087	NASDAQ	PPBI	Wed, Sep 4, 2019	28.92	28.92	28.55	28.66
4086	NASDAQ	PPBI	Tue, Sep 3, 2019	29.28	29.28	28.25	28.51
4085	NASDAQ	PPBI	Fri, Aug 30, 2019	29.76	29.80	29.16	29.46
4084	NASDAQ	PPBI	Thu, Aug 29, 2019	29.38	29.64	29.23	29.38
4083	NASDAQ	PPBI	Wed, Aug 28, 2019	28.65	29.27	28.65	28.90
4082	NASDAQ	PPBI	Tue, Aug 27, 2019	29.88	29.89	28.71	28.74
4081	NASDAQ	PPBI	Mon, Aug 26, 2019	29.30	29.65	28.93	29.61
4080	NASDAQ	PPBI	Fri, Aug 23, 2019	29.98	30.33	28.74	28.87
4079	NASDAQ	PPBI	Thu, Aug 22, 2019	30.28	30.47	29.82	29.99
4078	NASDAQ	PPBI	Wed, Aug 21, 2019	30.03	30.13	29.70	30.03
4077	NASDAQ	PPBI	Tue, Aug 20, 2019	29.87	29.95	29.59	29.71
4076	NASDAQ	PPBI	Mon, Aug 19, 2019	29.98	30.28	29.81	30.01
4075	NASDAQ	PPBI	Fri, Aug 16, 2019	28.59	29.65	28.59	29.49
4074	NASDAQ	PPBI	Thu, Aug 15, 2019	28.51	28.85	28.30	28.36
4073	NASDAQ	PPBI	Wed, Aug 14, 2019	28.51	28.68	28.21	28.40
4072	NASDAQ	PPBI	Tue, Aug 13, 2019	28.63	29.53	28.63	29.30
4071	NASDAQ	PPBI	Mon, Aug 12, 2019	28.91	29.08	28.58	28.66
4070	NASDAQ	PPBI	Fri, Aug 9, 2019	29.12	29.41	28.99	29.25
4069	NASDAQ	PPBI	Thu, Aug 8, 2019	28.70	29.29	28.47	29.03
4068	NASDAQ	PPBI	Wed, Aug 7, 2019	28.35	28.56	28.10	28.35
4067	NASDAQ	PPBI	Tue, Aug 6, 2019	28.72	28.99	28.26	28.95
4066	NASDAQ	PPBI	Mon, Aug 5, 2019	28.49	28.70	28.17	28.53
4065	NASDAQ	PPBI	Fri, Aug 2, 2019	29.54	29.65	28.61	29.20
4064	NASDAQ	PPBI	Thu, Aug 1, 2019	31.47	31.55	29.52	29.59
4063	NASDAQ	PPBI	Wed, Jul 31, 2019	31.57	32.11	31.56	31.63
4062	NASDAQ	PPBI	Tue, Jul 30, 2019	30.93	31.73	30.93	31.61
4061	NASDAQ	PPBI	Mon, Jul 29, 2019	31.70	31.70	31.01	31.13
4060	NASDAQ	PPBI	Fri, Jul 26, 2019	30.94	31.86	30.94	31.73
4059	NASDAQ	PPBI	Thu, Jul 25, 2019	31.20	31.38	30.75	30.94
4058	NASDAQ	PPBI	Wed, Jul 24, 2019	29.90	31.41	29.90	31.29
4057	NASDAQ	PPBI	Tue, Jul 23, 2019	29.64	30.31	28.09	30.18
4056	NASDAQ	PPBI	Mon, Jul 22, 2019	30.83	30.92	29.88	30.09
4055	NASDAQ	PPBI	Fri, Jul 19, 2019	30.49	31.09	30.16	30.77
4054	NASDAQ	PPBI	Thu, Jul 18, 2019	30.19	30.78	30.06	30.62
4053	NASDAQ	PPBI	Wed, Jul 17, 2019	30.43	30.72	30.15	30.26
4052	NASDAQ	PPBI	Tue, Jul 16, 2019	30.32	30.63	29.91	30.55
4051	NASDAQ	PPBI	Mon, Jul 15, 2019	31.42	31.42	30.21	30.26
4050	NASDAQ	PPBI	Fri, Jul 12, 2019	31.16	31.61	30.99	31.42
4049	NASDAQ	PPBI	Thu, Jul 11, 2019	30.77	31.10	30.69	31.05
4048	NASDAQ	PPBI	Wed, Jul 10, 2019	30.96	31.12	30.70	30.72
4047	NASDAQ	PPBI	Tue, Jul 9, 2019	30.24	30.89	30.05	30.89
4046	NASDAQ	PPBI	Mon, Jul 8, 2019	30.91	30.95	30.45	30.49
4045	NASDAQ	PPBI	Fri, Jul 5, 2019	30.79	31.19	30.79	31.12
4044	NASDAQ	PPBI	Wed, Jul 3, 2019	30.39	30.72	30.34	30.63
4043	NASDAQ	PPBI	Tue, Jul 2, 2019	30.55	30.75	30.05	30.30
4042	NASDAQ	PPBI	Mon, Jul 1, 2019	31.30	31.35	30.50	30.64
4041	NASDAQ	PPBI	Fri, Jun 28, 2019	30.74	31.29	30.67	30.88
4040	NASDAQ	PPBI	Thu, Jun 27, 2019	29.97	30.62	29.97	30.62
4039	NASDAQ	PPBI	Wed, Jun 26, 2019	29.87	30.22	29.53	29.94
4038	NASDAQ	PPBI	Tue, Jun 25, 2019	29.77	29.79	29.25	29.72
4037	NASDAQ	PPBI	Mon, Jun 24, 2019	30.52	30.73	29.70	29.70
4036	NASDAQ	PPBI	Fri, Jun 21, 2019	30.35	30.99	30.34	30.60
4035	NASDAQ	PPBI	Thu, Jun 20, 2019	30.61	30.62	29.95	30.48
4034	NASDAQ	PPBI	Wed, Jun 19, 2019	30.74	30.94	30.41	30.44
4033	NASDAQ	PPBI	Tue, Jun 18, 2019	29.89	30.66	29.89	30.59
4032	NASDAQ	PPBI	Mon, Jun 17, 2019	30.34	30.63	29.81	29.88
4031	NASDAQ	PPBI	Fri, Jun 14, 2019	29.99	30.52	29.78	30.36
4030	NASDAQ	PPBI	Thu, Jun 13, 2019	29.77	30.17	29.77	29.98
4029	NASDAQ	PPBI	Wed, Jun 12, 2019	29.87	30.22	29.57	29.62
4028	NASDAQ	PPBI	Tue, Jun 11, 2019	29.79	30.16	29.36	30.01
4027	NASDAQ	PPBI	Mon, Jun 10, 2019	29.03	29.78	29.03	29.45
4026	NASDAQ	PPBI	Fri, Jun 7, 2019	28.08	29.07	28.08	28.78
4025	NASDAQ	PPBI	Thu, Jun 6, 2019	29.10	29.36	28.76	29.23
4024	NASDAQ	PPBI	Wed, Jun 5, 2019	29.18	29.35	28.63	29.20
4023	NASDAQ	PPBI	Tue, Jun 4, 2019	28.83	29.30	28.62	29.28
4022	NASDAQ	PPBI	Mon, Jun 3, 2019	28.20	28.85	28.00	28.41
4021	NASDAQ	PPBI	Fri, May 31, 2019	28.27	28.59	28.12	28.30
4020	NASDAQ	PPBI	Thu, May 30, 2019	29.16	29.33	28.42	28.73
4019	NASDAQ	PPBI	Wed, May 29, 2019	28.44	29.20	28.32	29.06
4018	NASDAQ	PPBI	Tue, May 28, 2019	28.87	29.51	28.59	28.74
4017	NASDAQ	PPBI	Fri, May 24, 2019	28.62	28.96	28.57	28.90
4016	NASDAQ	PPBI	Thu, May 23, 2019	28.81	28.91	28.17	28.43
4015	NASDAQ	PPBI	Wed, May 22, 2019	29.73	29.83	29.14	29.14
4014	NASDAQ	PPBI	Tue, May 21, 2019	29.85	30.02	29.74	29.91
4013	NASDAQ	PPBI	Mon, May 20, 2019	29.84	30.22	29.69	29.70
4012	NASDAQ	PPBI	Fri, May 17, 2019	30.00	30.40	29.94	29.98
4011	NASDAQ	PPBI	Thu, May 16, 2019	29.90	30.20	29.86	30.13
4010	NASDAQ	PPBI	Wed, May 15, 2019	29.83	30.12	29.34	29.82
4009	NASDAQ	PPBI	Tue, May 14, 2019	29.78	30.43	29.40	30.27
4008	NASDAQ	PPBI	Mon, May 13, 2019	30.56	30.59	29.64	29.79
4007	NASDAQ	PPBI	Fri, May 10, 2019	30.56	31.02	30.24	31.01
4006	NASDAQ	PPBI	Thu, May 9, 2019	30.05	30.71	29.58	30.70
4005	NASDAQ	PPBI	Wed, May 8, 2019	29.97	30.55	29.79	30.45
4004	NASDAQ	PPBI	Tue, May 7, 2019	29.75	30.16	29.59	30.05
4003	NASDAQ	PPBI	Mon, May 6, 2019	29.88	30.41	29.75	30.19
4002	NASDAQ	PPBI	Fri, May 3, 2019	29.40	30.26	29.32	30.26
4001	NASDAQ	PPBI	Thu, May 2, 2019	28.70	29.32	28.70	29.15
4000	NASDAQ	PPBI	Wed, May 1, 2019	29.10	29.29	28.02	28.74
3999	NASDAQ	PPBI	Tue, Apr 30, 2019	29.77	29.81	28.95	29.07
3998	NASDAQ	PPBI	Mon, Apr 29, 2019	29.47	30.06	29.47	29.88
3997	NASDAQ	PPBI	Fri, Apr 26, 2019	28.80	29.35	28.80	29.30
3996	NASDAQ	PPBI	Thu, Apr 25, 2019	28.75	29.06	28.46	28.80
3995	NASDAQ	PPBI	Wed, Apr 24, 2019	27.62	29.03	27.00	28.87
3994	NASDAQ	PPBI	Tue, Apr 23, 2019	29.49	29.49	28.37	29.23
3993	NASDAQ	PPBI	Mon, Apr 22, 2019	29.29	29.32	28.24	28.61
3992	NASDAQ	PPBI	Thu, Apr 18, 2019	29.53	29.65	29.21	29.33
3991	NASDAQ	PPBI	Wed, Apr 17, 2019	29.61	29.82	29.25	29.71
3990	NASDAQ	PPBI	Tue, Apr 16, 2019	28.93	29.52	28.79	29.49
3989	NASDAQ	PPBI	Mon, Apr 15, 2019	29.72	29.90	28.88	28.91
3988	NASDAQ	PPBI	Fri, Apr 12, 2019	29.44	29.79	29.23	29.66
3987	NASDAQ	PPBI	Thu, Apr 11, 2019	28.89	29.10	28.73	29.00
3986	NASDAQ	PPBI	Wed, Apr 10, 2019	28.72	28.83	28.15	28.78
3985	NASDAQ	PPBI	Tue, Apr 9, 2019	28.97	29.36	28.63	28.73
3984	NASDAQ	PPBI	Mon, Apr 8, 2019	28.75	29.14	28.71	29.08
3983	NASDAQ	PPBI	Fri, Apr 5, 2019	29.12	29.26	28.75	28.85
3982	NASDAQ	PPBI	Thu, Apr 4, 2019	28.30	29.26	28.30	29.03
3981	NASDAQ	PPBI	Wed, Apr 3, 2019	28.16	28.61	28.12	28.32
3980	NASDAQ	PPBI	Tue, Apr 2, 2019	27.56	28.01	27.24	27.81
3979	NASDAQ	PPBI	Mon, Apr 1, 2019	26.75	27.66	26.75	27.65
3978	NASDAQ	PPBI	Fri, Mar 29, 2019	26.95	27.12	26.29	26.53
3977	NASDAQ	PPBI	Thu, Mar 28, 2019	26.54	26.94	26.26	26.74
3976	NASDAQ	PPBI	Wed, Mar 27, 2019	26.08	26.77	25.99	26.56
3975	NASDAQ	PPBI	Tue, Mar 26, 2019	25.16	26.20	25.16	26.15
3974	NASDAQ	PPBI	Mon, Mar 25, 2019	24.92	25.56	24.75	24.93
3973	NASDAQ	PPBI	Fri, Mar 22, 2019	26.22	26.29	24.73	24.93
3972	NASDAQ	PPBI	Thu, Mar 21, 2019	26.84	26.96	26.43	26.55
3971	NASDAQ	PPBI	Wed, Mar 20, 2019	28.11	28.31	27.00	27.09
3970	NASDAQ	PPBI	Tue, Mar 19, 2019	29.00	29.00	28.04	28.17
3969	NASDAQ	PPBI	Mon, Mar 18, 2019	28.61	29.11	28.57	28.81
3968	NASDAQ	PPBI	Fri, Mar 15, 2019	28.21	28.76	28.21	28.57
3967	NASDAQ	PPBI	Thu, Mar 14, 2019	28.22	28.40	28.05	28.21
3966	NASDAQ	PPBI	Wed, Mar 13, 2019	28.05	28.36	27.96	28.22
3965	NASDAQ	PPBI	Tue, Mar 12, 2019	28.09	28.24	27.79	27.94
3964	NASDAQ	PPBI	Mon, Mar 11, 2019	27.87	28.46	27.72	28.01
3963	NASDAQ	PPBI	Fri, Mar 8, 2019	27.15	27.77	27.15	27.65
3962	NASDAQ	PPBI	Thu, Mar 7, 2019	27.97	28.05	27.46	27.52
3961	NASDAQ	PPBI	Wed, Mar 6, 2019	29.20	29.29	28.04	28.06
3960	NASDAQ	PPBI	Tue, Mar 5, 2019	29.53	29.61	29.10	29.30
3959	NASDAQ	PPBI	Mon, Mar 4, 2019	29.92	30.11	29.54	29.58
3958	NASDAQ	PPBI	Fri, Mar 1, 2019	30.06	30.29	29.74	29.93
3957	NASDAQ	PPBI	Thu, Feb 28, 2019	30.04	30.04	29.78	29.85
3956	NASDAQ	PPBI	Wed, Feb 27, 2019	29.60	30.02	29.54	30.01
3955	NASDAQ	PPBI	Tue, Feb 26, 2019	30.30	30.38	29.59	29.60
3954	NASDAQ	PPBI	Mon, Feb 25, 2019	30.84	30.94	30.38	30.42
3953	NASDAQ	PPBI	Fri, Feb 22, 2019	30.48	30.69	30.21	30.60
3952	NASDAQ	PPBI	Thu, Feb 21, 2019	30.74	30.74	30.18	30.36
3951	NASDAQ	PPBI	Wed, Feb 20, 2019	30.56	30.81	30.30	30.74
3950	NASDAQ	PPBI	Tue, Feb 19, 2019	30.23	30.62	30.14	30.55
3949	NASDAQ	PPBI	Fri, Feb 15, 2019	29.94	30.52	29.94	30.49
3948	NASDAQ	PPBI	Thu, Feb 14, 2019	30.15	30.26	29.62	29.74
3947	NASDAQ	PPBI	Wed, Feb 13, 2019	30.50	30.72	30.38	30.59
3946	NASDAQ	PPBI	Tue, Feb 12, 2019	30.32	30.62	30.30	30.45
3945	NASDAQ	PPBI	Mon, Feb 11, 2019	29.91	30.19	29.74	30.19
3944	NASDAQ	PPBI	Fri, Feb 8, 2019	29.90	30.10	29.54	29.85
3943	NASDAQ	PPBI	Thu, Feb 7, 2019	30.00	30.57	29.69	30.09
3942	NASDAQ	PPBI	Wed, Feb 6, 2019	29.83	29.98	29.71	29.90
3941	NASDAQ	PPBI	Tue, Feb 5, 2019	30.06	30.22	29.64	29.98
3940	NASDAQ	PPBI	Mon, Feb 4, 2019	29.95	30.10	29.75	30.06
3939	NASDAQ	PPBI	Fri, Feb 1, 2019	29.78	30.26	29.46	29.96
3938	NASDAQ	PPBI	Thu, Jan 31, 2019	30.08	30.15	29.16	29.75
3937	NASDAQ	PPBI	Wed, Jan 30, 2019	30.71	30.71	29.11	30.09
3936	NASDAQ	PPBI	Tue, Jan 29, 2019	30.96	32.49	30.20	30.75
3935	NASDAQ	PPBI	Mon, Jan 28, 2019	29.10	29.74	29.01	29.74
3934	NASDAQ	PPBI	Fri, Jan 25, 2019	28.91	29.31	28.69	29.25
3933	NASDAQ	PPBI	Thu, Jan 24, 2019	28.51	28.80	28.28	28.77
3932	NASDAQ	PPBI	Wed, Jan 23, 2019	28.65	28.86	28.40	28.65
3931	NASDAQ	PPBI	Tue, Jan 22, 2019	28.65	28.87	28.32	28.62
3930	NASDAQ	PPBI	Fri, Jan 18, 2019	28.34	28.78	28.15	28.77
3929	NASDAQ	PPBI	Thu, Jan 17, 2019	27.86	28.30	27.79	28.28
3928	NASDAQ	PPBI	Wed, Jan 16, 2019	27.17	28.04	27.05	28.00
3927	NASDAQ	PPBI	Tue, Jan 15, 2019	26.76	27.02	26.41	26.97
3926	NASDAQ	PPBI	Mon, Jan 14, 2019	26.55	27.58	26.52	26.75
3925	NASDAQ	PPBI	Fri, Jan 11, 2019	26.48	26.85	25.99	26.78
3924	NASDAQ	PPBI	Thu, Jan 10, 2019	26.59	26.96	26.27	26.68
3923	NASDAQ	PPBI	Wed, Jan 9, 2019	26.85	26.96	26.51	26.68
3922	NASDAQ	PPBI	Tue, Jan 8, 2019	26.99	26.99	26.40	26.71
3921	NASDAQ	PPBI	Mon, Jan 7, 2019	26.47	27.29	26.26	26.79
3920	NASDAQ	PPBI	Fri, Jan 4, 2019	26.12	26.88	26.01	26.58
3919	NASDAQ	PPBI	Thu, Jan 3, 2019	25.95	26.43	25.41	25.76
3918	NASDAQ	PPBI	Wed, Jan 2, 2019	25.04	26.26	25.04	26.20
3917	NASDAQ	PPBI	Mon, Dec 31, 2018	25.01	25.52	24.77	25.52
3916	NASDAQ	PPBI	Fri, Dec 28, 2018	24.48	25.27	24.33	24.93
3915	NASDAQ	PPBI	Thu, Dec 27, 2018	24.37	24.81	23.61	24.43
3914	NASDAQ	PPBI	Wed, Dec 26, 2018	23.65	24.90	23.27	24.87
3913	NASDAQ	PPBI	Mon, Dec 24, 2018	23.18	24.09	23.01	23.65
3912	NASDAQ	PPBI	Fri, Dec 21, 2018	23.94	24.40	23.25	23.31
3911	NASDAQ	PPBI	Thu, Dec 20, 2018	24.13	24.49	23.46	23.85
3910	NASDAQ	PPBI	Wed, Dec 19, 2018	25.16	25.43	24.14	24.38
3909	NASDAQ	PPBI	Tue, Dec 18, 2018	25.73	26.01	24.93	25.26
3908	NASDAQ	PPBI	Mon, Dec 17, 2018	25.27	26.38	25.21	25.55
3907	NASDAQ	PPBI	Fri, Dec 14, 2018	26.13	26.55	25.38	25.50
3906	NASDAQ	PPBI	Thu, Dec 13, 2018	27.43	27.43	26.18	26.21
3905	NASDAQ	PPBI	Wed, Dec 12, 2018	28.12	28.44	27.39	27.42
3904	NASDAQ	PPBI	Tue, Dec 11, 2018	28.09	28.25	27.64	27.85
3903	NASDAQ	PPBI	Mon, Dec 10, 2018	28.05	28.25	27.25	27.70
3902	NASDAQ	PPBI	Fri, Dec 7, 2018	28.59	28.93	27.74	28.05
3901	NASDAQ	PPBI	Thu, Dec 6, 2018	28.21	28.49	27.77	28.38
3900	NASDAQ	PPBI	Tue, Dec 4, 2018	31.18	31.18	28.63	28.74
3899	NASDAQ	PPBI	Mon, Dec 3, 2018	31.43	31.43	30.45	31.30
3898	NASDAQ	PPBI	Fri, Nov 30, 2018	30.82	31.32	30.44	30.87
3897	NASDAQ	PPBI	Thu, Nov 29, 2018	31.01	31.40	30.72	31.04
3896	NASDAQ	PPBI	Wed, Nov 28, 2018	30.67	31.20	30.36	31.18
3895	NASDAQ	PPBI	Tue, Nov 27, 2018	30.78	31.01	30.40	30.66
3894	NASDAQ	PPBI	Mon, Nov 26, 2018	30.44	31.05	30.44	30.87
3893	NASDAQ	PPBI	Fri, Nov 23, 2018	30.27	30.58	30.08	30.13
3892	NASDAQ	PPBI	Wed, Nov 21, 2018	29.91	30.80	29.37	30.32
3891	NASDAQ	PPBI	Tue, Nov 20, 2018	30.18	30.55	29.50	29.76
3890	NASDAQ	PPBI	Mon, Nov 19, 2018	31.06	31.26	30.36	30.52
3889	NASDAQ	PPBI	Fri, Nov 16, 2018	30.30	30.75	29.72	30.71
3888	NASDAQ	PPBI	Thu, Nov 15, 2018	29.33	30.68	29.30	30.61
3887	NASDAQ	PPBI	Wed, Nov 14, 2018	30.75	30.88	29.30	29.48
3886	NASDAQ	PPBI	Tue, Nov 13, 2018	29.99	30.97	29.81	30.53
3885	NASDAQ	PPBI	Mon, Nov 12, 2018	29.90	30.21	29.62	29.88
3884	NASDAQ	PPBI	Fri, Nov 9, 2018	30.86	31.17	29.80	29.90
3883	NASDAQ	PPBI	Thu, Nov 8, 2018	30.09	31.01	30.07	30.99
3882	NASDAQ	PPBI	Wed, Nov 7, 2018	30.48	30.64	29.80	30.27
3881	NASDAQ	PPBI	Tue, Nov 6, 2018	30.47	30.93	30.17	30.36
3880	NASDAQ	PPBI	Mon, Nov 5, 2018	30.70	30.89	29.89	30.54
3879	NASDAQ	PPBI	Fri, Nov 2, 2018	30.20	30.99	30.20	30.70
3878	NASDAQ	PPBI	Thu, Nov 1, 2018	29.37	30.32	28.79	30.10
3877	NASDAQ	PPBI	Wed, Oct 31, 2018	29.27	29.59	29.00	29.23
3876	NASDAQ	PPBI	Tue, Oct 30, 2018	28.58	29.36	28.30	29.10
3875	NASDAQ	PPBI	Mon, Oct 29, 2018	28.47	29.37	27.67	28.54
3874	NASDAQ	PPBI	Fri, Oct 26, 2018	27.31	27.72	27.10	27.36
3873	NASDAQ	PPBI	Thu, Oct 25, 2018	26.89	28.28	26.86	27.96
3872	NASDAQ	PPBI	Wed, Oct 24, 2018	29.32	29.60	26.70	26.71
3871	NASDAQ	PPBI	Tue, Oct 23, 2018	30.51	30.51	28.45	29.94
3870	NASDAQ	PPBI	Mon, Oct 22, 2018	33.16	33.30	31.49	31.65
3869	NASDAQ	PPBI	Fri, Oct 19, 2018	34.06	34.24	33.04	33.07
3868	NASDAQ	PPBI	Thu, Oct 18, 2018	34.51	34.87	34.18	34.26
3867	NASDAQ	PPBI	Wed, Oct 17, 2018	34.50	34.92	33.96	34.60
3866	NASDAQ	PPBI	Tue, Oct 16, 2018	34.57	34.64	33.87	34.55
3865	NASDAQ	PPBI	Mon, Oct 15, 2018	33.83	35.00	33.83	34.45
3864	NASDAQ	PPBI	Fri, Oct 12, 2018	35.47	35.47	33.17	33.87
3863	NASDAQ	PPBI	Thu, Oct 11, 2018	36.11	36.20	35.05	35.06
3862	NASDAQ	PPBI	Wed, Oct 10, 2018	37.20	37.32	36.23	36.26
3861	NASDAQ	PPBI	Tue, Oct 9, 2018	37.31	37.50	37.02	37.23
3860	NASDAQ	PPBI	Mon, Oct 8, 2018	36.91	37.59	36.56	37.44
3859	NASDAQ	PPBI	Fri, Oct 5, 2018	37.45	37.45	36.63	36.95
3858	NASDAQ	PPBI	Thu, Oct 4, 2018	37.41	38.04	37.22	37.34
3857	NASDAQ	PPBI	Wed, Oct 3, 2018	36.55	37.56	36.39	37.51
3856	NASDAQ	PPBI	Tue, Oct 2, 2018	36.36	36.73	35.98	36.47
3855	NASDAQ	PPBI	Mon, Oct 1, 2018	37.32	37.38	36.33	36.41
3854	NASDAQ	PPBI	Fri, Sep 28, 2018	36.95	37.45	36.75	37.20
3853	NASDAQ	PPBI	Thu, Sep 27, 2018	37.30	37.60	37.05	37.10
3852	NASDAQ	PPBI	Wed, Sep 26, 2018	37.85	37.95	37.25	37.35
3851	NASDAQ	PPBI	Tue, Sep 25, 2018	37.90	38.05	37.70	37.85
3850	NASDAQ	PPBI	Mon, Sep 24, 2018	38.45	38.45	37.55	37.85
3849	NASDAQ	PPBI	Fri, Sep 21, 2018	39.20	39.45	38.45	38.50
3848	NASDAQ	PPBI	Thu, Sep 20, 2018	39.10	39.65	38.50	39.25
3847	NASDAQ	PPBI	Wed, Sep 19, 2018	38.20	39.30	38.20	38.95
3846	NASDAQ	PPBI	Tue, Sep 18, 2018	38.70	38.80	37.90	38.20
3845	NASDAQ	PPBI	Mon, Sep 17, 2018	38.95	39.10	38.50	38.70
3844	NASDAQ	PPBI	Fri, Sep 14, 2018	38.50	39.15	38.25	38.90
3843	NASDAQ	PPBI	Thu, Sep 13, 2018	38.60	38.88	38.20	38.35
3842	NASDAQ	PPBI	Wed, Sep 12, 2018	39.10	39.10	38.20	38.60
3841	NASDAQ	PPBI	Tue, Sep 11, 2018	39.45	39.83	39.10	39.10
3840	NASDAQ	PPBI	Mon, Sep 10, 2018	39.75	40.10	39.45	39.55
3839	NASDAQ	PPBI	Fri, Sep 7, 2018	39.55	39.60	39.25	39.60
3838	NASDAQ	PPBI	Thu, Sep 6, 2018	39.65	39.75	39.35	39.50
3837	NASDAQ	PPBI	Wed, Sep 5, 2018	39.85	39.90	39.45	39.60
3836	NASDAQ	PPBI	Tue, Sep 4, 2018	39.50	40.08	39.25	39.80
3835	NASDAQ	PPBI	Fri, Aug 31, 2018	39.00	39.60	38.85	39.55
3834	NASDAQ	PPBI	Thu, Aug 30, 2018	38.85	39.23	38.65	39.10
3833	NASDAQ	PPBI	Wed, Aug 29, 2018	38.70	38.90	37.95	38.90
3832	NASDAQ	PPBI	Tue, Aug 28, 2018	38.85	39.20	38.35	38.55
3831	NASDAQ	PPBI	Mon, Aug 27, 2018	39.75	39.95	38.60	38.90
3830	NASDAQ	PPBI	Fri, Aug 24, 2018	39.60	39.90	39.40	39.60
3829	NASDAQ	PPBI	Thu, Aug 23, 2018	39.80	39.80	39.43	39.55
3828	NASDAQ	PPBI	Wed, Aug 22, 2018	39.50	39.85	39.20	39.75
3827	NASDAQ	PPBI	Tue, Aug 21, 2018	39.10	39.80	39.05	39.75
3826	NASDAQ	PPBI	Mon, Aug 20, 2018	38.65	39.15	38.50	39.05
3825	NASDAQ	PPBI	Fri, Aug 17, 2018	38.45	38.70	38.38	38.55
3824	NASDAQ	PPBI	Thu, Aug 16, 2018	38.35	38.80	38.30	38.45
3823	NASDAQ	PPBI	Wed, Aug 15, 2018	38.25	38.90	38.20	38.30
3822	NASDAQ	PPBI	Tue, Aug 14, 2018	37.65	38.50	37.55	38.30
3821	NASDAQ	PPBI	Mon, Aug 13, 2018	37.55	38.05	37.15	37.70
3820	NASDAQ	PPBI	Fri, Aug 10, 2018	36.85	37.65	36.70	37.50
3819	NASDAQ	PPBI	Thu, Aug 9, 2018	37.15	37.45	36.95	37.05
3818	NASDAQ	PPBI	Wed, Aug 8, 2018	36.85	37.20	36.50	37.10
3817	NASDAQ	PPBI	Tue, Aug 7, 2018	37.05	37.35	36.80	36.85
3816	NASDAQ	PPBI	Mon, Aug 6, 2018	36.90	37.00	36.53	36.95
3815	NASDAQ	PPBI	Fri, Aug 3, 2018	37.50	37.70	36.77	37.00
3814	NASDAQ	PPBI	Thu, Aug 2, 2018	37.05	37.70	36.90	37.50
3813	NASDAQ	PPBI	Wed, Aug 1, 2018	37.00	37.50	36.95	37.20
3812	NASDAQ	PPBI	Tue, Jul 31, 2018	37.00	37.15	36.45	37.00
3811	NASDAQ	PPBI	Mon, Jul 30, 2018	37.45	37.85	36.90	36.90
3810	NASDAQ	PPBI	Fri, Jul 27, 2018	37.65	37.80	37.28	37.55
3809	NASDAQ	PPBI	Thu, Jul 26, 2018	36.75	37.85	36.66	37.75
3808	NASDAQ	PPBI	Wed, Jul 25, 2018	37.00	37.85	36.35	36.85
3807	NASDAQ	PPBI	Tue, Jul 24, 2018	36.10	38.20	36.10	37.20
3806	NASDAQ	PPBI	Mon, Jul 23, 2018	37.40	38.05	37.30	37.80
3805	NASDAQ	PPBI	Fri, Jul 20, 2018	37.25	37.90	37.10	37.40
3804	NASDAQ	PPBI	Thu, Jul 19, 2018	37.25	37.70	36.95	37.30
3803	NASDAQ	PPBI	Wed, Jul 18, 2018	37.00	37.30	36.73	37.20
3802	NASDAQ	PPBI	Tue, Jul 17, 2018	35.55	37.65	35.55	37.05
3801	NASDAQ	PPBI	Mon, Jul 16, 2018	37.25	37.50	37.05	37.38
3800	NASDAQ	PPBI	Fri, Jul 13, 2018	37.45	37.80	36.85	37.30
3799	NASDAQ	PPBI	Thu, Jul 12, 2018	39.45	39.65	37.60	37.60
3798	NASDAQ	PPBI	Wed, Jul 11, 2018	39.35	39.65	39.25	39.35
3797	NASDAQ	PPBI	Tue, Jul 10, 2018	39.55	40.00	39.25	39.45
3796	NASDAQ	PPBI	Mon, Jul 9, 2018	38.15	39.65	38.15	39.55
3795	NASDAQ	PPBI	Fri, Jul 6, 2018	37.95	38.50	37.85	38.15
3794	NASDAQ	PPBI	Thu, Jul 5, 2018	37.95	38.15	37.75	38.00
3793	NASDAQ	PPBI	Tue, Jul 3, 2018	38.25	38.70	37.70	37.70
3792	NASDAQ	PPBI	Mon, Jul 2, 2018	38.00	38.35	37.85	38.25
3791	NASDAQ	PPBI	Fri, Jun 29, 2018	39.00	39.70	38.08	38.15
3790	NASDAQ	PPBI	Thu, Jun 28, 2018	38.65	39.10	38.45	38.65
3789	NASDAQ	PPBI	Wed, Jun 27, 2018	39.35	39.35	38.60	38.70
3788	NASDAQ	PPBI	Tue, Jun 26, 2018	39.60	39.90	39.18	39.55
3787	NASDAQ	PPBI	Mon, Jun 25, 2018	40.25	40.40	39.28	39.60
3786	NASDAQ	PPBI	Fri, Jun 22, 2018	42.25	42.35	40.10	40.30
3785	NASDAQ	PPBI	Thu, Jun 21, 2018	42.55	43.20	42.30	42.35
3784	NASDAQ	PPBI	Wed, Jun 20, 2018	42.00	42.90	42.00	42.75
3783	NASDAQ	PPBI	Tue, Jun 19, 2018	40.30	42.00	40.30	41.95
3782	NASDAQ	PPBI	Mon, Jun 18, 2018	39.90	40.80	39.90	40.55
3781	NASDAQ	PPBI	Fri, Jun 15, 2018	40.45	40.60	39.90	40.35
3780	NASDAQ	PPBI	Thu, Jun 14, 2018	41.25	41.60	40.40	40.65
3779	NASDAQ	PPBI	Wed, Jun 13, 2018	41.45	41.65	40.80	41.15
3778	NASDAQ	PPBI	Tue, Jun 12, 2018	41.65	41.90	40.95	41.30
3777	NASDAQ	PPBI	Mon, Jun 11, 2018	42.35	42.50	41.40	41.60
3776	NASDAQ	PPBI	Fri, Jun 8, 2018	42.00	42.50	42.00	42.30
3775	NASDAQ	PPBI	Thu, Jun 7, 2018	42.35	42.50	41.80	42.00
3774	NASDAQ	PPBI	Wed, Jun 6, 2018	42.25	42.65	42.10	42.15
3773	NASDAQ	PPBI	Tue, Jun 5, 2018	42.05	42.35	41.85	42.10
3772	NASDAQ	PPBI	Mon, Jun 4, 2018	42.00	42.25	41.60	42.05
3771	NASDAQ	PPBI	Fri, Jun 1, 2018	41.50	42.00	41.45	41.95
3770	NASDAQ	PPBI	Thu, May 31, 2018	41.30	41.70	40.85	41.30
3769	NASDAQ	PPBI	Wed, May 30, 2018	40.75	41.50	40.60	41.35
3768	NASDAQ	PPBI	Tue, May 29, 2018	41.15	41.15	40.10	40.30
3767	NASDAQ	PPBI	Fri, May 25, 2018	41.35	41.70	41.10	41.40
3766	NASDAQ	PPBI	Thu, May 24, 2018	42.20	42.20	41.10	41.35
3765	NASDAQ	PPBI	Wed, May 23, 2018	42.45	42.75	41.95	42.25
3764	NASDAQ	PPBI	Tue, May 22, 2018	42.50	42.95	42.20	42.55
3763	NASDAQ	PPBI	Mon, May 21, 2018	42.25	42.65	41.95	42.35
3762	NASDAQ	PPBI	Fri, May 18, 2018	42.00	42.45	41.75	41.90
3761	NASDAQ	PPBI	Thu, May 17, 2018	41.75	41.90	41.40	41.85
3760	NASDAQ	PPBI	Wed, May 16, 2018	41.45	41.81	41.20	41.70
3759	NASDAQ	PPBI	Tue, May 15, 2018	41.25	41.80	41.15	41.50
3758	NASDAQ	PPBI	Mon, May 14, 2018	41.60	41.60	40.95	41.20
3757	NASDAQ	PPBI	Fri, May 11, 2018	41.15	41.60	41.00	41.35
3756	NASDAQ	PPBI	Thu, May 10, 2018	41.00	41.65	40.70	41.20
3755	NASDAQ	PPBI	Wed, May 9, 2018	40.60	41.30	40.55	41.00
3754	NASDAQ	PPBI	Tue, May 8, 2018	40.05	40.65	40.05	40.55
3753	NASDAQ	PPBI	Mon, May 7, 2018	39.85	40.50	39.40	40.10
3752	NASDAQ	PPBI	Fri, May 4, 2018	39.05	40.00	38.75	39.75
3751	NASDAQ	PPBI	Thu, May 3, 2018	38.45	39.40	38.15	39.35
3750	NASDAQ	PPBI	Wed, May 2, 2018	38.85	39.05	38.05	38.65
3749	NASDAQ	PPBI	Tue, May 1, 2018	39.95	39.95	38.55	39.45
3748	NASDAQ	PPBI	Mon, Apr 30, 2018	40.20	40.35	39.50	39.75
3747	NASDAQ	PPBI	Fri, Apr 27, 2018	40.20	40.40	39.70	40.00
3746	NASDAQ	PPBI	Thu, Apr 26, 2018	40.20	40.25	39.85	40.15
3745	NASDAQ	PPBI	Wed, Apr 25, 2018	40.60	40.75	39.85	39.95
3744	NASDAQ	PPBI	Tue, Apr 24, 2018	40.80	41.15	40.25	40.70
3743	NASDAQ	PPBI	Mon, Apr 23, 2018	40.45	40.65	40.20	40.50
3742	NASDAQ	PPBI	Fri, Apr 20, 2018	40.30	40.88	40.15	40.45
3741	NASDAQ	PPBI	Thu, Apr 19, 2018	40.10	40.63	40.00	40.30
3740	NASDAQ	PPBI	Wed, Apr 18, 2018	40.55	40.70	40.00	40.05
3739	NASDAQ	PPBI	Tue, Apr 17, 2018	41.35	41.45	39.90	40.40
3738	NASDAQ	PPBI	Mon, Apr 16, 2018	41.10	41.20	40.55	41.05
3737	NASDAQ	PPBI	Fri, Apr 13, 2018	41.65	41.65	40.80	40.95
3736	NASDAQ	PPBI	Thu, Apr 12, 2018	41.00	41.60	40.90	41.30
3735	NASDAQ	PPBI	Wed, Apr 11, 2018	40.60	40.85	40.20	40.70
3734	NASDAQ	PPBI	Tue, Apr 10, 2018	40.65	41.15	40.35	41.00
3733	NASDAQ	PPBI	Mon, Apr 9, 2018	40.50	41.30	40.23	40.25
3732	NASDAQ	PPBI	Fri, Apr 6, 2018	40.45	40.75	39.50	40.20
3731	NASDAQ	PPBI	Thu, Apr 5, 2018	40.45	41.05	40.15	40.95
3730	NASDAQ	PPBI	Wed, Apr 4, 2018	39.25	40.58	39.18	40.35
3729	NASDAQ	PPBI	Tue, Apr 3, 2018	39.60	39.95	39.20	39.80
3728	NASDAQ	PPBI	Mon, Apr 2, 2018	40.15	40.35	38.98	39.50
3727	NASDAQ	PPBI	Thu, Mar 29, 2018	40.45	40.60	40.00	40.20
3726	NASDAQ	PPBI	Wed, Mar 28, 2018	40.20	40.85	39.70	40.30
3725	NASDAQ	PPBI	Tue, Mar 27, 2018	41.55	41.60	39.85	40.10
3724	NASDAQ	PPBI	Mon, Mar 26, 2018	40.90	41.45	40.15	41.40
3723	NASDAQ	PPBI	Fri, Mar 23, 2018	41.30	41.65	40.05	40.05
3722	NASDAQ	PPBI	Thu, Mar 22, 2018	42.60	43.20	41.05	41.15
3721	NASDAQ	PPBI	Wed, Mar 21, 2018	43.40	43.70	42.95	43.15
3720	NASDAQ	PPBI	Tue, Mar 20, 2018	44.30	44.35	43.25	43.45
3719	NASDAQ	PPBI	Mon, Mar 19, 2018	44.10	45.95	43.45	44.15
3718	NASDAQ	PPBI	Fri, Mar 16, 2018	44.85	45.55	44.15	44.15
3717	NASDAQ	PPBI	Thu, Mar 15, 2018	44.50	45.75	44.40	44.85
3716	NASDAQ	PPBI	Wed, Mar 14, 2018	45.00	45.05	44.00	44.20
3715	NASDAQ	PPBI	Tue, Mar 13, 2018	45.15	45.30	44.30	44.70
3714	NASDAQ	PPBI	Mon, Mar 12, 2018	45.25	45.55	44.65	45.10
3713	NASDAQ	PPBI	Fri, Mar 9, 2018	45.30	46.05	44.90	45.00
3712	NASDAQ	PPBI	Thu, Mar 8, 2018	44.70	45.15	44.40	45.00
3711	NASDAQ	PPBI	Wed, Mar 7, 2018	44.25	44.78	44.20	44.70
3710	NASDAQ	PPBI	Tue, Mar 6, 2018	44.10	44.80	43.65	44.50
3709	NASDAQ	PPBI	Mon, Mar 5, 2018	43.25	44.25	42.40	44.00
3708	NASDAQ	PPBI	Fri, Mar 2, 2018	41.85	43.55	41.80	43.45
3707	NASDAQ	PPBI	Thu, Mar 1, 2018	42.25	42.70	41.80	42.15
3706	NASDAQ	PPBI	Wed, Feb 28, 2018	43.10	43.40	42.05	42.05
3705	NASDAQ	PPBI	Tue, Feb 27, 2018	43.20	43.85	42.65	42.95
3704	NASDAQ	PPBI	Mon, Feb 26, 2018	42.75	43.30	42.20	43.25
3703	NASDAQ	PPBI	Fri, Feb 23, 2018	42.00	42.53	41.85	42.50
3702	NASDAQ	PPBI	Thu, Feb 22, 2018	42.50	42.60	41.50	41.60
3701	NASDAQ	PPBI	Wed, Feb 21, 2018	42.20	42.83	42.15	42.20
3700	NASDAQ	PPBI	Tue, Feb 20, 2018	42.35	42.75	41.01	42.20
3699	NASDAQ	PPBI	Fri, Feb 16, 2018	41.95	42.90	41.95	42.40
3698	NASDAQ	PPBI	Thu, Feb 15, 2018	41.75	42.20	41.55	42.00
3697	NASDAQ	PPBI	Wed, Feb 14, 2018	40.65	41.80	40.55	41.75
3696	NASDAQ	PPBI	Tue, Feb 13, 2018	40.75	41.60	40.55	40.80
3695	NASDAQ	PPBI	Mon, Feb 12, 2018	39.55	41.25	39.25	40.80
3694	NASDAQ	PPBI	Fri, Feb 9, 2018	38.60	39.37	37.80	39.10
3693	NASDAQ	PPBI	Thu, Feb 8, 2018	39.95	39.95	38.15	38.15
3692	NASDAQ	PPBI	Wed, Feb 7, 2018	39.65	40.40	38.28	39.85
3691	NASDAQ	PPBI	Tue, Feb 6, 2018	38.75	40.00	38.20	39.70
3690	NASDAQ	PPBI	Mon, Feb 5, 2018	41.45	41.95	39.55	39.55
3689	NASDAQ	PPBI	Fri, Feb 2, 2018	41.75	42.45	41.11	41.80
3688	NASDAQ	PPBI	Thu, Feb 1, 2018	40.70	41.80	40.30	41.80
3687	NASDAQ	PPBI	Wed, Jan 31, 2018	41.50	41.85	40.60	40.75
3686	NASDAQ	PPBI	Tue, Jan 30, 2018	40.85	42.00	40.85	41.15
3685	NASDAQ	PPBI	Mon, Jan 29, 2018	41.55	41.80	41.35	41.35
3684	NASDAQ	PPBI	Fri, Jan 26, 2018	41.90	41.95	40.90	41.55
3683	NASDAQ	PPBI	Thu, Jan 25, 2018	41.40	41.85	40.75	41.85
3682	NASDAQ	PPBI	Wed, Jan 24, 2018	41.85	41.90	41.05	41.05
3681	NASDAQ	PPBI	Tue, Jan 23, 2018	41.40	41.85	41.00	41.65
3680	NASDAQ	PPBI	Mon, Jan 22, 2018	41.60	41.95	41.20	41.65
3679	NASDAQ	PPBI	Fri, Jan 19, 2018	40.80	41.60	40.75	41.55
3678	NASDAQ	PPBI	Thu, Jan 18, 2018	41.15	41.45	40.75	40.85
3677	NASDAQ	PPBI	Wed, Jan 17, 2018	40.40	41.05	39.80	41.00
3676	NASDAQ	PPBI	Tue, Jan 16, 2018	41.05	41.15	39.80	40.05
3675	NASDAQ	PPBI	Fri, Jan 12, 2018	40.90	41.35	40.45	40.75
3674	NASDAQ	PPBI	Thu, Jan 11, 2018	40.00	40.55	39.95	40.55
3673	NASDAQ	PPBI	Wed, Jan 10, 2018	39.65	40.40	39.60	39.95
3672	NASDAQ	PPBI	Tue, Jan 9, 2018	39.30	39.75	39.00	39.50
3671	NASDAQ	PPBI	Mon, Jan 8, 2018	39.65	39.75	39.05	39.30
3670	NASDAQ	PPBI	Fri, Jan 5, 2018	39.60	39.85	39.28	39.70
3669	NASDAQ	PPBI	Thu, Jan 4, 2018	39.65	40.10	39.20	39.30
3668	NASDAQ	PPBI	Wed, Jan 3, 2018	39.30	39.65	38.50	39.20
3667	NASDAQ	PPBI	Tue, Jan 2, 2018	40.25	40.35	39.15	39.15
3666	NASDAQ	PPBI	Fri, Dec 29, 2017	40.40	40.63	40.00	40.00
3665	NASDAQ	PPBI	Thu, Dec 28, 2017	40.15	40.30	39.90	40.20
3664	NASDAQ	PPBI	Wed, Dec 27, 2017	40.35	40.35	39.90	40.05
3663	NASDAQ	PPBI	Tue, Dec 26, 2017	40.45	40.80	40.15	40.25
3662	NASDAQ	PPBI	Fri, Dec 22, 2017	40.75	40.80	40.20	40.40
3661	NASDAQ	PPBI	Thu, Dec 21, 2017	40.35	40.75	40.00	40.70
3660	NASDAQ	PPBI	Wed, Dec 20, 2017	40.15	40.35	39.65	40.15
3659	NASDAQ	PPBI	Tue, Dec 19, 2017	39.90	40.15	39.50	40.10
3658	NASDAQ	PPBI	Mon, Dec 18, 2017	39.35	39.75	38.80	39.70
3657	NASDAQ	PPBI	Fri, Dec 15, 2017	37.85	39.50	37.70	39.10
3656	NASDAQ	PPBI	Thu, Dec 14, 2017	38.30	38.65	37.40	37.80
3655	NASDAQ	PPBI	Wed, Dec 13, 2017	37.80	38.70	37.50	38.15
3654	NASDAQ	PPBI	Tue, Dec 12, 2017	37.80	38.15	37.35	37.65
3653	NASDAQ	PPBI	Mon, Dec 11, 2017	38.40	38.70	37.55	37.65
3652	NASDAQ	PPBI	Fri, Dec 8, 2017	39.20	39.20	37.90	38.35
3651	NASDAQ	PPBI	Thu, Dec 7, 2017	38.70	39.20	38.65	39.00
3650	NASDAQ	PPBI	Wed, Dec 6, 2017	38.90	39.25	38.68	38.80
3649	NASDAQ	PPBI	Tue, Dec 5, 2017	40.25	40.65	38.80	38.90
3648	NASDAQ	PPBI	Mon, Dec 4, 2017	40.70	41.60	39.93	40.05
3647	NASDAQ	PPBI	Fri, Dec 1, 2017	39.60	40.05	37.95	39.98
3646	NASDAQ	PPBI	Thu, Nov 30, 2017	40.40	40.45	39.45	39.60
3645	NASDAQ	PPBI	Wed, Nov 29, 2017	39.65	40.60	39.40	39.90
3644	NASDAQ	PPBI	Tue, Nov 28, 2017	38.60	39.78	38.50	39.75
3643	NASDAQ	PPBI	Mon, Nov 27, 2017	38.70	39.00	38.30	38.65
3642	NASDAQ	PPBI	Fri, Nov 24, 2017	39.20	39.20	38.55	38.65
3641	NASDAQ	PPBI	Wed, Nov 22, 2017	39.00	39.33	38.85	39.15
3640	NASDAQ	PPBI	Tue, Nov 21, 2017	38.85	39.20	38.50	39.00
3639	NASDAQ	PPBI	Mon, Nov 20, 2017	38.30	39.05	38.18	38.85
3638	NASDAQ	PPBI	Fri, Nov 17, 2017	37.60	38.43	37.20	38.35
3637	NASDAQ	PPBI	Thu, Nov 16, 2017	38.00	39.55	37.60	37.80
3636	NASDAQ	PPBI	Wed, Nov 15, 2017	37.00	37.80	36.80	37.60
3635	NASDAQ	PPBI	Tue, Nov 14, 2017	36.70	37.55	36.55	37.35
3634	NASDAQ	PPBI	Mon, Nov 13, 2017	36.80	37.30	36.25	36.95
3633	NASDAQ	PPBI	Fri, Nov 10, 2017	37.20	37.80	37.00	37.05
3632	NASDAQ	PPBI	Thu, Nov 9, 2017	37.50	37.85	36.55	37.30
3631	NASDAQ	PPBI	Wed, Nov 8, 2017	37.40	38.05	37.25	37.80
3630	NASDAQ	PPBI	Tue, Nov 7, 2017	39.20	39.20	37.30	37.60
3629	NASDAQ	PPBI	Mon, Nov 6, 2017	39.20	39.45	38.95	39.25
3628	NASDAQ	PPBI	Fri, Nov 3, 2017	39.00	39.25	38.80	39.10
3627	NASDAQ	PPBI	Thu, Nov 2, 2017	39.65	39.65	38.95	39.00
3626	NASDAQ	PPBI	Wed, Nov 1, 2017	40.65	40.80	39.40	39.75
3625	NASDAQ	PPBI	Tue, Oct 31, 2017	40.00	40.65	39.85	40.40
3624	NASDAQ	PPBI	Mon, Oct 30, 2017	40.85	40.85	39.65	39.95
3623	NASDAQ	PPBI	Fri, Oct 27, 2017	41.35	41.45	39.50	41.05
3622	NASDAQ	PPBI	Thu, Oct 26, 2017	41.85	42.35	41.60	41.65
3621	NASDAQ	PPBI	Wed, Oct 25, 2017	42.30	42.50	41.75	41.90
3620	NASDAQ	PPBI	Tue, Oct 24, 2017	41.80	42.55	41.25	41.95
3619	NASDAQ	PPBI	Mon, Oct 23, 2017	40.85	41.20	40.55	41.00
3618	NASDAQ	PPBI	Fri, Oct 20, 2017	41.00	41.20	40.70	40.80
3617	NASDAQ	PPBI	Thu, Oct 19, 2017	40.00	41.00	39.90	40.90
3616	NASDAQ	PPBI	Wed, Oct 18, 2017	40.00	40.40	39.75	40.35
3615	NASDAQ	PPBI	Tue, Oct 17, 2017	40.40	40.70	39.80	39.85
3614	NASDAQ	PPBI	Mon, Oct 16, 2017	40.30	40.75	39.95	40.45
3613	NASDAQ	PPBI	Fri, Oct 13, 2017	40.05	40.20	39.55	40.15
3612	NASDAQ	PPBI	Thu, Oct 12, 2017	39.95	40.25	39.40	40.05
3611	NASDAQ	PPBI	Wed, Oct 11, 2017	39.95	40.10	39.35	40.00
3610	NASDAQ	PPBI	Tue, Oct 10, 2017	40.35	40.35	39.85	39.95
3609	NASDAQ	PPBI	Mon, Oct 9, 2017	39.50	40.80	39.40	40.25
3608	NASDAQ	PPBI	Fri, Oct 6, 2017	39.35	40.03	39.10	39.50
3607	NASDAQ	PPBI	Thu, Oct 5, 2017	40.00	40.35	38.90	39.35
3606	NASDAQ	PPBI	Wed, Oct 4, 2017	38.15	38.25	37.45	37.60
3605	NASDAQ	PPBI	Tue, Oct 3, 2017	38.50	38.50	37.85	38.30
3604	NASDAQ	PPBI	Mon, Oct 2, 2017	37.85	38.30	37.55	38.30
3603	NASDAQ	PPBI	Fri, Sep 29, 2017	37.65	38.15	37.25	37.75
3602	NASDAQ	PPBI	Thu, Sep 28, 2017	37.70	38.05	37.25	37.70
3601	NASDAQ	PPBI	Wed, Sep 27, 2017	36.90	37.95	36.55	37.70
3600	NASDAQ	PPBI	Tue, Sep 26, 2017	35.85	36.63	35.75	36.50
3599	NASDAQ	PPBI	Mon, Sep 25, 2017	35.45	35.80	35.20	35.70
3598	NASDAQ	PPBI	Fri, Sep 22, 2017	35.60	35.80	35.28	35.60
3597	NASDAQ	PPBI	Thu, Sep 21, 2017	35.75	36.23	35.53	35.60
3596	NASDAQ	PPBI	Wed, Sep 20, 2017	34.95	35.95	34.80	35.80
3595	NASDAQ	PPBI	Tue, Sep 19, 2017	34.80	35.25	34.80	34.90
3594	NASDAQ	PPBI	Mon, Sep 18, 2017	34.55	35.10	34.55	34.85
3593	NASDAQ	PPBI	Fri, Sep 15, 2017	34.70	35.05	34.30	34.55
3592	NASDAQ	PPBI	Thu, Sep 14, 2017	34.95	35.13	34.50	34.80
3591	NASDAQ	PPBI	Wed, Sep 13, 2017	34.70	35.15	34.55	35.05
3590	NASDAQ	PPBI	Tue, Sep 12, 2017	34.25	35.23	34.25	34.80
3589	NASDAQ	PPBI	Mon, Sep 11, 2017	33.75	34.80	33.50	34.00
3588	NASDAQ	PPBI	Fri, Sep 8, 2017	32.35	33.55	32.35	33.35
3587	NASDAQ	PPBI	Thu, Sep 7, 2017	33.75	33.80	32.05	32.10
3586	NASDAQ	PPBI	Wed, Sep 6, 2017	34.05	34.15	33.60	33.80
3585	NASDAQ	PPBI	Tue, Sep 5, 2017	35.15	35.40	33.80	33.85
3584	NASDAQ	PPBI	Fri, Sep 1, 2017	35.55	35.65	35.15	35.40
3583	NASDAQ	PPBI	Thu, Aug 31, 2017	35.65	35.75	35.30	35.40
3582	NASDAQ	PPBI	Wed, Aug 30, 2017	35.45	35.65	35.10	35.40
3581	NASDAQ	PPBI	Tue, Aug 29, 2017	36.05	36.25	35.15	35.35
3580	NASDAQ	PPBI	Mon, Aug 28, 2017	36.75	36.95	36.35	36.50
3579	NASDAQ	PPBI	Fri, Aug 25, 2017	36.60	36.90	36.55	36.68
3578	NASDAQ	PPBI	Thu, Aug 24, 2017	36.45	36.50	35.95	36.50
3577	NASDAQ	PPBI	Wed, Aug 23, 2017	35.35	36.35	35.35	36.30
3576	NASDAQ	PPBI	Tue, Aug 22, 2017	35.55	35.78	35.30	35.75
3575	NASDAQ	PPBI	Mon, Aug 21, 2017	35.35	35.55	34.85	35.30
3574	NASDAQ	PPBI	Fri, Aug 18, 2017	34.85	35.60	34.10	35.50
3573	NASDAQ	PPBI	Thu, Aug 17, 2017	36.20	36.40	35.20	35.25
3572	NASDAQ	PPBI	Wed, Aug 16, 2017	36.30	36.65	36.25	36.30
3571	NASDAQ	PPBI	Tue, Aug 15, 2017	36.00	36.40	35.95	36.30
3570	NASDAQ	PPBI	Mon, Aug 14, 2017	35.90	36.20	35.65	36.00
3569	NASDAQ	PPBI	Fri, Aug 11, 2017	35.85	36.00	35.15	35.35
3568	NASDAQ	PPBI	Thu, Aug 10, 2017	35.85	36.15	35.50	35.55
3567	NASDAQ	PPBI	Wed, Aug 9, 2017	36.05	36.90	35.80	35.90
3566	NASDAQ	PPBI	Tue, Aug 8, 2017	35.90	36.75	35.80	36.45
3565	NASDAQ	PPBI	Mon, Aug 7, 2017	35.95	36.05	35.70	36.00
3564	NASDAQ	PPBI	Fri, Aug 4, 2017	35.65	36.16	35.65	36.00
3563	NASDAQ	PPBI	Thu, Aug 3, 2017	36.00	36.20	35.43	35.55
3562	NASDAQ	PPBI	Wed, Aug 2, 2017	36.15	36.48	35.55	36.05
3561	NASDAQ	PPBI	Tue, Aug 1, 2017	36.15	36.60	35.80	36.15
3560	NASDAQ	PPBI	Mon, Jul 31, 2017	35.30	35.90	35.25	35.90
3559	NASDAQ	PPBI	Fri, Jul 28, 2017	35.20	35.45	34.45	35.30
3558	NASDAQ	PPBI	Thu, Jul 27, 2017	36.15	36.25	35.25	35.35
3557	NASDAQ	PPBI	Wed, Jul 26, 2017	36.10	37.45	35.60	36.10
3556	NASDAQ	PPBI	Tue, Jul 25, 2017	37.05	38.70	37.05	38.10
3555	NASDAQ	PPBI	Mon, Jul 24, 2017	36.75	37.15	36.38	36.70
3554	NASDAQ	PPBI	Fri, Jul 21, 2017	37.00	37.35	36.65	36.75
3553	NASDAQ	PPBI	Thu, Jul 20, 2017	36.85	37.00	36.55	36.65
3552	NASDAQ	PPBI	Wed, Jul 19, 2017	37.10	37.50	36.85	36.85
3551	NASDAQ	PPBI	Tue, Jul 18, 2017	36.75	37.25	36.70	37.10
3550	NASDAQ	PPBI	Mon, Jul 17, 2017	36.25	37.25	36.20	37.10
3549	NASDAQ	PPBI	Fri, Jul 14, 2017	36.90	37.10	36.30	36.60
3548	NASDAQ	PPBI	Thu, Jul 13, 2017	37.20	37.60	37.00	37.30
3547	NASDAQ	PPBI	Wed, Jul 12, 2017	37.15	37.65	36.90	37.15
3546	NASDAQ	PPBI	Tue, Jul 11, 2017	37.45	37.45	36.65	37.20
3545	NASDAQ	PPBI	Mon, Jul 10, 2017	37.85	38.00	37.30	37.35
3544	NASDAQ	PPBI	Fri, Jul 7, 2017	37.10	38.00	36.70	37.90
3543	NASDAQ	PPBI	Thu, Jul 6, 2017	37.40	37.65	36.83	36.90
3542	NASDAQ	PPBI	Wed, Jul 5, 2017	37.65	37.70	36.60	37.45
3541	NASDAQ	PPBI	Mon, Jul 3, 2017	37.00	37.75	36.55	37.60
3540	NASDAQ	PPBI	Fri, Jun 30, 2017	37.15	37.65	36.55	36.90
3539	NASDAQ	PPBI	Thu, Jun 29, 2017	36.90	37.80	36.65	37.10
3538	NASDAQ	PPBI	Wed, Jun 28, 2017	35.55	36.55	35.40	36.40
3537	NASDAQ	PPBI	Tue, Jun 27, 2017	35.40	35.85	35.25	35.30
3536	NASDAQ	PPBI	Mon, Jun 26, 2017	35.10	35.85	35.00	35.30
3535	NASDAQ	PPBI	Fri, Jun 23, 2017	35.10	35.30	34.75	35.00
3534	NASDAQ	PPBI	Thu, Jun 22, 2017	34.95	35.15	34.40	35.05
3533	NASDAQ	PPBI	Wed, Jun 21, 2017	35.80	35.85	34.95	35.00
3532	NASDAQ	PPBI	Tue, Jun 20, 2017	36.30	36.30	35.70	35.75
3531	NASDAQ	PPBI	Mon, Jun 19, 2017	36.65	36.90	36.10	36.45
3530	NASDAQ	PPBI	Fri, Jun 16, 2017	37.00	37.25	36.13	36.35
3529	NASDAQ	PPBI	Thu, Jun 15, 2017	36.30	37.50	36.30	37.10
3528	NASDAQ	PPBI	Wed, Jun 14, 2017	37.00	37.25	36.40	37.10
3527	NASDAQ	PPBI	Tue, Jun 13, 2017	37.15	37.35	36.80	37.25
3526	NASDAQ	PPBI	Mon, Jun 12, 2017	37.30	37.55	36.40	37.00
3525	NASDAQ	PPBI	Fri, Jun 9, 2017	36.35	37.35	36.35	37.30
3524	NASDAQ	PPBI	Thu, Jun 8, 2017	35.25	36.85	35.25	36.20
3523	NASDAQ	PPBI	Wed, Jun 7, 2017	34.95	35.55	34.80	35.35
3522	NASDAQ	PPBI	Tue, Jun 6, 2017	34.55	35.20	34.25	34.90
3521	NASDAQ	PPBI	Mon, Jun 5, 2017	34.90	35.35	34.85	34.95
3520	NASDAQ	PPBI	Fri, Jun 2, 2017	34.80	35.65	34.55	34.95
3519	NASDAQ	PPBI	Thu, Jun 1, 2017	34.10	34.95	33.70	34.95
3518	NASDAQ	PPBI	Wed, May 31, 2017	34.20	34.40	33.20	34.00
3517	NASDAQ	PPBI	Tue, May 30, 2017	34.55	34.60	34.00	34.15
3516	NASDAQ	PPBI	Fri, May 26, 2017	34.55	35.10	34.20	34.80
3515	NASDAQ	PPBI	Thu, May 25, 2017	34.80	35.05	34.05	34.60
3514	NASDAQ	PPBI	Wed, May 24, 2017	34.60	34.65	34.15	34.55
3513	NASDAQ	PPBI	Tue, May 23, 2017	33.90	34.70	33.60	34.55
3512	NASDAQ	PPBI	Mon, May 22, 2017	33.75	33.98	33.60	33.90
3511	NASDAQ	PPBI	Fri, May 19, 2017	34.40	34.65	33.65	33.75
3510	NASDAQ	PPBI	Thu, May 18, 2017	33.95	34.80	33.15	34.45
3509	NASDAQ	PPBI	Wed, May 17, 2017	35.85	36.10	34.10	34.30
3508	NASDAQ	PPBI	Tue, May 16, 2017	37.00	37.05	36.10	36.70
3507	NASDAQ	PPBI	Mon, May 15, 2017	37.00	37.25	36.80	37.00
3506	NASDAQ	PPBI	Fri, May 12, 2017	36.95	37.03	36.45	37.00
3505	NASDAQ	PPBI	Thu, May 11, 2017	37.00	37.35	36.60	36.80
3504	NASDAQ	PPBI	Wed, May 10, 2017	37.05	37.50	37.00	37.20
3503	NASDAQ	PPBI	Tue, May 9, 2017	37.65	37.65	36.95	37.20
3502	NASDAQ	PPBI	Mon, May 8, 2017	36.95	37.65	36.95	37.60
3501	NASDAQ	PPBI	Fri, May 5, 2017	37.30	37.60	36.95	37.00
3500	NASDAQ	PPBI	Thu, May 4, 2017	37.45	37.55	37.00	37.15
3499	NASDAQ	PPBI	Wed, May 3, 2017	37.15	38.15	36.98	37.20
3498	NASDAQ	PPBI	Tue, May 2, 2017	37.80	38.00	37.10	37.25
3497	NASDAQ	PPBI	Mon, May 1, 2017	37.40	38.05	36.95	37.60
3496	NASDAQ	PPBI	Fri, Apr 28, 2017	36.95	37.05	36.45	36.55
3495	NASDAQ	PPBI	Thu, Apr 27, 2017	37.15	37.35	36.65	36.90
3494	NASDAQ	PPBI	Wed, Apr 26, 2017	36.80	37.48	36.75	37.05
3493	NASDAQ	PPBI	Tue, Apr 25, 2017	35.85	37.25	35.55	36.90
3492	NASDAQ	PPBI	Mon, Apr 24, 2017	36.45	37.25	36.25	36.75
3491	NASDAQ	PPBI	Fri, Apr 21, 2017	36.25	36.45	35.60	36.05
3490	NASDAQ	PPBI	Thu, Apr 20, 2017	35.85	36.30	35.60	36.30
3489	NASDAQ	PPBI	Wed, Apr 19, 2017	34.90	35.65	34.75	35.45
3488	NASDAQ	PPBI	Tue, Apr 18, 2017	34.85	35.00	34.40	34.70
3487	NASDAQ	PPBI	Mon, Apr 17, 2017	34.80	35.15	34.38	35.15
3486	NASDAQ	PPBI	Thu, Apr 13, 2017	35.50	35.80	34.65	34.70
3485	NASDAQ	PPBI	Wed, Apr 12, 2017	36.00	36.20	35.35	35.70
3484	NASDAQ	PPBI	Tue, Apr 11, 2017	35.70	36.20	35.60	36.10
3483	NASDAQ	PPBI	Mon, Apr 10, 2017	36.50	36.75	35.60	35.90
3482	NASDAQ	PPBI	Fri, Apr 7, 2017	36.25	36.60	35.95	36.40
3481	NASDAQ	PPBI	Thu, Apr 6, 2017	36.05	36.55	35.70	36.50
3480	NASDAQ	PPBI	Wed, Apr 5, 2017	37.10	37.30	36.10	36.10
3479	NASDAQ	PPBI	Tue, Apr 4, 2017	37.00	37.35	36.40	37.00
3478	NASDAQ	PPBI	Mon, Apr 3, 2017	38.60	38.75	37.25	37.35
3477	NASDAQ	PPBI	Fri, Mar 31, 2017	38.70	38.85	38.00	38.55
3476	NASDAQ	PPBI	Thu, Mar 30, 2017	37.05	39.05	36.80	38.70
3475	NASDAQ	PPBI	Wed, Mar 29, 2017	37.10	37.80	36.80	37.00
3474	NASDAQ	PPBI	Tue, Mar 28, 2017	36.30	37.45	36.30	37.15
3473	NASDAQ	PPBI	Mon, Mar 27, 2017	35.65	36.75	35.25	36.35
3472	NASDAQ	PPBI	Fri, Mar 24, 2017	36.15	36.45	36.05	36.40
3471	NASDAQ	PPBI	Thu, Mar 23, 2017	34.95	36.20	34.90	36.10
3470	NASDAQ	PPBI	Wed, Mar 22, 2017	34.85	35.55	34.35	34.90
3469	NASDAQ	PPBI	Tue, Mar 21, 2017	38.95	38.95	35.00	35.20
3468	NASDAQ	PPBI	Mon, Mar 20, 2017	39.80	39.80	38.55	38.65
3467	NASDAQ	PPBI	Fri, Mar 17, 2017	38.95	40.20	38.65	39.90
3466	NASDAQ	PPBI	Thu, Mar 16, 2017	39.25	39.30	38.70	39.05
3465	NASDAQ	PPBI	Wed, Mar 15, 2017	39.40	39.65	38.80	38.95
3464	NASDAQ	PPBI	Tue, Mar 14, 2017	38.95	39.45	38.50	39.30
3463	NASDAQ	PPBI	Mon, Mar 13, 2017	39.35	40.20	39.25	39.40
3462	NASDAQ	PPBI	Fri, Mar 10, 2017	39.00	39.45	38.55	39.35
3461	NASDAQ	PPBI	Thu, Mar 9, 2017	39.45	39.70	38.75	38.75
3460	NASDAQ	PPBI	Wed, Mar 8, 2017	39.90	40.25	39.30	39.35
3459	NASDAQ	PPBI	Tue, Mar 7, 2017	39.75	40.00	39.45	39.55
3458	NASDAQ	PPBI	Mon, Mar 6, 2017	39.90	40.00	39.10	39.75
3457	NASDAQ	PPBI	Fri, Mar 3, 2017	40.35	40.80	39.54	40.25
3456	NASDAQ	PPBI	Thu, Mar 2, 2017	41.40	41.40	40.25	40.40
3455	NASDAQ	PPBI	Wed, Mar 1, 2017	40.90	41.90	40.00	41.40
3454	NASDAQ	PPBI	Tue, Feb 28, 2017	40.95	40.95	39.75	40.00
3453	NASDAQ	PPBI	Mon, Feb 27, 2017	40.75	41.10	40.25	40.90
3452	NASDAQ	PPBI	Fri, Feb 24, 2017	40.60	40.88	40.15	40.75
3451	NASDAQ	PPBI	Thu, Feb 23, 2017	41.15	41.15	40.28	41.15
3450	NASDAQ	PPBI	Wed, Feb 22, 2017	40.55	40.95	40.35	40.95
3449	NASDAQ	PPBI	Tue, Feb 21, 2017	40.30	40.75	40.05	40.60
3448	NASDAQ	PPBI	Fri, Feb 17, 2017	40.10	40.45	39.70	40.25
3447	NASDAQ	PPBI	Thu, Feb 16, 2017	40.45	40.60	39.80	40.10
3446	NASDAQ	PPBI	Wed, Feb 15, 2017	40.70	40.80	40.40	40.45
3445	NASDAQ	PPBI	Tue, Feb 14, 2017	39.65	40.70	39.15	40.60
3444	NASDAQ	PPBI	Mon, Feb 13, 2017	39.45	39.90	39.25	39.80
3443	NASDAQ	PPBI	Fri, Feb 10, 2017	38.40	39.25	38.05	39.15
3442	NASDAQ	PPBI	Thu, Feb 9, 2017	38.05	38.80	37.70	38.20
3441	NASDAQ	PPBI	Wed, Feb 8, 2017	38.25	38.75	37.45	38.00
3440	NASDAQ	PPBI	Tue, Feb 7, 2017	39.15	39.25	38.35	38.45
3439	NASDAQ	PPBI	Mon, Feb 6, 2017	39.55	39.70	38.80	39.05
3438	NASDAQ	PPBI	Fri, Feb 3, 2017	39.00	39.80	38.85	39.75
3437	NASDAQ	PPBI	Thu, Feb 2, 2017	38.90	39.25	38.02	38.55
3436	NASDAQ	PPBI	Wed, Feb 1, 2017	39.70	40.20	39.05	39.05
3435	NASDAQ	PPBI	Tue, Jan 31, 2017	38.70	39.65	38.40	39.35
3434	NASDAQ	PPBI	Mon, Jan 30, 2017	39.75	39.75	38.60	38.80
3433	NASDAQ	PPBI	Fri, Jan 27, 2017	40.05	40.35	39.60	39.70
3432	NASDAQ	PPBI	Thu, Jan 26, 2017	40.35	40.75	39.95	40.05
3431	NASDAQ	PPBI	Wed, Jan 25, 2017	39.90	40.95	39.70	40.10
3430	NASDAQ	PPBI	Tue, Jan 24, 2017	36.55	39.40	36.25	39.25
3429	NASDAQ	PPBI	Mon, Jan 23, 2017	36.20	36.45	35.55	36.00
3428	NASDAQ	PPBI	Fri, Jan 20, 2017	36.05	36.60	36.05	36.25
3427	NASDAQ	PPBI	Thu, Jan 19, 2017	36.40	36.60	36.00	36.00
3426	NASDAQ	PPBI	Wed, Jan 18, 2017	36.55	36.55	35.50	36.30
3425	NASDAQ	PPBI	Tue, Jan 17, 2017	37.20	37.20	36.00	36.35
3424	NASDAQ	PPBI	Fri, Jan 13, 2017	37.10	37.95	37.05	37.50
3423	NASDAQ	PPBI	Thu, Jan 12, 2017	36.80	37.05	36.40	36.85
3422	NASDAQ	PPBI	Wed, Jan 11, 2017	36.35	37.00	35.85	37.00
3421	NASDAQ	PPBI	Tue, Jan 10, 2017	36.00	36.75	35.75	36.50
3420	NASDAQ	PPBI	Mon, Jan 9, 2017	35.75	36.23	35.35	35.75
3419	NASDAQ	PPBI	Fri, Jan 6, 2017	35.50	35.85	35.35	35.80
3418	NASDAQ	PPBI	Thu, Jan 5, 2017	35.05	35.60	34.70	35.15
3417	NASDAQ	PPBI	Wed, Jan 4, 2017	35.10	35.30	34.70	35.30
3416	NASDAQ	PPBI	Tue, Jan 3, 2017	36.05	36.05	34.60	34.85
3415	NASDAQ	PPBI	Fri, Dec 30, 2016	35.55	35.70	35.15	35.35
3414	NASDAQ	PPBI	Thu, Dec 29, 2016	35.95	36.15	35.30	35.45
3413	NASDAQ	PPBI	Wed, Dec 28, 2016	35.20	35.90	35.05	35.85
3412	NASDAQ	PPBI	Tue, Dec 27, 2016	34.60	35.35	34.60	35.10
3411	NASDAQ	PPBI	Fri, Dec 23, 2016	34.65	34.88	34.06	34.75
3410	NASDAQ	PPBI	Thu, Dec 22, 2016	34.60	34.90	34.25	34.80
3409	NASDAQ	PPBI	Wed, Dec 21, 2016	34.15	34.30	33.95	34.25
3408	NASDAQ	PPBI	Tue, Dec 20, 2016	33.90	34.35	33.65	34.35
3407	NASDAQ	PPBI	Mon, Dec 19, 2016	33.75	33.90	33.20	33.60
3406	NASDAQ	PPBI	Fri, Dec 16, 2016	34.15	34.15	33.53	34.15
3405	NASDAQ	PPBI	Thu, Dec 15, 2016	34.00	34.35	33.65	34.05
3404	NASDAQ	PPBI	Wed, Dec 14, 2016	33.80	34.85	33.40	34.05
3403	NASDAQ	PPBI	Tue, Dec 13, 2016	33.65	33.65	32.75	33.60
3402	NASDAQ	PPBI	Mon, Dec 12, 2016	34.70	34.75	33.55	33.65
3401	NASDAQ	PPBI	Fri, Dec 9, 2016	34.45	34.80	34.15	34.65
3400	NASDAQ	PPBI	Thu, Dec 8, 2016	33.30	34.80	33.30	34.25
3399	NASDAQ	PPBI	Wed, Dec 7, 2016	33.20	33.30	33.01	33.20
3398	NASDAQ	PPBI	Tue, Dec 6, 2016	32.85	33.50	32.75	33.30
3397	NASDAQ	PPBI	Mon, Dec 5, 2016	32.45	33.20	32.30	32.85
3396	NASDAQ	PPBI	Fri, Dec 2, 2016	32.35	32.45	31.75	32.10
3395	NASDAQ	PPBI	Thu, Dec 1, 2016	32.25	32.95	32.15	32.55
3394	NASDAQ	PPBI	Wed, Nov 30, 2016	32.40	32.70	31.93	32.05
3393	NASDAQ	PPBI	Tue, Nov 29, 2016	32.70	32.90	31.84	32.10
3392	NASDAQ	PPBI	Mon, Nov 28, 2016	32.80	33.00	32.35	32.50
3391	NASDAQ	PPBI	Fri, Nov 25, 2016	32.35	32.95	32.25	32.90
3390	NASDAQ	PPBI	Wed, Nov 23, 2016	32.05	32.45	31.85	32.35
3389	NASDAQ	PPBI	Tue, Nov 22, 2016	31.40	32.40	31.40	32.15
3388	NASDAQ	PPBI	Mon, Nov 21, 2016	32.00	32.00	31.20	31.40
3387	NASDAQ	PPBI	Fri, Nov 18, 2016	31.90	32.05	31.60	31.95
3386	NASDAQ	PPBI	Thu, Nov 17, 2016	32.20	32.40	31.60	31.80
3385	NASDAQ	PPBI	Wed, Nov 16, 2016	31.85	32.35	31.35	32.25
3384	NASDAQ	PPBI	Tue, Nov 15, 2016	31.55	31.75	31.15	31.75
3383	NASDAQ	PPBI	Mon, Nov 14, 2016	30.55	32.23	30.55	31.95
3382	NASDAQ	PPBI	Fri, Nov 11, 2016	29.10	30.55	28.75	30.40
3381	NASDAQ	PPBI	Thu, Nov 10, 2016	27.95	29.20	24.95	29.08
3380	NASDAQ	PPBI	Wed, Nov 9, 2016	26.40	27.65	26.40	27.55
3379	NASDAQ	PPBI	Tue, Nov 8, 2016	26.05	26.50	25.90	26.35
3378	NASDAQ	PPBI	Mon, Nov 7, 2016	25.40	26.15	25.40	26.10
3377	NASDAQ	PPBI	Fri, Nov 4, 2016	25.40	25.48	25.10	25.20
3376	NASDAQ	PPBI	Thu, Nov 3, 2016	25.35	25.70	25.20	25.45
3375	NASDAQ	PPBI	Wed, Nov 2, 2016	25.70	25.70	25.20	25.20
3374	NASDAQ	PPBI	Tue, Nov 1, 2016	25.80	26.05	25.65	25.65
3373	NASDAQ	PPBI	Mon, Oct 31, 2016	25.70	26.05	25.36	25.85
3372	NASDAQ	PPBI	Fri, Oct 28, 2016	25.35	25.73	25.30	25.70
3371	NASDAQ	PPBI	Thu, Oct 27, 2016	25.25	25.45	25.05	25.35
3370	NASDAQ	PPBI	Wed, Oct 26, 2016	24.85	25.25	24.75	25.05
3369	NASDAQ	PPBI	Tue, Oct 25, 2016	24.85	25.00	24.70	24.75
3368	NASDAQ	PPBI	Mon, Oct 24, 2016	25.10	25.25	24.35	24.80
3367	NASDAQ	PPBI	Fri, Oct 21, 2016	25.25	25.45	24.90	25.10
3366	NASDAQ	PPBI	Thu, Oct 20, 2016	25.35	25.70	25.05	25.45
3365	NASDAQ	PPBI	Wed, Oct 19, 2016	25.00	25.70	24.00	25.55
3364	NASDAQ	PPBI	Tue, Oct 18, 2016	26.65	26.85	26.15	26.40
3363	NASDAQ	PPBI	Mon, Oct 17, 2016	26.75	26.75	26.40	26.45
3362	NASDAQ	PPBI	Fri, Oct 14, 2016	26.65	26.90	26.35	26.60
3361	NASDAQ	PPBI	Thu, Oct 13, 2016	27.40	27.40	26.40	26.70
3360	NASDAQ	PPBI	Wed, Oct 12, 2016	27.20	27.60	27.00	27.20
3359	NASDAQ	PPBI	Tue, Oct 11, 2016	27.55	27.75	26.85	27.20
3358	NASDAQ	PPBI	Mon, Oct 10, 2016	27.40	28.35	27.40	28.30
3357	NASDAQ	PPBI	Fri, Oct 7, 2016	27.15	27.69	27.00	27.64
3356	NASDAQ	PPBI	Thu, Oct 6, 2016	27.00	27.17	26.85	27.11
3355	NASDAQ	PPBI	Wed, Oct 5, 2016	26.66	27.31	26.66	27.07
3354	NASDAQ	PPBI	Tue, Oct 4, 2016	26.25	26.80	26.00	26.64
3353	NASDAQ	PPBI	Mon, Oct 3, 2016	26.26	26.44	26.03	26.28
3352	NASDAQ	PPBI	Fri, Sep 30, 2016	26.18	26.63	25.89	26.46
3351	NASDAQ	PPBI	Thu, Sep 29, 2016	26.55	26.60	25.99	26.04
3350	NASDAQ	PPBI	Wed, Sep 28, 2016	26.73	26.89	26.39	26.67
3349	NASDAQ	PPBI	Tue, Sep 27, 2016	26.33	26.63	26.13	26.56
3348	NASDAQ	PPBI	Mon, Sep 26, 2016	26.83	26.83	26.32	26.33
3347	NASDAQ	PPBI	Fri, Sep 23, 2016	27.00	27.25	26.88	27.05
3346	NASDAQ	PPBI	Thu, Sep 22, 2016	26.95	27.30	26.25	27.00
3345	NASDAQ	PPBI	Wed, Sep 21, 2016	26.88	27.00	26.65	26.88
3344	NASDAQ	PPBI	Tue, Sep 20, 2016	27.10	27.20	26.72	26.73
3343	NASDAQ	PPBI	Mon, Sep 19, 2016	26.87	27.40	26.62	26.75
3342	NASDAQ	PPBI	Fri, Sep 16, 2016	27.20	27.47	26.63	26.86
3341	NASDAQ	PPBI	Thu, Sep 15, 2016	26.43	27.14	26.19	27.14
3340	NASDAQ	PPBI	Wed, Sep 14, 2016	26.66	27.03	26.28	26.37
3339	NASDAQ	PPBI	Tue, Sep 13, 2016	26.87	26.87	26.30	26.58
3338	NASDAQ	PPBI	Mon, Sep 12, 2016	26.76	27.01	25.78	26.96
3337	NASDAQ	PPBI	Fri, Sep 9, 2016	27.18	27.38	26.92	26.94
3336	NASDAQ	PPBI	Thu, Sep 8, 2016	27.40	27.61	27.20	27.39
3335	NASDAQ	PPBI	Wed, Sep 7, 2016	27.25	27.49	26.86	27.33
3334	NASDAQ	PPBI	Tue, Sep 6, 2016	27.20	27.27	26.95	27.15
3333	NASDAQ	PPBI	Fri, Sep 2, 2016	27.06	27.19	26.97	27.18
3332	NASDAQ	PPBI	Thu, Sep 1, 2016	27.10	27.10	26.61	27.02
3331	NASDAQ	PPBI	Wed, Aug 31, 2016	27.00	27.05	25.21	26.99
3330	NASDAQ	PPBI	Tue, Aug 30, 2016	26.79	26.97	26.68	26.88
3329	NASDAQ	PPBI	Mon, Aug 29, 2016	26.57	26.88	26.51	26.75
3328	NASDAQ	PPBI	Fri, Aug 26, 2016	26.59	26.92	26.35	26.62
3327	NASDAQ	PPBI	Thu, Aug 25, 2016	26.40	26.55	26.35	26.50
3326	NASDAQ	PPBI	Wed, Aug 24, 2016	26.87	26.94	26.44	26.49
3325	NASDAQ	PPBI	Tue, Aug 23, 2016	26.70	26.90	26.63	26.85
3324	NASDAQ	PPBI	Mon, Aug 22, 2016	26.70	26.88	26.54	26.59
3323	NASDAQ	PPBI	Fri, Aug 19, 2016	26.54	26.78	26.47	26.68
3322	NASDAQ	PPBI	Thu, Aug 18, 2016	26.50	26.55	26.25	26.52
3321	NASDAQ	PPBI	Wed, Aug 17, 2016	26.30	26.46	26.24	26.43
3320	NASDAQ	PPBI	Tue, Aug 16, 2016	26.00	26.43	25.87	26.35
3319	NASDAQ	PPBI	Mon, Aug 15, 2016	26.23	26.27	26.04	26.25
3318	NASDAQ	PPBI	Fri, Aug 12, 2016	26.01	26.23	25.83	26.13
3317	NASDAQ	PPBI	Thu, Aug 11, 2016	26.38	26.40	25.17	26.14
3316	NASDAQ	PPBI	Wed, Aug 10, 2016	26.56	26.59	26.02	26.38
3315	NASDAQ	PPBI	Tue, Aug 9, 2016	26.08	26.53	25.77	26.49
3314	NASDAQ	PPBI	Mon, Aug 8, 2016	25.75	26.05	24.93	26.03
3313	NASDAQ	PPBI	Fri, Aug 5, 2016	24.69	25.70	24.23	25.56
3312	NASDAQ	PPBI	Thu, Aug 4, 2016	24.55	24.71	24.42	24.48
3311	NASDAQ	PPBI	Wed, Aug 3, 2016	24.17	24.59	24.17	24.56
3310	NASDAQ	PPBI	Tue, Aug 2, 2016	24.39	24.46	24.03	24.25
3309	NASDAQ	PPBI	Mon, Aug 1, 2016	24.16	24.48	24.08	24.33
3308	NASDAQ	PPBI	Fri, Jul 29, 2016	24.46	24.63	24.09	24.15
3307	NASDAQ	PPBI	Thu, Jul 28, 2016	24.24	24.72	23.76	24.49
3306	NASDAQ	PPBI	Wed, Jul 27, 2016	24.01	24.28	23.92	24.21
3305	NASDAQ	PPBI	Tue, Jul 26, 2016	23.87	24.06	23.72	24.03
3304	NASDAQ	PPBI	Mon, Jul 25, 2016	23.97	24.05	23.84	23.94
3303	NASDAQ	PPBI	Fri, Jul 22, 2016	24.24	24.24	23.79	23.99
3302	NASDAQ	PPBI	Thu, Jul 21, 2016	23.76	24.29	23.65	24.09
3301	NASDAQ	PPBI	Wed, Jul 20, 2016	25.03	25.26	23.50	24.84
3300	NASDAQ	PPBI	Tue, Jul 19, 2016	25.86	25.97	25.71	25.76
3299	NASDAQ	PPBI	Mon, Jul 18, 2016	25.89	26.05	25.71	25.88
3298	NASDAQ	PPBI	Fri, Jul 15, 2016	25.88	25.95	25.60	25.88
3297	NASDAQ	PPBI	Thu, Jul 14, 2016	25.53	25.83	25.52	25.69
3296	NASDAQ	PPBI	Wed, Jul 13, 2016	25.21	25.49	25.00	25.34
3295	NASDAQ	PPBI	Tue, Jul 12, 2016	24.78	25.15	24.75	25.07
3294	NASDAQ	PPBI	Mon, Jul 11, 2016	24.32	24.66	24.32	24.57
3293	NASDAQ	PPBI	Fri, Jul 8, 2016	23.97	24.41	23.96	24.31
3292	NASDAQ	PPBI	Thu, Jul 7, 2016	23.68	24.72	23.47	23.68
3291	NASDAQ	PPBI	Wed, Jul 6, 2016	23.71	23.96	23.31	23.72
3290	NASDAQ	PPBI	Tue, Jul 5, 2016	24.08	24.27	22.98	23.79
3289	NASDAQ	PPBI	Fri, Jul 1, 2016	24.21	24.71	23.74	24.17
3288	NASDAQ	PPBI	Thu, Jun 30, 2016	23.50	24.00	23.38	24.00
3287	NASDAQ	PPBI	Wed, Jun 29, 2016	22.90	23.51	22.89	23.50
3286	NASDAQ	PPBI	Tue, Jun 28, 2016	23.06	23.25	22.77	22.86
3285	NASDAQ	PPBI	Mon, Jun 27, 2016	23.30	23.30	22.66	22.87
3284	NASDAQ	PPBI	Fri, Jun 24, 2016	23.85	24.18	23.32	23.68
3283	NASDAQ	PPBI	Thu, Jun 23, 2016	24.34	24.98	24.15	24.88
3282	NASDAQ	PPBI	Wed, Jun 22, 2016	24.61	24.88	24.15	24.17
3281	NASDAQ	PPBI	Tue, Jun 21, 2016	24.31	24.55	24.10	24.46
3280	NASDAQ	PPBI	Mon, Jun 20, 2016	24.08	24.53	23.97	24.20
3279	NASDAQ	PPBI	Fri, Jun 17, 2016	23.95	24.36	23.70	23.98
3278	NASDAQ	PPBI	Thu, Jun 16, 2016	24.31	24.37	23.81	23.91
3277	NASDAQ	PPBI	Wed, Jun 15, 2016	24.49	24.83	24.28	24.41
3276	NASDAQ	PPBI	Tue, Jun 14, 2016	24.47	24.73	24.26	24.43
3275	NASDAQ	PPBI	Mon, Jun 13, 2016	24.54	24.89	24.37	24.50
3274	NASDAQ	PPBI	Fri, Jun 10, 2016	24.43	24.74	24.34	24.54
3273	NASDAQ	PPBI	Thu, Jun 9, 2016	24.90	25.00	24.48	24.73
3272	NASDAQ	PPBI	Wed, Jun 8, 2016	24.98	25.13	24.87	24.89
3271	NASDAQ	PPBI	Tue, Jun 7, 2016	24.99	25.18	24.87	24.89
3270	NASDAQ	PPBI	Mon, Jun 6, 2016	24.99	25.29	24.77	25.07
3269	NASDAQ	PPBI	Fri, Jun 3, 2016	24.70	24.98	23.89	24.92
3268	NASDAQ	PPBI	Thu, Jun 2, 2016	24.88	24.89	24.60	24.82
3267	NASDAQ	PPBI	Wed, Jun 1, 2016	25.01	25.01	24.66	24.86
3266	NASDAQ	PPBI	Tue, May 31, 2016	24.94	25.01	24.50	25.00
3265	NASDAQ	PPBI	Fri, May 27, 2016	24.29	24.75	24.07	24.73
3264	NASDAQ	PPBI	Thu, May 26, 2016	24.39	24.59	24.27	24.36
3263	NASDAQ	PPBI	Wed, May 25, 2016	24.77	25.00	24.27	24.46
3262	NASDAQ	PPBI	Tue, May 24, 2016	23.92	24.79	23.83	24.60
3261	NASDAQ	PPBI	Mon, May 23, 2016	23.62	23.83	22.84	23.71
3260	NASDAQ	PPBI	Fri, May 20, 2016	23.20	23.68	23.19	23.48
3259	NASDAQ	PPBI	Thu, May 19, 2016	23.12	23.33	22.77	23.12
3258	NASDAQ	PPBI	Wed, May 18, 2016	22.41	23.35	22.41	23.16
3257	NASDAQ	PPBI	Tue, May 17, 2016	23.18	23.19	22.24	22.34
3256	NASDAQ	PPBI	Mon, May 16, 2016	23.12	23.35	23.10	23.17
3255	NASDAQ	PPBI	Fri, May 13, 2016	23.16	23.30	23.04	23.14
3254	NASDAQ	PPBI	Thu, May 12, 2016	23.39	23.40	22.86	23.14
3253	NASDAQ	PPBI	Wed, May 11, 2016	23.44	23.45	23.14	23.33
3252	NASDAQ	PPBI	Tue, May 10, 2016	23.51	23.53	23.25	23.36
3251	NASDAQ	PPBI	Mon, May 9, 2016	23.41	23.53	23.18	23.36
3250	NASDAQ	PPBI	Fri, May 6, 2016	23.57	23.99	23.03	23.31
3249	NASDAQ	PPBI	Thu, May 5, 2016	23.85	23.95	23.25	23.58
3248	NASDAQ	PPBI	Wed, May 4, 2016	23.90	24.28	23.36	23.88
3247	NASDAQ	PPBI	Tue, May 3, 2016	23.60	24.36	23.51	24.04
3246	NASDAQ	PPBI	Mon, May 2, 2016	23.44	23.80	23.17	23.77
3245	NASDAQ	PPBI	Fri, Apr 29, 2016	23.15	23.30	22.00	23.26
3244	NASDAQ	PPBI	Thu, Apr 28, 2016	23.49	23.51	23.15	23.16
3243	NASDAQ	PPBI	Wed, Apr 27, 2016	23.35	23.57	22.72	23.52
3242	NASDAQ	PPBI	Tue, Apr 26, 2016	23.19	23.44	22.87	23.44
3241	NASDAQ	PPBI	Mon, Apr 25, 2016	23.10	23.18	22.64	23.18
3240	NASDAQ	PPBI	Fri, Apr 22, 2016	22.99	23.12	22.67	23.05
3239	NASDAQ	PPBI	Thu, Apr 21, 2016	21.80	23.00	21.80	22.87
3238	NASDAQ	PPBI	Wed, Apr 20, 2016	20.60	21.74	20.60	21.68
3237	NASDAQ	PPBI	Tue, Apr 19, 2016	20.91	21.52	20.59	21.31
3236	NASDAQ	PPBI	Mon, Apr 18, 2016	20.76	21.04	20.76	20.92
3235	NASDAQ	PPBI	Fri, Apr 15, 2016	20.92	21.05	20.83	20.85
3234	NASDAQ	PPBI	Thu, Apr 14, 2016	21.05	21.24	20.94	21.01
3233	NASDAQ	PPBI	Wed, Apr 13, 2016	20.81	21.23	20.81	21.02
3232	NASDAQ	PPBI	Tue, Apr 12, 2016	20.40	20.78	20.05	20.69
3231	NASDAQ	PPBI	Mon, Apr 11, 2016	20.25	20.71	20.21	20.43
3230	NASDAQ	PPBI	Fri, Apr 8, 2016	20.54	20.69	20.23	20.32
3229	NASDAQ	PPBI	Thu, Apr 7, 2016	20.79	20.79	20.30	20.38
3228	NASDAQ	PPBI	Wed, Apr 6, 2016	20.81	21.00	20.77	20.84
3227	NASDAQ	PPBI	Tue, Apr 5, 2016	21.13	21.13	21.13	20.82
3226	NASDAQ	PPBI	Mon, Apr 4, 2016	21.31	21.52	21.11	21.13
3225	NASDAQ	PPBI	Fri, Apr 1, 2016	21.19	21.43	20.84	21.24
3224	NASDAQ	PPBI	Thu, Mar 31, 2016	21.34	21.38	20.86	21.27
3223	NASDAQ	PPBI	Wed, Mar 30, 2016	21.25	21.52	21.12	21.27
3222	NASDAQ	PPBI	Tue, Mar 29, 2016	20.73	21.22	20.63	20.82
3221	NASDAQ	PPBI	Mon, Mar 28, 2016	20.85	20.88	20.63	20.72
3220	NASDAQ	PPBI	Thu, Mar 24, 2016	20.83	20.83	20.83	20.72
3219	NASDAQ	PPBI	Wed, Mar 23, 2016	21.29	21.55	20.80	20.83
3218	NASDAQ	PPBI	Tue, Mar 22, 2016	21.10	21.59	20.81	21.41
3217	NASDAQ	PPBI	Mon, Mar 21, 2016	21.17	21.24	20.81	21.11
3216	NASDAQ	PPBI	Fri, Mar 18, 2016	20.86	21.43	20.75	21.12
3215	NASDAQ	PPBI	Thu, Mar 17, 2016	20.58	20.75	20.31	20.70
3214	NASDAQ	PPBI	Wed, Mar 16, 2016	21.01	21.28	20.64	20.66
3213	NASDAQ	PPBI	Tue, Mar 15, 2016	21.56	21.56	21.56	21.01
3212	NASDAQ	PPBI	Mon, Mar 14, 2016	21.73	21.76	21.48	21.49
3211	NASDAQ	PPBI	Fri, Mar 11, 2016	21.35	21.73	21.28	21.66
3210	NASDAQ	PPBI	Thu, Mar 10, 2016	21.56	21.70	21.22	21.54
3209	NASDAQ	PPBI	Wed, Mar 9, 2016	21.39	21.39	21.39	21.54
3208	NASDAQ	PPBI	Tue, Mar 8, 2016	21.34	21.73	21.29	21.45
3207	NASDAQ	PPBI	Mon, Mar 7, 2016	21.14	21.49	21.08	21.45
3206	NASDAQ	PPBI	Fri, Mar 4, 2016	21.10	21.10	21.10	21.19
3205	NASDAQ	PPBI	Thu, Mar 3, 2016	20.91	20.91	20.91	21.10
3204	NASDAQ	PPBI	Wed, Mar 2, 2016	21.60	21.77	20.87	21.60
3203	NASDAQ	PPBI	Tue, Mar 1, 2016	20.55	20.55	20.55	21.60
3202	NASDAQ	PPBI	Mon, Feb 29, 2016	21.53	21.61	20.48	20.55
3201	NASDAQ	PPBI	Fri, Feb 26, 2016	20.81	21.63	20.71	21.53
3200	NASDAQ	PPBI	Thu, Feb 25, 2016	20.27	20.82	20.27	20.73
3199	NASDAQ	PPBI	Wed, Feb 24, 2016	20.22	20.40	19.59	20.27
3198	NASDAQ	PPBI	Tue, Feb 23, 2016	20.75	20.76	20.09	20.60
3197	NASDAQ	PPBI	Mon, Feb 22, 2016	20.56	20.95	20.28	20.67
3196	NASDAQ	PPBI	Fri, Feb 19, 2016	20.20	20.73	20.02	20.50
3195	NASDAQ	PPBI	Thu, Feb 18, 2016	20.14	20.50	19.90	20.22
3194	NASDAQ	PPBI	Wed, Feb 17, 2016	20.25	20.48	19.87	20.17
3193	NASDAQ	PPBI	Tue, Feb 16, 2016	20.38	20.45	19.66	20.21
3192	NASDAQ	PPBI	Fri, Feb 12, 2016	20.13	20.29	19.91	20.15
3191	NASDAQ	PPBI	Thu, Feb 11, 2016	20.15	20.33	19.73	19.84
3190	NASDAQ	PPBI	Wed, Feb 10, 2016	20.18	20.69	20.18	20.49
3189	NASDAQ	PPBI	Tue, Feb 9, 2016	19.80	20.30	19.77	20.13
3188	NASDAQ	PPBI	Mon, Feb 8, 2016	19.67	19.91	19.10	19.86
3187	NASDAQ	PPBI	Fri, Feb 5, 2016	19.85	20.00	19.70	19.75
3186	NASDAQ	PPBI	Thu, Feb 4, 2016	19.78	20.29	19.69	19.86
3185	NASDAQ	PPBI	Wed, Feb 3, 2016	20.54	20.54	19.62	19.80
3184	NASDAQ	PPBI	Tue, Feb 2, 2016	20.46	20.51	20.25	20.48
3183	NASDAQ	PPBI	Mon, Feb 1, 2016	20.43	20.67	20.22	20.63
3182	NASDAQ	PPBI	Fri, Jan 29, 2016	20.16	20.56	20.07	20.53
3181	NASDAQ	PPBI	Thu, Jan 28, 2016	19.54	20.30	19.45	20.15
3180	NASDAQ	PPBI	Wed, Jan 27, 2016	19.53	19.81	19.29	19.52
3179	NASDAQ	PPBI	Tue, Jan 26, 2016	19.29	19.80	19.24	19.47
3178	NASDAQ	PPBI	Mon, Jan 25, 2016	19.27	19.46	19.11	19.29
3177	NASDAQ	PPBI	Fri, Jan 22, 2016	18.75	19.32	18.71	19.30
3176	NASDAQ	PPBI	Thu, Jan 21, 2016	18.97	18.97	18.32	18.63
3175	NASDAQ	PPBI	Wed, Jan 20, 2016	18.74	19.27	18.73	19.07
3174	NASDAQ	PPBI	Tue, Jan 19, 2016	19.07	19.09	18.82	18.96
3173	NASDAQ	PPBI	Fri, Jan 15, 2016	19.07	19.52	18.60	18.86
3172	NASDAQ	PPBI	Thu, Jan 14, 2016	19.34	20.35	19.20	19.46
3171	NASDAQ	PPBI	Wed, Jan 13, 2016	19.56	20.32	19.26	19.39
3170	NASDAQ	PPBI	Tue, Jan 12, 2016	20.00	20.00	19.07	19.46
3169	NASDAQ	PPBI	Mon, Jan 11, 2016	20.24	20.27	19.77	19.82
3168	NASDAQ	PPBI	Fri, Jan 8, 2016	19.97	20.58	19.53	20.17
3167	NASDAQ	PPBI	Thu, Jan 7, 2016	20.20	20.50	19.83	19.94
3166	NASDAQ	PPBI	Wed, Jan 6, 2016	20.14	20.65	20.14	20.48
3165	NASDAQ	PPBI	Tue, Jan 5, 2016	20.34	20.52	20.12	20.42
3164	NASDAQ	PPBI	Mon, Jan 4, 2016	20.91	21.06	20.08	20.23
3163	NASDAQ	PPBI	Thu, Dec 31, 2015	21.66	21.66	21.21	21.25
3162	NASDAQ	PPBI	Wed, Dec 30, 2015	21.82	21.82	21.41	21.65
3161	NASDAQ	PPBI	Tue, Dec 29, 2015	21.73	21.88	21.60	21.76
3160	NASDAQ	PPBI	Mon, Dec 28, 2015	21.56	21.65	21.31	21.62
3159	NASDAQ	PPBI	Thu, Dec 24, 2015	21.34	21.65	21.30	21.58
3158	NASDAQ	PPBI	Wed, Dec 23, 2015	21.59	21.61	21.25	21.29
3157	NASDAQ	PPBI	Tue, Dec 22, 2015	21.25	21.60	20.97	21.52
3156	NASDAQ	PPBI	Mon, Dec 21, 2015	21.25	21.48	21.02	21.26
3155	NASDAQ	PPBI	Fri, Dec 18, 2015	21.12	21.30	20.94	21.15
3154	NASDAQ	PPBI	Thu, Dec 17, 2015	21.25	21.82	21.24	21.25
3153	NASDAQ	PPBI	Wed, Dec 16, 2015	21.48	21.79	21.03	21.30
3152	NASDAQ	PPBI	Tue, Dec 15, 2015	21.08	21.61	21.08	21.36
3151	NASDAQ	PPBI	Mon, Dec 14, 2015	21.50	21.62	20.94	21.01
3150	NASDAQ	PPBI	Fri, Dec 11, 2015	21.66	22.10	21.35	21.49
3149	NASDAQ	PPBI	Thu, Dec 10, 2015	22.11	22.11	21.91	21.99
3148	NASDAQ	PPBI	Wed, Dec 9, 2015	22.17	22.40	21.50	22.01
3147	NASDAQ	PPBI	Tue, Dec 8, 2015	22.27	23.39	22.12	22.18
3146	NASDAQ	PPBI	Mon, Dec 7, 2015	22.68	23.38	22.27	22.49
3145	NASDAQ	PPBI	Fri, Dec 4, 2015	22.82	23.41	22.37	22.79
3144	NASDAQ	PPBI	Thu, Dec 3, 2015	23.19	23.49	22.75	22.87
3143	NASDAQ	PPBI	Wed, Dec 2, 2015	23.41	23.51	23.04	23.17
3142	NASDAQ	PPBI	Tue, Dec 1, 2015	23.52	23.52	23.09	23.45
3141	NASDAQ	PPBI	Mon, Nov 30, 2015	23.56	23.98	23.31	23.43
3140	NASDAQ	PPBI	Fri, Nov 27, 2015	23.39	23.49	23.20	23.43
3139	NASDAQ	PPBI	Wed, Nov 25, 2015	23.34	23.50	23.08	23.42
3138	NASDAQ	PPBI	Tue, Nov 24, 2015	23.25	23.50	23.08	23.36
3137	NASDAQ	PPBI	Mon, Nov 23, 2015	22.81	23.59	22.75	23.48
3136	NASDAQ	PPBI	Fri, Nov 20, 2015	23.19	23.97	22.04	22.81
3135	NASDAQ	PPBI	Thu, Nov 19, 2015	22.84	23.14	22.81	23.04
3134	NASDAQ	PPBI	Wed, Nov 18, 2015	22.84	22.90	22.43	22.77
3133	NASDAQ	PPBI	Tue, Nov 17, 2015	23.15	23.29	22.69	22.83
3132	NASDAQ	PPBI	Mon, Nov 16, 2015	22.91	23.22	22.64	23.14
3131	NASDAQ	PPBI	Fri, Nov 13, 2015	22.70	23.35	22.61	22.89
3130	NASDAQ	PPBI	Thu, Nov 12, 2015	23.10	23.10	22.72	22.83
3129	NASDAQ	PPBI	Wed, Nov 11, 2015	23.23	23.36	23.05	23.18
3128	NASDAQ	PPBI	Tue, Nov 10, 2015	22.92	23.24	22.75	23.10
3127	NASDAQ	PPBI	Mon, Nov 9, 2015	23.70	23.73	22.81	22.88
3126	NASDAQ	PPBI	Fri, Nov 6, 2015	22.46	23.92	22.46	23.80
3125	NASDAQ	PPBI	Thu, Nov 5, 2015	22.30	22.48	22.16	22.44
3124	NASDAQ	PPBI	Wed, Nov 4, 2015	22.04	22.49	21.90	22.31
3123	NASDAQ	PPBI	Tue, Nov 3, 2015	21.73	22.10	21.58	22.04
3122	NASDAQ	PPBI	Mon, Nov 2, 2015	21.33	21.94	20.84	21.81
3121	NASDAQ	PPBI	Fri, Oct 30, 2015	21.57	21.57	21.12	21.35
3120	NASDAQ	PPBI	Thu, Oct 29, 2015	21.75	21.81	21.52	21.57
3119	NASDAQ	PPBI	Wed, Oct 28, 2015	21.25	21.80	21.25	21.79
3118	NASDAQ	PPBI	Tue, Oct 27, 2015	21.35	21.54	21.06	21.22
3117	NASDAQ	PPBI	Mon, Oct 26, 2015	21.53	21.69	20.97	21.45
3116	NASDAQ	PPBI	Fri, Oct 23, 2015	21.45	21.69	20.51	21.54
3115	NASDAQ	PPBI	Thu, Oct 22, 2015	21.26	21.75	21.23	21.39
3114	NASDAQ	PPBI	Wed, Oct 21, 2015	21.06	21.75	21.06	21.18
3113	NASDAQ	PPBI	Tue, Oct 20, 2015	21.37	21.50	21.19	21.30
3112	NASDAQ	PPBI	Mon, Oct 19, 2015	21.17	21.47	21.11	21.35
3111	NASDAQ	PPBI	Fri, Oct 16, 2015	20.97	21.26	20.85	21.21
3110	NASDAQ	PPBI	Thu, Oct 15, 2015	20.76	21.05	20.76	20.85
3109	NASDAQ	PPBI	Wed, Oct 14, 2015	21.67	21.67	20.63	20.74
3108	NASDAQ	PPBI	Tue, Oct 13, 2015	21.57	21.72	21.29	21.66
3107	NASDAQ	PPBI	Mon, Oct 12, 2015	21.81	21.85	21.42	21.59
3106	NASDAQ	PPBI	Fri, Oct 9, 2015	21.64	21.84	21.60	21.78
3105	NASDAQ	PPBI	Thu, Oct 8, 2015	21.66	21.92	21.31	21.51
3104	NASDAQ	PPBI	Wed, Oct 7, 2015	20.95	21.57	20.92	21.54
3103	NASDAQ	PPBI	Tue, Oct 6, 2015	20.61	20.86	20.42	20.81
3102	NASDAQ	PPBI	Mon, Oct 5, 2015	20.30	20.83	20.29	20.72
3101	NASDAQ	PPBI	Fri, Oct 2, 2015	20.11	20.35	19.33	20.29
3100	NASDAQ	PPBI	Thu, Oct 1, 2015	20.48	20.86	19.76	20.21
3099	NASDAQ	PPBI	Wed, Sep 30, 2015	20.48	20.66	20.21	20.32
3098	NASDAQ	PPBI	Tue, Sep 29, 2015	20.10	20.30	19.80	20.30
3097	NASDAQ	PPBI	Mon, Sep 28, 2015	20.23	20.50	19.85	20.18
3096	NASDAQ	PPBI	Fri, Sep 25, 2015	20.95	20.95	19.87	19.98
3095	NASDAQ	PPBI	Thu, Sep 24, 2015	20.59	20.88	20.39	20.80
3094	NASDAQ	PPBI	Wed, Sep 23, 2015	20.84	20.97	20.38	20.88
3093	NASDAQ	PPBI	Tue, Sep 22, 2015	20.65	21.09	20.57	20.85
3092	NASDAQ	PPBI	Mon, Sep 21, 2015	20.99	21.13	20.75	20.85
3091	NASDAQ	PPBI	Fri, Sep 18, 2015	19.96	20.89	19.75	20.89
3090	NASDAQ	PPBI	Thu, Sep 17, 2015	20.42	20.76	20.16	20.29
3089	NASDAQ	PPBI	Wed, Sep 16, 2015	20.62	20.62	20.31	20.48
3088	NASDAQ	PPBI	Tue, Sep 15, 2015	20.26	20.60	20.22	20.56
3087	NASDAQ	PPBI	Mon, Sep 14, 2015	20.17	20.39	20.04	20.22
3086	NASDAQ	PPBI	Fri, Sep 11, 2015	19.82	20.11	19.82	20.07
3085	NASDAQ	PPBI	Thu, Sep 10, 2015	19.60	19.97	19.37	19.92
3084	NASDAQ	PPBI	Wed, Sep 9, 2015	19.75	20.46	19.43	19.55
3083	NASDAQ	PPBI	Tue, Sep 8, 2015	19.50	19.70	19.23	19.60
3082	NASDAQ	PPBI	Fri, Sep 4, 2015	18.98	19.30	18.85	19.25
3081	NASDAQ	PPBI	Thu, Sep 3, 2015	18.79	19.16	18.79	19.05
3080	NASDAQ	PPBI	Wed, Sep 2, 2015	18.59	18.76	18.43	18.76
3079	NASDAQ	PPBI	Tue, Sep 1, 2015	18.54	18.58	18.18	18.40
3078	NASDAQ	PPBI	Mon, Aug 31, 2015	18.63	18.84	18.41	18.76
3077	NASDAQ	PPBI	Fri, Aug 28, 2015	18.69	18.91	18.56	18.73
3076	NASDAQ	PPBI	Thu, Aug 27, 2015	19.19	19.34	18.50	18.67
3075	NASDAQ	PPBI	Wed, Aug 26, 2015	19.28	19.28	18.74	19.10
3074	NASDAQ	PPBI	Tue, Aug 25, 2015	19.44	19.59	18.69	18.84
3073	NASDAQ	PPBI	Mon, Aug 24, 2015	19.25	19.58	18.69	18.92
3072	NASDAQ	PPBI	Fri, Aug 21, 2015	19.22	19.82	19.22	19.71
3071	NASDAQ	PPBI	Thu, Aug 20, 2015	20.00	20.02	19.55	19.55
3070	NASDAQ	PPBI	Wed, Aug 19, 2015	20.20	20.38	19.91	20.10
3069	NASDAQ	PPBI	Tue, Aug 18, 2015	20.35	20.49	20.12	20.37
3068	NASDAQ	PPBI	Mon, Aug 17, 2015	20.00	20.42	19.97	20.28
3067	NASDAQ	PPBI	Fri, Aug 14, 2015	19.88	20.12	19.82	20.09
3066	NASDAQ	PPBI	Thu, Aug 13, 2015	19.93	20.01	19.83	19.95
3065	NASDAQ	PPBI	Wed, Aug 12, 2015	19.63	19.95	19.45	19.93
3064	NASDAQ	PPBI	Tue, Aug 11, 2015	19.53	19.61	19.40	19.59
3063	NASDAQ	PPBI	Mon, Aug 10, 2015	19.27	19.64	19.27	19.60
3062	NASDAQ	PPBI	Fri, Aug 7, 2015	19.02	19.33	18.90	19.24
3061	NASDAQ	PPBI	Thu, Aug 6, 2015	19.65	19.65	19.04	19.12
3060	NASDAQ	PPBI	Wed, Aug 5, 2015	19.50	19.69	19.45	19.57
3059	NASDAQ	PPBI	Tue, Aug 4, 2015	19.19	19.35	19.11	19.31
3058	NASDAQ	PPBI	Mon, Aug 3, 2015	18.96	19.27	18.96	19.12
3057	NASDAQ	PPBI	Fri, Jul 31, 2015	19.06	19.15	18.68	19.01
3056	NASDAQ	PPBI	Thu, Jul 30, 2015	19.15	19.35	18.99	19.12
3055	NASDAQ	PPBI	Wed, Jul 29, 2015	18.68	19.23	18.52	19.16
3054	NASDAQ	PPBI	Tue, Jul 28, 2015	18.28	18.70	18.10	18.67
3053	NASDAQ	PPBI	Mon, Jul 27, 2015	18.17	18.28	17.93	18.21
3052	NASDAQ	PPBI	Fri, Jul 24, 2015	18.08	18.13	17.98	18.08
3051	NASDAQ	PPBI	Thu, Jul 23, 2015	17.90	18.12	17.71	18.02
3050	NASDAQ	PPBI	Wed, Jul 22, 2015	17.25	17.97	17.00	17.89
3049	NASDAQ	PPBI	Tue, Jul 21, 2015	17.05	17.21	16.90	17.00
3048	NASDAQ	PPBI	Mon, Jul 20, 2015	17.12	17.14	16.97	16.98
3047	NASDAQ	PPBI	Fri, Jul 17, 2015	17.19	17.24	17.04	17.14
3046	NASDAQ	PPBI	Thu, Jul 16, 2015	17.36	17.36	17.13	17.13
3045	NASDAQ	PPBI	Wed, Jul 15, 2015	17.21	17.21	17.08	17.14
3044	NASDAQ	PPBI	Tue, Jul 14, 2015	17.23	17.25	17.13	17.19
3043	NASDAQ	PPBI	Mon, Jul 13, 2015	17.28	17.36	17.10	17.23
3042	NASDAQ	PPBI	Fri, Jul 10, 2015	16.99	17.23	16.93	17.21
3041	NASDAQ	PPBI	Thu, Jul 9, 2015	16.94	17.01	16.70	16.87
3040	NASDAQ	PPBI	Wed, Jul 8, 2015	16.85	16.85	16.63	16.76
3039	NASDAQ	PPBI	Tue, Jul 7, 2015	17.00	17.03	16.64	17.00
3038	NASDAQ	PPBI	Mon, Jul 6, 2015	16.93	17.11	16.76	17.00
3037	NASDAQ	PPBI	Thu, Jul 2, 2015	17.30	17.30	16.96	17.11
3036	NASDAQ	PPBI	Wed, Jul 1, 2015	17.08	17.37	17.03	17.25
3035	NASDAQ	PPBI	Tue, Jun 30, 2015	17.16	17.21	16.83	16.96
3034	NASDAQ	PPBI	Mon, Jun 29, 2015	17.18	17.54	16.85	17.01
3033	NASDAQ	PPBI	Fri, Jun 26, 2015	17.00	17.39	16.96	17.35
3032	NASDAQ	PPBI	Thu, Jun 25, 2015	17.00	17.00	16.79	16.97
3031	NASDAQ	PPBI	Wed, Jun 24, 2015	16.90	16.99	16.89	16.96
3030	NASDAQ	PPBI	Tue, Jun 23, 2015	16.95	16.99	16.85	16.98
3029	NASDAQ	PPBI	Mon, Jun 22, 2015	16.77	16.97	16.77	16.95
3028	NASDAQ	PPBI	Fri, Jun 19, 2015	16.88	16.94	16.62	16.62
3027	NASDAQ	PPBI	Thu, Jun 18, 2015	16.73	16.90	16.63	16.83
3026	NASDAQ	PPBI	Wed, Jun 17, 2015	16.90	16.90	16.68	16.74
3025	NASDAQ	PPBI	Tue, Jun 16, 2015	16.67	16.96	16.66	16.90
3024	NASDAQ	PPBI	Mon, Jun 15, 2015	16.89	16.98	16.70	16.75
3023	NASDAQ	PPBI	Fri, Jun 12, 2015	16.75	16.94	16.68	16.92
3022	NASDAQ	PPBI	Thu, Jun 11, 2015	16.80	17.00	16.72	16.84
3021	NASDAQ	PPBI	Wed, Jun 10, 2015	16.41	16.86	16.41	16.83
3020	NASDAQ	PPBI	Tue, Jun 9, 2015	16.36	16.50	16.21	16.38
3019	NASDAQ	PPBI	Mon, Jun 8, 2015	16.19	16.52	16.11	16.39
3018	NASDAQ	PPBI	Fri, Jun 5, 2015	15.85	16.26	15.50	16.25
3017	NASDAQ	PPBI	Thu, Jun 4, 2015	15.76	15.87	15.71	15.78
3016	NASDAQ	PPBI	Wed, Jun 3, 2015	15.80	15.80	15.74	15.80
3015	NASDAQ	PPBI	Tue, Jun 2, 2015	15.76	15.84	15.68	15.74
3014	NASDAQ	PPBI	Mon, Jun 1, 2015	15.84	15.85	15.58	15.78
3013	NASDAQ	PPBI	Fri, May 29, 2015	15.65	15.80	15.62	15.75
3012	NASDAQ	PPBI	Thu, May 28, 2015	15.67	15.74	15.64	15.72
3011	NASDAQ	PPBI	Wed, May 27, 2015	15.66	15.77	15.60	15.64
3010	NASDAQ	PPBI	Tue, May 26, 2015	15.71	15.85	15.65	15.66
3009	NASDAQ	PPBI	Fri, May 22, 2015	15.87	15.95	15.63	15.78
3008	NASDAQ	PPBI	Thu, May 21, 2015	15.87	15.86	15.75	15.81
3007	NASDAQ	PPBI	Wed, May 20, 2015	15.85	15.92	15.79	15.89
3006	NASDAQ	PPBI	Tue, May 19, 2015	15.85	15.95	15.74	15.91
3005	NASDAQ	PPBI	Mon, May 18, 2015	15.72	15.91	15.71	15.85
3004	NASDAQ	PPBI	Fri, May 15, 2015	16.00	16.00	15.65	15.68
3003	NASDAQ	PPBI	Thu, May 14, 2015	15.64	16.00	15.63	15.99
3002	NASDAQ	PPBI	Wed, May 13, 2015	15.63	15.64	15.60	15.61
3001	NASDAQ	PPBI	Tue, May 12, 2015	15.54	15.62	15.40	15.62
3000	NASDAQ	PPBI	Mon, May 11, 2015	15.51	15.64	15.50	15.54
2999	NASDAQ	PPBI	Fri, May 8, 2015	15.64	15.64	15.46	15.55
2998	NASDAQ	PPBI	Thu, May 7, 2015	15.51	15.69	15.50	15.56
2997	NASDAQ	PPBI	Wed, May 6, 2015	15.63	15.63	15.43	15.55
2996	NASDAQ	PPBI	Tue, May 5, 2015	15.57	15.75	15.48	15.57
2995	NASDAQ	PPBI	Mon, May 4, 2015	15.67	15.90	15.60	15.62
2994	NASDAQ	PPBI	Fri, May 1, 2015	15.68	15.74	15.52	15.69
2993	NASDAQ	PPBI	Thu, Apr 30, 2015	15.72	15.79	15.47	15.66
2992	NASDAQ	PPBI	Wed, Apr 29, 2015	15.78	15.82	15.75	15.75
2991	NASDAQ	PPBI	Tue, Apr 28, 2015	15.84	15.89	15.77	15.83
2990	NASDAQ	PPBI	Mon, Apr 27, 2015	15.94	16.04	15.73	15.78
2989	NASDAQ	PPBI	Fri, Apr 24, 2015	15.86	15.96	15.80	15.85
2988	NASDAQ	PPBI	Thu, Apr 23, 2015	15.86	16.07	15.80	15.85
2987	NASDAQ	PPBI	Wed, Apr 22, 2015	15.28	16.19	15.25	15.84
2986	NASDAQ	PPBI	Tue, Apr 21, 2015	15.99	16.12	15.89	16.06
2985	NASDAQ	PPBI	Mon, Apr 20, 2015	15.98	16.06	15.87	15.99
2984	NASDAQ	PPBI	Fri, Apr 17, 2015	16.13	16.13	15.87	15.93
2983	NASDAQ	PPBI	Thu, Apr 16, 2015	16.11	16.29	16.07	16.26
2982	NASDAQ	PPBI	Wed, Apr 15, 2015	16.10	16.20	16.00	16.18
2981	NASDAQ	PPBI	Tue, Apr 14, 2015	16.01	16.17	16.01	16.09
2980	NASDAQ	PPBI	Mon, Apr 13, 2015	15.97	16.09	15.97	16.06
2979	NASDAQ	PPBI	Fri, Apr 10, 2015	16.05	16.08	15.99	16.05
2978	NASDAQ	PPBI	Thu, Apr 9, 2015	15.90	16.05	15.75	15.98
2977	NASDAQ	PPBI	Wed, Apr 8, 2015	15.92	16.04	15.85	15.94
2976	NASDAQ	PPBI	Tue, Apr 7, 2015	16.05	16.19	15.89	15.96
2975	NASDAQ	PPBI	Mon, Apr 6, 2015	16.04	16.07	15.92	16.00
2974	NASDAQ	PPBI	Thu, Apr 2, 2015	16.05	16.21	15.98	16.07
2973	NASDAQ	PPBI	Wed, Apr 1, 2015	16.21	16.23	15.97	16.05
2972	NASDAQ	PPBI	Tue, Mar 31, 2015	16.22	16.45	15.90	16.19
2971	NASDAQ	PPBI	Mon, Mar 30, 2015	16.30	16.41	16.20	16.23
2970	NASDAQ	PPBI	Fri, Mar 27, 2015	16.45	16.45	16.26	16.35
2969	NASDAQ	PPBI	Thu, Mar 26, 2015	16.35	16.49	16.33	16.43
2968	NASDAQ	PPBI	Wed, Mar 25, 2015	16.19	16.47	16.12	16.33
2967	NASDAQ	PPBI	Tue, Mar 24, 2015	16.11	16.21	16.10	16.14
2966	NASDAQ	PPBI	Mon, Mar 23, 2015	16.20	16.30	15.92	16.24
2965	NASDAQ	PPBI	Fri, Mar 20, 2015	16.15	16.43	16.11	16.29
2964	NASDAQ	PPBI	Thu, Mar 19, 2015	16.21	16.23	16.07	16.14
2963	NASDAQ	PPBI	Wed, Mar 18, 2015	16.29	16.30	16.15	16.26
2962	NASDAQ	PPBI	Tue, Mar 17, 2015	16.07	16.30	15.97	16.29
2961	NASDAQ	PPBI	Mon, Mar 16, 2015	16.10	16.10	15.99	16.06
2960	NASDAQ	PPBI	Fri, Mar 13, 2015	16.10	16.10	15.81	16.05
2959	NASDAQ	PPBI	Thu, Mar 12, 2015	15.99	16.20	15.99	16.10
2958	NASDAQ	PPBI	Wed, Mar 11, 2015	15.83	15.91	15.80	15.83
2957	NASDAQ	PPBI	Tue, Mar 10, 2015	15.85	15.95	15.74	15.88
2956	NASDAQ	PPBI	Mon, Mar 9, 2015	16.09	16.12	15.91	15.94
2955	NASDAQ	PPBI	Fri, Mar 6, 2015	15.80	16.11	15.80	16.05
2954	NASDAQ	PPBI	Thu, Mar 5, 2015	15.85	16.12	15.78	15.88
2953	NASDAQ	PPBI	Wed, Mar 4, 2015	15.80	15.94	15.80	15.83
2952	NASDAQ	PPBI	Tue, Mar 3, 2015	15.75	15.92	15.75	15.86
2951	NASDAQ	PPBI	Mon, Mar 2, 2015	15.75	15.92	15.75	15.82
2950	NASDAQ	PPBI	Fri, Feb 27, 2015	15.80	15.97	15.76	15.78
2949	NASDAQ	PPBI	Thu, Feb 26, 2015	15.86	16.12	15.84	15.90
2948	NASDAQ	PPBI	Wed, Feb 25, 2015	15.93	15.97	15.86	15.87
2947	NASDAQ	PPBI	Tue, Feb 24, 2015	16.07	16.15	15.89	15.99
2946	NASDAQ	PPBI	Mon, Feb 23, 2015	15.97	16.06	15.86	16.02
2945	NASDAQ	PPBI	Fri, Feb 20, 2015	15.99	16.19	15.97	16.06
2944	NASDAQ	PPBI	Thu, Feb 19, 2015	15.94	16.09	15.86	15.94
2943	NASDAQ	PPBI	Wed, Feb 18, 2015	15.92	16.11	15.85	16.02
2942	NASDAQ	PPBI	Tue, Feb 17, 2015	16.06	16.08	15.87	16.00
2941	NASDAQ	PPBI	Fri, Feb 13, 2015	15.93	16.02	15.81	15.99
2940	NASDAQ	PPBI	Thu, Feb 12, 2015	15.88	16.13	15.70	16.00
2939	NASDAQ	PPBI	Wed, Feb 11, 2015	15.67	16.02	15.65	15.88
2938	NASDAQ	PPBI	Tue, Feb 10, 2015	15.83	15.94	15.61	15.74
2937	NASDAQ	PPBI	Mon, Feb 9, 2015	15.82	15.85	15.54	15.65
2936	NASDAQ	PPBI	Fri, Feb 6, 2015	15.45	16.24	15.45	15.95
2935	NASDAQ	PPBI	Thu, Feb 5, 2015	15.34	15.50	15.34	15.49
2934	NASDAQ	PPBI	Wed, Feb 4, 2015	15.07	15.38	15.07	15.25
2933	NASDAQ	PPBI	Tue, Feb 3, 2015	15.25	15.67	15.07	15.20
2932	NASDAQ	PPBI	Mon, Feb 2, 2015	14.98	15.28	14.94	15.19
2931	NASDAQ	PPBI	Fri, Jan 30, 2015	15.29	15.54	14.85	14.86
2930	NASDAQ	PPBI	Thu, Jan 29, 2015	15.23	15.54	15.04	15.46
2929	NASDAQ	PPBI	Wed, Jan 28, 2015	15.79	16.04	15.10	15.16
2928	NASDAQ	PPBI	Tue, Jan 27, 2015	15.84	15.84	15.60	15.69
2927	NASDAQ	PPBI	Mon, Jan 26, 2015	15.79	16.00	15.52	15.83
2926	NASDAQ	PPBI	Fri, Jan 23, 2015	15.93	15.95	15.63	15.78
2925	NASDAQ	PPBI	Thu, Jan 22, 2015	16.05	16.05	15.65	15.89
2924	NASDAQ	PPBI	Wed, Jan 21, 2015	15.78	16.75	15.65	15.82
2923	NASDAQ	PPBI	Tue, Jan 20, 2015	15.80	16.00	15.50	15.62
2922	NASDAQ	PPBI	Fri, Jan 16, 2015	15.47	16.00	15.47	15.88
2921	NASDAQ	PPBI	Thu, Jan 15, 2015	15.78	15.78	15.41	15.54
2920	NASDAQ	PPBI	Wed, Jan 14, 2015	15.82	16.00	15.74	15.78
2919	NASDAQ	PPBI	Tue, Jan 13, 2015	16.07	16.25	15.88	16.03
2918	NASDAQ	PPBI	Mon, Jan 12, 2015	16.03	16.03	15.80	15.94
2917	NASDAQ	PPBI	Fri, Jan 9, 2015	16.33	16.33	15.90	16.06
2916	NASDAQ	PPBI	Thu, Jan 8, 2015	16.24	16.48	16.07	16.38
2915	NASDAQ	PPBI	Wed, Jan 7, 2015	16.35	16.35	16.02	16.08
2914	NASDAQ	PPBI	Tue, Jan 6, 2015	16.65	16.65	16.22	16.29
2913	NASDAQ	PPBI	Mon, Jan 5, 2015	16.89	16.89	16.58	16.64
2912	NASDAQ	PPBI	Fri, Jan 2, 2015	17.38	17.38	16.84	16.90
2911	NASDAQ	PPBI	Wed, Dec 31, 2014	17.27	17.46	17.10	17.33
2910	NASDAQ	PPBI	Tue, Dec 30, 2014	17.18	17.41	16.87	17.10
2909	NASDAQ	PPBI	Mon, Dec 29, 2014	17.00	17.20	16.97	17.13
2908	NASDAQ	PPBI	Fri, Dec 26, 2014	16.79	17.13	16.68	17.05
2907	NASDAQ	PPBI	Wed, Dec 24, 2014	16.88	17.00	16.50	16.80
2906	NASDAQ	PPBI	Tue, Dec 23, 2014	17.00	17.07	16.15	16.92
2905	NASDAQ	PPBI	Mon, Dec 22, 2014	17.00	17.09	16.75	17.03
2904	NASDAQ	PPBI	Fri, Dec 19, 2014	17.02	17.14	16.82	17.00
2903	NASDAQ	PPBI	Thu, Dec 18, 2014	16.80	17.23	16.65	17.10
2902	NASDAQ	PPBI	Wed, Dec 17, 2014	16.24	16.78	15.56	16.71
2901	NASDAQ	PPBI	Tue, Dec 16, 2014	15.89	16.39	15.82	16.22
2900	NASDAQ	PPBI	Mon, Dec 15, 2014	16.23	16.23	15.86	15.91
2899	NASDAQ	PPBI	Fri, Dec 12, 2014	16.33	16.56	16.20	16.20
2898	NASDAQ	PPBI	Thu, Dec 11, 2014	16.23	16.66	16.22	16.56
2897	NASDAQ	PPBI	Wed, Dec 10, 2014	16.48	16.56	16.18	16.19
2896	NASDAQ	PPBI	Tue, Dec 9, 2014	16.08	16.59	15.75	16.58
2895	NASDAQ	PPBI	Mon, Dec 8, 2014	16.14	16.43	15.98	16.24
2894	NASDAQ	PPBI	Fri, Dec 5, 2014	15.87	16.15	15.87	16.14
2893	NASDAQ	PPBI	Thu, Dec 4, 2014	15.78	16.25	15.78	15.91
2892	NASDAQ	PPBI	Wed, Dec 3, 2014	15.73	15.96	15.71	15.94
2891	NASDAQ	PPBI	Tue, Dec 2, 2014	15.67	15.94	15.28	15.92
2890	NASDAQ	PPBI	Mon, Dec 1, 2014	15.96	15.96	15.67	15.67
2889	NASDAQ	PPBI	Fri, Nov 28, 2014	16.30	16.39	15.90	15.91
2888	NASDAQ	PPBI	Wed, Nov 26, 2014	16.23	16.29	16.09	16.23
2887	NASDAQ	PPBI	Tue, Nov 25, 2014	16.32	16.33	16.09	16.24
2886	NASDAQ	PPBI	Mon, Nov 24, 2014	16.04	16.25	15.67	16.10
2885	NASDAQ	PPBI	Fri, Nov 21, 2014	16.39	16.39	16.05	16.05
2884	NASDAQ	PPBI	Thu, Nov 20, 2014	16.11	16.30	16.00	16.22
2883	NASDAQ	PPBI	Wed, Nov 19, 2014	16.09	16.39	16.01	16.10
2882	NASDAQ	PPBI	Tue, Nov 18, 2014	16.11	16.19	16.05	16.19
2881	NASDAQ	PPBI	Mon, Nov 17, 2014	16.25	16.25	16.05	16.05
2880	NASDAQ	PPBI	Fri, Nov 14, 2014	16.18	16.46	16.10	16.26
2879	NASDAQ	PPBI	Thu, Nov 13, 2014	16.45	16.45	16.08	16.08
2878	NASDAQ	PPBI	Wed, Nov 12, 2014	16.08	16.33	15.94	16.24
2877	NASDAQ	PPBI	Tue, Nov 11, 2014	16.13	16.16	16.00	16.15
2876	NASDAQ	PPBI	Mon, Nov 10, 2014	15.95	16.27	15.95	16.15
2875	NASDAQ	PPBI	Fri, Nov 7, 2014	16.29	16.29	16.05	16.17
2874	NASDAQ	PPBI	Thu, Nov 6, 2014	16.34	16.31	16.02	16.27
2873	NASDAQ	PPBI	Wed, Nov 5, 2014	15.97	16.20	15.97	16.15
2872	NASDAQ	PPBI	Tue, Nov 4, 2014	16.03	16.24	15.92	16.11
2871	NASDAQ	PPBI	Mon, Nov 3, 2014	16.10	16.24	16.06	16.12
2870	NASDAQ	PPBI	Fri, Oct 31, 2014	16.20	16.27	16.00	16.19
2869	NASDAQ	PPBI	Thu, Oct 30, 2014	15.78	16.10	15.78	16.00
2868	NASDAQ	PPBI	Wed, Oct 29, 2014	15.76	15.93	15.65	15.88
2867	NASDAQ	PPBI	Tue, Oct 28, 2014	15.40	15.74	15.10	15.72
2866	NASDAQ	PPBI	Mon, Oct 27, 2014	15.29	15.40	15.19	15.36
2865	NASDAQ	PPBI	Fri, Oct 24, 2014	15.25	15.39	15.18	15.29
2864	NASDAQ	PPBI	Thu, Oct 23, 2014	15.39	15.59	15.06	15.12
2863	NASDAQ	PPBI	Wed, Oct 22, 2014	14.80	15.40	14.80	15.20
2862	NASDAQ	PPBI	Tue, Oct 21, 2014	14.69	14.75	14.32	14.73
2861	NASDAQ	PPBI	Mon, Oct 20, 2014	14.66	14.71	14.45	14.66
2860	NASDAQ	PPBI	Fri, Oct 17, 2014	14.90	14.90	14.65	14.68
2859	NASDAQ	PPBI	Thu, Oct 16, 2014	14.67	14.93	14.61	14.79
2858	NASDAQ	PPBI	Wed, Oct 15, 2014	14.44	14.74	14.36	14.69
2857	NASDAQ	PPBI	Tue, Oct 14, 2014	14.55	14.82	14.53	14.60
2856	NASDAQ	PPBI	Mon, Oct 13, 2014	14.06	14.48	14.06	14.47
2855	NASDAQ	PPBI	Fri, Oct 10, 2014	14.14	14.35	14.06	14.06
2854	NASDAQ	PPBI	Thu, Oct 9, 2014	14.31	14.34	14.23	14.24
2853	NASDAQ	PPBI	Wed, Oct 8, 2014	14.06	14.33	14.05	14.32
2852	NASDAQ	PPBI	Tue, Oct 7, 2014	14.35	14.39	14.05	14.05
2851	NASDAQ	PPBI	Mon, Oct 6, 2014	14.35	14.50	14.33	14.40
2850	NASDAQ	PPBI	Fri, Oct 3, 2014	14.39	14.49	14.33	14.36
2849	NASDAQ	PPBI	Thu, Oct 2, 2014	14.19	14.41	14.19	14.30
2848	NASDAQ	PPBI	Wed, Oct 1, 2014	14.08	14.24	14.07	14.20
2847	NASDAQ	PPBI	Tue, Sep 30, 2014	14.15	14.26	14.05	14.05
2846	NASDAQ	PPBI	Mon, Sep 29, 2014	14.00	14.22	14.00	14.16
2845	NASDAQ	PPBI	Fri, Sep 26, 2014	14.08	14.17	14.05	14.10
2844	NASDAQ	PPBI	Thu, Sep 25, 2014	14.42	14.42	14.00	14.08
2843	NASDAQ	PPBI	Wed, Sep 24, 2014	14.41	14.66	14.29	14.39
2842	NASDAQ	PPBI	Tue, Sep 23, 2014	14.55	14.69	14.31	14.34
2841	NASDAQ	PPBI	Mon, Sep 22, 2014	14.70	14.78	14.53	14.55
2840	NASDAQ	PPBI	Fri, Sep 19, 2014	14.97	15.14	14.75	14.75
2839	NASDAQ	PPBI	Thu, Sep 18, 2014	14.58	14.96	14.55	14.95
2838	NASDAQ	PPBI	Wed, Sep 17, 2014	14.70	14.79	14.56	14.58
2837	NASDAQ	PPBI	Tue, Sep 16, 2014	14.80	14.81	14.72	14.74
2836	NASDAQ	PPBI	Mon, Sep 15, 2014	15.02	15.02	14.79	14.80
2835	NASDAQ	PPBI	Fri, Sep 12, 2014	15.26	15.30	15.01	15.03
2834	NASDAQ	PPBI	Thu, Sep 11, 2014	15.26	15.26	15.00	15.24
2833	NASDAQ	PPBI	Wed, Sep 10, 2014	15.35	15.59	15.21	15.33
2832	NASDAQ	PPBI	Tue, Sep 9, 2014	15.23	15.39	15.06	15.30
2831	NASDAQ	PPBI	Mon, Sep 8, 2014	14.87	15.37	14.87	15.27
2830	NASDAQ	PPBI	Fri, Sep 5, 2014	14.80	14.95	14.80	14.92
2829	NASDAQ	PPBI	Thu, Sep 4, 2014	14.90	14.99	14.83	14.87
2828	NASDAQ	PPBI	Wed, Sep 3, 2014	14.95	14.99	14.82	14.89
2827	NASDAQ	PPBI	Tue, Sep 2, 2014	14.89	15.00	14.80	14.98
2826	NASDAQ	PPBI	Fri, Aug 29, 2014	14.69	14.89	14.65	14.85
2825	NASDAQ	PPBI	Thu, Aug 28, 2014	14.66	14.79	14.62	14.69
2824	NASDAQ	PPBI	Wed, Aug 27, 2014	14.89	14.89	14.67	14.69
2823	NASDAQ	PPBI	Tue, Aug 26, 2014	14.76	14.90	14.78	14.89
2822	NASDAQ	PPBI	Mon, Aug 25, 2014	14.75	14.84	14.70	14.77
2821	NASDAQ	PPBI	Fri, Aug 22, 2014	14.67	14.78	14.61	14.72
2820	NASDAQ	PPBI	Thu, Aug 21, 2014	14.56	14.69	14.50	14.64
2819	NASDAQ	PPBI	Wed, Aug 20, 2014	14.81	14.83	14.56	14.56
2818	NASDAQ	PPBI	Tue, Aug 19, 2014	14.93	14.99	14.77	14.83
2817	NASDAQ	PPBI	Mon, Aug 18, 2014	14.85	15.00	14.75	14.93
2816	NASDAQ	PPBI	Fri, Aug 15, 2014	14.78	14.79	14.54	14.74
2815	NASDAQ	PPBI	Thu, Aug 14, 2014	14.63	14.67	14.50	14.63
2814	NASDAQ	PPBI	Wed, Aug 13, 2014	14.71	14.73	14.55	14.60
2813	NASDAQ	PPBI	Tue, Aug 12, 2014	14.76	14.79	14.49	14.65
2812	NASDAQ	PPBI	Mon, Aug 11, 2014	14.84	14.90	14.16	14.88
2811	NASDAQ	PPBI	Fri, Aug 8, 2014	14.71	14.87	14.71	14.83
2810	NASDAQ	PPBI	Thu, Aug 7, 2014	14.71	14.83	14.67	14.73
2809	NASDAQ	PPBI	Wed, Aug 6, 2014	14.37	14.89	14.37	14.72
2808	NASDAQ	PPBI	Tue, Aug 5, 2014	14.40	14.54	14.36	14.48
2807	NASDAQ	PPBI	Mon, Aug 4, 2014	14.32	14.53	14.31	14.50
2806	NASDAQ	PPBI	Fri, Aug 1, 2014	14.35	14.35	14.10	14.27
2805	NASDAQ	PPBI	Thu, Jul 31, 2014	14.28	14.39	14.25	14.30
2804	NASDAQ	PPBI	Wed, Jul 30, 2014	14.46	14.50	14.38	14.42
2803	NASDAQ	PPBI	Tue, Jul 29, 2014	14.36	14.45	14.30	14.39
2802	NASDAQ	PPBI	Mon, Jul 28, 2014	14.43	14.48	14.10	14.34
2801	NASDAQ	PPBI	Fri, Jul 25, 2014	14.32	14.42	14.19	14.36
2800	NASDAQ	PPBI	Thu, Jul 24, 2014	14.74	14.74	14.38	14.39
2799	NASDAQ	PPBI	Wed, Jul 23, 2014	14.15	14.75	14.08	14.65
2798	NASDAQ	PPBI	Tue, Jul 22, 2014	13.98	14.15	13.98	14.11
2797	NASDAQ	PPBI	Mon, Jul 21, 2014	13.96	14.08	13.96	13.98
2796	NASDAQ	PPBI	Fri, Jul 18, 2014	13.81	14.20	13.81	14.04
2795	NASDAQ	PPBI	Thu, Jul 17, 2014	13.96	14.19	13.74	13.88
2794	NASDAQ	PPBI	Wed, Jul 16, 2014	14.29	14.29	14.00	14.01
2793	NASDAQ	PPBI	Tue, Jul 15, 2014	14.28	14.30	14.13	14.19
2792	NASDAQ	PPBI	Mon, Jul 14, 2014	14.15	14.25	14.10	14.21
2791	NASDAQ	PPBI	Fri, Jul 11, 2014	14.04	14.15	13.99	14.00
2790	NASDAQ	PPBI	Thu, Jul 10, 2014	13.94	14.15	13.90	14.04
2789	NASDAQ	PPBI	Wed, Jul 9, 2014	14.16	14.28	14.01	14.19
2788	NASDAQ	PPBI	Tue, Jul 8, 2014	14.29	14.31	14.01	14.08
2787	NASDAQ	PPBI	Mon, Jul 7, 2014	14.55	14.55	14.28	14.32
2786	NASDAQ	PPBI	Thu, Jul 3, 2014	14.52	14.66	14.47	14.64
2785	NASDAQ	PPBI	Wed, Jul 2, 2014	14.40	14.60	14.34	14.48
2784	NASDAQ	PPBI	Tue, Jul 1, 2014	14.00	14.77	14.00	14.42
2783	NASDAQ	PPBI	Mon, Jun 30, 2014	14.16	14.34	14.06	14.09
2782	NASDAQ	PPBI	Fri, Jun 27, 2014	14.02	14.36	14.00	14.36
2781	NASDAQ	PPBI	Thu, Jun 26, 2014	14.00	14.03	13.96	14.02
2780	NASDAQ	PPBI	Wed, Jun 25, 2014	13.94	14.04	13.89	14.02
2779	NASDAQ	PPBI	Tue, Jun 24, 2014	13.91	14.17	13.91	13.96
2778	NASDAQ	PPBI	Mon, Jun 23, 2014	14.30	14.24	13.82	13.95
2777	NASDAQ	PPBI	Fri, Jun 20, 2014	14.43	14.61	14.24	14.25
2776	NASDAQ	PPBI	Thu, Jun 19, 2014	14.38	14.44	14.32	14.35
2775	NASDAQ	PPBI	Wed, Jun 18, 2014	14.33	14.43	14.25	14.37
2774	NASDAQ	PPBI	Tue, Jun 17, 2014	14.22	14.69	14.31	14.41
2773	NASDAQ	PPBI	Mon, Jun 16, 2014	14.24	14.87	14.16	14.27
2772	NASDAQ	PPBI	Fri, Jun 13, 2014	14.55	14.66	14.30	14.32
2771	NASDAQ	PPBI	Thu, Jun 12, 2014	14.63	14.95	14.42	14.48
2770	NASDAQ	PPBI	Wed, Jun 11, 2014	14.68	14.75	13.78	14.71
2769	NASDAQ	PPBI	Tue, Jun 10, 2014	14.78	14.84	14.60	14.75
2768	NASDAQ	PPBI	Mon, Jun 9, 2014	14.72	14.91	14.58	14.88
2767	NASDAQ	PPBI	Fri, Jun 6, 2014	14.30	14.75	14.16	14.72
2766	NASDAQ	PPBI	Thu, Jun 5, 2014	13.84	14.25	13.84	14.25
2765	NASDAQ	PPBI	Wed, Jun 4, 2014	13.65	14.01	13.65	13.90
2764	NASDAQ	PPBI	Tue, Jun 3, 2014	13.97	14.18	13.65	13.68
2763	NASDAQ	PPBI	Mon, Jun 2, 2014	14.11	14.17	13.89	14.08
2762	NASDAQ	PPBI	Fri, May 30, 2014	14.27	14.30	14.12	14.12
2761	NASDAQ	PPBI	Thu, May 29, 2014	14.15	14.24	14.09	14.22
2760	NASDAQ	PPBI	Wed, May 28, 2014	14.24	14.24	14.08	14.09
2759	NASDAQ	PPBI	Tue, May 27, 2014	14.15	14.34	14.10	14.21
2758	NASDAQ	PPBI	Fri, May 23, 2014	14.08	14.13	14.00	14.12
2757	NASDAQ	PPBI	Thu, May 22, 2014	14.04	14.21	14.04	14.15
2756	NASDAQ	PPBI	Wed, May 21, 2014	14.04	14.07	13.94	14.02
2755	NASDAQ	PPBI	Tue, May 20, 2014	13.97	13.99	13.88	13.97
2754	NASDAQ	PPBI	Mon, May 19, 2014	13.95	14.00	13.91	14.00
2753	NASDAQ	PPBI	Fri, May 16, 2014	13.98	14.00	13.90	14.00
2752	NASDAQ	PPBI	Thu, May 15, 2014	14.00	14.05	13.92	14.00
2751	NASDAQ	PPBI	Wed, May 14, 2014	14.05	14.10	13.96	13.99
2750	NASDAQ	PPBI	Tue, May 13, 2014	14.15	14.25	14.05	14.10
2749	NASDAQ	PPBI	Mon, May 12, 2014	14.18	14.30	14.15	14.21
2748	NASDAQ	PPBI	Fri, May 9, 2014	14.00	14.17	14.00	14.15
2747	NASDAQ	PPBI	Thu, May 8, 2014	14.01	14.20	14.01	14.06
2746	NASDAQ	PPBI	Wed, May 7, 2014	14.00	14.11	13.96	14.07
2745	NASDAQ	PPBI	Tue, May 6, 2014	14.08	14.24	14.01	14.02
2744	NASDAQ	PPBI	Mon, May 5, 2014	14.04	14.15	14.04	14.10
2743	NASDAQ	PPBI	Fri, May 2, 2014	14.14	14.17	14.05	14.12
2742	NASDAQ	PPBI	Thu, May 1, 2014	13.65	14.12	13.65	14.12
2741	NASDAQ	PPBI	Wed, Apr 30, 2014	13.80	13.80	13.65	13.65
2740	NASDAQ	PPBI	Tue, Apr 29, 2014	14.00	14.20	13.81	13.85
2739	NASDAQ	PPBI	Mon, Apr 28, 2014	14.05	14.35	13.84	13.99
2738	NASDAQ	PPBI	Fri, Apr 25, 2014	14.35	14.50	13.87	13.92
2737	NASDAQ	PPBI	Thu, Apr 24, 2014	14.76	14.96	14.25	14.27
2736	NASDAQ	PPBI	Wed, Apr 23, 2014	15.94	15.94	14.77	14.85
2735	NASDAQ	PPBI	Tue, Apr 22, 2014	16.30	16.50	16.05	16.14
2734	NASDAQ	PPBI	Mon, Apr 21, 2014	16.45	16.45	16.19	16.37
2733	NASDAQ	PPBI	Thu, Apr 17, 2014	15.89	16.36	15.89	16.09
2732	NASDAQ	PPBI	Wed, Apr 16, 2014	15.87	16.18	15.86	15.99
2731	NASDAQ	PPBI	Tue, Apr 15, 2014	16.08	16.08	15.52	15.71
2730	NASDAQ	PPBI	Mon, Apr 14, 2014	16.32	16.32	15.80	15.89
2729	NASDAQ	PPBI	Fri, Apr 11, 2014	15.95	16.32	15.95	16.12
2728	NASDAQ	PPBI	Thu, Apr 10, 2014	16.36	16.50	15.71	16.14
2727	NASDAQ	PPBI	Wed, Apr 9, 2014	16.00	16.49	15.72	16.45
2726	NASDAQ	PPBI	Tue, Apr 8, 2014	15.59	16.16	15.55	16.01
2725	NASDAQ	PPBI	Mon, Apr 7, 2014	15.97	16.03	15.37	15.68
2724	NASDAQ	PPBI	Fri, Apr 4, 2014	16.75	16.93	15.80	15.94
2723	NASDAQ	PPBI	Thu, Apr 3, 2014	16.68	16.91	16.57	16.61
2722	NASDAQ	PPBI	Wed, Apr 2, 2014	16.10	16.68	16.10	16.60
2721	NASDAQ	PPBI	Tue, Apr 1, 2014	16.06	16.41	15.76	16.35
2720	NASDAQ	PPBI	Mon, Mar 31, 2014	16.18	16.40	16.11	16.14
2719	NASDAQ	PPBI	Fri, Mar 28, 2014	16.13	16.48	15.96	16.06
2718	NASDAQ	PPBI	Thu, Mar 27, 2014	16.40	16.41	16.06	16.19
2717	NASDAQ	PPBI	Wed, Mar 26, 2014	16.90	16.90	16.46	16.46
2716	NASDAQ	PPBI	Tue, Mar 25, 2014	17.09	17.16	16.80	16.87
2715	NASDAQ	PPBI	Mon, Mar 24, 2014	17.22	17.22	16.65	17.09
2714	NASDAQ	PPBI	Fri, Mar 21, 2014	17.37	17.41	16.95	17.27
2713	NASDAQ	PPBI	Thu, Mar 20, 2014	17.15	17.40	17.13	17.36
2712	NASDAQ	PPBI	Wed, Mar 19, 2014	17.09	17.25	16.87	17.21
2711	NASDAQ	PPBI	Tue, Mar 18, 2014	16.89	17.48	16.83	17.16
2710	NASDAQ	PPBI	Mon, Mar 17, 2014	16.75	16.96	16.75	16.88
2709	NASDAQ	PPBI	Fri, Mar 14, 2014	16.44	17.03	16.44	16.82
2708	NASDAQ	PPBI	Thu, Mar 13, 2014	16.34	16.66	16.34	16.55
2707	NASDAQ	PPBI	Wed, Mar 12, 2014	16.10	16.35	16.10	16.33
2706	NASDAQ	PPBI	Tue, Mar 11, 2014	16.50	16.59	16.19	16.19
2705	NASDAQ	PPBI	Mon, Mar 10, 2014	16.57	16.63	16.23	16.53
2704	NASDAQ	PPBI	Fri, Mar 7, 2014	16.54	16.74	16.45	16.56
2703	NASDAQ	PPBI	Thu, Mar 6, 2014	16.76	16.76	16.25	16.41
2702	NASDAQ	PPBI	Wed, Mar 5, 2014	16.78	16.98	15.85	16.80
2701	NASDAQ	PPBI	Tue, Mar 4, 2014	16.04	17.19	15.85	16.88
2700	NASDAQ	PPBI	Mon, Mar 3, 2014	15.82	16.05	15.68	15.85
2699	NASDAQ	PPBI	Fri, Feb 28, 2014	15.90	16.09	15.81	15.90
2698	NASDAQ	PPBI	Thu, Feb 27, 2014	15.80	16.08	15.80	15.85
2697	NASDAQ	PPBI	Wed, Feb 26, 2014	15.84	16.00	15.76	15.88
2696	NASDAQ	PPBI	Tue, Feb 25, 2014	16.48	16.24	15.75	15.87
2695	NASDAQ	PPBI	Mon, Feb 24, 2014	16.03	16.25	16.03	16.25
2694	NASDAQ	PPBI	Fri, Feb 21, 2014	15.91	16.20	15.83	15.97
2693	NASDAQ	PPBI	Thu, Feb 20, 2014	15.78	16.05	15.78	15.93
2692	NASDAQ	PPBI	Wed, Feb 19, 2014	16.01	16.21	15.68	15.72
2691	NASDAQ	PPBI	Tue, Feb 18, 2014	15.78	16.20	15.59	16.13
2690	NASDAQ	PPBI	Fri, Feb 14, 2014	16.00	16.00	15.80	15.83
2689	NASDAQ	PPBI	Thu, Feb 13, 2014	15.68	15.98	15.72	15.97
2688	NASDAQ	PPBI	Wed, Feb 12, 2014	15.58	15.79	15.46	15.71
2687	NASDAQ	PPBI	Tue, Feb 11, 2014	15.75	16.08	15.56	15.61
2686	NASDAQ	PPBI	Mon, Feb 10, 2014	15.63	15.82	15.53	15.75
2685	NASDAQ	PPBI	Fri, Feb 7, 2014	15.75	15.78	15.63	15.70
2684	NASDAQ	PPBI	Thu, Feb 6, 2014	15.76	15.97	15.65	15.76
2683	NASDAQ	PPBI	Wed, Feb 5, 2014	15.88	16.09	15.58	15.66
2682	NASDAQ	PPBI	Tue, Feb 4, 2014	15.66	15.99	15.66	15.97
2681	NASDAQ	PPBI	Mon, Feb 3, 2014	15.90	15.94	15.33	15.67
2680	NASDAQ	PPBI	Fri, Jan 31, 2014	15.55	16.04	15.55	15.87
2679	NASDAQ	PPBI	Thu, Jan 30, 2014	15.83	16.21	15.76	15.78
2678	NASDAQ	PPBI	Wed, Jan 29, 2014	15.82	15.97	15.59	15.66
2677	NASDAQ	PPBI	Tue, Jan 28, 2014	16.11	16.21	15.86	15.93
2676	NASDAQ	PPBI	Mon, Jan 27, 2014	16.04	16.18	15.97	16.04
2675	NASDAQ	PPBI	Fri, Jan 24, 2014	16.24	16.49	16.02	16.03
2674	NASDAQ	PPBI	Thu, Jan 23, 2014	16.38	16.40	16.29	16.36
2673	NASDAQ	PPBI	Wed, Jan 22, 2014	16.25	16.67	16.05	16.25
2672	NASDAQ	PPBI	Tue, Jan 21, 2014	16.14	16.15	15.95	15.95
2671	NASDAQ	PPBI	Fri, Jan 17, 2014	16.00	16.15	15.96	16.09
2670	NASDAQ	PPBI	Thu, Jan 16, 2014	15.87	16.10	15.80	16.06
2669	NASDAQ	PPBI	Wed, Jan 15, 2014	15.72	16.03	15.71	15.85
2668	NASDAQ	PPBI	Tue, Jan 14, 2014	15.70	15.74	15.61	15.72
2667	NASDAQ	PPBI	Mon, Jan 13, 2014	15.60	15.73	15.50	15.58
2666	NASDAQ	PPBI	Fri, Jan 10, 2014	15.41	15.71	15.41	15.66
2665	NASDAQ	PPBI	Thu, Jan 9, 2014	15.49	15.65	15.27	15.46
2664	NASDAQ	PPBI	Wed, Jan 8, 2014	15.57	15.60	15.35	15.41
2663	NASDAQ	PPBI	Tue, Jan 7, 2014	15.74	15.74	15.62	15.63
2662	NASDAQ	PPBI	Mon, Jan 6, 2014	15.74	15.74	15.53	15.66
2661	NASDAQ	PPBI	Fri, Jan 3, 2014	15.67	15.78	15.30	15.71
2660	NASDAQ	PPBI	Thu, Jan 2, 2014	15.69	15.84	15.41	15.68
2659	NASDAQ	PPBI	Tue, Dec 31, 2013	15.70	16.28	15.62	15.74
2658	NASDAQ	PPBI	Mon, Dec 30, 2013	15.79	15.90	15.54	15.64
2657	NASDAQ	PPBI	Fri, Dec 27, 2013	16.25	16.38	15.59	15.77
2656	NASDAQ	PPBI	Thu, Dec 26, 2013	16.15	16.33	15.99	16.18
2655	NASDAQ	PPBI	Tue, Dec 24, 2013	16.00	16.21	16.00	16.13
2654	NASDAQ	PPBI	Mon, Dec 23, 2013	15.96	16.04	15.82	16.02
2653	NASDAQ	PPBI	Fri, Dec 20, 2013	15.88	16.08	15.35	15.96
2652	NASDAQ	PPBI	Thu, Dec 19, 2013	15.00	16.60	15.00	15.99
2651	NASDAQ	PPBI	Wed, Dec 18, 2013	14.66	14.85	14.58	14.84
2650	NASDAQ	PPBI	Tue, Dec 17, 2013	14.75	14.75	14.51	14.63
2649	NASDAQ	PPBI	Mon, Dec 16, 2013	14.75	14.75	14.63	14.72
2648	NASDAQ	PPBI	Fri, Dec 13, 2013	14.65	14.75	14.65	14.68
2647	NASDAQ	PPBI	Thu, Dec 12, 2013	14.59	14.75	14.50	14.68
2646	NASDAQ	PPBI	Wed, Dec 11, 2013	14.63	14.70	14.50	14.57
2645	NASDAQ	PPBI	Tue, Dec 10, 2013	14.60	14.75	14.57	14.57
2644	NASDAQ	PPBI	Mon, Dec 9, 2013	14.66	15.00	14.54	14.65
2643	NASDAQ	PPBI	Fri, Dec 6, 2013	14.51	14.74	14.45	14.63
2642	NASDAQ	PPBI	Thu, Dec 5, 2013	14.47	14.51	14.34	14.49
2641	NASDAQ	PPBI	Wed, Dec 4, 2013	14.45	14.59	14.40	14.50
2640	NASDAQ	PPBI	Tue, Dec 3, 2013	14.50	14.59	14.35	14.47
2639	NASDAQ	PPBI	Mon, Dec 2, 2013	14.49	14.73	14.42	14.55
2638	NASDAQ	PPBI	Fri, Nov 29, 2013	14.64	14.64	14.48	14.54
2637	NASDAQ	PPBI	Wed, Nov 27, 2013	14.60	14.70	14.50	14.56
2636	NASDAQ	PPBI	Tue, Nov 26, 2013	14.25	14.60	14.23	14.58
2635	NASDAQ	PPBI	Mon, Nov 25, 2013	14.30	14.39	14.25	14.26
2634	NASDAQ	PPBI	Fri, Nov 22, 2013	14.30	14.31	14.17	14.30
2633	NASDAQ	PPBI	Thu, Nov 21, 2013	14.15	14.29	14.13	14.26
2632	NASDAQ	PPBI	Wed, Nov 20, 2013	14.23	14.23	13.78	14.06
2631	NASDAQ	PPBI	Tue, Nov 19, 2013	14.21	14.49	14.10	14.15
2630	NASDAQ	PPBI	Mon, Nov 18, 2013	14.00	14.17	13.94	14.13
2629	NASDAQ	PPBI	Fri, Nov 15, 2013	13.93	14.00	13.60	13.97
2628	NASDAQ	PPBI	Thu, Nov 14, 2013	14.04	14.07	13.83	13.96
2627	NASDAQ	PPBI	Wed, Nov 13, 2013	14.11	14.18	13.89	14.09
2626	NASDAQ	PPBI	Tue, Nov 12, 2013	13.87	14.15	13.87	14.13
2625	NASDAQ	PPBI	Mon, Nov 11, 2013	14.15	14.15	13.88	13.94
2624	NASDAQ	PPBI	Fri, Nov 8, 2013	13.71	14.20	13.71	14.15
2623	NASDAQ	PPBI	Thu, Nov 7, 2013	13.78	13.95	13.66	13.72
2622	NASDAQ	PPBI	Wed, Nov 6, 2013	13.99	13.99	13.64	13.75
2621	NASDAQ	PPBI	Tue, Nov 5, 2013	13.81	14.00	13.54	13.94
2620	NASDAQ	PPBI	Mon, Nov 4, 2013	13.80	14.00	13.61	13.90
2619	NASDAQ	PPBI	Fri, Nov 1, 2013	13.87	13.94	13.50	13.82
2618	NASDAQ	PPBI	Thu, Oct 31, 2013	13.90	14.04	13.77	13.91
2617	NASDAQ	PPBI	Wed, Oct 30, 2013	13.91	13.99	13.87	13.88
2616	NASDAQ	PPBI	Tue, Oct 29, 2013	14.05	14.09	13.92	13.95
2615	NASDAQ	PPBI	Mon, Oct 28, 2013	13.98	14.08	13.91	13.98
2614	NASDAQ	PPBI	Fri, Oct 25, 2013	13.96	14.04	13.77	13.95
2613	NASDAQ	PPBI	Thu, Oct 24, 2013	13.96	14.03	13.90	13.98
2612	NASDAQ	PPBI	Wed, Oct 23, 2013	13.91	13.94	13.60	13.88
2611	NASDAQ	PPBI	Tue, Oct 22, 2013	13.98	14.14	13.98	14.13
2610	NASDAQ	PPBI	Mon, Oct 21, 2013	13.89	14.09	13.87	13.93
2609	NASDAQ	PPBI	Fri, Oct 18, 2013	13.98	13.98	13.51	13.90
2608	NASDAQ	PPBI	Thu, Oct 17, 2013	13.81	13.88	13.79	13.86
2607	NASDAQ	PPBI	Wed, Oct 16, 2013	13.75	13.95	13.73	13.87
2606	NASDAQ	PPBI	Tue, Oct 15, 2013	13.68	13.74	13.59	13.72
2605	NASDAQ	PPBI	Mon, Oct 14, 2013	13.67	13.74	13.55	13.73
2604	NASDAQ	PPBI	Fri, Oct 11, 2013	13.45	13.76	13.35	13.75
2603	NASDAQ	PPBI	Thu, Oct 10, 2013	13.53	13.57	13.46	13.54
2602	NASDAQ	PPBI	Wed, Oct 9, 2013	13.25	13.44	13.21	13.43
2601	NASDAQ	PPBI	Tue, Oct 8, 2013	13.37	13.37	13.23	13.24
2600	NASDAQ	PPBI	Mon, Oct 7, 2013	13.35	13.46	13.29	13.33
2599	NASDAQ	PPBI	Fri, Oct 4, 2013	13.06	13.50	13.00	13.42
2598	NASDAQ	PPBI	Thu, Oct 3, 2013	13.41	13.41	13.02	13.10
2597	NASDAQ	PPBI	Wed, Oct 2, 2013	13.50	13.64	13.37	13.42
2596	NASDAQ	PPBI	Tue, Oct 1, 2013	13.40	13.71	13.25	13.60
2595	NASDAQ	PPBI	Mon, Sep 30, 2013	12.98	13.48	12.95	13.42
2594	NASDAQ	PPBI	Fri, Sep 27, 2013	12.92	13.10	12.83	12.98
2593	NASDAQ	PPBI	Thu, Sep 26, 2013	12.92	13.05	12.86	12.98
2592	NASDAQ	PPBI	Wed, Sep 25, 2013	13.00	13.10	12.87	12.90
2591	NASDAQ	PPBI	Tue, Sep 24, 2013	13.22	13.26	13.00	13.01
2590	NASDAQ	PPBI	Mon, Sep 23, 2013	13.25	13.35	13.16	13.22
2589	NASDAQ	PPBI	Fri, Sep 20, 2013	13.31	13.33	13.15	13.30
2588	NASDAQ	PPBI	Thu, Sep 19, 2013	13.30	13.36	13.13	13.32
2587	NASDAQ	PPBI	Wed, Sep 18, 2013	13.20	13.47	13.00	13.32
2586	NASDAQ	PPBI	Tue, Sep 17, 2013	13.10	13.20	12.48	13.19
2585	NASDAQ	PPBI	Mon, Sep 16, 2013	13.10	13.18	13.00	13.13
2584	NASDAQ	PPBI	Fri, Sep 13, 2013	13.13	13.13	13.02	13.12
2583	NASDAQ	PPBI	Thu, Sep 12, 2013	13.04	13.15	13.00	13.07
2582	NASDAQ	PPBI	Wed, Sep 11, 2013	13.05	13.10	13.00	13.02
2581	NASDAQ	PPBI	Tue, Sep 10, 2013	13.17	13.25	13.04	13.12
2580	NASDAQ	PPBI	Mon, Sep 9, 2013	13.09	13.25	13.00	13.15
2579	NASDAQ	PPBI	Fri, Sep 6, 2013	13.35	13.43	13.00	13.05
2578	NASDAQ	PPBI	Thu, Sep 5, 2013	13.38	13.40	13.18	13.31
2577	NASDAQ	PPBI	Wed, Sep 4, 2013	13.27	13.46	12.87	13.31
2576	NASDAQ	PPBI	Tue, Sep 3, 2013	13.40	13.62	13.10	13.24
2575	NASDAQ	PPBI	Fri, Aug 30, 2013	13.19	13.28	13.09	13.27
2574	NASDAQ	PPBI	Thu, Aug 29, 2013	13.05	13.25	12.97	13.24
2573	NASDAQ	PPBI	Wed, Aug 28, 2013	13.14	13.25	12.97	13.09
2572	NASDAQ	PPBI	Tue, Aug 27, 2013	13.48	13.48	12.88	13.12
2571	NASDAQ	PPBI	Mon, Aug 26, 2013	13.79	13.81	13.40	13.55
2570	NASDAQ	PPBI	Fri, Aug 23, 2013	13.71	13.86	13.45	13.82
2569	NASDAQ	PPBI	Thu, Aug 22, 2013	13.53	13.78	13.52	13.73
2568	NASDAQ	PPBI	Wed, Aug 21, 2013	13.40	13.55	13.33	13.52
2567	NASDAQ	PPBI	Tue, Aug 20, 2013	13.19	13.55	13.16	13.40
2566	NASDAQ	PPBI	Mon, Aug 19, 2013	13.03	13.27	12.96	13.25
2565	NASDAQ	PPBI	Fri, Aug 16, 2013	12.70	13.08	12.65	13.02
2564	NASDAQ	PPBI	Thu, Aug 15, 2013	12.62	12.71	12.40	12.70
2563	NASDAQ	PPBI	Wed, Aug 14, 2013	12.75	12.79	12.55	12.70
2562	NASDAQ	PPBI	Tue, Aug 13, 2013	12.88	12.83	12.71	12.75
2561	NASDAQ	PPBI	Mon, Aug 12, 2013	12.53	12.94	12.50	12.84
2560	NASDAQ	PPBI	Fri, Aug 9, 2013	12.77	12.77	12.52	12.56
2559	NASDAQ	PPBI	Thu, Aug 8, 2013	12.78	13.00	12.66	12.73
2558	NASDAQ	PPBI	Wed, Aug 7, 2013	12.77	12.93	12.65	12.74
2557	NASDAQ	PPBI	Tue, Aug 6, 2013	13.06	13.07	12.64	12.84
2556	NASDAQ	PPBI	Mon, Aug 5, 2013	13.01	13.09	12.77	13.06
2555	NASDAQ	PPBI	Fri, Aug 2, 2013	13.01	13.11	12.89	13.01
2554	NASDAQ	PPBI	Thu, Aug 1, 2013	13.14	13.19	12.85	12.92
2553	NASDAQ	PPBI	Wed, Jul 31, 2013	12.95	13.22	12.81	13.03
2552	NASDAQ	PPBI	Tue, Jul 30, 2013	13.10	13.10	12.92	12.96
2551	NASDAQ	PPBI	Mon, Jul 29, 2013	13.09	13.13	12.92	13.00
2550	NASDAQ	PPBI	Fri, Jul 26, 2013	12.91	13.15	12.66	13.15
2549	NASDAQ	PPBI	Thu, Jul 25, 2013	13.09	13.25	12.91	13.25
2548	NASDAQ	PPBI	Wed, Jul 24, 2013	13.41	13.65	13.06	13.09
2547	NASDAQ	PPBI	Tue, Jul 23, 2013	13.60	13.72	13.32	13.68
2546	NASDAQ	PPBI	Mon, Jul 22, 2013	13.15	13.92	13.15	13.70
2545	NASDAQ	PPBI	Fri, Jul 19, 2013	12.84	13.25	12.84	13.19
2544	NASDAQ	PPBI	Thu, Jul 18, 2013	12.87	12.90	12.82	12.89
2543	NASDAQ	PPBI	Wed, Jul 17, 2013	12.86	12.90	12.79	12.81
2542	NASDAQ	PPBI	Tue, Jul 16, 2013	12.73	12.97	12.66	12.86
2541	NASDAQ	PPBI	Mon, Jul 15, 2013	12.68	12.76	12.69	12.76
2540	NASDAQ	PPBI	Fri, Jul 12, 2013	12.74	12.75	12.58	12.71
2539	NASDAQ	PPBI	Thu, Jul 11, 2013	12.60	12.75	12.57	12.71
2538	NASDAQ	PPBI	Wed, Jul 10, 2013	12.52	12.65	12.41	12.59
2537	NASDAQ	PPBI	Tue, Jul 9, 2013	12.29	12.53	12.24	12.45
2536	NASDAQ	PPBI	Mon, Jul 8, 2013	12.25	12.32	12.17	12.27
2535	NASDAQ	PPBI	Fri, Jul 5, 2013	12.22	12.25	12.00	12.25
2534	NASDAQ	PPBI	Wed, Jul 3, 2013	12.13	12.19	12.05	12.10
2533	NASDAQ	PPBI	Tue, Jul 2, 2013	12.20	12.25	12.03	12.15
2532	NASDAQ	PPBI	Mon, Jul 1, 2013	12.25	12.25	11.56	12.18
2531	NASDAQ	PPBI	Fri, Jun 28, 2013	12.01	12.25	11.92	12.22
2530	NASDAQ	PPBI	Thu, Jun 27, 2013	12.24	12.30	11.81	12.08
2529	NASDAQ	PPBI	Wed, Jun 26, 2013	12.27	12.46	11.99	12.25
2528	NASDAQ	PPBI	Tue, Jun 25, 2013	12.10	12.25	12.00	12.24
2527	NASDAQ	PPBI	Mon, Jun 24, 2013	11.69	12.00	11.53	12.00
2526	NASDAQ	PPBI	Fri, Jun 21, 2013	11.65	11.80	11.65	11.73
2525	NASDAQ	PPBI	Thu, Jun 20, 2013	11.59	11.74	11.61	11.63
2524	NASDAQ	PPBI	Wed, Jun 19, 2013	11.73	11.80	11.56	11.66
2523	NASDAQ	PPBI	Tue, Jun 18, 2013	11.66	11.78	11.55	11.71
2522	NASDAQ	PPBI	Mon, Jun 17, 2013	11.52	11.85	11.52	11.71
2521	NASDAQ	PPBI	Fri, Jun 14, 2013	11.67	11.69	11.50	11.55
2520	NASDAQ	PPBI	Thu, Jun 13, 2013	11.50	11.73	11.50	11.63
2519	NASDAQ	PPBI	Wed, Jun 12, 2013	11.60	11.69	11.50	11.50
2518	NASDAQ	PPBI	Tue, Jun 11, 2013	11.51	11.68	11.50	11.61
2517	NASDAQ	PPBI	Mon, Jun 10, 2013	11.63	11.94	11.55	11.56
2516	NASDAQ	PPBI	Fri, Jun 7, 2013	11.70	11.77	11.60	11.60
2515	NASDAQ	PPBI	Thu, Jun 6, 2013	11.67	11.75	11.60	11.61
2514	NASDAQ	PPBI	Wed, Jun 5, 2013	11.77	11.80	11.51	11.61
2513	NASDAQ	PPBI	Tue, Jun 4, 2013	11.63	11.82	11.63	11.81
2512	NASDAQ	PPBI	Mon, Jun 3, 2013	11.85	11.93	11.42	11.60
2511	NASDAQ	PPBI	Fri, May 31, 2013	11.82	12.12	11.75	11.81
2510	NASDAQ	PPBI	Thu, May 30, 2013	11.79	11.99	11.76	11.83
2509	NASDAQ	PPBI	Wed, May 29, 2013	11.92	11.96	11.76	11.76
2508	NASDAQ	PPBI	Tue, May 28, 2013	12.04	12.06	11.95	12.02
2507	NASDAQ	PPBI	Fri, May 24, 2013	11.95	12.05	11.95	12.02
2506	NASDAQ	PPBI	Thu, May 23, 2013	11.91	12.08	11.91	12.00
2505	NASDAQ	PPBI	Wed, May 22, 2013	11.91	12.13	11.90	12.00
2504	NASDAQ	PPBI	Tue, May 21, 2013	12.00	12.00	11.90	11.90
2503	NASDAQ	PPBI	Mon, May 20, 2013	12.07	12.09	11.95	11.95
2502	NASDAQ	PPBI	Fri, May 17, 2013	11.99	12.10	11.96	12.06
2501	NASDAQ	PPBI	Thu, May 16, 2013	12.02	12.16	12.00	12.01
2500	NASDAQ	PPBI	Wed, May 15, 2013	11.96	12.10	11.96	12.10
2499	NASDAQ	PPBI	Tue, May 14, 2013	12.25	12.32	11.95	12.04
2498	NASDAQ	PPBI	Mon, May 13, 2013	12.23	12.45	12.23	12.35
2497	NASDAQ	PPBI	Fri, May 10, 2013	12.45	12.50	12.00	12.40
2496	NASDAQ	PPBI	Thu, May 9, 2013	12.33	12.64	12.26	12.52
2495	NASDAQ	PPBI	Wed, May 8, 2013	12.29	12.37	12.06	12.34
2494	NASDAQ	PPBI	Tue, May 7, 2013	12.18	12.30	12.16	12.29
2493	NASDAQ	PPBI	Mon, May 6, 2013	12.27	12.30	12.11	12.16
2492	NASDAQ	PPBI	Fri, May 3, 2013	12.24	12.28	12.08	12.25
2491	NASDAQ	PPBI	Thu, May 2, 2013	11.98	12.15	11.93	12.13
2490	NASDAQ	PPBI	Wed, May 1, 2013	12.10	12.20	11.91	12.00
2489	NASDAQ	PPBI	Tue, Apr 30, 2013	12.12	12.25	12.01	12.15
2488	NASDAQ	PPBI	Mon, Apr 29, 2013	12.12	12.27	12.07	12.16
2487	NASDAQ	PPBI	Fri, Apr 26, 2013	12.13	12.29	12.10	12.15
2486	NASDAQ	PPBI	Thu, Apr 25, 2013	12.39	12.44	12.11	12.20
2485	NASDAQ	PPBI	Wed, Apr 24, 2013	12.44	12.47	12.02	12.34
2484	NASDAQ	PPBI	Tue, Apr 23, 2013	12.51	12.89	12.48	12.75
2483	NASDAQ	PPBI	Mon, Apr 22, 2013	12.23	12.54	12.08	12.54
2482	NASDAQ	PPBI	Fri, Apr 19, 2013	12.09	12.27	11.84	12.15
2481	NASDAQ	PPBI	Thu, Apr 18, 2013	11.90	12.04	11.74	12.04
2480	NASDAQ	PPBI	Wed, Apr 17, 2013	12.04	12.10	11.63	11.92
2479	NASDAQ	PPBI	Tue, Apr 16, 2013	12.08	12.24	12.00	12.04
2478	NASDAQ	PPBI	Mon, Apr 15, 2013	12.11	12.27	11.99	12.04
2477	NASDAQ	PPBI	Fri, Apr 12, 2013	12.53	12.53	12.04	12.21
2476	NASDAQ	PPBI	Thu, Apr 11, 2013	12.64	12.74	12.31	12.58
2475	NASDAQ	PPBI	Wed, Apr 10, 2013	12.65	12.80	12.52	12.68
2474	NASDAQ	PPBI	Tue, Apr 9, 2013	12.75	12.79	12.62	12.66
2473	NASDAQ	PPBI	Mon, Apr 8, 2013	12.81	12.81	12.61	12.64
2472	NASDAQ	PPBI	Fri, Apr 5, 2013	12.70	12.79	12.60	12.74
2471	NASDAQ	PPBI	Thu, Apr 4, 2013	12.89	12.92	12.69	12.79
2470	NASDAQ	PPBI	Wed, Apr 3, 2013	12.97	13.05	12.52	12.85
2469	NASDAQ	PPBI	Tue, Apr 2, 2013	12.99	13.05	12.89	12.95
2468	NASDAQ	PPBI	Mon, Apr 1, 2013	13.19	13.19	12.80	13.00
2467	NASDAQ	PPBI	Thu, Mar 28, 2013	12.70	13.28	12.70	13.15
2466	NASDAQ	PPBI	Wed, Mar 27, 2013	12.72	12.79	12.60	12.76
2465	NASDAQ	PPBI	Tue, Mar 26, 2013	12.75	12.94	12.67	12.74
2464	NASDAQ	PPBI	Mon, Mar 25, 2013	12.97	12.97	12.70	12.71
2463	NASDAQ	PPBI	Fri, Mar 22, 2013	12.90	12.97	12.76	12.97
2462	NASDAQ	PPBI	Thu, Mar 21, 2013	12.90	12.90	12.11	12.83
2461	NASDAQ	PPBI	Wed, Mar 20, 2013	12.65	13.00	12.52	12.96
2460	NASDAQ	PPBI	Tue, Mar 19, 2013	12.65	12.78	12.40	12.69
2459	NASDAQ	PPBI	Mon, Mar 18, 2013	12.47	12.88	12.46	12.59
2458	NASDAQ	PPBI	Fri, Mar 15, 2013	12.59	12.67	12.30	12.46
2457	NASDAQ	PPBI	Thu, Mar 14, 2013	12.80	12.83	12.40	12.54
2456	NASDAQ	PPBI	Wed, Mar 13, 2013	12.89	12.97	12.80	12.84
2455	NASDAQ	PPBI	Tue, Mar 12, 2013	13.21	13.29	12.92	12.94
2454	NASDAQ	PPBI	Mon, Mar 11, 2013	12.90	13.28	12.79	13.26
2453	NASDAQ	PPBI	Fri, Mar 8, 2013	12.73	13.05	12.67	12.93
2452	NASDAQ	PPBI	Thu, Mar 7, 2013	12.42	12.73	12.31	12.68
2451	NASDAQ	PPBI	Wed, Mar 6, 2013	12.40	12.42	12.20	12.36
2450	NASDAQ	PPBI	Tue, Mar 5, 2013	12.22	12.48	12.09	12.40
2449	NASDAQ	PPBI	Mon, Mar 4, 2013	11.81	12.23	11.81	12.22
2448	NASDAQ	PPBI	Fri, Mar 1, 2013	11.72	12.02	11.70	11.89
2447	NASDAQ	PPBI	Thu, Feb 28, 2013	11.93	12.00	11.83	11.97
2446	NASDAQ	PPBI	Wed, Feb 27, 2013	11.95	12.00	11.85	11.92
2445	NASDAQ	PPBI	Tue, Feb 26, 2013	11.97	12.01	11.90	11.95
2444	NASDAQ	PPBI	Mon, Feb 25, 2013	12.06	12.12	11.71	11.97
2443	NASDAQ	PPBI	Fri, Feb 22, 2013	12.03	12.20	11.95	12.06
2442	NASDAQ	PPBI	Thu, Feb 21, 2013	12.03	12.09	11.88	12.00
2441	NASDAQ	PPBI	Wed, Feb 20, 2013	12.14	12.19	11.93	11.98
2440	NASDAQ	PPBI	Tue, Feb 19, 2013	11.75	12.10	11.75	12.09
2439	NASDAQ	PPBI	Fri, Feb 15, 2013	11.70	11.85	11.53	11.74
2438	NASDAQ	PPBI	Thu, Feb 14, 2013	11.34	11.75	11.33	11.74
2437	NASDAQ	PPBI	Wed, Feb 13, 2013	11.29	11.40	11.07	11.33
2436	NASDAQ	PPBI	Tue, Feb 12, 2013	11.18	11.40	11.04	11.35
2435	NASDAQ	PPBI	Mon, Feb 11, 2013	11.38	11.38	11.00	11.19
2434	NASDAQ	PPBI	Fri, Feb 8, 2013	11.00	11.40	11.00	11.40
2433	NASDAQ	PPBI	Thu, Feb 7, 2013	11.01	11.05	10.61	10.99
2432	NASDAQ	PPBI	Wed, Feb 6, 2013	11.23	11.34	10.75	11.09
2431	NASDAQ	PPBI	Tue, Feb 5, 2013	11.67	11.67	11.05	11.25
2430	NASDAQ	PPBI	Mon, Feb 4, 2013	11.74	11.75	11.50	11.74
2429	NASDAQ	PPBI	Fri, Feb 1, 2013	11.50	11.75	11.50	11.75
2428	NASDAQ	PPBI	Thu, Jan 31, 2013	11.38	11.74	11.36	11.53
2427	NASDAQ	PPBI	Wed, Jan 30, 2013	11.48	11.50	11.33	11.49
2426	NASDAQ	PPBI	Tue, Jan 29, 2013	11.40	11.50	11.39	11.48
2425	NASDAQ	PPBI	Mon, Jan 28, 2013	11.39	11.49	11.34	11.42
2424	NASDAQ	PPBI	Fri, Jan 25, 2013	11.23	11.32	11.20	11.32
2423	NASDAQ	PPBI	Thu, Jan 24, 2013	11.20	11.38	11.18	11.20
2422	NASDAQ	PPBI	Wed, Jan 23, 2013	10.76	11.36	10.58	11.27
2421	NASDAQ	PPBI	Tue, Jan 22, 2013	10.55	10.58	10.50	10.55
2420	NASDAQ	PPBI	Fri, Jan 18, 2013	10.52	10.59	10.51	10.56
2419	NASDAQ	PPBI	Thu, Jan 17, 2013	10.58	10.60	10.50	10.56
2418	NASDAQ	PPBI	Wed, Jan 16, 2013	10.50	10.58	10.50	10.51
2417	NASDAQ	PPBI	Tue, Jan 15, 2013	10.54	10.60	10.53	10.57
2416	NASDAQ	PPBI	Mon, Jan 14, 2013	10.55	10.55	10.51	10.55
2415	NASDAQ	PPBI	Fri, Jan 11, 2013	10.55	10.64	10.53	10.59
2414	NASDAQ	PPBI	Thu, Jan 10, 2013	10.63	10.65	10.53	10.60
2413	NASDAQ	PPBI	Wed, Jan 9, 2013	10.50	10.66	10.50	10.62
2412	NASDAQ	PPBI	Tue, Jan 8, 2013	10.47	10.65	10.41	10.63
2411	NASDAQ	PPBI	Mon, Jan 7, 2013	10.49	10.60	10.35	10.55
2410	NASDAQ	PPBI	Fri, Jan 4, 2013	10.63	10.65	10.25	10.49
2409	NASDAQ	PPBI	Thu, Jan 3, 2013	10.49	10.69	10.40	10.57
2408	NASDAQ	PPBI	Wed, Jan 2, 2013	10.29	10.49	10.21	10.44
2407	NASDAQ	PPBI	Mon, Dec 31, 2012	10.04	10.24	10.04	10.24
2406	NASDAQ	PPBI	Fri, Dec 28, 2012	10.04	10.06	10.01	10.06
2405	NASDAQ	PPBI	Thu, Dec 27, 2012	10.04	10.07	10.01	10.05
2404	NASDAQ	PPBI	Wed, Dec 26, 2012	10.19	10.19	10.04	10.06
2403	NASDAQ	PPBI	Mon, Dec 24, 2012	10.00	10.07	10.00	10.05
2402	NASDAQ	PPBI	Fri, Dec 21, 2012	10.00	10.03	9.98	10.02
2401	NASDAQ	PPBI	Thu, Dec 20, 2012	10.10	10.19	10.00	10.01
2400	NASDAQ	PPBI	Wed, Dec 19, 2012	10.10	10.17	10.08	10.12
2399	NASDAQ	PPBI	Tue, Dec 18, 2012	10.10	10.18	10.05	10.07
2398	NASDAQ	PPBI	Mon, Dec 17, 2012	10.08	10.14	10.07	10.09
2397	NASDAQ	PPBI	Fri, Dec 14, 2012	10.07	10.15	10.02	10.14
2396	NASDAQ	PPBI	Thu, Dec 13, 2012	10.02	10.16	10.02	10.16
2395	NASDAQ	PPBI	Wed, Dec 12, 2012	10.02	10.10	10.00	10.02
2394	NASDAQ	PPBI	Tue, Dec 11, 2012	10.01	10.09	9.99	10.05
2393	NASDAQ	PPBI	Mon, Dec 10, 2012	10.03	10.03	9.98	10.00
2392	NASDAQ	PPBI	Fri, Dec 7, 2012	9.95	10.02	9.94	10.02
2391	NASDAQ	PPBI	Thu, Dec 6, 2012	10.05	10.05	9.85	9.93
2390	NASDAQ	PPBI	Wed, Dec 5, 2012	10.27	10.44	10.11	10.21
2389	NASDAQ	PPBI	Tue, Dec 4, 2012	10.34	10.35	10.05	10.23
2388	NASDAQ	PPBI	Mon, Dec 3, 2012	10.30	10.50	10.22	10.37
2387	NASDAQ	PPBI	Fri, Nov 30, 2012	10.30	10.50	10.00	10.37
2386	NASDAQ	PPBI	Thu, Nov 29, 2012	10.49	10.63	10.18	10.47
2385	NASDAQ	PPBI	Wed, Nov 28, 2012	10.60	10.63	10.07	10.41
2384	NASDAQ	PPBI	Tue, Nov 27, 2012	10.82	10.84	10.51	10.63
2383	NASDAQ	PPBI	Mon, Nov 26, 2012	10.47	10.59	10.40	10.52
2382	NASDAQ	PPBI	Fri, Nov 23, 2012	10.47	10.63	10.47	10.56
2381	NASDAQ	PPBI	Wed, Nov 21, 2012	10.29	10.48	10.28	10.40
2380	NASDAQ	PPBI	Tue, Nov 20, 2012	10.30	10.30	10.25	10.25
2379	NASDAQ	PPBI	Mon, Nov 19, 2012	10.21	10.31	10.21	10.29
2378	NASDAQ	PPBI	Fri, Nov 16, 2012	10.23	10.30	9.90	10.21
2377	NASDAQ	PPBI	Thu, Nov 15, 2012	10.44	10.44	10.04	10.30
2376	NASDAQ	PPBI	Wed, Nov 14, 2012	10.60	10.83	10.45	10.50
2375	NASDAQ	PPBI	Tue, Nov 13, 2012	10.41	10.69	10.41	10.64
2374	NASDAQ	PPBI	Mon, Nov 12, 2012	10.70	10.70	10.35	10.56
2373	NASDAQ	PPBI	Fri, Nov 9, 2012	10.41	10.71	10.41	10.61
2372	NASDAQ	PPBI	Thu, Nov 8, 2012	10.73	10.80	10.43	10.62
2371	NASDAQ	PPBI	Wed, Nov 7, 2012	10.92	11.01	10.40	10.67
2370	NASDAQ	PPBI	Tue, Nov 6, 2012	11.12	11.12	10.97	10.97
2369	NASDAQ	PPBI	Mon, Nov 5, 2012	11.14	11.17	11.07	11.14
2368	NASDAQ	PPBI	Fri, Nov 2, 2012	11.40	11.40	11.18	11.18
2367	NASDAQ	PPBI	Thu, Nov 1, 2012	11.25	11.40	11.19	11.40
2366	NASDAQ	PPBI	Wed, Oct 31, 2012	11.25	11.30	11.05	11.22
2365	NASDAQ	PPBI	Fri, Oct 26, 2012	11.35	11.38	11.01	11.19
2364	NASDAQ	PPBI	Thu, Oct 25, 2012	11.37	11.45	11.33	11.33
2363	NASDAQ	PPBI	Wed, Oct 24, 2012	11.17	11.38	11.14	11.35
2362	NASDAQ	PPBI	Tue, Oct 23, 2012	11.32	11.35	11.15	11.28
2361	NASDAQ	PPBI	Mon, Oct 22, 2012	11.45	11.45	11.24	11.37
2360	NASDAQ	PPBI	Fri, Oct 19, 2012	11.35	11.49	11.15	11.42
2359	NASDAQ	PPBI	Thu, Oct 18, 2012	10.96	11.40	10.91	11.34
2358	NASDAQ	PPBI	Wed, Oct 17, 2012	11.22	11.30	11.00	11.11
2357	NASDAQ	PPBI	Tue, Oct 16, 2012	10.76	11.36	10.76	11.13
2356	NASDAQ	PPBI	Mon, Oct 15, 2012	10.30	10.57	10.22	10.53
2355	NASDAQ	PPBI	Fri, Oct 12, 2012	10.10	10.20	9.75	10.19
2354	NASDAQ	PPBI	Thu, Oct 11, 2012	9.93	10.22	9.86	9.87
2353	NASDAQ	PPBI	Wed, Oct 10, 2012	9.65	9.66	9.62	9.65
2352	NASDAQ	PPBI	Tue, Oct 9, 2012	9.65	9.65	9.52	9.65
2351	NASDAQ	PPBI	Mon, Oct 8, 2012	9.60	9.65	9.60	9.65
2350	NASDAQ	PPBI	Fri, Oct 5, 2012	9.65	9.65	9.58	9.59
2349	NASDAQ	PPBI	Thu, Oct 4, 2012	9.59	9.65	9.55	9.65
2348	NASDAQ	PPBI	Wed, Oct 3, 2012	9.67	9.67	9.50	9.59
2347	NASDAQ	PPBI	Tue, Oct 2, 2012	9.60	9.65	9.52	9.60
2346	NASDAQ	PPBI	Mon, Oct 1, 2012	9.68	9.68	9.52	9.65
2345	NASDAQ	PPBI	Fri, Sep 28, 2012	9.62	9.62	9.53	9.54
2344	NASDAQ	PPBI	Thu, Sep 27, 2012	9.63	9.74	9.45	9.57
2343	NASDAQ	PPBI	Wed, Sep 26, 2012	9.25	9.61	9.25	9.60
2342	NASDAQ	PPBI	Tue, Sep 25, 2012	9.22	9.25	9.15	9.23
2341	NASDAQ	PPBI	Mon, Sep 24, 2012	9.21	9.25	9.04	9.24
2340	NASDAQ	PPBI	Fri, Sep 21, 2012	9.03	9.25	9.03	9.25
2339	NASDAQ	PPBI	Thu, Sep 20, 2012	9.08	9.25	9.01	9.19
2338	NASDAQ	PPBI	Wed, Sep 19, 2012	9.24	9.24	9.00	9.00
2337	NASDAQ	PPBI	Tue, Sep 18, 2012	9.30	9.30	9.15	9.15
2336	NASDAQ	PPBI	Mon, Sep 17, 2012	9.29	9.45	9.28	9.30
2335	NASDAQ	PPBI	Fri, Sep 14, 2012	9.27	9.33	9.23	9.23
2334	NASDAQ	PPBI	Thu, Sep 13, 2012	9.23	9.29	9.20	9.23
2333	NASDAQ	PPBI	Wed, Sep 12, 2012	9.38	9.38	9.20	9.25
2332	NASDAQ	PPBI	Tue, Sep 11, 2012	9.28	9.33	9.26	9.33
2331	NASDAQ	PPBI	Mon, Sep 10, 2012	9.41	9.41	9.25	9.30
2330	NASDAQ	PPBI	Fri, Sep 7, 2012	9.41	9.48	9.27	9.35
2329	NASDAQ	PPBI	Thu, Sep 6, 2012	9.23	9.35	9.23	9.27
2328	NASDAQ	PPBI	Wed, Sep 5, 2012	9.05	9.24	9.01	9.22
2327	NASDAQ	PPBI	Tue, Sep 4, 2012	9.06	9.25	8.90	9.24
2326	NASDAQ	PPBI	Fri, Aug 31, 2012	9.25	9.45	9.00	9.01
2325	NASDAQ	PPBI	Thu, Aug 30, 2012	9.15	9.25	9.15	9.25
2324	NASDAQ	PPBI	Wed, Aug 29, 2012	9.10	9.25	9.10	9.20
2323	NASDAQ	PPBI	Tue, Aug 28, 2012	9.09	9.20	9.09	9.10
2322	NASDAQ	PPBI	Mon, Aug 27, 2012	9.00	9.03	8.90	9.00
2321	NASDAQ	PPBI	Fri, Aug 24, 2012	9.15	9.20	8.87	9.16
2320	NASDAQ	PPBI	Thu, Aug 23, 2012	9.13	9.15	9.03	9.10
2319	NASDAQ	PPBI	Wed, Aug 22, 2012	9.07	9.15	9.03	9.09
2318	NASDAQ	PPBI	Tue, Aug 21, 2012	9.13	9.19	8.98	9.02
2317	NASDAQ	PPBI	Mon, Aug 20, 2012	9.19	9.19	9.01	9.08
2316	NASDAQ	PPBI	Fri, Aug 17, 2012	8.95	9.33	8.95	9.10
2315	NASDAQ	PPBI	Thu, Aug 16, 2012	8.85	8.98	8.85	8.95
2314	NASDAQ	PPBI	Wed, Aug 15, 2012	8.97	8.97	8.84	8.96
2313	NASDAQ	PPBI	Tue, Aug 14, 2012	8.96	8.98	8.75	8.78
2312	NASDAQ	PPBI	Mon, Aug 13, 2012	8.90	8.95	8.83	8.87
2311	NASDAQ	PPBI	Fri, Aug 10, 2012	8.85	8.95	8.81	8.87
2310	NASDAQ	PPBI	Thu, Aug 9, 2012	9.00	9.00	8.70	8.71
2309	NASDAQ	PPBI	Wed, Aug 8, 2012	8.93	8.93	8.93	8.93
2308	NASDAQ	PPBI	Tue, Aug 7, 2012	8.88	8.95	8.71	8.95
2307	NASDAQ	PPBI	Mon, Aug 6, 2012	8.80	9.00	8.80	8.86
2306	NASDAQ	PPBI	Thu, Aug 2, 2012	8.93	8.95	8.79	8.79
2305	NASDAQ	PPBI	Wed, Aug 1, 2012	8.92	9.00	8.85	8.99
2304	NASDAQ	PPBI	Tue, Jul 31, 2012	8.91	8.91	8.71	8.90
2303	NASDAQ	PPBI	Mon, Jul 30, 2012	8.82	8.83	8.75	8.82
2302	NASDAQ	PPBI	Fri, Jul 27, 2012	8.73	8.88	8.71	8.79
2301	NASDAQ	PPBI	Thu, Jul 26, 2012	8.89	9.00	8.59	8.80
2300	NASDAQ	PPBI	Wed, Jul 25, 2012	8.80	8.81	8.64	8.64
2299	NASDAQ	PPBI	Mon, Jul 23, 2012	8.70	8.85	8.50	8.80
2298	NASDAQ	PPBI	Fri, Jul 20, 2012	8.95	8.95	8.63	8.72
2297	NASDAQ	PPBI	Thu, Jul 19, 2012	8.58	9.00	8.56	8.88
2296	NASDAQ	PPBI	Wed, Jul 18, 2012	8.39	8.55	8.35	8.55
2295	NASDAQ	PPBI	Tue, Jul 17, 2012	8.29	8.39	8.29	8.39
2294	NASDAQ	PPBI	Mon, Jul 16, 2012	8.22	8.30	8.15	8.19
2293	NASDAQ	PPBI	Fri, Jul 13, 2012	8.30	8.30	8.30	8.30
2292	NASDAQ	PPBI	Thu, Jul 12, 2012	8.25	8.30	8.25	8.30
2291	NASDAQ	PPBI	Wed, Jul 11, 2012	8.29	8.40	8.21	8.30
2290	NASDAQ	PPBI	Tue, Jul 10, 2012	8.34	8.35	8.22	8.22
2289	NASDAQ	PPBI	Mon, Jul 9, 2012	8.12	8.42	8.12	8.29
2288	NASDAQ	PPBI	Fri, Jul 6, 2012	8.31	8.35	8.18	8.33
2287	NASDAQ	PPBI	Thu, Jul 5, 2012	8.37	8.40	8.21	8.35
2286	NASDAQ	PPBI	Tue, Jul 3, 2012	8.38	8.50	8.38	8.47
2285	NASDAQ	PPBI	Mon, Jul 2, 2012	8.25	8.60	8.11	8.14
2284	NASDAQ	PPBI	Fri, Jun 29, 2012	8.30	8.50	8.30	8.40
2283	NASDAQ	PPBI	Thu, Jun 28, 2012	8.25	8.29	8.25	8.29
2282	NASDAQ	PPBI	Wed, Jun 27, 2012	8.30	8.35	8.28	8.30
2281	NASDAQ	PPBI	Tue, Jun 26, 2012	8.35	8.40	8.15	8.25
2280	NASDAQ	PPBI	Mon, Jun 25, 2012	8.28	8.48	8.20	8.48
2279	NASDAQ	PPBI	Fri, Jun 22, 2012	8.00	8.35	8.00	8.35
2278	NASDAQ	PPBI	Thu, Jun 21, 2012	7.98	8.00	7.97	7.97
2277	NASDAQ	PPBI	Wed, Jun 20, 2012	7.89	8.03	7.89	8.00
2276	NASDAQ	PPBI	Tue, Jun 19, 2012	7.86	7.88	7.70	7.80
2275	NASDAQ	PPBI	Mon, Jun 18, 2012	7.84	7.84	7.68	7.70
2274	NASDAQ	PPBI	Fri, Jun 15, 2012	7.72	7.75	7.61	7.75
2273	NASDAQ	PPBI	Thu, Jun 14, 2012	7.72	7.89	7.60	7.71
2272	NASDAQ	PPBI	Wed, Jun 13, 2012	7.90	7.90	7.65	7.66
2271	NASDAQ	PPBI	Tue, Jun 12, 2012	7.85	7.85	7.85	7.85
2270	NASDAQ	PPBI	Mon, Jun 11, 2012	7.86	7.86	7.80	7.86
2269	NASDAQ	PPBI	Fri, Jun 8, 2012	7.82	7.95	7.78	7.84
2268	NASDAQ	PPBI	Thu, Jun 7, 2012	7.85	7.90	7.82	7.82
2267	NASDAQ	PPBI	Wed, Jun 6, 2012	7.75	7.89	7.75	7.80
2266	NASDAQ	PPBI	Tue, Jun 5, 2012	7.81	7.88	7.81	7.87
2265	NASDAQ	PPBI	Mon, Jun 4, 2012	7.77	7.85	7.77	7.85
2264	NASDAQ	PPBI	Fri, Jun 1, 2012	7.84	7.84	7.80	7.80
2263	NASDAQ	PPBI	Thu, May 31, 2012	7.85	7.90	7.83	7.90
2262	NASDAQ	PPBI	Wed, May 30, 2012	7.90	7.90	7.80	7.85
2261	NASDAQ	PPBI	Tue, May 29, 2012	7.91	7.99	7.90	7.91
2260	NASDAQ	PPBI	Fri, May 25, 2012	7.92	7.99	7.90	7.99
2259	NASDAQ	PPBI	Thu, May 24, 2012	7.98	7.99	7.95	7.99
2258	NASDAQ	PPBI	Wed, May 23, 2012	8.00	8.00	7.95	8.00
2257	NASDAQ	PPBI	Tue, May 22, 2012	8.00	8.08	7.92	8.00
2256	NASDAQ	PPBI	Mon, May 21, 2012	8.06	8.10	8.01	8.01
2255	NASDAQ	PPBI	Fri, May 18, 2012	8.05	8.14	8.00	8.09
2254	NASDAQ	PPBI	Thu, May 17, 2012	8.01	8.05	7.95	8.00
2253	NASDAQ	PPBI	Wed, May 16, 2012	8.18	8.18	8.01	8.06
2252	NASDAQ	PPBI	Tue, May 15, 2012	8.18	8.19	8.10	8.14
2251	NASDAQ	PPBI	Mon, May 14, 2012	8.18	8.19	7.95	8.12
2250	NASDAQ	PPBI	Fri, May 11, 2012	8.16	8.19	8.08	8.19
2249	NASDAQ	PPBI	Thu, May 10, 2012	8.18	8.31	8.15	8.23
2248	NASDAQ	PPBI	Wed, May 9, 2012	8.00	8.24	7.96	8.20
2247	NASDAQ	PPBI	Tue, May 8, 2012	7.89	8.00	7.89	7.90
2246	NASDAQ	PPBI	Mon, May 7, 2012	7.91	8.00	7.90	7.94
2245	NASDAQ	PPBI	Fri, May 4, 2012	7.75	7.84	7.72	7.80
2244	NASDAQ	PPBI	Thu, May 3, 2012	7.75	7.75	7.75	7.75
2243	NASDAQ	PPBI	Wed, May 2, 2012	7.65	7.78	7.65	7.73
2242	NASDAQ	PPBI	Tue, May 1, 2012	7.82	7.86	7.61	7.61
2241	NASDAQ	PPBI	Mon, Apr 30, 2012	7.67	8.00	7.67	7.78
2240	NASDAQ	PPBI	Fri, Apr 27, 2012	7.70	7.74	7.60	7.68
2239	NASDAQ	PPBI	Thu, Apr 26, 2012	7.85	7.91	7.70	7.78
2238	NASDAQ	PPBI	Wed, Apr 25, 2012	7.91	7.99	7.80	7.90
2237	NASDAQ	PPBI	Tue, Apr 24, 2012	7.77	7.97	7.77	7.89
2236	NASDAQ	PPBI	Mon, Apr 23, 2012	7.85	8.00	7.75	7.75
2235	NASDAQ	PPBI	Fri, Apr 20, 2012	8.00	8.00	7.77	7.83
2234	NASDAQ	PPBI	Thu, Apr 19, 2012	8.00	8.00	7.98	8.00
2233	NASDAQ	PPBI	Wed, Apr 18, 2012	8.00	8.01	7.91	8.00
2232	NASDAQ	PPBI	Tue, Apr 17, 2012	8.05	8.08	7.95	8.05
2231	NASDAQ	PPBI	Mon, Apr 16, 2012	8.15	8.15	7.97	8.08
2230	NASDAQ	PPBI	Fri, Apr 13, 2012	8.02	8.10	8.00	8.10
2229	NASDAQ	PPBI	Thu, Apr 12, 2012	7.97	8.19	7.53	8.11
2228	NASDAQ	PPBI	Wed, Apr 11, 2012	8.01	8.10	7.95	8.05
2227	NASDAQ	PPBI	Tue, Apr 10, 2012	8.03	8.08	7.90	8.03
2226	NASDAQ	PPBI	Mon, Apr 9, 2012	8.00	8.10	8.00	8.00
2225	NASDAQ	PPBI	Thu, Apr 5, 2012	8.00	8.00	8.00	8.00
2224	NASDAQ	PPBI	Wed, Apr 4, 2012	8.00	8.09	8.00	8.06
2223	NASDAQ	PPBI	Tue, Apr 3, 2012	7.93	8.10	7.89	8.10
2222	NASDAQ	PPBI	Mon, Apr 2, 2012	7.86	8.10	7.71	7.83
2221	NASDAQ	PPBI	Fri, Mar 30, 2012	7.95	8.12	7.80	8.00
2220	NASDAQ	PPBI	Thu, Mar 29, 2012	8.10	8.25	7.80	8.07
2219	NASDAQ	PPBI	Wed, Mar 28, 2012	8.09	8.25	7.95	8.25
2218	NASDAQ	PPBI	Tue, Mar 27, 2012	8.13	8.13	8.00	8.10
2217	NASDAQ	PPBI	Mon, Mar 26, 2012	8.00	8.15	7.96	8.08
2216	NASDAQ	PPBI	Fri, Mar 23, 2012	8.15	8.16	8.10	8.10
2215	NASDAQ	PPBI	Thu, Mar 22, 2012	8.10	8.10	8.05	8.10
2214	NASDAQ	PPBI	Wed, Mar 21, 2012	8.18	8.20	8.10	8.15
2213	NASDAQ	PPBI	Tue, Mar 20, 2012	8.14	8.15	8.00	8.10
2212	NASDAQ	PPBI	Mon, Mar 19, 2012	8.18	8.32	7.85	8.15
2211	NASDAQ	PPBI	Fri, Mar 16, 2012	8.14	8.35	8.10	8.19
2210	NASDAQ	PPBI	Thu, Mar 15, 2012	8.19	8.29	7.96	8.20
2209	NASDAQ	PPBI	Wed, Mar 14, 2012	8.09	8.20	7.95	8.18
2208	NASDAQ	PPBI	Tue, Mar 13, 2012	7.75	8.05	7.75	8.01
2207	NASDAQ	PPBI	Mon, Mar 12, 2012	7.75	7.90	7.72	7.81
2206	NASDAQ	PPBI	Fri, Mar 9, 2012	7.75	7.87	7.73	7.75
2205	NASDAQ	PPBI	Thu, Mar 8, 2012	7.59	7.90	7.56	7.75
2204	NASDAQ	PPBI	Wed, Mar 7, 2012	7.59	7.60	7.51	7.59
2203	NASDAQ	PPBI	Tue, Mar 6, 2012	7.42	7.59	7.40	7.57
2202	NASDAQ	PPBI	Mon, Mar 5, 2012	7.58	7.59	7.35	7.52
2201	NASDAQ	PPBI	Fri, Mar 2, 2012	7.50	7.50	7.50	7.50
2200	NASDAQ	PPBI	Thu, Mar 1, 2012	7.59	7.59	7.49	7.59
2199	NASDAQ	PPBI	Wed, Feb 29, 2012	7.46	7.59	7.46	7.51
2198	NASDAQ	PPBI	Tue, Feb 28, 2012	7.44	7.54	7.40	7.49
2197	NASDAQ	PPBI	Mon, Feb 27, 2012	7.53	7.53	7.40	7.41
2196	NASDAQ	PPBI	Fri, Feb 24, 2012	7.56	7.56	7.47	7.53
2195	NASDAQ	PPBI	Thu, Feb 23, 2012	7.40	7.49	7.30	7.49
2194	NASDAQ	PPBI	Wed, Feb 22, 2012	7.40	7.44	7.15	7.42
2193	NASDAQ	PPBI	Tue, Feb 21, 2012	7.57	7.60	7.30	7.40
2192	NASDAQ	PPBI	Fri, Feb 17, 2012	7.40	7.59	7.40	7.51
2191	NASDAQ	PPBI	Thu, Feb 16, 2012	7.39	7.71	7.39	7.61
2190	NASDAQ	PPBI	Wed, Feb 15, 2012	7.59	7.60	7.35	7.60
2189	NASDAQ	PPBI	Tue, Feb 14, 2012	7.24	7.57	7.24	7.57
2188	NASDAQ	PPBI	Mon, Feb 13, 2012	7.37	7.41	7.32	7.34
2187	NASDAQ	PPBI	Fri, Feb 10, 2012	7.47	7.58	7.17	7.24
2186	NASDAQ	PPBI	Thu, Feb 9, 2012	7.60	7.60	7.45	7.58
2185	NASDAQ	PPBI	Wed, Feb 8, 2012	7.59	7.59	7.34	7.55
2184	NASDAQ	PPBI	Tue, Feb 7, 2012	7.61	7.61	7.59	7.59
2183	NASDAQ	PPBI	Mon, Feb 6, 2012	7.53	7.60	7.50	7.60
2182	NASDAQ	PPBI	Fri, Feb 3, 2012	7.72	7.72	7.49	7.60
2181	NASDAQ	PPBI	Thu, Feb 2, 2012	7.44	7.70	7.44	7.70
2180	NASDAQ	PPBI	Wed, Feb 1, 2012	7.58	7.60	7.25	7.48
2179	NASDAQ	PPBI	Tue, Jan 31, 2012	7.59	7.59	7.31	7.56
2178	NASDAQ	PPBI	Mon, Jan 30, 2012	7.67	7.67	7.31	7.55
2177	NASDAQ	PPBI	Fri, Jan 27, 2012	7.44	7.69	7.30	7.69
2176	NASDAQ	PPBI	Thu, Jan 26, 2012	7.61	7.70	7.30	7.45
2175	NASDAQ	PPBI	Wed, Jan 25, 2012	7.25	7.80	7.25	7.58
2174	NASDAQ	PPBI	Tue, Jan 24, 2012	6.80	7.30	6.70	7.25
2173	NASDAQ	PPBI	Mon, Jan 23, 2012	6.72	6.75	6.55	6.75
2172	NASDAQ	PPBI	Fri, Jan 20, 2012	6.58	6.75	6.58	6.75
2171	NASDAQ	PPBI	Thu, Jan 19, 2012	6.79	6.79	6.60	6.60
2170	NASDAQ	PPBI	Wed, Jan 18, 2012	6.60	6.78	6.58	6.75
2169	NASDAQ	PPBI	Tue, Jan 17, 2012	6.59	6.70	6.59	6.70
2168	NASDAQ	PPBI	Fri, Jan 13, 2012	6.49	6.60	6.32	6.55
2167	NASDAQ	PPBI	Thu, Jan 12, 2012	6.56	6.59	6.33	6.55
2166	NASDAQ	PPBI	Wed, Jan 11, 2012	6.47	6.65	6.47	6.57
2165	NASDAQ	PPBI	Tue, Jan 10, 2012	6.34	6.37	6.30	6.35
2164	NASDAQ	PPBI	Mon, Jan 9, 2012	6.38	6.40	6.30	6.38
2163	NASDAQ	PPBI	Fri, Jan 6, 2012	6.44	6.45	6.32	6.40
2162	NASDAQ	PPBI	Thu, Jan 5, 2012	6.40	6.50	6.34	6.45
2161	NASDAQ	PPBI	Wed, Jan 4, 2012	6.35	6.45	6.35	6.35
2160	NASDAQ	PPBI	Tue, Jan 3, 2012	6.35	6.45	6.35	6.35
2159	NASDAQ	PPBI	Fri, Dec 30, 2011	6.30	6.58	6.20	6.34
2158	NASDAQ	PPBI	Thu, Dec 29, 2011	6.28	6.30	6.24	6.30
2157	NASDAQ	PPBI	Tue, Dec 27, 2011	6.17	6.24	6.17	6.24
2156	NASDAQ	PPBI	Thu, Dec 22, 2011	6.30	6.30	6.15	6.22
2155	NASDAQ	PPBI	Wed, Dec 21, 2011	6.20	6.25	6.10	6.25
2154	NASDAQ	PPBI	Tue, Dec 20, 2011	6.17	6.30	6.15	6.18
2153	NASDAQ	PPBI	Mon, Dec 19, 2011	6.12	6.23	6.12	6.18
2152	NASDAQ	PPBI	Fri, Dec 16, 2011	6.20	6.20	6.18	6.19
2151	NASDAQ	PPBI	Thu, Dec 15, 2011	6.20	6.20	6.11	6.15
2150	NASDAQ	PPBI	Wed, Dec 14, 2011	6.21	6.28	6.20	6.26
2149	NASDAQ	PPBI	Tue, Dec 13, 2011	6.34	6.35	6.20	6.20
2148	NASDAQ	PPBI	Mon, Dec 12, 2011	6.40	6.40	6.25	6.25
2147	NASDAQ	PPBI	Fri, Dec 9, 2011	6.40	6.40	6.38	6.40
2146	NASDAQ	PPBI	Thu, Dec 8, 2011	6.33	6.45	6.31	6.31
2145	NASDAQ	PPBI	Wed, Dec 7, 2011	6.40	6.48	6.40	6.45
2144	NASDAQ	PPBI	Tue, Dec 6, 2011	6.40	6.45	6.40	6.45
2143	NASDAQ	PPBI	Mon, Dec 5, 2011	6.53	6.53	6.25	6.26
2142	NASDAQ	PPBI	Fri, Dec 2, 2011	6.52	6.52	6.42	6.48
2141	NASDAQ	PPBI	Thu, Dec 1, 2011	6.51	6.55	6.51	6.54
2140	NASDAQ	PPBI	Wed, Nov 30, 2011	6.57	6.60	6.41	6.59
2139	NASDAQ	PPBI	Tue, Nov 29, 2011	6.45	6.45	6.44	6.45
2138	NASDAQ	PPBI	Mon, Nov 28, 2011	6.58	6.69	6.40	6.45
2137	NASDAQ	PPBI	Fri, Nov 25, 2011	6.45	6.45	6.45	6.45
2136	NASDAQ	PPBI	Wed, Nov 23, 2011	6.45	6.45	6.45	6.45
2135	NASDAQ	PPBI	Tue, Nov 22, 2011	6.56	6.59	6.44	6.50
2134	NASDAQ	PPBI	Mon, Nov 21, 2011	6.46	6.74	6.46	6.61
2133	NASDAQ	PPBI	Fri, Nov 18, 2011	6.75	6.78	6.60	6.64
2132	NASDAQ	PPBI	Thu, Nov 17, 2011	6.59	6.69	6.59	6.61
2131	NASDAQ	PPBI	Wed, Nov 16, 2011	7.00	7.01	6.45	6.48
2130	NASDAQ	PPBI	Tue, Nov 15, 2011	6.96	7.01	6.94	6.95
2129	NASDAQ	PPBI	Mon, Nov 14, 2011	7.09	7.09	6.93	6.93
2128	NASDAQ	PPBI	Fri, Nov 11, 2011	7.11	7.12	6.93	7.10
2127	NASDAQ	PPBI	Thu, Nov 10, 2011	6.65	7.10	6.65	7.10
2126	NASDAQ	PPBI	Wed, Nov 9, 2011	6.94	6.94	6.70	6.75
2125	NASDAQ	PPBI	Tue, Nov 8, 2011	6.73	7.00	6.70	6.93
2124	NASDAQ	PPBI	Mon, Nov 7, 2011	6.47	6.64	6.47	6.64
2123	NASDAQ	PPBI	Fri, Nov 4, 2011	6.59	6.64	6.43	6.49
2122	NASDAQ	PPBI	Wed, Nov 2, 2011	6.37	6.64	6.36	6.46
2121	NASDAQ	PPBI	Tue, Nov 1, 2011	6.39	6.39	6.28	6.37
2120	NASDAQ	PPBI	Mon, Oct 31, 2011	6.30	6.61	6.20	6.35
2119	NASDAQ	PPBI	Fri, Oct 28, 2011	6.41	6.48	6.25	6.27
2118	NASDAQ	PPBI	Thu, Oct 27, 2011	6.40	6.45	6.40	6.45
2117	NASDAQ	PPBI	Tue, Oct 25, 2011	6.46	6.46	6.40	6.40
2116	NASDAQ	PPBI	Mon, Oct 24, 2011	6.47	6.50	6.38	6.49
2115	NASDAQ	PPBI	Fri, Oct 21, 2011	6.25	6.44	6.25	6.44
2114	NASDAQ	PPBI	Thu, Oct 20, 2011	5.88	6.29	5.88	6.29
2113	NASDAQ	PPBI	Wed, Oct 19, 2011	5.75	5.80	5.75	5.80
2112	NASDAQ	PPBI	Tue, Oct 18, 2011	5.65	5.84	5.65	5.83
2111	NASDAQ	PPBI	Mon, Oct 17, 2011	5.85	5.85	5.50	5.66
2110	NASDAQ	PPBI	Fri, Oct 14, 2011	5.90	5.90	5.78	5.78
2109	NASDAQ	PPBI	Thu, Oct 13, 2011	5.76	5.87	5.75	5.75
2108	NASDAQ	PPBI	Wed, Oct 12, 2011	5.75	5.90	5.75	5.90
2107	NASDAQ	PPBI	Tue, Oct 11, 2011	5.88	5.88	5.80	5.88
2106	NASDAQ	PPBI	Mon, Oct 10, 2011	5.85	5.86	5.85	5.86
2105	NASDAQ	PPBI	Fri, Oct 7, 2011	5.67	5.80	5.67	5.80
2104	NASDAQ	PPBI	Thu, Oct 6, 2011	5.75	5.78	5.71	5.78
2103	NASDAQ	PPBI	Wed, Oct 5, 2011	5.80	5.80	5.73	5.73
2102	NASDAQ	PPBI	Tue, Oct 4, 2011	5.72	5.89	5.61	5.73
2101	NASDAQ	PPBI	Mon, Oct 3, 2011	5.75	5.93	5.75	5.80
2100	NASDAQ	PPBI	Fri, Sep 30, 2011	5.91	6.02	5.90	5.90
2099	NASDAQ	PPBI	Thu, Sep 29, 2011	6.15	6.15	5.90	5.94
2098	NASDAQ	PPBI	Wed, Sep 28, 2011	5.96	5.96	5.91	5.91
2097	NASDAQ	PPBI	Tue, Sep 27, 2011	6.00	6.05	5.95	6.01
2096	NASDAQ	PPBI	Mon, Sep 26, 2011	6.04	6.04	5.96	6.03
2095	NASDAQ	PPBI	Fri, Sep 23, 2011	5.83	5.86	5.82	5.86
2094	NASDAQ	PPBI	Thu, Sep 22, 2011	6.02	6.02	5.80	5.85
2093	NASDAQ	PPBI	Wed, Sep 21, 2011	6.01	6.12	6.01	6.01
2092	NASDAQ	PPBI	Tue, Sep 20, 2011	6.07	6.20	6.05	6.06
2091	NASDAQ	PPBI	Mon, Sep 19, 2011	6.02	6.10	6.01	6.10
2090	NASDAQ	PPBI	Fri, Sep 16, 2011	6.13	6.19	6.06	6.15
2089	NASDAQ	PPBI	Thu, Sep 15, 2011	6.18	6.29	6.07	6.07
2088	NASDAQ	PPBI	Wed, Sep 14, 2011	6.21	6.21	6.08	6.08
2087	NASDAQ	PPBI	Tue, Sep 13, 2011	6.16	6.16	6.10	6.10
2086	NASDAQ	PPBI	Mon, Sep 12, 2011	6.11	6.23	6.11	6.15
2085	NASDAQ	PPBI	Fri, Sep 9, 2011	6.15	6.26	6.11	6.11
2084	NASDAQ	PPBI	Thu, Sep 8, 2011	6.33	6.33	6.25	6.27
2083	NASDAQ	PPBI	Wed, Sep 7, 2011	6.44	6.47	6.35	6.35
2082	NASDAQ	PPBI	Tue, Sep 6, 2011	6.25	6.30	6.23	6.30
2081	NASDAQ	PPBI	Fri, Sep 2, 2011	6.45	6.45	6.30	6.30
2080	NASDAQ	PPBI	Thu, Sep 1, 2011	6.30	6.40	6.30	6.32
2079	NASDAQ	PPBI	Wed, Aug 31, 2011	6.35	6.44	6.30	6.40
2078	NASDAQ	PPBI	Mon, Aug 29, 2011	6.19	6.45	6.11	6.45
2077	NASDAQ	PPBI	Fri, Aug 26, 2011	6.11	6.12	6.06	6.09
2076	NASDAQ	PPBI	Thu, Aug 25, 2011	6.15	6.20	6.12	6.15
2075	NASDAQ	PPBI	Wed, Aug 24, 2011	6.20	6.22	6.18	6.18
2074	NASDAQ	PPBI	Tue, Aug 23, 2011	6.33	6.33	6.16	6.18
2073	NASDAQ	PPBI	Mon, Aug 22, 2011	6.37	6.45	6.25	6.25
2072	NASDAQ	PPBI	Fri, Aug 19, 2011	6.44	6.44	6.44	6.44
2071	NASDAQ	PPBI	Thu, Aug 18, 2011	6.42	6.51	6.31	6.44
2070	NASDAQ	PPBI	Wed, Aug 17, 2011	6.45	6.48	6.40	6.45
2069	NASDAQ	PPBI	Tue, Aug 16, 2011	6.47	6.50	6.45	6.45
2068	NASDAQ	PPBI	Mon, Aug 15, 2011	6.42	6.50	6.40	6.46
2067	NASDAQ	PPBI	Fri, Aug 12, 2011	6.54	6.55	6.33	6.36
2066	NASDAQ	PPBI	Thu, Aug 11, 2011	6.58	6.64	6.40	6.46
2065	NASDAQ	PPBI	Wed, Aug 10, 2011	6.37	6.57	6.25	6.57
2064	NASDAQ	PPBI	Tue, Aug 9, 2011	6.43	6.50	6.40	6.43
2063	NASDAQ	PPBI	Mon, Aug 8, 2011	6.55	6.56	6.36	6.41
2062	NASDAQ	PPBI	Fri, Aug 5, 2011	6.61	6.72	6.55	6.55
2061	NASDAQ	PPBI	Thu, Aug 4, 2011	6.66	6.70	6.58	6.63
2060	NASDAQ	PPBI	Wed, Aug 3, 2011	6.75	6.81	6.65	6.66
2059	NASDAQ	PPBI	Tue, Aug 2, 2011	6.78	6.81	6.62	6.72
2058	NASDAQ	PPBI	Mon, Aug 1, 2011	6.58	6.81	6.50	6.76
2057	NASDAQ	PPBI	Fri, Jul 29, 2011	6.48	6.60	6.43	6.59
2056	NASDAQ	PPBI	Thu, Jul 28, 2011	6.59	6.60	6.40	6.44
2055	NASDAQ	PPBI	Wed, Jul 27, 2011	6.40	6.61	6.39	6.50
2054	NASDAQ	PPBI	Tue, Jul 26, 2011	6.42	6.46	6.40	6.41
2053	NASDAQ	PPBI	Mon, Jul 25, 2011	6.41	6.49	6.40	6.40
2052	NASDAQ	PPBI	Fri, Jul 22, 2011	6.41	6.49	6.40	6.44
2051	NASDAQ	PPBI	Thu, Jul 21, 2011	6.45	6.45	6.42	6.42
2050	NASDAQ	PPBI	Wed, Jul 20, 2011	6.40	6.46	6.38	6.42
2049	NASDAQ	PPBI	Tue, Jul 19, 2011	6.50	6.50	6.41	6.45
2048	NASDAQ	PPBI	Mon, Jul 18, 2011	6.50	6.51	6.40	6.40
2047	NASDAQ	PPBI	Fri, Jul 15, 2011	6.77	6.77	6.42	6.42
2046	NASDAQ	PPBI	Thu, Jul 14, 2011	6.45	6.50	6.45	6.50
2045	NASDAQ	PPBI	Wed, Jul 13, 2011	6.58	6.58	6.45	6.49
2044	NASDAQ	PPBI	Tue, Jul 12, 2011	6.51	6.55	6.46	6.50
2043	NASDAQ	PPBI	Mon, Jul 11, 2011	6.53	6.60	6.45	6.50
2042	NASDAQ	PPBI	Fri, Jul 8, 2011	6.44	6.60	6.41	6.52
2041	NASDAQ	PPBI	Thu, Jul 7, 2011	6.39	6.51	6.37	6.50
2040	NASDAQ	PPBI	Wed, Jul 6, 2011	6.49	6.49	6.41	6.44
2039	NASDAQ	PPBI	Tue, Jul 5, 2011	6.47	6.65	6.42	6.42
2038	NASDAQ	PPBI	Fri, Jul 1, 2011	6.45	6.45	6.40	6.45
2037	NASDAQ	PPBI	Thu, Jun 30, 2011	6.45	6.45	6.40	6.40
2036	NASDAQ	PPBI	Wed, Jun 29, 2011	6.50	6.50	6.43	6.49
2035	NASDAQ	PPBI	Tue, Jun 28, 2011	6.46	6.46	6.46	6.46
2034	NASDAQ	PPBI	Mon, Jun 27, 2011	6.49	6.50	6.36	6.46
2033	NASDAQ	PPBI	Fri, Jun 24, 2011	6.56	6.56	6.40	6.40
2032	NASDAQ	PPBI	Thu, Jun 23, 2011	6.59	6.60	6.51	6.53
2031	NASDAQ	PPBI	Wed, Jun 22, 2011	6.55	6.55	6.50	6.53
2030	NASDAQ	PPBI	Tue, Jun 21, 2011	6.54	6.55	6.50	6.55
2029	NASDAQ	PPBI	Mon, Jun 20, 2011	6.39	6.55	6.30	6.50
2028	NASDAQ	PPBI	Fri, Jun 17, 2011	6.23	6.40	6.12	6.40
2027	NASDAQ	PPBI	Thu, Jun 16, 2011	6.35	6.35	6.15	6.20
2026	NASDAQ	PPBI	Wed, Jun 15, 2011	6.45	6.45	6.31	6.38
2025	NASDAQ	PPBI	Tue, Jun 14, 2011	6.50	6.64	6.35	6.50
2024	NASDAQ	PPBI	Mon, Jun 13, 2011	6.60	6.64	6.51	6.60
2023	NASDAQ	PPBI	Fri, Jun 10, 2011	6.66	6.70	6.56	6.65
2022	NASDAQ	PPBI	Thu, Jun 9, 2011	6.70	6.84	6.65	6.69
2021	NASDAQ	PPBI	Wed, Jun 8, 2011	6.72	6.81	6.67	6.70
2020	NASDAQ	PPBI	Tue, Jun 7, 2011	6.88	6.88	6.65	6.71
2019	NASDAQ	PPBI	Mon, Jun 6, 2011	6.76	6.80	6.75	6.75
2018	NASDAQ	PPBI	Fri, Jun 3, 2011	6.80	6.83	6.75	6.76
2017	NASDAQ	PPBI	Thu, Jun 2, 2011	6.87	6.92	6.81	6.81
2016	NASDAQ	PPBI	Wed, Jun 1, 2011	6.83	6.94	6.83	6.84
2015	NASDAQ	PPBI	Tue, May 31, 2011	6.81	6.90	6.80	6.84
2014	NASDAQ	PPBI	Fri, May 27, 2011	6.90	6.97	6.80	6.80
2013	NASDAQ	PPBI	Thu, May 26, 2011	6.95	6.98	6.90	6.90
2012	NASDAQ	PPBI	Wed, May 25, 2011	6.96	6.98	6.92	6.92
2011	NASDAQ	PPBI	Tue, May 24, 2011	7.05	7.05	6.90	6.94
2010	NASDAQ	PPBI	Mon, May 23, 2011	7.00	7.09	6.91	7.00
2009	NASDAQ	PPBI	Fri, May 20, 2011	6.98	7.03	6.95	7.00
2008	NASDAQ	PPBI	Thu, May 19, 2011	7.03	7.05	6.98	7.00
2007	NASDAQ	PPBI	Wed, May 18, 2011	6.92	7.05	6.92	7.05
2006	NASDAQ	PPBI	Tue, May 17, 2011	6.85	7.00	6.85	6.87
2005	NASDAQ	PPBI	Mon, May 16, 2011	7.00	7.00	6.80	6.90
2004	NASDAQ	PPBI	Fri, May 13, 2011	6.99	7.00	6.95	6.95
2003	NASDAQ	PPBI	Thu, May 12, 2011	6.99	7.00	6.99	7.00
2002	NASDAQ	PPBI	Wed, May 11, 2011	7.00	7.00	6.98	6.98
2001	NASDAQ	PPBI	Tue, May 10, 2011	7.01	7.01	6.92	7.00
2000	NASDAQ	PPBI	Mon, May 9, 2011	6.99	7.00	6.99	7.00
1999	NASDAQ	PPBI	Fri, May 6, 2011	6.99	7.00	6.91	6.92
1998	NASDAQ	PPBI	Thu, May 5, 2011	7.00	7.00	7.00	7.00
1997	NASDAQ	PPBI	Wed, May 4, 2011	7.00	7.07	6.90	7.00
1996	NASDAQ	PPBI	Tue, May 3, 2011	7.14	7.17	6.98	7.00
1995	NASDAQ	PPBI	Mon, May 2, 2011	7.00	7.10	7.00	7.03
1994	NASDAQ	PPBI	Fri, Apr 29, 2011	7.00	7.05	6.99	7.00
1993	NASDAQ	PPBI	Thu, Apr 28, 2011	7.01	7.20	6.96	6.96
1992	NASDAQ	PPBI	Wed, Apr 27, 2011	6.78	6.83	6.75	6.83
1991	NASDAQ	PPBI	Tue, Apr 26, 2011	6.85	6.90	6.80	6.80
1990	NASDAQ	PPBI	Mon, Apr 25, 2011	6.90	6.90	6.85	6.85
1989	NASDAQ	PPBI	Thu, Apr 21, 2011	6.81	6.90	6.80	6.87
1988	NASDAQ	PPBI	Wed, Apr 20, 2011	6.80	6.80	6.76	6.79
1987	NASDAQ	PPBI	Tue, Apr 19, 2011	6.77	6.80	6.72	6.72
1986	NASDAQ	PPBI	Mon, Apr 18, 2011	6.70	6.77	6.66	6.66
1985	NASDAQ	PPBI	Fri, Apr 15, 2011	6.70	6.70	6.65	6.70
1984	NASDAQ	PPBI	Thu, Apr 14, 2011	6.80	6.80	6.75	6.75
1983	NASDAQ	PPBI	Wed, Apr 13, 2011	6.83	6.83	6.66	6.76
1982	NASDAQ	PPBI	Tue, Apr 12, 2011	6.64	6.82	6.62	6.78
1981	NASDAQ	PPBI	Mon, Apr 11, 2011	6.61	6.71	6.61	6.68
1980	NASDAQ	PPBI	Fri, Apr 8, 2011	6.61	6.61	6.55	6.55
1979	NASDAQ	PPBI	Thu, Apr 7, 2011	6.67	6.67	6.51	6.59
1978	NASDAQ	PPBI	Wed, Apr 6, 2011	6.60	6.75	6.60	6.73
1977	NASDAQ	PPBI	Tue, Apr 5, 2011	6.65	6.74	6.65	6.72
1976	NASDAQ	PPBI	Mon, Apr 4, 2011	6.66	6.74	6.66	6.74
1975	NASDAQ	PPBI	Fri, Apr 1, 2011	6.80	6.80	6.65	6.74
1974	NASDAQ	PPBI	Thu, Mar 31, 2011	6.84	6.84	6.82	6.82
1973	NASDAQ	PPBI	Wed, Mar 30, 2011	6.86	6.90	6.80	6.81
1972	NASDAQ	PPBI	Tue, Mar 29, 2011	6.79	6.90	6.79	6.88
1971	NASDAQ	PPBI	Mon, Mar 28, 2011	6.91	6.91	6.75	6.75
1970	NASDAQ	PPBI	Fri, Mar 25, 2011	6.92	6.94	6.91	6.91
1969	NASDAQ	PPBI	Thu, Mar 24, 2011	6.90	6.92	6.90	6.92
1968	NASDAQ	PPBI	Wed, Mar 23, 2011	6.81	6.83	6.80	6.80
1967	NASDAQ	PPBI	Tue, Mar 22, 2011	6.87	6.92	6.87	6.92
1966	NASDAQ	PPBI	Mon, Mar 21, 2011	6.90	6.90	6.80	6.80
1965	NASDAQ	PPBI	Fri, Mar 18, 2011	6.77	6.85	6.77	6.82
1964	NASDAQ	PPBI	Thu, Mar 17, 2011	6.84	6.90	6.80	6.83
1963	NASDAQ	PPBI	Wed, Mar 16, 2011	6.81	6.84	6.80	6.84
1962	NASDAQ	PPBI	Tue, Mar 15, 2011	6.80	6.85	6.80	6.82
1961	NASDAQ	PPBI	Mon, Mar 14, 2011	6.85	6.90	6.85	6.89
1960	NASDAQ	PPBI	Fri, Mar 11, 2011	6.95	6.95	6.83	6.86
1959	NASDAQ	PPBI	Thu, Mar 10, 2011	6.89	6.90	6.80	6.90
1958	NASDAQ	PPBI	Wed, Mar 9, 2011	6.88	6.95	6.88	6.90
1957	NASDAQ	PPBI	Tue, Mar 8, 2011	6.85	6.94	6.84	6.91
1956	NASDAQ	PPBI	Mon, Mar 7, 2011	6.89	6.90	6.83	6.88
1955	NASDAQ	PPBI	Fri, Mar 4, 2011	6.85	6.90	6.83	6.87
1954	NASDAQ	PPBI	Thu, Mar 3, 2011	6.80	6.90	6.80	6.85
1953	NASDAQ	PPBI	Wed, Mar 2, 2011	6.95	6.95	6.82	6.85
1952	NASDAQ	PPBI	Tue, Mar 1, 2011	6.89	6.90	6.85	6.89
1951	NASDAQ	PPBI	Mon, Feb 28, 2011	6.90	6.90	6.79	6.86
1950	NASDAQ	PPBI	Fri, Feb 25, 2011	6.84	6.90	6.76	6.90
1949	NASDAQ	PPBI	Thu, Feb 24, 2011	6.95	6.95	6.84	6.90
1948	NASDAQ	PPBI	Wed, Feb 23, 2011	6.94	7.05	6.84	6.90
1947	NASDAQ	PPBI	Tue, Feb 22, 2011	6.95	6.97	6.90	6.90
1946	NASDAQ	PPBI	Fri, Feb 18, 2011	6.98	7.05	6.93	6.96
1945	NASDAQ	PPBI	Thu, Feb 17, 2011	6.90	7.11	6.90	6.96
1944	NASDAQ	PPBI	Wed, Feb 16, 2011	7.14	7.15	7.00	7.08
1943	NASDAQ	PPBI	Tue, Feb 15, 2011	7.18	7.20	7.03	7.14
1942	NASDAQ	PPBI	Mon, Feb 14, 2011	6.96	7.30	6.91	7.15
1941	NASDAQ	PPBI	Fri, Feb 11, 2011	6.80	6.90	6.69	6.90
1940	NASDAQ	PPBI	Thu, Feb 10, 2011	6.70	6.88	6.70	6.80
1939	NASDAQ	PPBI	Wed, Feb 9, 2011	6.80	6.83	6.60	6.65
1938	NASDAQ	PPBI	Tue, Feb 8, 2011	6.79	6.79	6.75	6.75
1937	NASDAQ	PPBI	Mon, Feb 7, 2011	6.85	6.90	6.80	6.80
1936	NASDAQ	PPBI	Fri, Feb 4, 2011	6.71	6.75	6.66	6.70
1935	NASDAQ	PPBI	Thu, Feb 3, 2011	6.74	6.75	6.70	6.71
1934	NASDAQ	PPBI	Wed, Feb 2, 2011	6.82	6.82	6.70	6.75
1933	NASDAQ	PPBI	Tue, Feb 1, 2011	6.69	6.95	6.67	6.81
1932	NASDAQ	PPBI	Mon, Jan 31, 2011	6.69	6.77	6.50	6.67
1931	NASDAQ	PPBI	Fri, Jan 28, 2011	6.50	6.59	6.50	6.58
1930	NASDAQ	PPBI	Thu, Jan 27, 2011	6.60	6.60	6.55	6.55
1929	NASDAQ	PPBI	Wed, Jan 26, 2011	6.50	6.60	6.40	6.60
1928	NASDAQ	PPBI	Tue, Jan 25, 2011	6.41	6.50	6.40	6.50
1927	NASDAQ	PPBI	Mon, Jan 24, 2011	6.44	6.55	6.44	6.55
1926	NASDAQ	PPBI	Fri, Jan 21, 2011	6.59	6.70	6.55	6.57
1925	NASDAQ	PPBI	Thu, Jan 20, 2011	6.49	6.70	6.45	6.65
1924	NASDAQ	PPBI	Wed, Jan 19, 2011	6.39	6.44	6.26	6.36
1923	NASDAQ	PPBI	Tue, Jan 18, 2011	6.30	6.40	6.27	6.40
1922	NASDAQ	PPBI	Fri, Jan 14, 2011	6.38	6.40	6.25	6.40
1921	NASDAQ	PPBI	Thu, Jan 13, 2011	6.39	6.40	6.31	6.31
1920	NASDAQ	PPBI	Wed, Jan 12, 2011	6.38	6.38	6.25	6.30
1919	NASDAQ	PPBI	Tue, Jan 11, 2011	6.18	6.39	6.15	6.33
1918	NASDAQ	PPBI	Mon, Jan 10, 2011	6.21	6.29	6.10	6.29
1917	NASDAQ	PPBI	Fri, Jan 7, 2011	6.38	6.38	6.19	6.23
1916	NASDAQ	PPBI	Thu, Jan 6, 2011	6.35	6.35	6.15	6.20
1915	NASDAQ	PPBI	Wed, Jan 5, 2011	6.41	6.41	6.30	6.30
1914	NASDAQ	PPBI	Tue, Jan 4, 2011	6.25	6.45	6.25	6.41
1913	NASDAQ	PPBI	Mon, Jan 3, 2011	6.35	6.50	6.26	6.26
1912	NASDAQ	PPBI	Fri, Dec 31, 2010	6.29	6.48	6.24	6.48
1911	NASDAQ	PPBI	Thu, Dec 30, 2010	6.20	6.27	6.20	6.25
1910	NASDAQ	PPBI	Wed, Dec 29, 2010	6.00	6.24	6.00	6.24
1909	NASDAQ	PPBI	Tue, Dec 28, 2010	5.95	6.09	5.95	6.08
1908	NASDAQ	PPBI	Mon, Dec 27, 2010	5.95	5.98	5.95	5.98
1907	NASDAQ	PPBI	Thu, Dec 23, 2010	6.06	6.09	5.96	5.96
1906	NASDAQ	PPBI	Wed, Dec 22, 2010	6.00	6.07	5.99	6.07
1905	NASDAQ	PPBI	Tue, Dec 21, 2010	5.71	6.00	5.70	6.00
1904	NASDAQ	PPBI	Mon, Dec 20, 2010	5.72	5.80	5.71	5.79
1903	NASDAQ	PPBI	Fri, Dec 17, 2010	5.95	6.13	5.80	5.80
1902	NASDAQ	PPBI	Thu, Dec 16, 2010	6.05	6.05	5.95	5.95
1901	NASDAQ	PPBI	Wed, Dec 15, 2010	6.10	6.15	6.10	6.15
1900	NASDAQ	PPBI	Tue, Dec 14, 2010	6.07	6.10	5.82	6.10
1899	NASDAQ	PPBI	Mon, Dec 13, 2010	6.10	6.10	6.06	6.06
1898	NASDAQ	PPBI	Fri, Dec 10, 2010	6.03	6.15	6.03	6.06
1897	NASDAQ	PPBI	Thu, Dec 9, 2010	5.92	6.19	5.79	6.14
1896	NASDAQ	PPBI	Wed, Dec 8, 2010	5.89	5.95	5.76	5.95
1895	NASDAQ	PPBI	Tue, Dec 7, 2010	5.71	5.99	5.70	5.84
1894	NASDAQ	PPBI	Mon, Dec 6, 2010	5.68	5.73	5.68	5.70
1893	NASDAQ	PPBI	Fri, Dec 3, 2010	5.67	5.71	5.67	5.70
1892	NASDAQ	PPBI	Thu, Dec 2, 2010	5.95	6.00	5.55	5.67
1891	NASDAQ	PPBI	Wed, Dec 1, 2010	5.99	5.99	5.86	5.89
1890	NASDAQ	PPBI	Tue, Nov 30, 2010	5.73	5.90	5.73	5.90
1889	NASDAQ	PPBI	Mon, Nov 29, 2010	5.79	5.79	5.50	5.71
1888	NASDAQ	PPBI	Fri, Nov 26, 2010	5.86	5.90	5.82	5.82
1887	NASDAQ	PPBI	Wed, Nov 24, 2010	5.30	5.40	5.30	5.40
1886	NASDAQ	PPBI	Tue, Nov 23, 2010	5.28	5.35	5.25	5.30
1885	NASDAQ	PPBI	Mon, Nov 22, 2010	5.37	5.41	5.31	5.31
1884	NASDAQ	PPBI	Fri, Nov 19, 2010	5.40	5.40	5.40	5.40
1883	NASDAQ	PPBI	Thu, Nov 18, 2010	5.45	5.50	5.41	5.45
1882	NASDAQ	PPBI	Wed, Nov 17, 2010	5.30	5.40	5.30	5.39
1881	NASDAQ	PPBI	Tue, Nov 16, 2010	5.25	5.33	5.10	5.33
1880	NASDAQ	PPBI	Mon, Nov 15, 2010	5.38	5.48	5.35	5.40
1879	NASDAQ	PPBI	Fri, Nov 12, 2010	5.25	5.39	5.20	5.25
1878	NASDAQ	PPBI	Thu, Nov 11, 2010	5.36	5.36	5.25	5.25
1877	NASDAQ	PPBI	Wed, Nov 10, 2010	5.35	5.50	5.35	5.37
1876	NASDAQ	PPBI	Tue, Nov 9, 2010	5.39	5.50	5.35	5.35
1875	NASDAQ	PPBI	Mon, Nov 8, 2010	5.24	5.70	5.24	5.28
1874	NASDAQ	PPBI	Fri, Nov 5, 2010	5.20	5.25	5.20	5.20
1873	NASDAQ	PPBI	Thu, Nov 4, 2010	5.03	5.17	5.00	5.05
1872	NASDAQ	PPBI	Wed, Nov 3, 2010	5.00	5.08	4.95	5.06
1871	NASDAQ	PPBI	Tue, Nov 2, 2010	5.16	5.18	4.88	5.01
1870	NASDAQ	PPBI	Mon, Nov 1, 2010	5.22	5.22	5.08	5.15
1869	NASDAQ	PPBI	Fri, Oct 29, 2010	5.10	5.25	5.00	5.13
1868	NASDAQ	PPBI	Thu, Oct 28, 2010	5.05	5.17	4.90	5.10
1867	NASDAQ	PPBI	Wed, Oct 27, 2010	4.95	5.05	4.94	5.05
1866	NASDAQ	PPBI	Tue, Oct 26, 2010	5.00	5.03	4.96	5.03
1865	NASDAQ	PPBI	Mon, Oct 25, 2010	5.10	5.12	4.92	5.00
1864	NASDAQ	PPBI	Fri, Oct 22, 2010	5.00	5.05	4.95	5.05
1863	NASDAQ	PPBI	Thu, Oct 21, 2010	5.12	5.12	5.00	5.00
1862	NASDAQ	PPBI	Wed, Oct 20, 2010	4.46	5.14	4.46	5.05
1861	NASDAQ	PPBI	Tue, Oct 19, 2010	4.21	4.22	4.21	4.22
1860	NASDAQ	PPBI	Mon, Oct 18, 2010	4.17	4.25	4.17	4.25
1859	NASDAQ	PPBI	Fri, Oct 15, 2010	4.25	4.29	4.05	4.19
1858	NASDAQ	PPBI	Thu, Oct 14, 2010	4.35	4.35	4.21	4.21
1857	NASDAQ	PPBI	Wed, Oct 13, 2010	4.31	4.31	4.30	4.31
1856	NASDAQ	PPBI	Tue, Oct 12, 2010	4.16	4.32	4.16	4.31
1855	NASDAQ	PPBI	Mon, Oct 11, 2010	4.24	4.38	4.24	4.30
1854	NASDAQ	PPBI	Fri, Oct 8, 2010	4.16	4.25	4.14	4.25
1853	NASDAQ	PPBI	Thu, Oct 7, 2010	4.19	4.25	4.19	4.20
1852	NASDAQ	PPBI	Wed, Oct 6, 2010	4.30	4.30	4.16	4.16
1851	NASDAQ	PPBI	Tue, Oct 5, 2010	4.20	4.33	4.20	4.25
1850	NASDAQ	PPBI	Mon, Oct 4, 2010	4.14	4.14	4.14	4.14
1849	NASDAQ	PPBI	Fri, Oct 1, 2010	4.45	4.45	4.07	4.25
1848	NASDAQ	PPBI	Thu, Sep 30, 2010	4.49	4.49	4.45	4.45
1847	NASDAQ	PPBI	Wed, Sep 29, 2010	4.50	4.50	4.50	4.50
1846	NASDAQ	PPBI	Tue, Sep 28, 2010	4.36	4.54	4.35	4.54
1845	NASDAQ	PPBI	Mon, Sep 27, 2010	4.37	4.49	4.30	4.43
1844	NASDAQ	PPBI	Fri, Sep 24, 2010	4.41	4.52	4.30	4.37
1843	NASDAQ	PPBI	Thu, Sep 23, 2010	4.50	4.50	4.26	4.30
1842	NASDAQ	PPBI	Wed, Sep 22, 2010	4.30	4.47	4.30	4.37
1841	NASDAQ	PPBI	Tue, Sep 21, 2010	4.49	4.49	4.49	4.49
1840	NASDAQ	PPBI	Fri, Sep 17, 2010	4.39	4.49	4.18	4.48
1839	NASDAQ	PPBI	Thu, Sep 16, 2010	4.33	4.37	4.19	4.37
1838	NASDAQ	PPBI	Wed, Sep 15, 2010	4.10	4.35	4.01	4.35
1837	NASDAQ	PPBI	Tue, Sep 14, 2010	4.00	4.14	3.97	4.14
1836	NASDAQ	PPBI	Mon, Sep 13, 2010	4.09	4.10	3.95	4.06
1835	NASDAQ	PPBI	Fri, Sep 10, 2010	4.10	4.10	3.95	3.95
1834	NASDAQ	PPBI	Thu, Sep 9, 2010	4.10	4.20	4.10	4.20
1833	NASDAQ	PPBI	Tue, Sep 7, 2010	4.20	4.20	4.15	4.16
1832	NASDAQ	PPBI	Fri, Sep 3, 2010	4.16	4.25	4.16	4.23
1831	NASDAQ	PPBI	Thu, Sep 2, 2010	4.14	4.16	4.01	4.16
1830	NASDAQ	PPBI	Wed, Sep 1, 2010	4.01	4.14	4.01	4.14
1829	NASDAQ	PPBI	Tue, Aug 31, 2010	4.02	4.02	4.00	4.01
1828	NASDAQ	PPBI	Mon, Aug 30, 2010	4.18	4.19	4.10	4.10
1827	NASDAQ	PPBI	Fri, Aug 27, 2010	4.19	4.19	4.19	4.19
1826	NASDAQ	PPBI	Thu, Aug 26, 2010	4.10	4.20	4.10	4.14
1825	NASDAQ	PPBI	Wed, Aug 25, 2010	4.23	4.23	4.10	4.19
1824	NASDAQ	PPBI	Tue, Aug 24, 2010	4.26	4.26	4.10	4.20
1823	NASDAQ	PPBI	Mon, Aug 23, 2010	4.31	4.34	4.29	4.30
1822	NASDAQ	PPBI	Fri, Aug 20, 2010	4.40	4.50	4.32	4.32
1821	NASDAQ	PPBI	Thu, Aug 19, 2010	4.40	4.40	4.40	4.40
1820	NASDAQ	PPBI	Tue, Aug 17, 2010	4.40	4.40	4.39	4.40
1819	NASDAQ	PPBI	Mon, Aug 16, 2010	4.39	4.43	4.39	4.43
1818	NASDAQ	PPBI	Fri, Aug 13, 2010	4.49	4.50	4.22	4.25
1817	NASDAQ	PPBI	Thu, Aug 12, 2010	4.15	4.15	4.14	4.15
1816	NASDAQ	PPBI	Wed, Aug 11, 2010	4.23	4.23	4.23	4.23
1815	NASDAQ	PPBI	Tue, Aug 10, 2010	4.22	4.23	4.22	4.23
1814	NASDAQ	PPBI	Mon, Aug 9, 2010	4.27	4.27	4.27	4.27
1813	NASDAQ	PPBI	Fri, Aug 6, 2010	4.34	4.34	4.22	4.26
1812	NASDAQ	PPBI	Thu, Aug 5, 2010	4.29	4.46	4.27	4.46
1811	NASDAQ	PPBI	Wed, Aug 4, 2010	4.41	4.41	4.27	4.27
1810	NASDAQ	PPBI	Tue, Aug 3, 2010	4.22	4.45	4.11	4.32
1809	NASDAQ	PPBI	Mon, Aug 2, 2010	4.50	4.50	4.35	4.40
1808	NASDAQ	PPBI	Fri, Jul 30, 2010	4.48	4.48	4.30	4.35
1807	NASDAQ	PPBI	Thu, Jul 29, 2010	4.20	4.50	4.20	4.46
1806	NASDAQ	PPBI	Wed, Jul 28, 2010	4.50	4.50	4.25	4.46
1805	NASDAQ	PPBI	Tue, Jul 27, 2010	4.45	4.45	4.35	4.45
1804	NASDAQ	PPBI	Mon, Jul 26, 2010	4.37	4.50	4.17	4.50
1803	NASDAQ	PPBI	Fri, Jul 23, 2010	4.21	4.46	4.21	4.41
1802	NASDAQ	PPBI	Thu, Jul 22, 2010	3.81	4.42	3.81	4.32
1801	NASDAQ	PPBI	Wed, Jul 21, 2010	3.83	3.90	3.60	3.90
1800	NASDAQ	PPBI	Tue, Jul 20, 2010	3.83	3.83	3.80	3.81
1799	NASDAQ	PPBI	Mon, Jul 19, 2010	3.79	3.95	3.79	3.80
1798	NASDAQ	PPBI	Fri, Jul 16, 2010	3.77	3.80	3.77	3.78
1797	NASDAQ	PPBI	Thu, Jul 15, 2010	3.92	3.98	3.81	3.96
1796	NASDAQ	PPBI	Wed, Jul 14, 2010	4.10	4.10	3.91	3.94
1795	NASDAQ	PPBI	Tue, Jul 13, 2010	4.10	4.10	3.91	4.01
1794	NASDAQ	PPBI	Mon, Jul 12, 2010	3.94	4.14	3.90	3.97
1793	NASDAQ	PPBI	Fri, Jul 9, 2010	4.12	4.12	3.95	4.00
1792	NASDAQ	PPBI	Thu, Jul 8, 2010	4.12	4.12	3.91	3.96
1791	NASDAQ	PPBI	Wed, Jul 7, 2010	4.12	4.15	4.12	4.12
1790	NASDAQ	PPBI	Fri, Jul 2, 2010	4.12	4.12	4.10	4.10
1789	NASDAQ	PPBI	Thu, Jul 1, 2010	4.16	4.36	4.07	4.36
1788	NASDAQ	PPBI	Wed, Jun 30, 2010	4.29	4.29	4.10	4.19
1787	NASDAQ	PPBI	Tue, Jun 29, 2010	4.35	4.35	4.10	4.10
1786	NASDAQ	PPBI	Mon, Jun 28, 2010	4.45	4.45	4.31	4.31
1785	NASDAQ	PPBI	Fri, Jun 25, 2010	4.45	4.46	4.26	4.30
1784	NASDAQ	PPBI	Thu, Jun 24, 2010	4.38	4.40	4.30	4.30
1783	NASDAQ	PPBI	Wed, Jun 23, 2010	4.35	4.45	4.34	4.40
1782	NASDAQ	PPBI	Tue, Jun 22, 2010	4.40	4.41	4.40	4.40
1781	NASDAQ	PPBI	Mon, Jun 21, 2010	4.26	4.40	4.26	4.35
1780	NASDAQ	PPBI	Fri, Jun 18, 2010	4.40	4.40	4.25	4.25
1779	NASDAQ	PPBI	Thu, Jun 17, 2010	4.35	4.39	4.26	4.39
1778	NASDAQ	PPBI	Wed, Jun 16, 2010	4.35	4.39	4.35	4.36
1777	NASDAQ	PPBI	Tue, Jun 15, 2010	4.36	4.44	4.28	4.37
1776	NASDAQ	PPBI	Mon, Jun 14, 2010	4.44	4.44	4.26	4.39
1775	NASDAQ	PPBI	Fri, Jun 11, 2010	4.48	4.49	4.40	4.44
1774	NASDAQ	PPBI	Thu, Jun 10, 2010	4.38	4.49	4.37	4.49
1773	NASDAQ	PPBI	Wed, Jun 9, 2010	4.41	4.41	4.37	4.37
1772	NASDAQ	PPBI	Tue, Jun 8, 2010	4.40	4.49	4.29	4.41
1771	NASDAQ	PPBI	Mon, Jun 7, 2010	4.30	4.30	4.28	4.30
1770	NASDAQ	PPBI	Fri, Jun 4, 2010	4.25	4.30	4.25	4.30
1769	NASDAQ	PPBI	Thu, Jun 3, 2010	4.30	4.36	4.25	4.25
1768	NASDAQ	PPBI	Wed, Jun 2, 2010	4.34	4.34	4.15	4.20
1767	NASDAQ	PPBI	Tue, Jun 1, 2010	4.63	4.63	4.22	4.22
1766	NASDAQ	PPBI	Fri, May 28, 2010	4.89	4.89	4.60	4.60
1765	NASDAQ	PPBI	Thu, May 27, 2010	4.75	4.95	4.75	4.87
1764	NASDAQ	PPBI	Wed, May 26, 2010	4.71	4.71	4.60	4.70
1763	NASDAQ	PPBI	Tue, May 25, 2010	4.70	4.82	4.38	4.59
1762	NASDAQ	PPBI	Mon, May 24, 2010	4.84	4.84	4.80	4.80
1761	NASDAQ	PPBI	Fri, May 21, 2010	4.80	4.80	4.70	4.80
1760	NASDAQ	PPBI	Thu, May 20, 2010	4.90	4.90	4.80	4.80
1759	NASDAQ	PPBI	Wed, May 19, 2010	4.97	5.00	4.90	5.00
1758	NASDAQ	PPBI	Tue, May 18, 2010	5.20	5.20	5.00	5.00
1757	NASDAQ	PPBI	Mon, May 17, 2010	5.15	5.20	5.10	5.20
1756	NASDAQ	PPBI	Fri, May 14, 2010	5.20	5.20	5.10	5.10
1755	NASDAQ	PPBI	Thu, May 13, 2010	5.08	5.19	5.00	5.19
1754	NASDAQ	PPBI	Wed, May 12, 2010	4.91	5.15	4.91	5.15
1753	NASDAQ	PPBI	Tue, May 11, 2010	5.03	5.15	4.90	5.15
1752	NASDAQ	PPBI	Mon, May 10, 2010	5.14	5.20	5.00	5.00
1751	NASDAQ	PPBI	Fri, May 7, 2010	4.97	5.19	4.80	5.19
1750	NASDAQ	PPBI	Thu, May 6, 2010	4.93	4.93	4.90	4.90
1749	NASDAQ	PPBI	Wed, May 5, 2010	5.19	5.19	4.90	4.90
1748	NASDAQ	PPBI	Tue, May 4, 2010	5.18	5.19	5.01	5.16
1747	NASDAQ	PPBI	Mon, May 3, 2010	5.13	5.13	5.13	5.13
1746	NASDAQ	PPBI	Fri, Apr 30, 2010	4.96	5.12	4.96	5.06
1745	NASDAQ	PPBI	Thu, Apr 29, 2010	4.90	5.06	4.90	5.03
1744	NASDAQ	PPBI	Wed, Apr 28, 2010	5.11	5.11	4.91	5.06
1743	NASDAQ	PPBI	Tue, Apr 27, 2010	5.15	5.15	5.15	5.15
1742	NASDAQ	PPBI	Mon, Apr 26, 2010	5.16	5.18	5.06	5.18
1741	NASDAQ	PPBI	Fri, Apr 23, 2010	5.07	5.18	5.06	5.18
1740	NASDAQ	PPBI	Thu, Apr 22, 2010	5.16	5.42	4.97	5.19
1739	NASDAQ	PPBI	Wed, Apr 21, 2010	4.88	5.17	4.86	5.17
1738	NASDAQ	PPBI	Tue, Apr 20, 2010	4.79	4.94	4.79	4.93
1737	NASDAQ	PPBI	Mon, Apr 19, 2010	4.93	4.93	4.93	4.93
1736	NASDAQ	PPBI	Fri, Apr 16, 2010	4.78	4.92	4.75	4.92
1735	NASDAQ	PPBI	Thu, Apr 15, 2010	4.92	4.92	4.92	4.92
1734	NASDAQ	PPBI	Wed, Apr 14, 2010	4.70	4.95	4.70	4.92
1733	NASDAQ	PPBI	Tue, Apr 13, 2010	4.90	4.93	4.70	4.92
1732	NASDAQ	PPBI	Mon, Apr 12, 2010	4.91	4.92	4.91	4.92
1731	NASDAQ	PPBI	Fri, Apr 9, 2010	4.92	4.92	4.92	4.92
1730	NASDAQ	PPBI	Thu, Apr 8, 2010	4.90	4.90	4.75	4.76
1729	NASDAQ	PPBI	Wed, Apr 7, 2010	4.76	4.88	4.76	4.83
1728	NASDAQ	PPBI	Tue, Apr 6, 2010	4.92	4.95	4.92	4.92
1727	NASDAQ	PPBI	Mon, Apr 5, 2010	4.91	4.95	4.72	4.78
1726	NASDAQ	PPBI	Thu, Apr 1, 2010	4.99	4.99	4.81	4.81
1725	NASDAQ	PPBI	Wed, Mar 31, 2010	4.85	5.00	4.85	4.90
1724	NASDAQ	PPBI	Tue, Mar 30, 2010	4.85	4.85	4.75	4.80
1723	NASDAQ	PPBI	Mon, Mar 29, 2010	4.95	4.95	4.81	4.85
1722	NASDAQ	PPBI	Fri, Mar 26, 2010	4.95	5.00	4.91	4.99
1721	NASDAQ	PPBI	Thu, Mar 25, 2010	4.85	5.03	4.85	5.00
1720	NASDAQ	PPBI	Wed, Mar 24, 2010	4.85	4.86	4.80	4.86
1719	NASDAQ	PPBI	Tue, Mar 23, 2010	4.71	4.86	4.71	4.85
1718	NASDAQ	PPBI	Mon, Mar 22, 2010	4.74	4.81	4.74	4.80
1717	NASDAQ	PPBI	Fri, Mar 19, 2010	4.70	4.86	4.65	4.81
1716	NASDAQ	PPBI	Thu, Mar 18, 2010	4.80	4.80	4.72	4.75
1715	NASDAQ	PPBI	Wed, Mar 17, 2010	4.87	4.87	4.80	4.80
1714	NASDAQ	PPBI	Tue, Mar 16, 2010	4.81	4.82	4.76	4.76
1713	NASDAQ	PPBI	Mon, Mar 15, 2010	4.64	4.76	4.64	4.75
1712	NASDAQ	PPBI	Fri, Mar 12, 2010	4.61	4.70	4.60	4.70
1711	NASDAQ	PPBI	Thu, Mar 11, 2010	4.66	4.66	4.66	4.66
1710	NASDAQ	PPBI	Wed, Mar 10, 2010	4.53	4.75	4.53	4.75
1709	NASDAQ	PPBI	Tue, Mar 9, 2010	4.37	4.45	4.37	4.44
1708	NASDAQ	PPBI	Mon, Mar 8, 2010	4.31	4.50	4.13	4.32
1707	NASDAQ	PPBI	Fri, Mar 5, 2010	4.39	4.39	4.20	4.26
1706	NASDAQ	PPBI	Thu, Mar 4, 2010	4.30	4.38	4.10	4.38
1705	NASDAQ	PPBI	Wed, Mar 3, 2010	4.07	4.25	4.07	4.25
1704	NASDAQ	PPBI	Tue, Mar 2, 2010	4.15	4.25	4.15	4.20
1703	NASDAQ	PPBI	Mon, Mar 1, 2010	4.36	4.36	4.05	4.27
1702	NASDAQ	PPBI	Fri, Feb 26, 2010	4.28	4.28	4.28	4.28
1701	NASDAQ	PPBI	Thu, Feb 25, 2010	4.22	4.23	4.06	4.07
1700	NASDAQ	PPBI	Wed, Feb 24, 2010	4.29	4.29	4.08	4.27
1699	NASDAQ	PPBI	Tue, Feb 23, 2010	3.87	4.27	3.75	4.25
1698	NASDAQ	PPBI	Mon, Feb 22, 2010	3.81	3.85	3.75	3.84
1697	NASDAQ	PPBI	Fri, Feb 19, 2010	3.56	3.79	3.56	3.66
1696	NASDAQ	PPBI	Thu, Feb 18, 2010	3.62	3.78	3.62	3.63
1695	NASDAQ	PPBI	Wed, Feb 17, 2010	3.53	3.59	3.49	3.56
1694	NASDAQ	PPBI	Tue, Feb 16, 2010	3.52	3.52	3.52	3.52
1693	NASDAQ	PPBI	Fri, Feb 12, 2010	3.55	3.80	3.55	3.71
1692	NASDAQ	PPBI	Wed, Feb 10, 2010	3.36	3.58	3.30	3.56
1691	NASDAQ	PPBI	Tue, Feb 9, 2010	3.74	3.75	3.40	3.53
1690	NASDAQ	PPBI	Mon, Feb 8, 2010	3.65	3.74	3.65	3.74
1689	NASDAQ	PPBI	Fri, Feb 5, 2010	3.63	3.67	3.62	3.67
1688	NASDAQ	PPBI	Thu, Feb 4, 2010	3.52	3.61	3.52	3.61
1687	NASDAQ	PPBI	Wed, Feb 3, 2010	3.60	3.61	3.44	3.50
1686	NASDAQ	PPBI	Tue, Feb 2, 2010	4.36	4.36	3.51	3.70
1685	NASDAQ	PPBI	Mon, Feb 1, 2010	3.34	3.52	3.32	3.51
1684	NASDAQ	PPBI	Fri, Jan 29, 2010	3.27	3.33	3.27	3.32
1683	NASDAQ	PPBI	Thu, Jan 28, 2010	3.50	3.50	3.27	3.45
1682	NASDAQ	PPBI	Wed, Jan 27, 2010	3.27	3.44	3.26	3.41
1681	NASDAQ	PPBI	Tue, Jan 26, 2010	3.78	3.78	3.42	3.48
1680	NASDAQ	PPBI	Mon, Jan 25, 2010	3.50	3.50	3.35	3.35
1679	NASDAQ	PPBI	Fri, Jan 22, 2010	3.58	3.68	3.50	3.51
1678	NASDAQ	PPBI	Thu, Jan 21, 2010	3.72	3.74	3.52	3.52
1677	NASDAQ	PPBI	Wed, Jan 20, 2010	3.75	3.83	3.50	3.57
1676	NASDAQ	PPBI	Tue, Jan 19, 2010	3.67	3.75	3.65	3.72
1675	NASDAQ	PPBI	Fri, Jan 15, 2010	3.47	3.60	3.35	3.56
1674	NASDAQ	PPBI	Thu, Jan 14, 2010	3.42	3.42	3.34	3.35
1673	NASDAQ	PPBI	Wed, Jan 13, 2010	3.46	3.47	3.33	3.33
1672	NASDAQ	PPBI	Tue, Jan 12, 2010	3.48	3.56	3.31	3.40
1671	NASDAQ	PPBI	Mon, Jan 11, 2010	3.45	3.52	3.45	3.52
1670	NASDAQ	PPBI	Fri, Jan 8, 2010	3.53	3.60	3.53	3.60
1669	NASDAQ	PPBI	Thu, Jan 7, 2010	3.42	3.72	3.42	3.68
1668	NASDAQ	PPBI	Wed, Jan 6, 2010	3.40	3.40	3.37	3.37
1667	NASDAQ	PPBI	Mon, Jan 4, 2010	3.38	3.39	3.37	3.38
1666	NASDAQ	PPBI	Thu, Dec 31, 2009	3.41	3.48	3.37	3.38
1665	NASDAQ	PPBI	Tue, Dec 29, 2009	3.35	3.48	3.35	3.48
1664	NASDAQ	PPBI	Mon, Dec 28, 2009	3.35	3.43	3.35	3.37
1663	NASDAQ	PPBI	Thu, Dec 24, 2009	3.41	3.42	3.32	3.34
1662	NASDAQ	PPBI	Wed, Dec 23, 2009	3.30	3.44	3.28	3.33
1661	NASDAQ	PPBI	Tue, Dec 22, 2009	3.37	3.45	3.28	3.45
1660	NASDAQ	PPBI	Mon, Dec 21, 2009	3.32	3.36	3.30	3.36
1659	NASDAQ	PPBI	Fri, Dec 18, 2009	3.34	3.36	3.30	3.30
1658	NASDAQ	PPBI	Thu, Dec 17, 2009	3.30	3.34	3.30	3.34
1657	NASDAQ	PPBI	Wed, Dec 16, 2009	3.34	3.34	3.30	3.34
1656	NASDAQ	PPBI	Tue, Dec 15, 2009	3.35	3.35	3.31	3.34
1655	NASDAQ	PPBI	Mon, Dec 14, 2009	3.25	3.37	3.25	3.30
1654	NASDAQ	PPBI	Fri, Dec 11, 2009	3.30	3.35	3.27	3.35
1653	NASDAQ	PPBI	Thu, Dec 10, 2009	3.27	3.27	3.27	3.27
1652	NASDAQ	PPBI	Wed, Dec 9, 2009	3.27	3.34	3.27	3.34
1651	NASDAQ	PPBI	Mon, Dec 7, 2009	3.28	3.38	3.28	3.36
1650	NASDAQ	PPBI	Fri, Dec 4, 2009	3.37	3.37	3.27	3.27
1649	NASDAQ	PPBI	Thu, Dec 3, 2009	3.45	3.45	3.27	3.27
1648	NASDAQ	PPBI	Wed, Dec 2, 2009	3.37	3.37	3.25	3.30
1647	NASDAQ	PPBI	Tue, Dec 1, 2009	3.40	3.44	3.34	3.35
1646	NASDAQ	PPBI	Mon, Nov 30, 2009	3.36	3.40	3.25	3.38
1645	NASDAQ	PPBI	Fri, Nov 27, 2009	3.40	3.40	3.31	3.31
1644	NASDAQ	PPBI	Wed, Nov 25, 2009	3.38	3.38	3.31	3.33
1643	NASDAQ	PPBI	Tue, Nov 24, 2009	3.41	3.41	3.32	3.34
1642	NASDAQ	PPBI	Mon, Nov 23, 2009	3.42	3.50	3.36	3.36
1641	NASDAQ	PPBI	Fri, Nov 20, 2009	3.36	3.36	3.29	3.36
1640	NASDAQ	PPBI	Thu, Nov 19, 2009	3.33	3.36	3.25	3.36
1639	NASDAQ	PPBI	Wed, Nov 18, 2009	3.31	3.35	3.27	3.30
1638	NASDAQ	PPBI	Tue, Nov 17, 2009	3.35	3.35	3.26	3.26
1637	NASDAQ	PPBI	Mon, Nov 16, 2009	3.32	3.35	3.32	3.32
1636	NASDAQ	PPBI	Fri, Nov 13, 2009	3.33	3.36	3.31	3.31
1635	NASDAQ	PPBI	Thu, Nov 12, 2009	3.35	3.37	3.30	3.33
1634	NASDAQ	PPBI	Wed, Nov 11, 2009	3.32	3.32	3.29	3.32
1633	NASDAQ	PPBI	Tue, Nov 10, 2009	3.25	3.37	3.25	3.32
1632	NASDAQ	PPBI	Mon, Nov 9, 2009	3.32	3.33	3.32	3.33
1631	NASDAQ	PPBI	Fri, Nov 6, 2009	3.30	3.31	3.27	3.31
1630	NASDAQ	PPBI	Thu, Nov 5, 2009	3.30	3.32	3.25	3.29
1629	NASDAQ	PPBI	Wed, Nov 4, 2009	4.13	4.17	3.25	3.25
1628	NASDAQ	PPBI	Tue, Nov 3, 2009	3.45	3.55	2.70	3.15
1627	NASDAQ	PPBI	Mon, Nov 2, 2009	3.57	3.57	3.42	3.42
1626	NASDAQ	PPBI	Fri, Oct 30, 2009	3.48	3.92	3.48	3.70
1625	NASDAQ	PPBI	Thu, Oct 29, 2009	3.53	3.53	3.53	3.53
1624	NASDAQ	PPBI	Wed, Oct 28, 2009	3.41	3.53	3.41	3.42
1623	NASDAQ	PPBI	Tue, Oct 27, 2009	3.70	3.70	3.20	3.40
1622	NASDAQ	PPBI	Mon, Oct 26, 2009	3.78	3.78	3.72	3.72
1621	NASDAQ	PPBI	Fri, Oct 23, 2009	3.98	3.99	3.96	3.99
1620	NASDAQ	PPBI	Wed, Oct 21, 2009	3.93	3.93	3.69	3.83
1619	NASDAQ	PPBI	Tue, Oct 20, 2009	3.95	3.95	3.95	3.95
1618	NASDAQ	PPBI	Mon, Oct 19, 2009	4.10	4.10	3.95	4.00
1617	NASDAQ	PPBI	Fri, Oct 16, 2009	4.05	4.10	4.05	4.10
1616	NASDAQ	PPBI	Thu, Oct 15, 2009	4.06	4.06	4.05	4.05
1615	NASDAQ	PPBI	Wed, Oct 14, 2009	4.30	4.30	4.06	4.06
1614	NASDAQ	PPBI	Tue, Oct 13, 2009	4.30	4.31	4.29	4.29
1613	NASDAQ	PPBI	Mon, Oct 12, 2009	4.29	4.76	4.29	4.76
1612	NASDAQ	PPBI	Wed, Oct 7, 2009	4.29	4.29	4.29	4.29
1611	NASDAQ	PPBI	Tue, Oct 6, 2009	4.37	4.68	4.37	4.39
1610	NASDAQ	PPBI	Mon, Oct 5, 2009	4.52	4.52	4.52	4.52
1609	NASDAQ	PPBI	Fri, Oct 2, 2009	4.54	4.56	4.32	4.32
1608	NASDAQ	PPBI	Thu, Oct 1, 2009	4.50	4.50	4.50	4.50
1607	NASDAQ	PPBI	Wed, Sep 30, 2009	4.30	4.30	4.30	4.30
1606	NASDAQ	PPBI	Tue, Sep 29, 2009	4.75	4.75	4.75	4.75
1605	NASDAQ	PPBI	Mon, Sep 28, 2009	3.96	4.05	3.96	4.05
1604	NASDAQ	PPBI	Fri, Sep 25, 2009	4.27	4.27	3.98	3.98
1603	NASDAQ	PPBI	Thu, Sep 24, 2009	4.57	4.57	4.25	4.25
1602	NASDAQ	PPBI	Wed, Sep 23, 2009	4.69	4.95	4.69	4.95
1601	NASDAQ	PPBI	Tue, Sep 22, 2009	4.50	4.68	4.50	4.68
1600	NASDAQ	PPBI	Mon, Sep 21, 2009	4.48	4.48	4.40	4.42
1599	NASDAQ	PPBI	Fri, Sep 18, 2009	4.50	4.50	4.18	4.18
1598	NASDAQ	PPBI	Thu, Sep 17, 2009	4.40	4.49	4.30	4.49
1597	NASDAQ	PPBI	Wed, Sep 16, 2009	4.43	4.43	4.26	4.30
1596	NASDAQ	PPBI	Tue, Sep 15, 2009	4.43	4.48	4.43	4.48
1595	NASDAQ	PPBI	Mon, Sep 14, 2009	4.44	4.44	4.44	4.44
1594	NASDAQ	PPBI	Fri, Sep 11, 2009	4.20	4.20	4.18	4.18
1593	NASDAQ	PPBI	Thu, Sep 3, 2009	4.25	4.25	4.20	4.20
1592	NASDAQ	PPBI	Tue, Sep 1, 2009	4.25	4.25	4.20	4.20
1591	NASDAQ	PPBI	Mon, Aug 31, 2009	4.19	4.19	4.18	4.18
1590	NASDAQ	PPBI	Fri, Aug 28, 2009	4.22	4.22	4.18	4.18
1589	NASDAQ	PPBI	Wed, Aug 26, 2009	4.63	4.63	4.63	4.63
1588	NASDAQ	PPBI	Mon, Aug 24, 2009	4.19	4.19	4.16	4.19
1587	NASDAQ	PPBI	Fri, Aug 21, 2009	4.26	4.27	4.15	4.27
1586	NASDAQ	PPBI	Thu, Aug 20, 2009	4.10	4.55	4.02	4.55
1585	NASDAQ	PPBI	Wed, Aug 19, 2009	4.20	4.25	4.00	4.25
1584	NASDAQ	PPBI	Fri, Aug 14, 2009	4.21	4.25	4.20	4.25
1583	NASDAQ	PPBI	Thu, Aug 13, 2009	4.26	4.29	4.22	4.26
1582	NASDAQ	PPBI	Wed, Aug 12, 2009	4.45	4.86	4.45	4.50
1581	NASDAQ	PPBI	Tue, Aug 11, 2009	4.28	4.28	4.26	4.28
1580	NASDAQ	PPBI	Fri, Aug 7, 2009	4.02	4.75	3.97	4.75
1579	NASDAQ	PPBI	Thu, Aug 6, 2009	4.14	4.28	4.14	4.28
1578	NASDAQ	PPBI	Wed, Aug 5, 2009	4.44	4.46	4.30	4.33
1577	NASDAQ	PPBI	Tue, Aug 4, 2009	4.13	4.45	4.13	4.45
1576	NASDAQ	PPBI	Mon, Aug 3, 2009	3.96	4.49	3.96	4.10
1575	NASDAQ	PPBI	Fri, Jul 31, 2009	4.20	4.20	4.20	4.20
1574	NASDAQ	PPBI	Wed, Jul 29, 2009	4.24	4.26	4.24	4.26
1573	NASDAQ	PPBI	Mon, Jul 27, 2009	4.11	4.12	4.00	4.02
1572	NASDAQ	PPBI	Fri, Jul 24, 2009	4.14	4.14	4.12	4.12
1571	NASDAQ	PPBI	Wed, Jul 22, 2009	4.79	4.79	4.79	4.79
1570	NASDAQ	PPBI	Tue, Jul 21, 2009	4.50	4.87	4.50	4.50
1569	NASDAQ	PPBI	Mon, Jul 20, 2009	4.56	4.56	4.50	4.50
1568	NASDAQ	PPBI	Fri, Jul 17, 2009	4.50	4.55	4.50	4.55
1567	NASDAQ	PPBI	Thu, Jul 16, 2009	4.51	4.52	4.50	4.50
1566	NASDAQ	PPBI	Wed, Jul 15, 2009	4.51	4.85	4.51	4.85
1565	NASDAQ	PPBI	Tue, Jul 14, 2009	4.51	4.52	4.51	4.52
1564	NASDAQ	PPBI	Mon, Jul 13, 2009	4.52	4.52	4.50	4.50
1563	NASDAQ	PPBI	Thu, Jul 9, 2009	4.75	4.75	4.50	4.50
1562	NASDAQ	PPBI	Wed, Jul 8, 2009	4.80	4.82	4.80	4.82
1561	NASDAQ	PPBI	Tue, Jul 7, 2009	4.80	4.80	4.80	4.80
1560	NASDAQ	PPBI	Mon, Jun 29, 2009	5.10	5.10	5.10	5.10
1559	NASDAQ	PPBI	Fri, Jun 26, 2009	4.85	4.85	4.85	4.85
1558	NASDAQ	PPBI	Thu, Jun 25, 2009	4.84	4.84	4.80	4.80
1557	NASDAQ	PPBI	Wed, Jun 24, 2009	4.81	5.20	4.76	4.76
1556	NASDAQ	PPBI	Tue, Jun 23, 2009	4.82	4.82	4.80	4.80
1555	NASDAQ	PPBI	Mon, Jun 22, 2009	4.82	4.82	4.81	4.81
1554	NASDAQ	PPBI	Wed, Jun 17, 2009	4.95	5.50	4.95	5.50
1553	NASDAQ	PPBI	Tue, Jun 16, 2009	4.76	5.63	4.76	5.63
1552	NASDAQ	PPBI	Mon, Jun 15, 2009	4.95	4.95	4.95	4.95
1551	NASDAQ	PPBI	Fri, Jun 12, 2009	4.96	4.96	4.96	4.96
1550	NASDAQ	PPBI	Wed, Jun 10, 2009	5.10	5.10	5.10	5.10
1549	NASDAQ	PPBI	Mon, Jun 8, 2009	5.28	5.29	5.28	5.29
1548	NASDAQ	PPBI	Fri, Jun 5, 2009	5.04	5.14	5.04	5.13
1547	NASDAQ	PPBI	Tue, Jun 2, 2009	5.45	5.53	5.35	5.53
1546	NASDAQ	PPBI	Mon, Jun 1, 2009	4.97	5.50	4.95	5.50
1545	NASDAQ	PPBI	Fri, May 29, 2009	4.50	4.97	4.50	4.85
1544	NASDAQ	PPBI	Thu, May 28, 2009	4.16	4.39	4.16	4.39
1543	NASDAQ	PPBI	Wed, May 27, 2009	4.00	4.00	4.00	4.00
1542	NASDAQ	PPBI	Tue, May 26, 2009	4.02	4.11	4.02	4.10
1541	NASDAQ	PPBI	Fri, May 22, 2009	4.02	4.10	4.02	4.10
1540	NASDAQ	PPBI	Thu, May 21, 2009	4.11	4.11	4.11	4.11
1539	NASDAQ	PPBI	Wed, May 20, 2009	4.44	4.44	4.10	4.10
1538	NASDAQ	PPBI	Tue, May 19, 2009	4.10	4.10	4.10	4.10
1537	NASDAQ	PPBI	Mon, May 18, 2009	4.12	4.12	4.10	4.10
1536	NASDAQ	PPBI	Fri, May 15, 2009	3.97	3.97	3.97	3.97
1535	NASDAQ	PPBI	Wed, May 13, 2009	4.16	4.16	3.96	3.96
1534	NASDAQ	PPBI	Tue, May 12, 2009	4.21	4.21	4.15	4.15
1533	NASDAQ	PPBI	Fri, May 8, 2009	4.14	4.15	4.14	4.14
1532	NASDAQ	PPBI	Thu, May 7, 2009	4.06	4.16	4.06	4.15
1531	NASDAQ	PPBI	Wed, May 6, 2009	4.01	4.01	4.00	4.01
1530	NASDAQ	PPBI	Mon, May 4, 2009	4.16	4.16	4.15	4.15
1529	NASDAQ	PPBI	Thu, Apr 30, 2009	4.25	4.25	4.25	4.25
1528	NASDAQ	PPBI	Wed, Apr 29, 2009	4.40	4.47	4.16	4.25
1527	NASDAQ	PPBI	Tue, Apr 28, 2009	4.05	4.05	4.05	4.05
1526	NASDAQ	PPBI	Tue, Apr 21, 2009	4.00	4.35	4.00	4.35
1525	NASDAQ	PPBI	Mon, Apr 20, 2009	4.00	4.00	4.00	4.00
1524	NASDAQ	PPBI	Fri, Apr 17, 2009	4.10	4.10	4.09	4.10
1523	NASDAQ	PPBI	Thu, Apr 16, 2009	4.01	4.24	4.01	4.10
1522	NASDAQ	PPBI	Wed, Apr 15, 2009	4.13	4.40	4.13	4.40
1521	NASDAQ	PPBI	Tue, Apr 14, 2009	4.35	4.71	4.14	4.40
1520	NASDAQ	PPBI	Mon, Apr 13, 2009	4.01	4.10	4.01	4.10
1519	NASDAQ	PPBI	Thu, Apr 9, 2009	3.95	3.96	3.91	3.96
1518	NASDAQ	PPBI	Wed, Apr 8, 2009	3.92	3.92	3.85	3.85
1517	NASDAQ	PPBI	Tue, Apr 7, 2009	3.91	3.91	3.91	3.91
1516	NASDAQ	PPBI	Mon, Apr 6, 2009	3.91	3.91	3.90	3.90
1515	NASDAQ	PPBI	Fri, Apr 3, 2009	3.89	3.91	3.89	3.91
1514	NASDAQ	PPBI	Thu, Apr 2, 2009	3.92	3.92	3.92	3.92
1513	NASDAQ	PPBI	Wed, Apr 1, 2009	3.86	3.86	3.86	3.86
1512	NASDAQ	PPBI	Tue, Mar 31, 2009	4.00	4.33	3.85	4.33
1511	NASDAQ	PPBI	Mon, Mar 30, 2009	3.83	3.86	3.83	3.85
1510	NASDAQ	PPBI	Fri, Mar 27, 2009	4.37	4.37	3.61	3.61
1509	NASDAQ	PPBI	Thu, Mar 26, 2009	4.35	4.35	4.23	4.23
1508	NASDAQ	PPBI	Wed, Mar 25, 2009	4.25	4.25	4.25	4.25
1507	NASDAQ	PPBI	Tue, Mar 24, 2009	4.37	4.37	4.37	4.37
1506	NASDAQ	PPBI	Mon, Mar 23, 2009	4.05	4.35	3.85	4.34
1505	NASDAQ	PPBI	Fri, Mar 20, 2009	3.90	3.90	3.90	3.90
1504	NASDAQ	PPBI	Thu, Mar 19, 2009	4.00	4.01	3.96	3.96
1503	NASDAQ	PPBI	Wed, Mar 18, 2009	3.87	4.41	3.85	4.01
1502	NASDAQ	PPBI	Tue, Mar 17, 2009	3.88	3.91	3.86	3.86
1501	NASDAQ	PPBI	Mon, Mar 16, 2009	3.85	3.86	3.83	3.86
1500	NASDAQ	PPBI	Fri, Mar 13, 2009	3.30	4.00	3.30	3.94
1499	NASDAQ	PPBI	Thu, Mar 12, 2009	3.25	3.26	3.25	3.26
1498	NASDAQ	PPBI	Wed, Mar 11, 2009	2.79	2.85	2.75	3.25
1497	NASDAQ	PPBI	Tue, Mar 10, 2009	2.80	2.85	2.60	2.80
1496	NASDAQ	PPBI	Mon, Mar 9, 2009	2.55	2.80	2.55	2.79
1495	NASDAQ	PPBI	Fri, Mar 6, 2009	2.80	2.80	2.50	2.80
1494	NASDAQ	PPBI	Thu, Mar 5, 2009	3.00	3.00	2.61	2.99
1493	NASDAQ	PPBI	Wed, Mar 4, 2009	3.00	3.51	3.00	3.01
1492	NASDAQ	PPBI	Tue, Mar 3, 2009	3.00	3.04	2.75	3.04
1491	NASDAQ	PPBI	Mon, Mar 2, 2009	3.51	3.51	3.00	3.10
1490	NASDAQ	PPBI	Fri, Feb 27, 2009	3.74	3.75	3.63	3.75
1489	NASDAQ	PPBI	Thu, Feb 26, 2009	3.65	3.89	3.51	3.87
1488	NASDAQ	PPBI	Wed, Feb 25, 2009	3.78	3.80	3.65	3.65
1487	NASDAQ	PPBI	Tue, Feb 24, 2009	3.90	3.90	3.65	3.90
1486	NASDAQ	PPBI	Mon, Feb 23, 2009	3.90	3.90	3.65	3.67
1485	NASDAQ	PPBI	Fri, Feb 20, 2009	3.90	3.90	3.70	3.86
1484	NASDAQ	PPBI	Thu, Feb 19, 2009	3.90	3.90	3.90	3.90
1483	NASDAQ	PPBI	Wed, Feb 18, 2009	3.70	3.95	3.70	3.95
1482	NASDAQ	PPBI	Tue, Feb 17, 2009	3.75	3.95	3.75	3.95
1481	NASDAQ	PPBI	Fri, Feb 13, 2009	4.00	4.00	3.75	3.75
1480	NASDAQ	PPBI	Thu, Feb 12, 2009	4.45	4.45	3.72	3.72
1479	NASDAQ	PPBI	Wed, Feb 11, 2009	3.85	4.00	3.71	3.99
1478	NASDAQ	PPBI	Mon, Feb 9, 2009	3.60	3.63	3.60	3.63
1477	NASDAQ	PPBI	Fri, Feb 6, 2009	3.63	3.63	3.63	3.63
1476	NASDAQ	PPBI	Thu, Feb 5, 2009	3.74	3.74	3.74	3.74
1475	NASDAQ	PPBI	Wed, Feb 4, 2009	4.20	4.20	3.52	3.92
1474	NASDAQ	PPBI	Tue, Feb 3, 2009	3.95	3.95	3.95	3.95
1473	NASDAQ	PPBI	Mon, Feb 2, 2009	3.84	4.63	3.53	3.53
1472	NASDAQ	PPBI	Fri, Jan 30, 2009	3.50	4.00	3.50	3.60
1471	NASDAQ	PPBI	Thu, Jan 29, 2009	3.51	3.51	3.20	3.50
1470	NASDAQ	PPBI	Wed, Jan 28, 2009	4.01	4.02	3.80	3.80
1469	NASDAQ	PPBI	Tue, Jan 27, 2009	4.00	4.00	4.00	4.00
1468	NASDAQ	PPBI	Mon, Jan 26, 2009	3.75	4.00	3.75	4.00
1467	NASDAQ	PPBI	Fri, Jan 23, 2009	3.97	3.97	3.80	3.97
1466	NASDAQ	PPBI	Thu, Jan 22, 2009	4.05	4.05	4.00	4.00
1465	NASDAQ	PPBI	Wed, Jan 21, 2009	4.71	4.71	4.51	4.51
1464	NASDAQ	PPBI	Tue, Jan 20, 2009	4.05	4.06	3.84	3.84
1463	NASDAQ	PPBI	Fri, Jan 16, 2009	3.87	4.04	3.80	3.93
1462	NASDAQ	PPBI	Thu, Jan 15, 2009	4.04	4.05	3.51	3.99
1461	NASDAQ	PPBI	Wed, Jan 14, 2009	4.00	4.00	3.71	3.72
1460	NASDAQ	PPBI	Tue, Jan 13, 2009	4.00	4.00	3.70	3.95
1459	NASDAQ	PPBI	Mon, Jan 12, 2009	4.35	4.35	3.75	4.00
1458	NASDAQ	PPBI	Fri, Jan 9, 2009	3.94	5.00	3.80	4.41
1457	NASDAQ	PPBI	Thu, Jan 8, 2009	3.90	4.60	3.50	4.60
1456	NASDAQ	PPBI	Wed, Jan 7, 2009	4.00	4.05	3.80	3.80
1455	NASDAQ	PPBI	Tue, Jan 6, 2009	4.21	4.21	4.00	4.12
1454	NASDAQ	PPBI	Mon, Jan 5, 2009	4.04	4.26	4.04	4.15
1453	NASDAQ	PPBI	Fri, Jan 2, 2009	4.04	4.20	4.04	4.20
1452	NASDAQ	PPBI	Wed, Dec 31, 2008	3.50	4.00	3.50	4.00
1451	NASDAQ	PPBI	Tue, Dec 30, 2008	3.50	3.52	2.85	3.40
1450	NASDAQ	PPBI	Mon, Dec 29, 2008	3.94	3.94	3.50	3.58
1449	NASDAQ	PPBI	Mon, Dec 22, 2008	3.95	3.95	3.90	3.90
1448	NASDAQ	PPBI	Fri, Dec 19, 2008	3.90	3.90	3.80	3.80
1447	NASDAQ	PPBI	Thu, Dec 18, 2008	4.14	4.14	4.14	4.14
1446	NASDAQ	PPBI	Tue, Dec 16, 2008	3.80	4.01	3.80	3.81
1445	NASDAQ	PPBI	Fri, Dec 12, 2008	4.59	4.59	3.67	3.84
1444	NASDAQ	PPBI	Tue, Dec 9, 2008	4.13	4.49	4.05	4.49
1443	NASDAQ	PPBI	Mon, Dec 8, 2008	4.31	4.31	4.28	4.28
1442	NASDAQ	PPBI	Thu, Dec 4, 2008	3.75	4.15	3.74	4.15
1441	NASDAQ	PPBI	Tue, Dec 2, 2008	4.00	4.20	4.00	4.20
1440	NASDAQ	PPBI	Mon, Dec 1, 2008	4.00	4.00	4.00	4.00
1439	NASDAQ	PPBI	Wed, Nov 26, 2008	4.04	4.48	3.68	4.20
1438	NASDAQ	PPBI	Tue, Nov 25, 2008	3.98	3.98	3.67	3.95
1437	NASDAQ	PPBI	Mon, Nov 24, 2008	3.73	3.93	3.69	3.93
1436	NASDAQ	PPBI	Fri, Nov 21, 2008	3.85	3.85	3.67	3.67
1435	NASDAQ	PPBI	Thu, Nov 20, 2008	4.00	4.00	3.67	3.67
1434	NASDAQ	PPBI	Wed, Nov 19, 2008	4.00	4.00	4.00	4.00
1433	NASDAQ	PPBI	Tue, Nov 18, 2008	4.03	4.04	4.00	4.00
1432	NASDAQ	PPBI	Mon, Nov 17, 2008	4.03	4.73	4.00	4.73
1431	NASDAQ	PPBI	Fri, Nov 14, 2008	4.00	4.00	4.00	4.00
1430	NASDAQ	PPBI	Thu, Nov 13, 2008	4.29	4.79	4.25	4.79
1429	NASDAQ	PPBI	Wed, Nov 12, 2008	4.53	4.53	4.25	4.28
1428	NASDAQ	PPBI	Fri, Nov 7, 2008	5.01	5.02	5.00	5.00
1427	NASDAQ	PPBI	Thu, Nov 6, 2008	5.28	5.28	5.25	5.25
1426	NASDAQ	PPBI	Wed, Nov 5, 2008	5.08	5.76	5.08	5.20
1425	NASDAQ	PPBI	Tue, Nov 4, 2008	4.64	4.79	4.64	4.79
1424	NASDAQ	PPBI	Mon, Nov 3, 2008	4.00	4.25	4.00	4.25
1423	NASDAQ	PPBI	Fri, Oct 31, 2008	4.06	4.50	3.86	4.00
1422	NASDAQ	PPBI	Thu, Oct 30, 2008	3.97	3.97	3.97	3.97
1421	NASDAQ	PPBI	Tue, Oct 28, 2008	4.05	4.05	4.05	4.05
1420	NASDAQ	PPBI	Fri, Oct 24, 2008	3.91	3.91	3.80	3.89
1419	NASDAQ	PPBI	Thu, Oct 23, 2008	4.05	4.05	3.91	4.00
1418	NASDAQ	PPBI	Tue, Oct 21, 2008	3.91	3.91	3.91	3.91
1417	NASDAQ	PPBI	Fri, Oct 17, 2008	4.24	4.24	4.24	4.24
1416	NASDAQ	PPBI	Thu, Oct 16, 2008	4.02	4.40	3.91	3.92
1415	NASDAQ	PPBI	Wed, Oct 15, 2008	4.07	4.07	4.00	4.00
1414	NASDAQ	PPBI	Fri, Oct 10, 2008	4.00	4.03	3.98	3.98
1413	NASDAQ	PPBI	Thu, Oct 9, 2008	4.11	4.13	4.10	4.10
1412	NASDAQ	PPBI	Wed, Oct 8, 2008	4.51	4.51	4.45	4.45
1411	NASDAQ	PPBI	Tue, Oct 7, 2008	4.75	4.75	4.50	4.50
1410	NASDAQ	PPBI	Mon, Oct 6, 2008	4.81	5.55	4.75	4.79
1409	NASDAQ	PPBI	Fri, Oct 3, 2008	5.05	5.05	4.50	5.00
1408	NASDAQ	PPBI	Thu, Oct 2, 2008	5.25	5.70	5.00	5.00
1407	NASDAQ	PPBI	Tue, Sep 30, 2008	5.10	5.10	5.10	5.10
1406	NASDAQ	PPBI	Mon, Sep 29, 2008	5.20	5.21	5.10	5.10
1405	NASDAQ	PPBI	Fri, Sep 26, 2008	6.54	6.54	6.21	6.21
1404	NASDAQ	PPBI	Mon, Sep 22, 2008	5.55	6.87	5.55	5.91
1403	NASDAQ	PPBI	Fri, Sep 19, 2008	5.30	5.30	5.11	5.11
1402	NASDAQ	PPBI	Thu, Sep 18, 2008	4.81	5.08	4.81	5.08
1401	NASDAQ	PPBI	Wed, Sep 17, 2008	4.90	4.92	4.90	4.90
1400	NASDAQ	PPBI	Tue, Sep 16, 2008	4.97	4.97	4.95	4.97
1399	NASDAQ	PPBI	Fri, Sep 12, 2008	5.59	5.59	5.56	5.56
1398	NASDAQ	PPBI	Thu, Sep 11, 2008	5.11	5.79	5.11	5.79
1397	NASDAQ	PPBI	Wed, Sep 10, 2008	5.63	5.85	5.63	5.67
1396	NASDAQ	PPBI	Tue, Sep 9, 2008	5.40	5.50	5.40	5.50
1395	NASDAQ	PPBI	Mon, Sep 8, 2008	5.40	5.68	5.36	5.36
1394	NASDAQ	PPBI	Fri, Sep 5, 2008	5.28	5.28	4.67	5.14
1393	NASDAQ	PPBI	Thu, Sep 4, 2008	5.16	5.27	4.95	5.27
1392	NASDAQ	PPBI	Wed, Sep 3, 2008	5.25	5.28	4.96	5.10
1391	NASDAQ	PPBI	Tue, Sep 2, 2008	5.49	5.56	4.79	5.29
1390	NASDAQ	PPBI	Fri, Aug 29, 2008	5.13	5.62	5.00	5.62
1389	NASDAQ	PPBI	Thu, Aug 28, 2008	5.01	5.28	4.81	4.81
1388	NASDAQ	PPBI	Wed, Aug 27, 2008	5.04	5.06	5.01	5.01
1387	NASDAQ	PPBI	Mon, Aug 25, 2008	5.13	5.43	5.13	5.39
1386	NASDAQ	PPBI	Thu, Aug 21, 2008	4.87	4.87	4.87	4.87
1385	NASDAQ	PPBI	Fri, Aug 15, 2008	4.52	4.61	4.50	4.61
1384	NASDAQ	PPBI	Thu, Aug 14, 2008	4.70	4.86	4.60	4.60
1383	NASDAQ	PPBI	Wed, Aug 13, 2008	4.70	4.80	4.70	4.80
1382	NASDAQ	PPBI	Tue, Aug 12, 2008	4.70	4.84	4.70	4.84
1381	NASDAQ	PPBI	Mon, Aug 11, 2008	4.71	4.84	4.55	4.84
1380	NASDAQ	PPBI	Fri, Aug 8, 2008	4.60	4.74	4.60	4.66
1379	NASDAQ	PPBI	Thu, Aug 7, 2008	4.63	4.87	4.40	4.64
1378	NASDAQ	PPBI	Wed, Aug 6, 2008	4.44	4.69	4.44	4.45
1377	NASDAQ	PPBI	Tue, Aug 5, 2008	4.45	4.45	4.35	4.44
1376	NASDAQ	PPBI	Mon, Aug 4, 2008	4.50	4.50	4.31	4.45
1375	NASDAQ	PPBI	Fri, Aug 1, 2008	5.14	5.14	4.42	4.42
1374	NASDAQ	PPBI	Thu, Jul 31, 2008	5.00	5.04	4.10	4.17
1373	NASDAQ	PPBI	Wed, Jul 30, 2008	4.70	5.10	4.55	4.77
1372	NASDAQ	PPBI	Tue, Jul 29, 2008	5.24	5.24	4.35	4.70
1371	NASDAQ	PPBI	Mon, Jul 28, 2008	5.00	5.20	5.00	5.09
1370	NASDAQ	PPBI	Fri, Jul 25, 2008	5.00	5.36	4.25	5.12
1369	NASDAQ	PPBI	Thu, Jul 24, 2008	5.17	5.20	4.49	5.03
1368	NASDAQ	PPBI	Wed, Jul 23, 2008	4.99	5.24	4.93	5.12
1367	NASDAQ	PPBI	Tue, Jul 22, 2008	4.24	4.75	4.10	4.66
1366	NASDAQ	PPBI	Mon, Jul 21, 2008	4.15	4.29	4.15	4.25
1365	NASDAQ	PPBI	Fri, Jul 18, 2008	4.22	4.22	4.01	4.13
1364	NASDAQ	PPBI	Thu, Jul 17, 2008	4.11	4.37	3.91	4.23
1363	NASDAQ	PPBI	Wed, Jul 16, 2008	3.45	4.49	3.45	4.00
1362	NASDAQ	PPBI	Tue, Jul 15, 2008	3.77	3.88	3.40	3.61
1361	NASDAQ	PPBI	Mon, Jul 14, 2008	4.69	4.69	3.75	3.88
1360	NASDAQ	PPBI	Fri, Jul 11, 2008	4.78	4.78	4.07	4.08
1359	NASDAQ	PPBI	Thu, Jul 10, 2008	4.76	4.94	4.75	4.89
1358	NASDAQ	PPBI	Wed, Jul 9, 2008	5.05	5.05	4.75	4.75
1357	NASDAQ	PPBI	Tue, Jul 8, 2008	5.25	5.30	5.00	5.05
1356	NASDAQ	PPBI	Mon, Jul 7, 2008	5.00	5.46	5.00	5.21
1355	NASDAQ	PPBI	Thu, Jul 3, 2008	5.49	5.49	5.00	5.00
1354	NASDAQ	PPBI	Wed, Jul 2, 2008	4.85	5.00	4.75	5.00
1353	NASDAQ	PPBI	Tue, Jul 1, 2008	4.76	4.76	4.76	4.76
1352	NASDAQ	PPBI	Mon, Jun 30, 2008	5.40	5.44	4.99	5.15
1351	NASDAQ	PPBI	Fri, Jun 27, 2008	5.99	5.99	4.80	5.11
1350	NASDAQ	PPBI	Thu, Jun 26, 2008	6.29	6.29	5.82	5.82
1349	NASDAQ	PPBI	Wed, Jun 25, 2008	6.00	6.00	6.00	6.00
1348	NASDAQ	PPBI	Tue, Jun 24, 2008	6.45	6.50	6.02	6.17
1347	NASDAQ	PPBI	Mon, Jun 23, 2008	6.20	6.68	6.01	6.43
1346	NASDAQ	PPBI	Fri, Jun 20, 2008	6.01	6.01	6.00	6.00
1345	NASDAQ	PPBI	Thu, Jun 19, 2008	5.84	6.05	5.61	6.05
1344	NASDAQ	PPBI	Wed, Jun 18, 2008	5.43	5.60	5.32	5.39
1343	NASDAQ	PPBI	Tue, Jun 17, 2008	5.55	5.88	5.50	5.88
1342	NASDAQ	PPBI	Mon, Jun 16, 2008	5.79	5.91	5.50	5.50
1341	NASDAQ	PPBI	Fri, Jun 13, 2008	6.24	6.78	5.60	5.69
1340	NASDAQ	PPBI	Thu, Jun 12, 2008	6.20	6.66	6.07	6.07
1339	NASDAQ	PPBI	Wed, Jun 11, 2008	6.75	7.51	6.15	6.20
1338	NASDAQ	PPBI	Tue, Jun 10, 2008	7.00	7.18	6.58	6.58
1337	NASDAQ	PPBI	Mon, Jun 9, 2008	7.41	7.41	7.04	7.32
1336	NASDAQ	PPBI	Fri, Jun 6, 2008	7.47	7.47	7.20	7.20
1335	NASDAQ	PPBI	Thu, Jun 5, 2008	7.89	7.89	7.20	7.21
1334	NASDAQ	PPBI	Wed, Jun 4, 2008	7.22	7.43	7.20	7.43
1333	NASDAQ	PPBI	Tue, Jun 3, 2008	7.30	7.30	7.30	7.30
1332	NASDAQ	PPBI	Mon, Jun 2, 2008	7.39	7.50	7.27	7.32
1331	NASDAQ	PPBI	Fri, May 30, 2008	7.26	7.31	7.25	7.25
1330	NASDAQ	PPBI	Thu, May 29, 2008	7.35	7.35	7.25	7.26
1329	NASDAQ	PPBI	Wed, May 28, 2008	7.35	7.35	7.35	7.35
1328	NASDAQ	PPBI	Tue, May 27, 2008	7.02	7.35	7.02	7.35
1327	NASDAQ	PPBI	Fri, May 23, 2008	7.26	7.26	7.25	7.25
1326	NASDAQ	PPBI	Thu, May 22, 2008	7.24	7.48	7.24	7.48
1325	NASDAQ	PPBI	Wed, May 21, 2008	7.02	7.26	7.02	7.24
1324	NASDAQ	PPBI	Tue, May 20, 2008	7.38	7.49	7.03	7.22
1323	NASDAQ	PPBI	Mon, May 19, 2008	7.38	7.38	7.38	7.38
1322	NASDAQ	PPBI	Fri, May 16, 2008	7.25	7.25	7.07	7.19
1321	NASDAQ	PPBI	Thu, May 15, 2008	7.15	7.15	7.15	7.15
1320	NASDAQ	PPBI	Wed, May 14, 2008	7.35	7.35	7.00	7.18
1319	NASDAQ	PPBI	Tue, May 13, 2008	7.27	7.94	7.15	7.32
1318	NASDAQ	PPBI	Mon, May 12, 2008	7.26	7.36	7.26	7.36
1317	NASDAQ	PPBI	Fri, May 9, 2008	7.50	7.52	7.25	7.26
1316	NASDAQ	PPBI	Thu, May 8, 2008	7.50	7.77	7.50	7.51
1315	NASDAQ	PPBI	Wed, May 7, 2008	7.34	7.75	7.31	7.50
1314	NASDAQ	PPBI	Tue, May 6, 2008	7.28	8.24	7.28	7.50
1313	NASDAQ	PPBI	Mon, May 5, 2008	7.38	7.51	7.38	7.38
1312	NASDAQ	PPBI	Fri, May 2, 2008	7.41	7.90	7.41	7.50
1311	NASDAQ	PPBI	Thu, May 1, 2008	7.47	7.96	7.47	7.65
1310	NASDAQ	PPBI	Wed, Apr 30, 2008	7.41	7.55	7.41	7.55
1309	NASDAQ	PPBI	Tue, Apr 29, 2008	7.41	7.78	7.41	7.51
1308	NASDAQ	PPBI	Mon, Apr 28, 2008	8.19	8.19	7.73	7.79
1307	NASDAQ	PPBI	Fri, Apr 25, 2008	7.39	7.68	7.39	7.41
1306	NASDAQ	PPBI	Thu, Apr 24, 2008	7.41	8.16	7.41	7.76
1305	NASDAQ	PPBI	Wed, Apr 23, 2008	8.07	8.13	7.75	7.86
1304	NASDAQ	PPBI	Tue, Apr 22, 2008	8.25	8.25	7.76	8.25
1303	NASDAQ	PPBI	Mon, Apr 21, 2008	8.25	8.33	8.00	8.01
1302	NASDAQ	PPBI	Wed, Apr 16, 2008	8.36	8.37	8.36	8.37
1301	NASDAQ	PPBI	Tue, Apr 15, 2008	8.25	8.25	8.15	8.15
1300	NASDAQ	PPBI	Mon, Apr 14, 2008	8.37	8.37	8.00	8.36
1299	NASDAQ	PPBI	Fri, Apr 11, 2008	8.31	8.31	8.31	8.31
1298	NASDAQ	PPBI	Thu, Apr 10, 2008	8.25	8.36	8.00	8.17
1297	NASDAQ	PPBI	Wed, Apr 9, 2008	8.23	8.25	8.10	8.25
1296	NASDAQ	PPBI	Tue, Apr 8, 2008	8.20	8.25	8.20	8.25
1295	NASDAQ	PPBI	Mon, Apr 7, 2008	8.17	8.20	8.14	8.20
1294	NASDAQ	PPBI	Fri, Apr 4, 2008	7.76	8.00	7.76	8.00
1293	NASDAQ	PPBI	Wed, Apr 2, 2008	7.70	7.74	7.65	7.74
1292	NASDAQ	PPBI	Tue, Apr 1, 2008	7.50	7.64	7.50	7.64
1291	NASDAQ	PPBI	Mon, Mar 31, 2008	7.03	7.63	6.95	7.63
1290	NASDAQ	PPBI	Fri, Mar 28, 2008	7.23	7.79	7.07	7.32
1289	NASDAQ	PPBI	Thu, Mar 27, 2008	7.17	7.88	7.17	7.31
1288	NASDAQ	PPBI	Wed, Mar 26, 2008	8.31	8.40	7.25	7.55
1287	NASDAQ	PPBI	Tue, Mar 25, 2008	7.90	9.13	7.90	8.25
1286	NASDAQ	PPBI	Mon, Mar 24, 2008	7.75	7.75	7.65	7.74
1285	NASDAQ	PPBI	Thu, Mar 20, 2008	8.00	8.00	8.00	8.00
1284	NASDAQ	PPBI	Wed, Mar 19, 2008	7.88	8.50	7.41	8.19
1283	NASDAQ	PPBI	Tue, Mar 18, 2008	8.00	8.00	7.15	7.15
1282	NASDAQ	PPBI	Mon, Mar 17, 2008	8.65	8.65	8.00	8.00
1281	NASDAQ	PPBI	Fri, Mar 14, 2008	8.10	8.10	8.10	8.10
1280	NASDAQ	PPBI	Wed, Mar 12, 2008	8.55	8.55	8.55	8.55
1279	NASDAQ	PPBI	Tue, Mar 11, 2008	8.37	8.44	8.13	8.13
1278	NASDAQ	PPBI	Mon, Mar 10, 2008	8.27	8.31	8.25	8.25
1277	NASDAQ	PPBI	Thu, Mar 6, 2008	8.23	8.28	8.23	8.25
1276	NASDAQ	PPBI	Tue, Mar 4, 2008	7.80	8.24	7.80	8.12
1275	NASDAQ	PPBI	Mon, Mar 3, 2008	8.08	8.39	8.08	8.39
1274	NASDAQ	PPBI	Fri, Feb 29, 2008	8.08	8.14	8.08	8.11
1273	NASDAQ	PPBI	Thu, Feb 28, 2008	8.10	8.10	8.06	8.08
1272	NASDAQ	PPBI	Wed, Feb 27, 2008	8.00	8.00	7.97	7.97
1271	NASDAQ	PPBI	Tue, Feb 26, 2008	7.93	8.10	7.66	8.05
1270	NASDAQ	PPBI	Mon, Feb 25, 2008	7.72	8.15	6.95	8.15
1269	NASDAQ	PPBI	Fri, Feb 22, 2008	7.50	8.24	7.50	8.18
1268	NASDAQ	PPBI	Tue, Feb 19, 2008	7.45	7.51	7.44	7.48
1267	NASDAQ	PPBI	Fri, Feb 15, 2008	7.77	7.99	7.46	7.51
1266	NASDAQ	PPBI	Thu, Feb 14, 2008	7.72	7.77	7.72	7.77
1265	NASDAQ	PPBI	Wed, Feb 13, 2008	7.55	7.64	7.46	7.55
1264	NASDAQ	PPBI	Tue, Feb 12, 2008	7.20	7.65	7.20	7.50
1263	NASDAQ	PPBI	Mon, Feb 11, 2008	7.59	7.70	7.26	7.26
1262	NASDAQ	PPBI	Fri, Feb 8, 2008	7.40	7.56	7.40	7.41
1261	NASDAQ	PPBI	Thu, Feb 7, 2008	7.36	7.50	7.35	7.40
1260	NASDAQ	PPBI	Wed, Feb 6, 2008	7.52	7.52	7.28	7.33
1259	NASDAQ	PPBI	Tue, Feb 5, 2008	7.25	7.38	7.25	7.38
1258	NASDAQ	PPBI	Mon, Feb 4, 2008	7.14	7.83	7.14	7.41
1257	NASDAQ	PPBI	Fri, Feb 1, 2008	6.90	7.18	6.90	7.00
1256	NASDAQ	PPBI	Thu, Jan 31, 2008	6.42	6.85	6.42	6.85
1255	NASDAQ	PPBI	Wed, Jan 30, 2008	6.75	6.75	6.51	6.59
1254	NASDAQ	PPBI	Tue, Jan 29, 2008	6.43	6.72	6.43	6.60
1253	NASDAQ	PPBI	Mon, Jan 28, 2008	6.26	6.26	6.26	6.26
1252	NASDAQ	PPBI	Thu, Jan 24, 2008	6.09	6.61	6.09	6.40
1251	NASDAQ	PPBI	Wed, Jan 23, 2008	6.19	6.20	6.05	6.20
1250	NASDAQ	PPBI	Tue, Jan 22, 2008	6.15	6.56	5.91	5.97
1249	NASDAQ	PPBI	Fri, Jan 18, 2008	6.39	6.59	6.16	6.17
1248	NASDAQ	PPBI	Thu, Jan 17, 2008	6.30	6.30	6.30	6.30
1247	NASDAQ	PPBI	Wed, Jan 16, 2008	6.51	6.52	6.35	6.40
1246	NASDAQ	PPBI	Tue, Jan 15, 2008	6.33	6.33	6.07	6.15
1245	NASDAQ	PPBI	Mon, Jan 14, 2008	6.72	6.72	6.24	6.46
1244	NASDAQ	PPBI	Fri, Jan 11, 2008	6.51	6.71	6.51	6.62
1243	NASDAQ	PPBI	Thu, Jan 10, 2008	6.76	6.76	6.18	6.28
1242	NASDAQ	PPBI	Wed, Jan 9, 2008	7.00	7.00	6.17	6.17
1241	NASDAQ	PPBI	Tue, Jan 8, 2008	7.04	7.06	6.86	6.98
1240	NASDAQ	PPBI	Mon, Jan 7, 2008	6.79	6.80	6.70	6.70
1239	NASDAQ	PPBI	Fri, Jan 4, 2008	7.28	7.28	6.72	6.80
1238	NASDAQ	PPBI	Thu, Jan 3, 2008	7.32	7.35	6.95	6.99
1237	NASDAQ	PPBI	Wed, Jan 2, 2008	7.17	7.34	6.90	7.10
1236	NASDAQ	PPBI	Mon, Dec 31, 2007	7.79	7.79	6.76	6.91
1235	NASDAQ	PPBI	Fri, Dec 28, 2007	7.54	7.60	7.14	7.17
1234	NASDAQ	PPBI	Thu, Dec 27, 2007	7.64	7.77	7.56	7.59
1233	NASDAQ	PPBI	Wed, Dec 26, 2007	8.02	8.02	7.75	7.75
1232	NASDAQ	PPBI	Mon, Dec 24, 2007	8.01	8.01	8.01	8.01
1231	NASDAQ	PPBI	Fri, Dec 21, 2007	9.22	9.22	7.84	8.04
1230	NASDAQ	PPBI	Thu, Dec 20, 2007	8.24	9.24	8.23	9.16
1229	NASDAQ	PPBI	Wed, Dec 19, 2007	8.49	8.50	7.97	7.97
1228	NASDAQ	PPBI	Tue, Dec 18, 2007	8.85	8.85	8.64	8.66
1227	NASDAQ	PPBI	Mon, Dec 17, 2007	8.00	8.66	7.83	8.14
1226	NASDAQ	PPBI	Fri, Dec 14, 2007	8.10	8.59	8.05	8.05
1225	NASDAQ	PPBI	Thu, Dec 13, 2007	8.64	8.64	8.15	8.16
1224	NASDAQ	PPBI	Wed, Dec 12, 2007	8.49	8.50	8.15	8.21
1223	NASDAQ	PPBI	Tue, Dec 11, 2007	8.50	8.54	8.00	8.13
1222	NASDAQ	PPBI	Mon, Dec 10, 2007	8.61	8.62	8.59	8.59
1221	NASDAQ	PPBI	Fri, Dec 7, 2007	8.74	8.75	8.61	8.71
1220	NASDAQ	PPBI	Thu, Dec 6, 2007	8.50	8.61	8.47	8.47
1219	NASDAQ	PPBI	Wed, Dec 5, 2007	8.60	8.65	8.50	8.57
1218	NASDAQ	PPBI	Tue, Dec 4, 2007	9.18	9.18	8.49	8.61
1217	NASDAQ	PPBI	Mon, Dec 3, 2007	9.49	9.49	8.73	8.73
1216	NASDAQ	PPBI	Fri, Nov 30, 2007	9.33	9.46	9.33	9.46
1215	NASDAQ	PPBI	Thu, Nov 29, 2007	9.76	9.76	9.76	9.76
1214	NASDAQ	PPBI	Wed, Nov 28, 2007	9.00	9.62	9.00	9.62
1213	NASDAQ	PPBI	Tue, Nov 27, 2007	9.04	9.30	8.64	8.64
1212	NASDAQ	PPBI	Mon, Nov 26, 2007	9.75	9.75	9.20	9.20
1211	NASDAQ	PPBI	Wed, Nov 21, 2007	9.57	9.61	9.40	9.40
1210	NASDAQ	PPBI	Tue, Nov 20, 2007	9.75	9.75	9.65	9.65
1209	NASDAQ	PPBI	Mon, Nov 19, 2007	9.76	9.85	9.75	9.76
1208	NASDAQ	PPBI	Fri, Nov 16, 2007	9.89	9.93	9.80	9.80
1207	NASDAQ	PPBI	Thu, Nov 15, 2007	9.75	10.10	9.75	9.80
1206	NASDAQ	PPBI	Wed, Nov 14, 2007	9.90	10.09	9.88	9.98
1205	NASDAQ	PPBI	Tue, Nov 13, 2007	9.90	9.93	9.75	9.75
1204	NASDAQ	PPBI	Mon, Nov 12, 2007	9.73	10.38	9.60	9.60
1203	NASDAQ	PPBI	Fri, Nov 9, 2007	9.70	9.80	9.65	9.70
1202	NASDAQ	PPBI	Thu, Nov 8, 2007	9.87	9.89	9.76	9.88
1201	NASDAQ	PPBI	Wed, Nov 7, 2007	10.00	10.00	9.77	9.78
1200	NASDAQ	PPBI	Tue, Nov 6, 2007	10.15	10.32	10.05	10.30
1199	NASDAQ	PPBI	Mon, Nov 5, 2007	9.91	10.13	9.78	9.99
1198	NASDAQ	PPBI	Fri, Nov 2, 2007	10.17	10.17	9.89	9.90
1197	NASDAQ	PPBI	Thu, Nov 1, 2007	10.37	10.64	10.15	10.15
1196	NASDAQ	PPBI	Wed, Oct 31, 2007	10.29	10.54	10.29	10.37
1195	NASDAQ	PPBI	Tue, Oct 30, 2007	10.28	10.99	10.15	10.15
1194	NASDAQ	PPBI	Mon, Oct 29, 2007	10.40	10.51	10.40	10.41
1193	NASDAQ	PPBI	Fri, Oct 26, 2007	10.47	10.68	10.35	10.47
1192	NASDAQ	PPBI	Thu, Oct 25, 2007	10.44	10.46	10.44	10.46
1191	NASDAQ	PPBI	Wed, Oct 24, 2007	10.56	10.97	10.26	10.31
1190	NASDAQ	PPBI	Tue, Oct 23, 2007	10.75	10.76	10.61	10.61
1189	NASDAQ	PPBI	Mon, Oct 22, 2007	10.86	11.00	10.80	10.80
1188	NASDAQ	PPBI	Fri, Oct 19, 2007	10.56	10.56	10.55	10.55
1187	NASDAQ	PPBI	Thu, Oct 18, 2007	10.57	10.97	10.57	10.71
1186	NASDAQ	PPBI	Wed, Oct 17, 2007	10.96	10.96	10.55	10.55
1185	NASDAQ	PPBI	Tue, Oct 16, 2007	10.72	11.00	10.67	10.99
1184	NASDAQ	PPBI	Mon, Oct 15, 2007	10.78	10.90	10.78	10.90
1183	NASDAQ	PPBI	Fri, Oct 12, 2007	10.63	10.78	10.63	10.70
1182	NASDAQ	PPBI	Thu, Oct 11, 2007	10.99	11.00	10.85	11.00
1181	NASDAQ	PPBI	Wed, Oct 10, 2007	11.15	11.24	10.99	11.00
1180	NASDAQ	PPBI	Mon, Oct 8, 2007	11.24	11.60	10.96	11.38
1179	NASDAQ	PPBI	Fri, Oct 5, 2007	11.70	11.70	10.94	10.94
1178	NASDAQ	PPBI	Thu, Oct 4, 2007	11.62	11.62	10.94	11.12
1177	NASDAQ	PPBI	Wed, Oct 3, 2007	10.77	11.75	10.77	11.73
1176	NASDAQ	PPBI	Tue, Oct 2, 2007	10.79	10.80	10.77	10.80
1175	NASDAQ	PPBI	Mon, Oct 1, 2007	10.43	10.79	10.43	10.70
1174	NASDAQ	PPBI	Fri, Sep 28, 2007	10.59	10.59	10.57	10.57
1173	NASDAQ	PPBI	Thu, Sep 27, 2007	10.47	10.64	10.44	10.64
1172	NASDAQ	PPBI	Tue, Sep 25, 2007	10.55	10.60	10.55	10.59
1171	NASDAQ	PPBI	Mon, Sep 24, 2007	10.60	10.60	10.34	10.59
1170	NASDAQ	PPBI	Fri, Sep 21, 2007	10.70	10.79	10.70	10.79
1169	NASDAQ	PPBI	Thu, Sep 20, 2007	10.66	10.70	10.66	10.70
1168	NASDAQ	PPBI	Wed, Sep 19, 2007	10.95	10.95	10.76	10.76
1167	NASDAQ	PPBI	Tue, Sep 18, 2007	10.59	10.60	10.50	10.60
1166	NASDAQ	PPBI	Mon, Sep 17, 2007	10.65	10.65	10.50	10.57
1165	NASDAQ	PPBI	Fri, Sep 14, 2007	10.50	10.68	10.50	10.68
1164	NASDAQ	PPBI	Thu, Sep 13, 2007	10.24	10.58	10.10	10.58
1163	NASDAQ	PPBI	Wed, Sep 12, 2007	10.54	10.79	10.38	10.50
1162	NASDAQ	PPBI	Tue, Sep 11, 2007	10.51	10.56	10.45	10.56
1161	NASDAQ	PPBI	Mon, Sep 10, 2007	10.65	10.77	10.46	10.57
1160	NASDAQ	PPBI	Fri, Sep 7, 2007	10.66	10.94	10.62	10.64
1159	NASDAQ	PPBI	Thu, Sep 6, 2007	10.61	11.05	10.60	10.85
1158	NASDAQ	PPBI	Wed, Sep 5, 2007	10.20	10.78	10.20	10.78
1157	NASDAQ	PPBI	Tue, Sep 4, 2007	11.00	11.00	10.15	10.67
1156	NASDAQ	PPBI	Fri, Aug 31, 2007	10.35	10.71	10.35	10.50
1155	NASDAQ	PPBI	Thu, Aug 30, 2007	10.25	10.52	10.25	10.41
1154	NASDAQ	PPBI	Wed, Aug 29, 2007	10.00	10.25	9.89	10.15
1153	NASDAQ	PPBI	Tue, Aug 28, 2007	10.40	10.69	10.03	10.65
1152	NASDAQ	PPBI	Mon, Aug 27, 2007	10.84	11.00	10.60	10.89
1151	NASDAQ	PPBI	Fri, Aug 24, 2007	10.90	10.90	10.47	10.56
1150	NASDAQ	PPBI	Thu, Aug 23, 2007	10.69	10.69	10.46	10.68
1149	NASDAQ	PPBI	Wed, Aug 22, 2007	10.26	10.99	10.26	10.99
1148	NASDAQ	PPBI	Tue, Aug 21, 2007	10.56	10.68	10.50	10.62
1147	NASDAQ	PPBI	Mon, Aug 20, 2007	10.13	10.86	10.12	10.12
1146	NASDAQ	PPBI	Fri, Aug 17, 2007	10.16	10.16	10.10	10.13
1145	NASDAQ	PPBI	Thu, Aug 16, 2007	10.06	10.08	9.88	10.02
1144	NASDAQ	PPBI	Wed, Aug 15, 2007	10.40	10.40	10.04	10.04
1143	NASDAQ	PPBI	Tue, Aug 14, 2007	10.89	10.89	10.25	10.41
1142	NASDAQ	PPBI	Mon, Aug 13, 2007	10.32	10.95	10.29	10.95
1141	NASDAQ	PPBI	Fri, Aug 10, 2007	10.63	10.67	10.11	10.13
1140	NASDAQ	PPBI	Thu, Aug 9, 2007	10.34	10.82	10.34	10.68
1139	NASDAQ	PPBI	Wed, Aug 8, 2007	10.50	10.99	10.46	10.73
1138	NASDAQ	PPBI	Tue, Aug 7, 2007	10.36	10.93	8.51	10.50
1137	NASDAQ	PPBI	Mon, Aug 6, 2007	10.60	10.96	10.37	10.41
1136	NASDAQ	PPBI	Fri, Aug 3, 2007	11.00	11.00	10.61	10.70
1135	NASDAQ	PPBI	Thu, Aug 2, 2007	10.42	10.63	10.37	10.63
1134	NASDAQ	PPBI	Wed, Aug 1, 2007	10.50	10.69	10.41	10.44
1133	NASDAQ	PPBI	Tue, Jul 31, 2007	10.50	10.55	10.41	10.50
1132	NASDAQ	PPBI	Mon, Jul 30, 2007	10.46	10.93	10.41	10.50
1131	NASDAQ	PPBI	Fri, Jul 27, 2007	10.47	10.52	10.47	10.51
1130	NASDAQ	PPBI	Thu, Jul 26, 2007	10.62	10.73	10.36	10.60
1129	NASDAQ	PPBI	Wed, Jul 25, 2007	10.41	10.50	10.35	10.42
1128	NASDAQ	PPBI	Tue, Jul 24, 2007	10.55	10.81	10.46	10.48
1127	NASDAQ	PPBI	Mon, Jul 23, 2007	10.83	10.83	10.78	10.78
1126	NASDAQ	PPBI	Fri, Jul 20, 2007	10.78	10.93	10.74	10.85
1125	NASDAQ	PPBI	Thu, Jul 19, 2007	10.70	10.90	10.70	10.90
1124	NASDAQ	PPBI	Wed, Jul 18, 2007	10.56	10.87	10.56	10.71
1123	NASDAQ	PPBI	Tue, Jul 17, 2007	10.78	10.80	10.70	10.70
1122	NASDAQ	PPBI	Mon, Jul 16, 2007	10.70	10.79	10.70	10.73
1121	NASDAQ	PPBI	Fri, Jul 13, 2007	10.58	10.79	10.58	10.70
1120	NASDAQ	PPBI	Thu, Jul 12, 2007	10.50	10.58	10.50	10.58
1119	NASDAQ	PPBI	Wed, Jul 11, 2007	10.82	10.83	10.41	10.52
1118	NASDAQ	PPBI	Tue, Jul 10, 2007	10.85	10.88	10.42	10.75
1117	NASDAQ	PPBI	Mon, Jul 9, 2007	10.82	10.87	10.48	10.67
1116	NASDAQ	PPBI	Fri, Jul 6, 2007	10.87	10.88	10.60	10.71
1115	NASDAQ	PPBI	Thu, Jul 5, 2007	10.59	10.79	10.58	10.73
1114	NASDAQ	PPBI	Tue, Jul 3, 2007	10.71	10.90	10.65	10.85
1113	NASDAQ	PPBI	Mon, Jul 2, 2007	10.77	10.77	10.59	10.59
1112	NASDAQ	PPBI	Fri, Jun 29, 2007	10.57	10.69	10.57	10.69
1111	NASDAQ	PPBI	Thu, Jun 28, 2007	10.44	10.68	10.40	10.68
1110	NASDAQ	PPBI	Wed, Jun 27, 2007	10.41	10.67	10.37	10.45
1109	NASDAQ	PPBI	Tue, Jun 26, 2007	10.47	10.48	10.41	10.41
1108	NASDAQ	PPBI	Mon, Jun 25, 2007	10.44	10.61	10.43	10.51
1107	NASDAQ	PPBI	Fri, Jun 22, 2007	10.51	10.66	10.44	10.49
1106	NASDAQ	PPBI	Thu, Jun 21, 2007	10.46	10.58	10.37	10.50
1105	NASDAQ	PPBI	Wed, Jun 20, 2007	10.54	10.58	10.41	10.46
1104	NASDAQ	PPBI	Tue, Jun 19, 2007	10.50	10.67	10.45	10.45
1103	NASDAQ	PPBI	Mon, Jun 18, 2007	10.54	10.68	10.34	10.50
1102	NASDAQ	PPBI	Fri, Jun 15, 2007	10.38	10.56	10.30	10.56
1101	NASDAQ	PPBI	Thu, Jun 14, 2007	10.18	10.60	10.18	10.54
1100	NASDAQ	PPBI	Wed, Jun 13, 2007	10.28	10.38	10.18	10.22
1099	NASDAQ	PPBI	Tue, Jun 12, 2007	10.40	10.48	10.32	10.34
1098	NASDAQ	PPBI	Mon, Jun 11, 2007	10.53	10.53	10.27	10.30
1097	NASDAQ	PPBI	Fri, Jun 8, 2007	10.40	10.56	10.33	10.45
1096	NASDAQ	PPBI	Thu, Jun 7, 2007	10.61	10.67	10.30	10.39
1095	NASDAQ	PPBI	Wed, Jun 6, 2007	10.38	10.67	10.20	10.26
1094	NASDAQ	PPBI	Tue, Jun 5, 2007	10.36	10.59	10.36	10.55
1093	NASDAQ	PPBI	Mon, Jun 4, 2007	10.24	10.48	10.18	10.48
1092	NASDAQ	PPBI	Fri, Jun 1, 2007	10.05	10.18	10.00	10.18
1091	NASDAQ	PPBI	Thu, May 31, 2007	10.06	10.23	10.02	10.18
1090	NASDAQ	PPBI	Wed, May 30, 2007	10.06	10.23	9.95	10.10
1089	NASDAQ	PPBI	Tue, May 29, 2007	9.95	10.05	9.93	10.05
1088	NASDAQ	PPBI	Fri, May 25, 2007	9.91	10.00	9.80	9.87
1087	NASDAQ	PPBI	Thu, May 24, 2007	9.96	10.08	9.79	9.80
1086	NASDAQ	PPBI	Wed, May 23, 2007	10.20	10.20	9.87	9.87
1085	NASDAQ	PPBI	Tue, May 22, 2007	10.33	10.37	10.13	10.19
1084	NASDAQ	PPBI	Mon, May 21, 2007	10.05	10.42	10.05	10.40
1083	NASDAQ	PPBI	Fri, May 18, 2007	10.20	10.24	10.08	10.08
1082	NASDAQ	PPBI	Thu, May 17, 2007	10.11	10.20	10.04	10.18
1081	NASDAQ	PPBI	Wed, May 16, 2007	10.29	10.29	10.18	10.21
1080	NASDAQ	PPBI	Tue, May 15, 2007	10.41	10.41	10.20	10.20
1079	NASDAQ	PPBI	Mon, May 14, 2007	10.50	10.50	10.29	10.32
1078	NASDAQ	PPBI	Fri, May 11, 2007	10.38	10.46	10.27	10.41
1077	NASDAQ	PPBI	Thu, May 10, 2007	10.54	10.70	10.38	10.55
1076	NASDAQ	PPBI	Wed, May 9, 2007	10.50	10.51	10.27	10.32
1075	NASDAQ	PPBI	Tue, May 8, 2007	10.87	10.87	10.60	10.60
1074	NASDAQ	PPBI	Mon, May 7, 2007	10.64	10.72	10.52	10.64
1073	NASDAQ	PPBI	Fri, May 4, 2007	10.70	10.71	10.51	10.60
1072	NASDAQ	PPBI	Thu, May 3, 2007	10.75	10.75	10.75	10.75
1071	NASDAQ	PPBI	Wed, May 2, 2007	10.91	10.94	10.61	10.75
1070	NASDAQ	PPBI	Tue, May 1, 2007	10.80	10.80	10.75	10.75
1069	NASDAQ	PPBI	Mon, Apr 30, 2007	10.79	10.96	10.61	10.78
1068	NASDAQ	PPBI	Fri, Apr 27, 2007	10.80	10.96	10.61	10.80
1067	NASDAQ	PPBI	Thu, Apr 26, 2007	10.92	11.00	10.70	10.88
1066	NASDAQ	PPBI	Wed, Apr 25, 2007	10.51	11.21	10.51	10.85
1065	NASDAQ	PPBI	Tue, Apr 24, 2007	10.36	10.77	10.36	10.70
1064	NASDAQ	PPBI	Mon, Apr 23, 2007	10.48	11.20	10.30	10.39
1063	NASDAQ	PPBI	Fri, Apr 20, 2007	10.66	10.94	10.56	10.56
1062	NASDAQ	PPBI	Thu, Apr 19, 2007	10.36	10.74	10.35	10.67
1061	NASDAQ	PPBI	Wed, Apr 18, 2007	10.63	11.22	10.36	10.50
1060	NASDAQ	PPBI	Tue, Apr 17, 2007	10.39	11.26	10.39	10.78
1059	NASDAQ	PPBI	Mon, Apr 16, 2007	10.31	10.61	10.31	10.40
1058	NASDAQ	PPBI	Thu, Apr 12, 2007	10.40	10.45	10.39	10.40
1057	NASDAQ	PPBI	Wed, Apr 11, 2007	10.70	10.70	10.26	10.45
1056	NASDAQ	PPBI	Tue, Apr 10, 2007	10.82	10.92	10.66	10.67
1055	NASDAQ	PPBI	Mon, Apr 9, 2007	10.88	10.88	10.85	10.86
1054	NASDAQ	PPBI	Thu, Apr 5, 2007	10.63	10.85	10.63	10.83
1053	NASDAQ	PPBI	Wed, Apr 4, 2007	10.70	10.70	10.64	10.66
1052	NASDAQ	PPBI	Tue, Apr 3, 2007	10.65	10.81	10.61	10.66
1051	NASDAQ	PPBI	Mon, Apr 2, 2007	10.79	10.80	10.64	10.67
1050	NASDAQ	PPBI	Fri, Mar 30, 2007	10.96	11.00	10.72	10.80
1049	NASDAQ	PPBI	Thu, Mar 29, 2007	11.00	11.50	11.00	11.00
1048	NASDAQ	PPBI	Wed, Mar 28, 2007	10.97	11.06	10.95	10.95
1047	NASDAQ	PPBI	Tue, Mar 27, 2007	11.05	11.21	10.89	11.05
1046	NASDAQ	PPBI	Mon, Mar 26, 2007	11.05	11.31	11.05	11.24
1045	NASDAQ	PPBI	Fri, Mar 23, 2007	11.40	11.46	11.09	11.20
1044	NASDAQ	PPBI	Thu, Mar 22, 2007	11.45	11.57	11.26	11.26
1043	NASDAQ	PPBI	Wed, Mar 21, 2007	11.43	11.48	11.22	11.47
1042	NASDAQ	PPBI	Tue, Mar 20, 2007	11.43	11.47	11.23	11.41
1041	NASDAQ	PPBI	Mon, Mar 19, 2007	11.27	11.46	11.18	11.29
1040	NASDAQ	PPBI	Fri, Mar 16, 2007	11.43	11.50	11.25	11.49
1039	NASDAQ	PPBI	Thu, Mar 15, 2007	11.25	11.44	11.23	11.43
1038	NASDAQ	PPBI	Wed, Mar 14, 2007	11.44	11.48	11.24	11.24
1037	NASDAQ	PPBI	Tue, Mar 13, 2007	11.25	11.43	11.23	11.38
1036	NASDAQ	PPBI	Mon, Mar 12, 2007	11.47	11.48	11.25	11.25
1035	NASDAQ	PPBI	Fri, Mar 9, 2007	11.42	11.49	11.39	11.49
1034	NASDAQ	PPBI	Thu, Mar 8, 2007	11.48	11.59	11.47	11.52
1033	NASDAQ	PPBI	Wed, Mar 7, 2007	11.40	11.71	11.31	11.55
1032	NASDAQ	PPBI	Tue, Mar 6, 2007	11.28	11.54	11.28	11.44
1031	NASDAQ	PPBI	Mon, Mar 5, 2007	11.36	11.48	11.27	11.34
1030	NASDAQ	PPBI	Fri, Mar 2, 2007	11.47	11.48	11.36	11.48
1029	NASDAQ	PPBI	Thu, Mar 1, 2007	11.23	11.53	11.23	11.35
1028	NASDAQ	PPBI	Wed, Feb 28, 2007	11.37	11.59	11.25	11.45
1027	NASDAQ	PPBI	Tue, Feb 27, 2007	11.60	11.60	11.47	11.47
1026	NASDAQ	PPBI	Mon, Feb 26, 2007	11.92	11.92	11.73	11.78
1025	NASDAQ	PPBI	Fri, Feb 23, 2007	11.96	12.04	11.69	11.74
1024	NASDAQ	PPBI	Thu, Feb 22, 2007	11.65	12.05	11.65	11.87
1023	NASDAQ	PPBI	Wed, Feb 21, 2007	11.66	11.98	11.66	11.70
1022	NASDAQ	PPBI	Tue, Feb 20, 2007	12.00	12.10	11.65	11.65
1021	NASDAQ	PPBI	Fri, Feb 16, 2007	11.80	12.10	11.61	11.97
1020	NASDAQ	PPBI	Thu, Feb 15, 2007	11.31	11.68	11.31	11.68
1019	NASDAQ	PPBI	Wed, Feb 14, 2007	11.33	11.61	11.28	11.39
1018	NASDAQ	PPBI	Tue, Feb 13, 2007	11.32	11.75	11.29	11.32
1017	NASDAQ	PPBI	Mon, Feb 12, 2007	11.31	11.51	11.25	11.30
1016	NASDAQ	PPBI	Fri, Feb 9, 2007	11.42	11.59	11.29	11.29
1015	NASDAQ	PPBI	Thu, Feb 8, 2007	11.56	11.58	11.45	11.49
1014	NASDAQ	PPBI	Wed, Feb 7, 2007	12.00	12.05	11.60	11.64
1013	NASDAQ	PPBI	Tue, Feb 6, 2007	11.95	12.02	11.70	11.82
1012	NASDAQ	PPBI	Mon, Feb 5, 2007	11.97	12.30	11.83	12.05
1011	NASDAQ	PPBI	Fri, Feb 2, 2007	12.21	12.27	11.99	12.00
1010	NASDAQ	PPBI	Thu, Feb 1, 2007	12.08	12.26	11.84	12.14
1009	NASDAQ	PPBI	Wed, Jan 31, 2007	12.12	12.12	11.84	11.96
1008	NASDAQ	PPBI	Tue, Jan 30, 2007	11.90	12.14	11.90	12.06
1007	NASDAQ	PPBI	Mon, Jan 29, 2007	11.79	11.99	11.45	11.88
1006	NASDAQ	PPBI	Fri, Jan 26, 2007	12.13	12.13	11.72	11.88
1005	NASDAQ	PPBI	Thu, Jan 25, 2007	11.85	12.23	11.85	12.23
1004	NASDAQ	PPBI	Wed, Jan 24, 2007	11.92	11.93	11.80	11.80
1003	NASDAQ	PPBI	Tue, Jan 23, 2007	11.81	11.87	11.80	11.80
1002	NASDAQ	PPBI	Mon, Jan 22, 2007	11.76	11.89	11.74	11.89
1001	NASDAQ	PPBI	Fri, Jan 19, 2007	12.30	12.30	11.76	11.76
1000	NASDAQ	PPBI	Thu, Jan 18, 2007	12.25	12.26	12.15	12.19
999	NASDAQ	PPBI	Wed, Jan 17, 2007	12.24	12.25	12.20	12.25
998	NASDAQ	PPBI	Tue, Jan 16, 2007	12.30	12.35	12.16	12.17
997	NASDAQ	PPBI	Fri, Jan 12, 2007	12.38	12.38	12.25	12.33
996	NASDAQ	PPBI	Thu, Jan 11, 2007	12.28	12.35	12.28	12.35
995	NASDAQ	PPBI	Wed, Jan 10, 2007	12.16	12.27	12.16	12.27
994	NASDAQ	PPBI	Tue, Jan 9, 2007	12.17	12.34	12.07	12.07
993	NASDAQ	PPBI	Mon, Jan 8, 2007	12.30	12.30	11.86	12.25
992	NASDAQ	PPBI	Fri, Jan 5, 2007	12.25	12.35	12.25	12.35
991	NASDAQ	PPBI	Thu, Jan 4, 2007	12.16	12.25	11.90	12.25
990	NASDAQ	PPBI	Wed, Jan 3, 2007	12.10	12.10	12.00	12.10
989	NASDAQ	PPBI	Fri, Dec 29, 2006	11.96	12.18	11.80	12.18
988	NASDAQ	PPBI	Thu, Dec 28, 2006	11.99	11.99	11.99	11.99
987	NASDAQ	PPBI	Wed, Dec 27, 2006	11.80	11.98	11.80	11.98
986	NASDAQ	PPBI	Tue, Dec 26, 2006	11.85	11.85	11.77	11.77
985	NASDAQ	PPBI	Fri, Dec 22, 2006	11.76	11.83	11.74	11.83
984	NASDAQ	PPBI	Thu, Dec 21, 2006	11.78	11.78	11.77	11.77
983	NASDAQ	PPBI	Wed, Dec 20, 2006	11.96	11.96	11.76	11.76
982	NASDAQ	PPBI	Mon, Dec 18, 2006	11.96	11.96	11.96	11.96
981	NASDAQ	PPBI	Fri, Dec 15, 2006	11.97	12.07	11.90	11.96
980	NASDAQ	PPBI	Thu, Dec 14, 2006	11.91	12.00	11.91	12.00
979	NASDAQ	PPBI	Wed, Dec 13, 2006	11.81	11.94	11.76	11.94
978	NASDAQ	PPBI	Tue, Dec 12, 2006	11.95	11.95	11.85	11.85
977	NASDAQ	PPBI	Mon, Dec 11, 2006	11.93	12.00	11.80	11.93
976	NASDAQ	PPBI	Fri, Dec 8, 2006	11.85	11.85	11.85	11.85
975	NASDAQ	PPBI	Thu, Dec 7, 2006	11.77	11.93	11.74	11.75
974	NASDAQ	PPBI	Wed, Dec 6, 2006	11.74	11.87	11.74	11.87
973	NASDAQ	PPBI	Tue, Dec 5, 2006	11.77	11.87	11.77	11.85
972	NASDAQ	PPBI	Mon, Dec 4, 2006	11.73	11.88	11.73	11.76
971	NASDAQ	PPBI	Fri, Dec 1, 2006	11.79	11.93	11.74	11.74
970	NASDAQ	PPBI	Thu, Nov 30, 2006	11.77	11.95	11.70	11.81
969	NASDAQ	PPBI	Wed, Nov 29, 2006	11.49	11.79	11.49	11.70
968	NASDAQ	PPBI	Tue, Nov 28, 2006	11.50	11.50	11.49	11.49
967	NASDAQ	PPBI	Mon, Nov 27, 2006	11.95	11.95	11.40	11.46
966	NASDAQ	PPBI	Wed, Nov 22, 2006	11.95	11.96	11.90	11.96
965	NASDAQ	PPBI	Tue, Nov 21, 2006	12.00	12.10	11.90	11.96
964	NASDAQ	PPBI	Mon, Nov 20, 2006	12.70	12.70	12.25	12.25
963	NASDAQ	PPBI	Thu, Nov 16, 2006	12.50	12.60	12.50	12.60
962	NASDAQ	PPBI	Wed, Nov 15, 2006	12.50	12.50	12.50	12.50
961	NASDAQ	PPBI	Tue, Nov 14, 2006	12.50	12.69	12.50	12.69
960	NASDAQ	PPBI	Mon, Nov 13, 2006	12.26	12.50	12.26	12.50
959	NASDAQ	PPBI	Fri, Nov 10, 2006	12.50	12.69	12.46	12.50
958	NASDAQ	PPBI	Wed, Nov 8, 2006	12.46	12.62	12.46	12.50
957	NASDAQ	PPBI	Mon, Nov 6, 2006	12.15	12.46	12.15	12.46
956	NASDAQ	PPBI	Fri, Nov 3, 2006	12.25	12.30	12.25	12.30
955	NASDAQ	PPBI	Thu, Nov 2, 2006	12.17	12.17	12.15	12.15
954	NASDAQ	PPBI	Wed, Nov 1, 2006	12.15	12.21	12.15	12.17
953	NASDAQ	PPBI	Tue, Oct 31, 2006	12.15	12.20	12.15	12.15
952	NASDAQ	PPBI	Mon, Oct 30, 2006	12.04	12.21	12.04	12.15
951	NASDAQ	PPBI	Fri, Oct 27, 2006	12.10	12.24	12.10	12.10
950	NASDAQ	PPBI	Thu, Oct 26, 2006	12.15	12.15	12.15	12.15
949	NASDAQ	PPBI	Wed, Oct 25, 2006	12.02	12.14	12.02	12.14
948	NASDAQ	PPBI	Tue, Oct 24, 2006	12.02	12.10	12.02	12.10
947	NASDAQ	PPBI	Mon, Oct 23, 2006	12.07	12.07	12.07	12.07
946	NASDAQ	PPBI	Thu, Oct 19, 2006	12.05	12.07	12.05	12.05
945	NASDAQ	PPBI	Wed, Oct 18, 2006	12.02	12.05	12.02	12.05
944	NASDAQ	PPBI	Tue, Oct 17, 2006	12.14	12.14	12.02	12.02
943	NASDAQ	PPBI	Mon, Oct 16, 2006	12.02	12.02	12.02	12.02
942	NASDAQ	PPBI	Wed, Oct 11, 2006	12.07	12.19	12.07	12.07
941	NASDAQ	PPBI	Thu, Oct 5, 2006	12.10	12.19	12.09	12.19
940	NASDAQ	PPBI	Wed, Oct 4, 2006	12.15	12.50	12.02	12.02
939	NASDAQ	PPBI	Tue, Oct 3, 2006	12.00	12.02	12.00	12.02
938	NASDAQ	PPBI	Mon, Oct 2, 2006	12.00	12.01	11.93	12.00
937	NASDAQ	PPBI	Fri, Sep 29, 2006	11.67	12.00	11.67	12.00
936	NASDAQ	PPBI	Wed, Sep 27, 2006	12.00	12.00	11.88	11.89
935	NASDAQ	PPBI	Tue, Sep 26, 2006	12.00	12.00	11.75	11.85
934	NASDAQ	PPBI	Mon, Sep 25, 2006	11.93	12.00	11.75	11.75
933	NASDAQ	PPBI	Fri, Sep 22, 2006	11.76	11.77	11.75	11.77
932	NASDAQ	PPBI	Thu, Sep 21, 2006	12.06	12.06	11.76	11.76
931	NASDAQ	PPBI	Wed, Sep 20, 2006	12.25	12.25	11.98	11.98
930	NASDAQ	PPBI	Tue, Sep 19, 2006	12.25	12.25	12.01	12.25
929	NASDAQ	PPBI	Mon, Sep 18, 2006	12.00	12.25	11.98	12.25
928	NASDAQ	PPBI	Fri, Sep 15, 2006	11.95	12.00	11.90	11.96
927	NASDAQ	PPBI	Thu, Sep 14, 2006	11.76	11.83	11.75	11.83
926	NASDAQ	PPBI	Wed, Sep 13, 2006	11.89	11.89	11.89	11.89
925	NASDAQ	PPBI	Tue, Sep 12, 2006	11.91	11.95	11.60	11.60
924	NASDAQ	PPBI	Mon, Sep 11, 2006	11.84	12.04	11.84	11.95
923	NASDAQ	PPBI	Fri, Sep 8, 2006	11.41	12.00	11.12	12.00
922	NASDAQ	PPBI	Thu, Sep 7, 2006	11.68	12.07	11.61	11.61
921	NASDAQ	PPBI	Wed, Sep 6, 2006	11.91	11.95	11.77	11.95
920	NASDAQ	PPBI	Tue, Sep 5, 2006	11.85	11.85	11.58	11.75
919	NASDAQ	PPBI	Fri, Sep 1, 2006	11.95	11.95	11.91	11.91
918	NASDAQ	PPBI	Thu, Aug 31, 2006	11.92	11.95	11.92	11.95
917	NASDAQ	PPBI	Wed, Aug 30, 2006	11.87	11.96	11.87	11.95
916	NASDAQ	PPBI	Tue, Aug 29, 2006	11.96	12.10	11.86	11.95
915	NASDAQ	PPBI	Mon, Aug 28, 2006	11.96	11.96	11.85	11.87
914	NASDAQ	PPBI	Fri, Aug 25, 2006	11.90	11.97	11.88	11.90
913	NASDAQ	PPBI	Thu, Aug 24, 2006	12.25	12.25	11.99	12.25
912	NASDAQ	PPBI	Wed, Aug 23, 2006	12.29	12.29	12.24	12.29
911	NASDAQ	PPBI	Tue, Aug 22, 2006	11.96	12.29	11.96	12.29
910	NASDAQ	PPBI	Mon, Aug 21, 2006	12.33	12.33	12.06	12.22
909	NASDAQ	PPBI	Fri, Aug 18, 2006	12.33	12.33	12.33	12.33
908	NASDAQ	PPBI	Thu, Aug 17, 2006	11.20	12.23	11.20	12.10
907	NASDAQ	PPBI	Wed, Aug 16, 2006	11.10	11.26	11.10	11.20
906	NASDAQ	PPBI	Tue, Aug 15, 2006	10.95	11.18	10.95	11.01
905	NASDAQ	PPBI	Mon, Aug 14, 2006	11.00	11.20	10.88	10.95
904	NASDAQ	PPBI	Fri, Aug 11, 2006	10.92	10.92	10.84	10.92
903	NASDAQ	PPBI	Thu, Aug 10, 2006	11.01	11.09	10.80	10.80
902	NASDAQ	PPBI	Wed, Aug 9, 2006	10.94	11.09	10.94	11.07
901	NASDAQ	PPBI	Tue, Aug 8, 2006	10.76	11.19	10.76	11.19
900	NASDAQ	PPBI	Mon, Aug 7, 2006	11.04	11.04	10.75	10.95
899	NASDAQ	PPBI	Fri, Aug 4, 2006	11.12	11.26	11.12	11.16
898	NASDAQ	PPBI	Thu, Aug 3, 2006	10.94	11.18	10.94	11.16
897	NASDAQ	PPBI	Wed, Aug 2, 2006	11.13	11.13	10.75	10.79
896	NASDAQ	PPBI	Tue, Aug 1, 2006	11.21	11.21	11.20	11.20
895	NASDAQ	PPBI	Mon, Jul 31, 2006	11.11	11.15	11.11	11.13
894	NASDAQ	PPBI	Fri, Jul 28, 2006	11.15	11.18	11.11	11.11
893	NASDAQ	PPBI	Thu, Jul 27, 2006	11.30	11.30	11.07	11.07
892	NASDAQ	PPBI	Wed, Jul 26, 2006	11.28	11.35	11.21	11.35
891	NASDAQ	PPBI	Tue, Jul 25, 2006	11.35	11.40	11.28	11.28
890	NASDAQ	PPBI	Mon, Jul 24, 2006	11.64	11.64	11.29	11.39
889	NASDAQ	PPBI	Fri, Jul 21, 2006	11.88	12.05	11.88	11.88
888	NASDAQ	PPBI	Thu, Jul 20, 2006	11.90	12.00	11.63	12.00
887	NASDAQ	PPBI	Wed, Jul 19, 2006	11.90	12.09	11.90	12.00
886	NASDAQ	PPBI	Tue, Jul 18, 2006	11.71	11.90	11.70	11.90
885	NASDAQ	PPBI	Mon, Jul 17, 2006	11.90	11.90	11.90	11.90
884	NASDAQ	PPBI	Thu, Jul 13, 2006	11.92	11.92	11.88	11.88
883	NASDAQ	PPBI	Wed, Jul 12, 2006	11.60	11.90	11.60	11.70
882	NASDAQ	PPBI	Tue, Jul 11, 2006	11.92	11.92	11.80	11.81
881	NASDAQ	PPBI	Mon, Jul 10, 2006	11.85	11.90	11.85	11.85
880	NASDAQ	PPBI	Fri, Jul 7, 2006	11.92	11.99	11.81	11.99
879	NASDAQ	PPBI	Wed, Jul 5, 2006	11.92	11.99	11.90	11.99
878	NASDAQ	PPBI	Mon, Jul 3, 2006	11.50	11.92	11.50	11.92
877	NASDAQ	PPBI	Thu, Jun 29, 2006	11.54	11.54	11.54	11.54
876	NASDAQ	PPBI	Wed, Jun 28, 2006	11.40	11.59	11.39	11.43
875	NASDAQ	PPBI	Tue, Jun 27, 2006	11.35	11.35	11.35	11.35
874	NASDAQ	PPBI	Mon, Jun 26, 2006	11.50	11.50	11.29	11.35
873	NASDAQ	PPBI	Fri, Jun 23, 2006	11.81	11.81	11.29	11.67
872	NASDAQ	PPBI	Thu, Jun 22, 2006	11.68	11.68	11.62	11.62
871	NASDAQ	PPBI	Wed, Jun 21, 2006	11.32	12.00	11.32	11.82
870	NASDAQ	PPBI	Tue, Jun 20, 2006	11.30	11.63	11.30	11.39
869	NASDAQ	PPBI	Mon, Jun 19, 2006	11.30	11.35	11.30	11.31
868	NASDAQ	PPBI	Fri, Jun 16, 2006	11.35	11.35	11.30	11.30
867	NASDAQ	PPBI	Thu, Jun 15, 2006	11.70	11.70	11.38	11.48
866	NASDAQ	PPBI	Wed, Jun 14, 2006	11.74	11.78	11.64	11.67
865	NASDAQ	PPBI	Tue, Jun 13, 2006	11.25	11.63	11.21	11.63
864	NASDAQ	PPBI	Mon, Jun 12, 2006	11.18	11.33	11.18	11.30
863	NASDAQ	PPBI	Fri, Jun 9, 2006	11.24	11.25	11.24	11.25
862	NASDAQ	PPBI	Thu, Jun 8, 2006	11.35	11.45	11.04	11.25
861	NASDAQ	PPBI	Wed, Jun 7, 2006	11.34	11.40	11.34	11.40
860	NASDAQ	PPBI	Tue, Jun 6, 2006	11.12	11.33	11.12	11.33
859	NASDAQ	PPBI	Fri, Jun 2, 2006	11.34	11.45	11.34	11.35
858	NASDAQ	PPBI	Thu, Jun 1, 2006	11.50	11.52	11.40	11.40
857	NASDAQ	PPBI	Wed, May 31, 2006	11.20	11.57	11.20	11.50
856	NASDAQ	PPBI	Tue, May 30, 2006	11.30	11.35	11.30	11.35
855	NASDAQ	PPBI	Fri, May 26, 2006	11.12	11.40	11.12	11.40
854	NASDAQ	PPBI	Thu, May 25, 2006	11.15	11.31	11.15	11.25
853	NASDAQ	PPBI	Wed, May 24, 2006	11.35	11.35	11.12	11.14
852	NASDAQ	PPBI	Tue, May 23, 2006	11.34	11.44	11.23	11.33
851	NASDAQ	PPBI	Mon, May 22, 2006	11.12	11.37	11.12	11.35
850	NASDAQ	PPBI	Fri, May 19, 2006	11.45	11.45	11.12	11.12
849	NASDAQ	PPBI	Thu, May 18, 2006	11.38	11.45	11.38	11.38
848	NASDAQ	PPBI	Wed, May 17, 2006	11.42	11.42	11.42	11.42
847	NASDAQ	PPBI	Tue, May 16, 2006	11.50	11.50	11.46	11.46
846	NASDAQ	PPBI	Mon, May 15, 2006	11.68	11.68	11.60	11.60
845	NASDAQ	PPBI	Fri, May 12, 2006	11.50	11.75	11.44	11.75
844	NASDAQ	PPBI	Thu, May 11, 2006	11.59	11.60	11.56	11.56
843	NASDAQ	PPBI	Tue, May 9, 2006	11.72	11.75	11.65	11.75
842	NASDAQ	PPBI	Mon, May 8, 2006	11.33	11.71	11.33	11.45
841	NASDAQ	PPBI	Fri, May 5, 2006	11.43	11.71	11.31	11.40
840	NASDAQ	PPBI	Thu, May 4, 2006	11.50	11.84	11.06	11.29
839	NASDAQ	PPBI	Wed, May 3, 2006	11.50	11.64	11.35	11.49
838	NASDAQ	PPBI	Tue, May 2, 2006	11.80	11.80	11.65	11.77
837	NASDAQ	PPBI	Mon, May 1, 2006	11.43	11.84	11.43	11.84
836	NASDAQ	PPBI	Fri, Apr 28, 2006	11.43	11.65	11.42	11.65
835	NASDAQ	PPBI	Thu, Apr 27, 2006	11.32	11.70	11.32	11.66
834	NASDAQ	PPBI	Wed, Apr 26, 2006	11.75	11.75	11.75	11.75
833	NASDAQ	PPBI	Tue, Apr 25, 2006	11.75	11.75	11.75	11.75
832	NASDAQ	PPBI	Fri, Apr 21, 2006	11.75	11.82	11.73	11.82
831	NASDAQ	PPBI	Thu, Apr 20, 2006	11.85	11.85	11.21	11.75
830	NASDAQ	PPBI	Wed, Apr 19, 2006	11.54	11.84	11.53	11.83
829	NASDAQ	PPBI	Tue, Apr 18, 2006	11.55	11.70	11.25	11.65
828	NASDAQ	PPBI	Mon, Apr 17, 2006	11.76	11.85	11.62	11.64
827	NASDAQ	PPBI	Thu, Apr 13, 2006	11.80	11.85	11.80	11.85
826	NASDAQ	PPBI	Wed, Apr 12, 2006	11.90	11.90	11.76	11.85
825	NASDAQ	PPBI	Tue, Apr 11, 2006	12.05	12.05	11.70	11.80
824	NASDAQ	PPBI	Mon, Apr 10, 2006	12.00	12.15	11.96	11.96
823	NASDAQ	PPBI	Fri, Apr 7, 2006	12.00	12.00	11.70	12.00
822	NASDAQ	PPBI	Thu, Apr 6, 2006	12.00	12.03	11.95	12.00
821	NASDAQ	PPBI	Wed, Apr 5, 2006	11.80	12.03	11.75	12.03
820	NASDAQ	PPBI	Tue, Apr 4, 2006	11.61	11.99	11.61	11.99
819	NASDAQ	PPBI	Mon, Apr 3, 2006	11.75	11.97	11.70	11.88
818	NASDAQ	PPBI	Fri, Mar 31, 2006	11.65	11.73	11.65	11.73
817	NASDAQ	PPBI	Thu, Mar 30, 2006	11.73	11.73	11.63	11.65
816	NASDAQ	PPBI	Wed, Mar 29, 2006	11.70	11.75	11.70	11.75
815	NASDAQ	PPBI	Tue, Mar 28, 2006	11.75	11.80	11.72	11.72
814	NASDAQ	PPBI	Fri, Mar 24, 2006	11.71	11.92	11.70	11.70
813	NASDAQ	PPBI	Thu, Mar 23, 2006	12.19	12.19	11.71	11.71
812	NASDAQ	PPBI	Tue, Mar 21, 2006	11.73	12.25	11.73	11.86
811	NASDAQ	PPBI	Mon, Mar 20, 2006	11.64	11.85	11.64	11.69
810	NASDAQ	PPBI	Fri, Mar 17, 2006	11.78	11.98	11.64	11.64
809	NASDAQ	PPBI	Thu, Mar 16, 2006	12.00	12.00	11.75	11.78
808	NASDAQ	PPBI	Wed, Mar 15, 2006	11.79	11.99	11.79	11.93
807	NASDAQ	PPBI	Tue, Mar 14, 2006	12.00	12.00	11.76	11.76
806	NASDAQ	PPBI	Mon, Mar 13, 2006	11.88	12.15	11.88	12.00
805	NASDAQ	PPBI	Fri, Mar 10, 2006	12.00	12.20	11.75	11.99
804	NASDAQ	PPBI	Thu, Mar 9, 2006	12.00	12.10	11.96	12.00
803	NASDAQ	PPBI	Wed, Mar 8, 2006	12.24	12.45	11.90	12.09
802	NASDAQ	PPBI	Tue, Mar 7, 2006	12.50	12.60	12.45	12.45
801	NASDAQ	PPBI	Mon, Mar 6, 2006	12.35	12.40	12.30	12.30
800	NASDAQ	PPBI	Fri, Mar 3, 2006	12.19	12.25	12.19	12.25
799	NASDAQ	PPBI	Thu, Mar 2, 2006	12.01	12.19	12.01	12.19
798	NASDAQ	PPBI	Wed, Mar 1, 2006	12.02	12.10	11.91	12.10
797	NASDAQ	PPBI	Tue, Feb 28, 2006	12.00	12.09	12.00	12.00
796	NASDAQ	PPBI	Mon, Feb 27, 2006	11.75	11.93	11.75	11.93
795	NASDAQ	PPBI	Fri, Feb 24, 2006	12.00	12.00	12.00	12.00
794	NASDAQ	PPBI	Thu, Feb 23, 2006	11.90	12.10	11.90	12.10
793	NASDAQ	PPBI	Wed, Feb 22, 2006	11.78	12.05	11.78	11.92
792	NASDAQ	PPBI	Tue, Feb 21, 2006	11.99	12.00	11.99	12.00
791	NASDAQ	PPBI	Fri, Feb 17, 2006	11.75	11.98	11.70	11.98
790	NASDAQ	PPBI	Thu, Feb 16, 2006	11.89	12.00	11.70	12.00
789	NASDAQ	PPBI	Tue, Feb 14, 2006	11.93	12.00	11.84	11.89
788	NASDAQ	PPBI	Mon, Feb 13, 2006	11.76	12.00	11.76	12.00
787	NASDAQ	PPBI	Fri, Feb 10, 2006	12.00	12.02	11.76	12.02
786	NASDAQ	PPBI	Thu, Feb 9, 2006	11.99	12.20	11.99	12.20
785	NASDAQ	PPBI	Wed, Feb 8, 2006	11.75	11.90	11.75	11.90
784	NASDAQ	PPBI	Tue, Feb 7, 2006	11.76	11.78	11.76	11.78
783	NASDAQ	PPBI	Mon, Feb 6, 2006	11.76	12.00	11.75	12.00
782	NASDAQ	PPBI	Fri, Feb 3, 2006	11.63	11.93	11.63	11.93
781	NASDAQ	PPBI	Thu, Feb 2, 2006	11.72	11.94	11.50	11.63
780	NASDAQ	PPBI	Wed, Feb 1, 2006	12.18	12.20	11.75	11.83
779	NASDAQ	PPBI	Tue, Jan 31, 2006	12.00	12.10	11.94	12.10
778	NASDAQ	PPBI	Mon, Jan 30, 2006	12.00	12.00	11.81	12.00
777	NASDAQ	PPBI	Fri, Jan 27, 2006	11.99	12.00	11.80	11.80
776	NASDAQ	PPBI	Thu, Jan 26, 2006	11.79	11.79	11.75	11.75
775	NASDAQ	PPBI	Wed, Jan 25, 2006	11.80	11.93	11.75	11.75
774	NASDAQ	PPBI	Tue, Jan 24, 2006	11.90	12.20	11.75	11.75
773	NASDAQ	PPBI	Mon, Jan 23, 2006	11.47	11.99	11.47	11.99
772	NASDAQ	PPBI	Fri, Jan 20, 2006	11.72	11.72	11.64	11.65
771	NASDAQ	PPBI	Thu, Jan 19, 2006	11.64	11.75	11.62	11.72
770	NASDAQ	PPBI	Wed, Jan 18, 2006	11.99	12.00	11.70	11.75
769	NASDAQ	PPBI	Fri, Jan 13, 2006	12.00	12.00	11.99	12.00
768	NASDAQ	PPBI	Thu, Jan 12, 2006	12.00	12.75	11.85	12.00
767	NASDAQ	PPBI	Wed, Jan 11, 2006	12.00	12.00	11.94	11.97
766	NASDAQ	PPBI	Tue, Jan 10, 2006	11.90	11.97	11.90	11.97
765	NASDAQ	PPBI	Mon, Jan 9, 2006	11.85	12.00	11.60	11.85
764	NASDAQ	PPBI	Fri, Jan 6, 2006	11.80	12.00	11.78	11.93
763	NASDAQ	PPBI	Thu, Jan 5, 2006	11.80	11.81	11.61	11.71
762	NASDAQ	PPBI	Wed, Jan 4, 2006	11.97	11.99	11.74	11.85
761	NASDAQ	PPBI	Tue, Jan 3, 2006	11.79	11.79	11.62	11.71
760	NASDAQ	PPBI	Fri, Dec 30, 2005	11.79	11.80	11.61	11.80
759	NASDAQ	PPBI	Thu, Dec 29, 2005	11.80	11.80	11.55	11.63
758	NASDAQ	PPBI	Wed, Dec 28, 2005	11.99	12.04	11.78	11.78
757	NASDAQ	PPBI	Tue, Dec 27, 2005	11.90	12.00	11.90	11.99
756	NASDAQ	PPBI	Fri, Dec 23, 2005	11.81	11.90	11.80	11.90
755	NASDAQ	PPBI	Thu, Dec 22, 2005	11.70	11.81	11.70	11.81
754	NASDAQ	PPBI	Wed, Dec 21, 2005	11.66	11.80	11.66	11.80
753	NASDAQ	PPBI	Tue, Dec 20, 2005	11.66	11.75	11.65	11.75
752	NASDAQ	PPBI	Mon, Dec 19, 2005	11.78	11.85	11.78	11.85
751	NASDAQ	PPBI	Fri, Dec 16, 2005	12.00	12.08	12.00	12.08
750	NASDAQ	PPBI	Thu, Dec 15, 2005	12.23	12.23	11.99	11.99
749	NASDAQ	PPBI	Wed, Dec 14, 2005	12.00	12.00	11.85	12.00
748	NASDAQ	PPBI	Tue, Dec 13, 2005	12.20	12.20	12.18	12.18
747	NASDAQ	PPBI	Mon, Dec 12, 2005	12.38	12.38	11.85	11.89
746	NASDAQ	PPBI	Fri, Dec 9, 2005	12.27	12.27	12.11	12.18
745	NASDAQ	PPBI	Thu, Dec 8, 2005	12.28	12.28	11.85	11.98
744	NASDAQ	PPBI	Wed, Dec 7, 2005	12.20	12.49	12.09	12.28
743	NASDAQ	PPBI	Tue, Dec 6, 2005	12.00	12.20	12.00	12.20
742	NASDAQ	PPBI	Mon, Dec 5, 2005	12.00	12.00	11.90	12.00
741	NASDAQ	PPBI	Fri, Dec 2, 2005	11.99	12.00	11.85	11.90
740	NASDAQ	PPBI	Thu, Dec 1, 2005	11.83	11.85	11.75	11.85
739	NASDAQ	PPBI	Wed, Nov 30, 2005	12.00	12.00	11.69	11.82
738	NASDAQ	PPBI	Tue, Nov 29, 2005	11.59	11.82	11.50	11.75
737	NASDAQ	PPBI	Mon, Nov 28, 2005	11.67	11.68	11.67	11.68
736	NASDAQ	PPBI	Fri, Nov 25, 2005	11.55	11.55	11.47	11.47
735	NASDAQ	PPBI	Wed, Nov 23, 2005	11.25	11.77	11.25	11.55
734	NASDAQ	PPBI	Tue, Nov 22, 2005	11.65	11.65	11.45	11.54
733	NASDAQ	PPBI	Mon, Nov 21, 2005	11.87	11.95	11.26	11.65
732	NASDAQ	PPBI	Fri, Nov 18, 2005	11.34	11.96	11.34	11.94
731	NASDAQ	PPBI	Wed, Nov 16, 2005	11.84	11.96	11.32	11.89
730	NASDAQ	PPBI	Tue, Nov 15, 2005	11.84	11.84	11.77	11.84
729	NASDAQ	PPBI	Mon, Nov 14, 2005	11.74	11.85	11.65	11.82
728	NASDAQ	PPBI	Fri, Nov 11, 2005	11.32	12.00	11.32	11.58
727	NASDAQ	PPBI	Thu, Nov 10, 2005	11.33	11.42	11.25	11.35
726	NASDAQ	PPBI	Wed, Nov 9, 2005	11.25	11.25	11.09	11.25
725	NASDAQ	PPBI	Tue, Nov 8, 2005	11.29	11.30	11.05	11.15
724	NASDAQ	PPBI	Mon, Nov 7, 2005	11.53	11.55	11.29	11.29
723	NASDAQ	PPBI	Fri, Nov 4, 2005	11.54	11.54	11.15	11.30
722	NASDAQ	PPBI	Thu, Nov 3, 2005	11.85	12.11	11.85	11.95
721	NASDAQ	PPBI	Wed, Nov 2, 2005	11.87	12.10	11.87	11.96
720	NASDAQ	PPBI	Tue, Nov 1, 2005	11.74	12.20	11.63	12.20
719	NASDAQ	PPBI	Mon, Oct 31, 2005	12.12	12.15	12.10	12.10
718	NASDAQ	PPBI	Fri, Oct 28, 2005	11.69	11.85	11.61	11.80
717	NASDAQ	PPBI	Thu, Oct 27, 2005	12.49	12.59	11.81	11.85
716	NASDAQ	PPBI	Wed, Oct 26, 2005	12.10	12.10	11.82	11.92
715	NASDAQ	PPBI	Tue, Oct 25, 2005	12.12	12.37	11.75	12.37
714	NASDAQ	PPBI	Mon, Oct 24, 2005	11.35	12.12	11.35	12.12
713	NASDAQ	PPBI	Fri, Oct 21, 2005	11.02	11.27	11.02	11.27
712	NASDAQ	PPBI	Thu, Oct 20, 2005	10.90	10.99	10.88	10.99
711	NASDAQ	PPBI	Wed, Oct 19, 2005	11.25	11.25	10.76	10.76
710	NASDAQ	PPBI	Tue, Oct 18, 2005	11.51	11.51	10.95	10.95
709	NASDAQ	PPBI	Mon, Oct 17, 2005	11.25	12.00	10.81	11.01
708	NASDAQ	PPBI	Fri, Oct 14, 2005	10.77	11.15	10.77	11.12
707	NASDAQ	PPBI	Thu, Oct 13, 2005	11.57	11.57	10.58	10.58
706	NASDAQ	PPBI	Wed, Oct 12, 2005	12.28	12.38	11.26	11.26
705	NASDAQ	PPBI	Mon, Oct 10, 2005	12.46	12.64	12.35	12.35
704	NASDAQ	PPBI	Fri, Oct 7, 2005	12.42	12.60	12.41	12.60
703	NASDAQ	PPBI	Thu, Oct 6, 2005	12.49	12.49	12.42	12.42
702	NASDAQ	PPBI	Wed, Oct 5, 2005	12.71	12.85	12.50	12.50
701	NASDAQ	PPBI	Tue, Oct 4, 2005	12.75	12.99	12.39	12.95
700	NASDAQ	PPBI	Mon, Oct 3, 2005	12.94	12.97	12.44	12.76
699	NASDAQ	PPBI	Fri, Sep 30, 2005	12.86	13.00	12.69	12.92
698	NASDAQ	PPBI	Thu, Sep 29, 2005	12.66	13.00	12.60	12.90
697	NASDAQ	PPBI	Wed, Sep 28, 2005	13.04	13.05	12.82	12.88
696	NASDAQ	PPBI	Tue, Sep 27, 2005	12.55	13.00	12.49	13.00
695	NASDAQ	PPBI	Mon, Sep 26, 2005	12.83	12.83	12.33	12.57
694	NASDAQ	PPBI	Fri, Sep 23, 2005	13.25	13.25	12.88	12.88
693	NASDAQ	PPBI	Thu, Sep 22, 2005	12.02	13.16	11.75	13.16
692	NASDAQ	PPBI	Wed, Sep 21, 2005	12.50	12.71	11.75	12.63
691	NASDAQ	PPBI	Tue, Sep 20, 2005	12.70	13.09	12.63	12.71
690	NASDAQ	PPBI	Mon, Sep 19, 2005	12.70	13.10	12.70	13.10
689	NASDAQ	PPBI	Fri, Sep 16, 2005	12.75	13.09	12.71	13.00
688	NASDAQ	PPBI	Thu, Sep 15, 2005	12.75	12.92	12.50	12.74
687	NASDAQ	PPBI	Wed, Sep 14, 2005	12.95	12.99	12.86	12.95
686	NASDAQ	PPBI	Tue, Sep 13, 2005	13.10	13.10	12.95	13.00
685	NASDAQ	PPBI	Mon, Sep 12, 2005	12.96	13.05	12.96	13.05
684	NASDAQ	PPBI	Fri, Sep 9, 2005	13.20	13.20	12.95	13.05
683	NASDAQ	PPBI	Thu, Sep 8, 2005	13.00	13.18	12.95	13.05
682	NASDAQ	PPBI	Wed, Sep 7, 2005	12.72	13.00	12.70	13.00
681	NASDAQ	PPBI	Tue, Sep 6, 2005	12.33	13.10	12.26	13.00
680	NASDAQ	PPBI	Fri, Sep 2, 2005	12.40	12.50	12.26	12.32
679	NASDAQ	PPBI	Thu, Sep 1, 2005	12.44	12.50	12.35	12.37
678	NASDAQ	PPBI	Wed, Aug 31, 2005	12.00	12.50	11.95	12.32
677	NASDAQ	PPBI	Tue, Aug 30, 2005	11.87	12.00	11.87	12.00
676	NASDAQ	PPBI	Mon, Aug 29, 2005	11.96	12.00	11.70	11.82
675	NASDAQ	PPBI	Fri, Aug 26, 2005	11.65	11.90	11.65	11.90
674	NASDAQ	PPBI	Thu, Aug 25, 2005	12.40	12.40	11.61	11.71
673	NASDAQ	PPBI	Wed, Aug 24, 2005	11.85	12.06	11.84	12.06
672	NASDAQ	PPBI	Tue, Aug 23, 2005	11.77	11.97	11.73	11.84
671	NASDAQ	PPBI	Mon, Aug 22, 2005	11.86	11.86	11.50	11.50
670	NASDAQ	PPBI	Fri, Aug 19, 2005	11.56	11.70	11.50	11.54
669	NASDAQ	PPBI	Thu, Aug 18, 2005	11.59	11.59	11.30	11.41
668	NASDAQ	PPBI	Wed, Aug 17, 2005	11.02	11.50	11.02	11.50
667	NASDAQ	PPBI	Tue, Aug 16, 2005	10.96	11.39	10.96	11.39
666	NASDAQ	PPBI	Mon, Aug 15, 2005	11.31	11.32	11.02	11.25
665	NASDAQ	PPBI	Fri, Aug 12, 2005	10.99	11.25	10.96	11.10
664	NASDAQ	PPBI	Thu, Aug 11, 2005	11.00	11.00	10.72	10.72
663	NASDAQ	PPBI	Wed, Aug 10, 2005	11.07	11.07	10.80	10.80
662	NASDAQ	PPBI	Tue, Aug 9, 2005	10.85	10.85	10.75	10.85
661	NASDAQ	PPBI	Mon, Aug 8, 2005	10.81	10.86	10.66	10.69
660	NASDAQ	PPBI	Fri, Aug 5, 2005	10.85	10.97	10.80	10.96
659	NASDAQ	PPBI	Thu, Aug 4, 2005	11.29	11.29	11.00	11.00
658	NASDAQ	PPBI	Wed, Aug 3, 2005	11.60	11.77	11.05	11.05
657	NASDAQ	PPBI	Tue, Aug 2, 2005	11.80	11.80	11.56	11.56
656	NASDAQ	PPBI	Mon, Aug 1, 2005	11.60	11.80	11.50	11.74
655	NASDAQ	PPBI	Fri, Jul 29, 2005	11.50	11.80	11.40	11.55
654	NASDAQ	PPBI	Thu, Jul 28, 2005	11.50	11.50	11.36	11.37
653	NASDAQ	PPBI	Wed, Jul 27, 2005	11.80	11.80	11.65	11.65
652	NASDAQ	PPBI	Tue, Jul 26, 2005	11.80	11.84	11.57	11.84
651	NASDAQ	PPBI	Mon, Jul 25, 2005	11.80	11.80	11.61	11.78
650	NASDAQ	PPBI	Fri, Jul 22, 2005	11.45	11.80	11.45	11.70
649	NASDAQ	PPBI	Thu, Jul 21, 2005	11.39	11.40	11.30	11.40
648	NASDAQ	PPBI	Wed, Jul 20, 2005	11.15	11.28	11.06	11.20
647	NASDAQ	PPBI	Tue, Jul 19, 2005	11.59	11.91	11.30	11.40
646	NASDAQ	PPBI	Mon, Jul 18, 2005	10.80	11.50	10.80	11.50
645	NASDAQ	PPBI	Fri, Jul 15, 2005	11.15	11.21	11.10	11.10
644	NASDAQ	PPBI	Thu, Jul 14, 2005	10.98	11.05	10.60	11.05
643	NASDAQ	PPBI	Wed, Jul 13, 2005	10.97	11.40	10.50	10.99
642	NASDAQ	PPBI	Tue, Jul 12, 2005	11.35	11.35	10.99	11.16
641	NASDAQ	PPBI	Mon, Jul 11, 2005	11.17	11.36	10.98	11.00
640	NASDAQ	PPBI	Fri, Jul 8, 2005	11.06	11.49	10.75	10.85
639	NASDAQ	PPBI	Thu, Jul 7, 2005	11.30	11.30	11.23	11.23
638	NASDAQ	PPBI	Wed, Jul 6, 2005	11.50	11.50	11.29	11.30
637	NASDAQ	PPBI	Tue, Jul 5, 2005	10.91	11.50	10.91	11.32
636	NASDAQ	PPBI	Fri, Jul 1, 2005	10.78	10.85	10.78	10.83
635	NASDAQ	PPBI	Thu, Jun 30, 2005	10.70	10.80	10.70	10.71
634	NASDAQ	PPBI	Wed, Jun 29, 2005	10.70	10.85	10.70	10.75
633	NASDAQ	PPBI	Tue, Jun 28, 2005	10.67	10.68	10.61	10.68
632	NASDAQ	PPBI	Mon, Jun 27, 2005	10.66	10.66	10.45	10.60
631	NASDAQ	PPBI	Fri, Jun 24, 2005	10.41	10.42	10.39	10.42
630	NASDAQ	PPBI	Thu, Jun 23, 2005	10.35	10.41	10.35	10.38
629	NASDAQ	PPBI	Wed, Jun 22, 2005	10.32	10.40	10.32	10.36
628	NASDAQ	PPBI	Tue, Jun 21, 2005	10.26	10.35	10.23	10.30
627	NASDAQ	PPBI	Mon, Jun 20, 2005	10.35	10.35	10.18	10.21
626	NASDAQ	PPBI	Fri, Jun 17, 2005	10.27	10.32	10.18	10.18
625	NASDAQ	PPBI	Thu, Jun 16, 2005	10.20	10.23	10.20	10.23
624	NASDAQ	PPBI	Wed, Jun 15, 2005	10.25	10.30	9.86	10.20
623	NASDAQ	PPBI	Tue, Jun 14, 2005	10.22	10.24	9.75	10.24
622	NASDAQ	PPBI	Mon, Jun 13, 2005	9.90	9.98	9.90	9.95
621	NASDAQ	PPBI	Fri, Jun 10, 2005	9.95	10.01	9.90	9.90
620	NASDAQ	PPBI	Thu, Jun 9, 2005	10.07	10.14	10.05	10.05
619	NASDAQ	PPBI	Wed, Jun 8, 2005	10.03	10.11	10.00	10.00
618	NASDAQ	PPBI	Tue, Jun 7, 2005	10.11	10.19	9.96	10.03
617	NASDAQ	PPBI	Mon, Jun 6, 2005	10.10	10.11	10.10	10.11
616	NASDAQ	PPBI	Fri, Jun 3, 2005	10.11	10.20	10.11	10.13
615	NASDAQ	PPBI	Thu, Jun 2, 2005	10.70	10.75	10.25	10.28
614	NASDAQ	PPBI	Wed, Jun 1, 2005	10.50	10.50	10.30	10.40
613	NASDAQ	PPBI	Tue, May 31, 2005	10.50	10.50	10.45	10.47
612	NASDAQ	PPBI	Fri, May 27, 2005	10.73	10.73	10.49	10.49
611	NASDAQ	PPBI	Thu, May 26, 2005	10.50	10.50	10.37	10.43
610	NASDAQ	PPBI	Wed, May 25, 2005	10.73	10.73	10.73	10.73
609	NASDAQ	PPBI	Tue, May 24, 2005	10.63	10.64	10.63	10.64
608	NASDAQ	PPBI	Mon, May 23, 2005	10.47	10.61	10.44	10.50
607	NASDAQ	PPBI	Fri, May 20, 2005	10.85	10.85	10.46	10.46
606	NASDAQ	PPBI	Thu, May 19, 2005	10.70	10.70	10.70	10.70
605	NASDAQ	PPBI	Wed, May 18, 2005	10.70	10.70	10.70	10.70
604	NASDAQ	PPBI	Tue, May 17, 2005	10.65	10.65	10.65	10.65
603	NASDAQ	PPBI	Mon, May 16, 2005	9.66	10.45	9.66	10.45
602	NASDAQ	PPBI	Fri, May 13, 2005	10.88	10.88	9.69	10.17
601	NASDAQ	PPBI	Thu, May 12, 2005	10.25	10.49	10.25	10.49
600	NASDAQ	PPBI	Wed, May 11, 2005	10.35	10.91	10.35	10.60
599	NASDAQ	PPBI	Tue, May 10, 2005	10.41	11.00	10.41	10.55
598	NASDAQ	PPBI	Mon, May 9, 2005	10.96	10.96	10.25	10.80
597	NASDAQ	PPBI	Fri, May 6, 2005	10.52	11.00	10.52	11.00
596	NASDAQ	PPBI	Thu, May 5, 2005	10.10	10.50	10.10	10.50
595	NASDAQ	PPBI	Wed, May 4, 2005	10.12	10.15	9.78	10.05
594	NASDAQ	PPBI	Tue, May 3, 2005	9.89	9.89	9.75	9.75
593	NASDAQ	PPBI	Mon, May 2, 2005	10.02	10.02	9.63	9.70
592	NASDAQ	PPBI	Fri, Apr 29, 2005	10.00	10.00	9.85	9.85
591	NASDAQ	PPBI	Thu, Apr 28, 2005	10.05	10.50	9.97	10.00
590	NASDAQ	PPBI	Wed, Apr 27, 2005	10.05	10.05	10.05	10.05
589	NASDAQ	PPBI	Tue, Apr 26, 2005	10.25	10.25	10.05	10.05
588	NASDAQ	PPBI	Mon, Apr 25, 2005	10.10	10.43	10.10	10.33
587	NASDAQ	PPBI	Fri, Apr 22, 2005	10.05	10.32	10.05	10.20
586	NASDAQ	PPBI	Thu, Apr 21, 2005	10.40	10.40	10.22	10.31
585	NASDAQ	PPBI	Wed, Apr 20, 2005	10.44	10.45	10.11	10.25
584	NASDAQ	PPBI	Tue, Apr 19, 2005	10.38	10.39	10.25	10.28
583	NASDAQ	PPBI	Mon, Apr 18, 2005	10.30	10.43	10.25	10.32
582	NASDAQ	PPBI	Fri, Apr 15, 2005	10.55	10.62	10.50	10.50
581	NASDAQ	PPBI	Thu, Apr 14, 2005	10.85	10.85	10.67	10.67
580	NASDAQ	PPBI	Wed, Apr 13, 2005	10.90	10.90	10.89	10.90
579	NASDAQ	PPBI	Tue, Apr 12, 2005	10.95	11.00	10.61	10.99
578	NASDAQ	PPBI	Mon, Apr 11, 2005	10.90	11.00	10.89	11.00
577	NASDAQ	PPBI	Fri, Apr 8, 2005	10.99	11.00	10.60	10.97
576	NASDAQ	PPBI	Thu, Apr 7, 2005	10.75	11.14	10.69	11.14
575	NASDAQ	PPBI	Wed, Apr 6, 2005	10.67	11.02	10.61	11.01
574	NASDAQ	PPBI	Tue, Apr 5, 2005	11.10	11.10	10.90	10.90
573	NASDAQ	PPBI	Mon, Apr 4, 2005	10.88	11.00	10.67	11.00
572	NASDAQ	PPBI	Fri, Apr 1, 2005	11.00	11.10	10.89	10.89
571	NASDAQ	PPBI	Thu, Mar 31, 2005	10.99	11.00	10.82	11.00
570	NASDAQ	PPBI	Wed, Mar 30, 2005	10.65	11.00	10.65	10.99
569	NASDAQ	PPBI	Tue, Mar 29, 2005	11.00	11.00	10.99	11.00
568	NASDAQ	PPBI	Mon, Mar 28, 2005	10.80	11.00	10.45	10.79
567	NASDAQ	PPBI	Thu, Mar 24, 2005	10.45	10.90	10.45	10.80
566	NASDAQ	PPBI	Wed, Mar 23, 2005	11.60	11.93	10.46	10.48
565	NASDAQ	PPBI	Tue, Mar 22, 2005	11.56	12.07	11.56	11.61
564	NASDAQ	PPBI	Mon, Mar 21, 2005	11.64	11.72	11.45	11.55
563	NASDAQ	PPBI	Fri, Mar 18, 2005	11.76	11.90	11.76	11.79
562	NASDAQ	PPBI	Thu, Mar 17, 2005	11.87	11.92	11.77	11.77
561	NASDAQ	PPBI	Wed, Mar 16, 2005	12.00	12.02	11.69	11.98
560	NASDAQ	PPBI	Tue, Mar 15, 2005	11.88	12.18	11.84	11.90
559	NASDAQ	PPBI	Mon, Mar 14, 2005	11.97	12.19	11.97	12.01
558	NASDAQ	PPBI	Fri, Mar 11, 2005	12.09	12.17	12.06	12.11
557	NASDAQ	PPBI	Thu, Mar 10, 2005	12.16	12.25	11.84	12.07
556	NASDAQ	PPBI	Wed, Mar 9, 2005	12.15	12.35	12.15	12.35
555	NASDAQ	PPBI	Tue, Mar 8, 2005	12.28	12.28	12.15	12.15
554	NASDAQ	PPBI	Mon, Mar 7, 2005	12.35	12.35	12.18	12.20
553	NASDAQ	PPBI	Fri, Mar 4, 2005	12.28	12.28	12.20	12.20
552	NASDAQ	PPBI	Thu, Mar 3, 2005	12.05	12.08	11.94	12.04
551	NASDAQ	PPBI	Wed, Mar 2, 2005	12.10	12.10	12.00	12.01
550	NASDAQ	PPBI	Tue, Mar 1, 2005	12.50	12.59	12.15	12.15
549	NASDAQ	PPBI	Mon, Feb 28, 2005	12.23	12.26	11.73	12.11
548	NASDAQ	PPBI	Fri, Feb 25, 2005	12.60	12.60	12.18	12.18
547	NASDAQ	PPBI	Thu, Feb 24, 2005	11.90	12.40	11.90	12.32
546	NASDAQ	PPBI	Wed, Feb 23, 2005	11.90	12.03	11.86	11.99
545	NASDAQ	PPBI	Tue, Feb 22, 2005	12.59	12.59	11.75	11.75
544	NASDAQ	PPBI	Fri, Feb 18, 2005	12.59	12.59	11.91	12.25
543	NASDAQ	PPBI	Thu, Feb 17, 2005	12.25	12.52	12.25	12.34
542	NASDAQ	PPBI	Wed, Feb 16, 2005	12.29	12.30	12.21	12.28
541	NASDAQ	PPBI	Tue, Feb 15, 2005	12.41	12.41	12.30	12.30
540	NASDAQ	PPBI	Mon, Feb 14, 2005	11.97	12.56	11.97	12.40
539	NASDAQ	PPBI	Thu, Feb 10, 2005	12.16	12.42	12.16	12.42
538	NASDAQ	PPBI	Wed, Feb 9, 2005	12.49	12.60	12.41	12.44
537	NASDAQ	PPBI	Tue, Feb 8, 2005	12.40	12.59	12.35	12.40
536	NASDAQ	PPBI	Mon, Feb 7, 2005	12.15	12.65	12.00	12.00
535	NASDAQ	PPBI	Fri, Feb 4, 2005	12.16	12.45	12.16	12.45
534	NASDAQ	PPBI	Thu, Feb 3, 2005	12.34	12.40	12.21	12.21
533	NASDAQ	PPBI	Wed, Feb 2, 2005	12.12	12.25	12.00	12.25
532	NASDAQ	PPBI	Tue, Feb 1, 2005	12.23	12.23	12.11	12.11
531	NASDAQ	PPBI	Mon, Jan 31, 2005	11.75	12.23	11.75	12.12
530	NASDAQ	PPBI	Fri, Jan 28, 2005	12.37	12.37	11.71	11.83
529	NASDAQ	PPBI	Thu, Jan 27, 2005	12.42	12.45	12.40	12.40
528	NASDAQ	PPBI	Wed, Jan 26, 2005	12.27	12.59	12.26	12.40
527	NASDAQ	PPBI	Tue, Jan 25, 2005	12.64	12.65	12.51	12.56
526	NASDAQ	PPBI	Mon, Jan 24, 2005	12.67	12.87	12.40	12.69
525	NASDAQ	PPBI	Fri, Jan 21, 2005	12.82	12.94	12.66	12.66
524	NASDAQ	PPBI	Thu, Jan 20, 2005	12.89	12.90	12.60	12.75
523	NASDAQ	PPBI	Wed, Jan 19, 2005	12.70	12.99	12.70	12.90
522	NASDAQ	PPBI	Tue, Jan 18, 2005	12.78	12.97	12.64	12.65
521	NASDAQ	PPBI	Fri, Jan 14, 2005	12.69	13.00	12.69	12.92
520	NASDAQ	PPBI	Thu, Jan 13, 2005	12.57	12.94	12.56	12.67
519	NASDAQ	PPBI	Wed, Jan 12, 2005	12.75	12.75	12.58	12.58
518	NASDAQ	PPBI	Tue, Jan 11, 2005	12.33	12.93	12.33	12.75
517	NASDAQ	PPBI	Mon, Jan 10, 2005	12.36	12.90	12.36	12.90
516	NASDAQ	PPBI	Fri, Jan 7, 2005	12.60	12.76	12.40	12.65
515	NASDAQ	PPBI	Thu, Jan 6, 2005	12.82	13.05	12.57	12.59
514	NASDAQ	PPBI	Wed, Jan 5, 2005	13.42	13.54	12.42	12.45
513	NASDAQ	PPBI	Tue, Jan 4, 2005	13.05	13.35	12.95	12.95
512	NASDAQ	PPBI	Mon, Jan 3, 2005	13.21	13.46	13.15	13.42
511	NASDAQ	PPBI	Fri, Dec 31, 2004	13.32	13.52	13.25	13.26
510	NASDAQ	PPBI	Thu, Dec 30, 2004	12.79	13.31	12.79	13.24
509	NASDAQ	PPBI	Wed, Dec 29, 2004	12.71	12.79	12.39	12.79
508	NASDAQ	PPBI	Tue, Dec 28, 2004	12.79	12.80	12.36	12.79
507	NASDAQ	PPBI	Mon, Dec 27, 2004	12.81	12.85	12.60	12.75
506	NASDAQ	PPBI	Thu, Dec 23, 2004	13.08	13.10	12.83	12.92
505	NASDAQ	PPBI	Wed, Dec 22, 2004	13.25	13.25	13.10	13.10
504	NASDAQ	PPBI	Tue, Dec 21, 2004	13.75	13.75	13.13	13.21
503	NASDAQ	PPBI	Mon, Dec 20, 2004	13.65	13.75	13.50	13.53
502	NASDAQ	PPBI	Fri, Dec 17, 2004	13.75	13.75	13.62	13.62
501	NASDAQ	PPBI	Thu, Dec 16, 2004	13.90	13.90	13.70	13.75
500	NASDAQ	PPBI	Wed, Dec 15, 2004	13.74	13.75	13.60	13.75
499	NASDAQ	PPBI	Tue, Dec 14, 2004	13.93	13.94	13.50	13.75
498	NASDAQ	PPBI	Mon, Dec 13, 2004	13.75	13.82	13.65	13.75
497	NASDAQ	PPBI	Fri, Dec 10, 2004	13.65	13.75	13.65	13.75
496	NASDAQ	PPBI	Thu, Dec 9, 2004	13.65	13.69	13.19	13.69
495	NASDAQ	PPBI	Wed, Dec 8, 2004	13.88	13.88	13.15	13.25
494	NASDAQ	PPBI	Tue, Dec 7, 2004	14.70	14.70	13.80	13.89
493	NASDAQ	PPBI	Mon, Dec 6, 2004	14.65	14.65	14.07	14.14
492	NASDAQ	PPBI	Fri, Dec 3, 2004	15.05	15.05	14.32	14.50
491	NASDAQ	PPBI	Thu, Dec 2, 2004	14.98	15.13	14.80	15.00
490	NASDAQ	PPBI	Wed, Dec 1, 2004	14.30	14.99	14.30	14.90
489	NASDAQ	PPBI	Tue, Nov 30, 2004	14.09	14.25	13.56	14.25
488	NASDAQ	PPBI	Mon, Nov 29, 2004	13.95	14.07	13.56	13.81
487	NASDAQ	PPBI	Fri, Nov 26, 2004	13.70	13.99	13.67	13.86
486	NASDAQ	PPBI	Wed, Nov 24, 2004	13.20	14.00	13.20	13.63
485	NASDAQ	PPBI	Tue, Nov 23, 2004	13.00	13.25	12.99	13.16
484	NASDAQ	PPBI	Mon, Nov 22, 2004	12.25	13.17	12.25	13.00
483	NASDAQ	PPBI	Fri, Nov 19, 2004	12.25	12.25	11.98	12.24
482	NASDAQ	PPBI	Thu, Nov 18, 2004	12.00	12.00	11.91	12.00
481	NASDAQ	PPBI	Wed, Nov 17, 2004	11.87	12.01	11.83	11.98
480	NASDAQ	PPBI	Tue, Nov 16, 2004	11.74	11.76	11.70	11.76
479	NASDAQ	PPBI	Mon, Nov 15, 2004	11.40	11.82	11.40	11.70
478	NASDAQ	PPBI	Fri, Nov 12, 2004	11.80	12.09	11.40	11.51
477	NASDAQ	PPBI	Thu, Nov 11, 2004	11.80	11.90	11.80	11.90
476	NASDAQ	PPBI	Wed, Nov 10, 2004	11.38	12.03	11.38	11.92
475	NASDAQ	PPBI	Tue, Nov 9, 2004	11.90	12.00	11.66	12.00
474	NASDAQ	PPBI	Mon, Nov 8, 2004	11.25	12.00	11.20	11.84
473	NASDAQ	PPBI	Fri, Nov 5, 2004	11.05	11.25	11.05	11.21
472	NASDAQ	PPBI	Thu, Nov 4, 2004	11.07	11.08	11.00	11.00
471	NASDAQ	PPBI	Wed, Nov 3, 2004	11.25	11.46	11.10	11.10
470	NASDAQ	PPBI	Tue, Nov 2, 2004	11.50	11.55	11.15	11.15
469	NASDAQ	PPBI	Mon, Nov 1, 2004	11.50	11.54	11.50	11.53
468	NASDAQ	PPBI	Fri, Oct 29, 2004	11.51	11.75	11.51	11.75
467	NASDAQ	PPBI	Thu, Oct 28, 2004	11.50	11.60	11.48	11.59
466	NASDAQ	PPBI	Wed, Oct 27, 2004	11.60	11.60	11.42	11.59
465	NASDAQ	PPBI	Tue, Oct 26, 2004	11.29	11.48	11.15	11.48
464	NASDAQ	PPBI	Mon, Oct 25, 2004	11.00	11.34	11.00	11.16
463	NASDAQ	PPBI	Fri, Oct 22, 2004	11.51	11.52	10.95	11.00
462	NASDAQ	PPBI	Thu, Oct 21, 2004	11.75	11.75	11.45	11.45
461	NASDAQ	PPBI	Wed, Oct 20, 2004	11.74	11.75	11.56	11.60
460	NASDAQ	PPBI	Tue, Oct 19, 2004	11.98	11.98	11.74	11.83
459	NASDAQ	PPBI	Mon, Oct 18, 2004	12.15	12.15	11.97	11.97
458	NASDAQ	PPBI	Fri, Oct 15, 2004	11.90	12.01	11.90	12.00
457	NASDAQ	PPBI	Thu, Oct 14, 2004	11.80	11.80	11.53	11.75
456	NASDAQ	PPBI	Wed, Oct 13, 2004	11.92	11.95	11.44	11.95
455	NASDAQ	PPBI	Tue, Oct 12, 2004	11.46	11.74	11.46	11.74
454	NASDAQ	PPBI	Mon, Oct 11, 2004	11.50	11.64	11.35	11.51
453	NASDAQ	PPBI	Fri, Oct 8, 2004	11.21	11.67	11.21	11.67
452	NASDAQ	PPBI	Wed, Oct 6, 2004	11.61	11.94	11.35	11.50
451	NASDAQ	PPBI	Tue, Oct 5, 2004	11.98	11.98	11.30	11.59
450	NASDAQ	PPBI	Mon, Oct 4, 2004	11.98	12.08	11.97	12.05
449	NASDAQ	PPBI	Fri, Oct 1, 2004	11.75	11.98	11.70	11.98
448	NASDAQ	PPBI	Thu, Sep 30, 2004	11.30	11.83	11.30	11.83
447	NASDAQ	PPBI	Wed, Sep 29, 2004	11.33	11.37	11.19	11.25
446	NASDAQ	PPBI	Tue, Sep 28, 2004	11.35	11.41	11.24	11.37
445	NASDAQ	PPBI	Mon, Sep 27, 2004	11.15	11.43	11.15	11.43
444	NASDAQ	PPBI	Fri, Sep 24, 2004	11.15	11.25	11.15	11.18
443	NASDAQ	PPBI	Thu, Sep 23, 2004	11.15	11.20	11.05	11.15
442	NASDAQ	PPBI	Wed, Sep 22, 2004	11.01	11.01	11.00	11.00
441	NASDAQ	PPBI	Tue, Sep 21, 2004	11.05	11.10	11.00	11.00
440	NASDAQ	PPBI	Mon, Sep 20, 2004	10.90	11.13	10.90	10.90
439	NASDAQ	PPBI	Fri, Sep 17, 2004	11.00	11.00	11.00	11.00
438	NASDAQ	PPBI	Thu, Sep 16, 2004	11.00	11.00	11.00	11.00
437	NASDAQ	PPBI	Wed, Sep 15, 2004	10.90	11.05	10.90	11.05
436	NASDAQ	PPBI	Tue, Sep 14, 2004	10.90	11.00	10.90	11.00
435	NASDAQ	PPBI	Mon, Sep 13, 2004	10.91	10.95	10.75	10.90
434	NASDAQ	PPBI	Fri, Sep 10, 2004	10.99	11.00	10.91	11.00
433	NASDAQ	PPBI	Thu, Sep 9, 2004	11.00	11.00	11.00	11.00
432	NASDAQ	PPBI	Wed, Sep 8, 2004	11.10	11.10	10.95	11.00
431	NASDAQ	PPBI	Tue, Sep 7, 2004	11.00	11.05	11.00	11.00
430	NASDAQ	PPBI	Fri, Sep 3, 2004	11.00	11.30	11.00	11.05
429	NASDAQ	PPBI	Thu, Sep 2, 2004	11.00	11.09	11.00	11.00
428	NASDAQ	PPBI	Tue, Aug 31, 2004	10.90	10.90	10.81	10.87
427	NASDAQ	PPBI	Mon, Aug 30, 2004	10.66	11.05	10.66	10.86
426	NASDAQ	PPBI	Fri, Aug 27, 2004	10.99	11.09	10.91	11.00
425	NASDAQ	PPBI	Thu, Aug 26, 2004	10.90	10.91	10.85	10.87
424	NASDAQ	PPBI	Wed, Aug 25, 2004	10.76	10.80	10.65	10.75
423	NASDAQ	PPBI	Tue, Aug 24, 2004	10.76	10.80	10.76	10.80
422	NASDAQ	PPBI	Mon, Aug 23, 2004	11.19	11.19	10.74	10.76
421	NASDAQ	PPBI	Fri, Aug 20, 2004	11.02	11.11	11.02	11.11
420	NASDAQ	PPBI	Thu, Aug 19, 2004	10.90	10.97	10.87	10.87
419	NASDAQ	PPBI	Wed, Aug 18, 2004	10.88	10.89	10.88	10.89
418	NASDAQ	PPBI	Tue, Aug 17, 2004	10.76	10.84	10.57	10.57
417	NASDAQ	PPBI	Mon, Aug 16, 2004	10.63	10.74	10.63	10.74
416	NASDAQ	PPBI	Fri, Aug 13, 2004	10.70	10.75	10.70	10.75
415	NASDAQ	PPBI	Thu, Aug 12, 2004	10.40	10.61	10.40	10.60
414	NASDAQ	PPBI	Tue, Aug 10, 2004	10.45	10.62	10.45	10.60
413	NASDAQ	PPBI	Mon, Aug 9, 2004	10.73	10.81	10.15	10.25
412	NASDAQ	PPBI	Fri, Aug 6, 2004	11.00	11.00	10.75	10.75
411	NASDAQ	PPBI	Thu, Aug 5, 2004	10.92	10.99	10.87	10.87
410	NASDAQ	PPBI	Wed, Aug 4, 2004	11.00	11.00	11.00	11.00
409	NASDAQ	PPBI	Tue, Aug 3, 2004	10.94	11.00	10.87	10.98
408	NASDAQ	PPBI	Mon, Aug 2, 2004	11.21	11.21	10.86	11.00
407	NASDAQ	PPBI	Fri, Jul 30, 2004	10.80	11.01	10.76	11.01
406	NASDAQ	PPBI	Thu, Jul 29, 2004	10.93	10.93	10.76	10.79
405	NASDAQ	PPBI	Wed, Jul 28, 2004	10.97	10.97	10.93	10.94
404	NASDAQ	PPBI	Tue, Jul 27, 2004	10.97	10.98	10.85	10.94
403	NASDAQ	PPBI	Mon, Jul 26, 2004	10.85	10.94	10.81	10.90
402	NASDAQ	PPBI	Fri, Jul 23, 2004	10.75	10.80	10.75	10.80
401	NASDAQ	PPBI	Thu, Jul 22, 2004	10.55	10.76	10.55	10.75
400	NASDAQ	PPBI	Wed, Jul 21, 2004	10.68	10.68	10.52	10.64
399	NASDAQ	PPBI	Tue, Jul 20, 2004	10.65	10.70	10.59	10.65
398	NASDAQ	PPBI	Mon, Jul 19, 2004	10.65	10.70	10.53	10.63
397	NASDAQ	PPBI	Fri, Jul 16, 2004	10.64	10.65	10.50	10.60
396	NASDAQ	PPBI	Thu, Jul 15, 2004	10.03	10.61	10.03	10.45
395	NASDAQ	PPBI	Wed, Jul 14, 2004	10.19	10.20	10.19	10.20
394	NASDAQ	PPBI	Tue, Jul 13, 2004	10.16	10.20	10.05	10.17
393	NASDAQ	PPBI	Mon, Jul 12, 2004	10.29	10.30	10.00	10.30
392	NASDAQ	PPBI	Thu, Jul 8, 2004	10.45	10.45	10.30	10.30
391	NASDAQ	PPBI	Wed, Jul 7, 2004	10.44	10.45	10.09	10.18
390	NASDAQ	PPBI	Tue, Jul 6, 2004	10.33	10.33	10.21	10.21
389	NASDAQ	PPBI	Fri, Jul 2, 2004	10.32	10.32	10.31	10.31
388	NASDAQ	PPBI	Thu, Jul 1, 2004	10.47	10.47	10.40	10.40
387	NASDAQ	PPBI	Wed, Jun 30, 2004	10.05	11.18	9.85	10.65
386	NASDAQ	PPBI	Tue, Jun 29, 2004	9.95	9.95	9.80	9.94
385	NASDAQ	PPBI	Mon, Jun 28, 2004	9.97	9.98	9.94	9.94
384	NASDAQ	PPBI	Fri, Jun 25, 2004	10.07	10.07	9.97	10.00
383	NASDAQ	PPBI	Thu, Jun 24, 2004	9.95	10.14	9.95	10.01
382	NASDAQ	PPBI	Wed, Jun 23, 2004	10.06	10.25	9.95	10.00
381	NASDAQ	PPBI	Tue, Jun 22, 2004	10.06	10.11	9.95	10.10
380	NASDAQ	PPBI	Mon, Jun 21, 2004	10.06	10.10	9.96	10.00
379	NASDAQ	PPBI	Fri, Jun 18, 2004	10.11	10.27	10.11	10.11
378	NASDAQ	PPBI	Thu, Jun 17, 2004	10.15	10.17	10.08	10.14
377	NASDAQ	PPBI	Wed, Jun 16, 2004	10.25	10.25	10.01	10.12
376	NASDAQ	PPBI	Tue, Jun 15, 2004	10.54	10.54	10.25	10.30
375	NASDAQ	PPBI	Mon, Jun 14, 2004	10.46	10.75	10.25	10.32
374	NASDAQ	PPBI	Thu, Jun 10, 2004	10.75	10.75	10.45	10.63
373	NASDAQ	PPBI	Wed, Jun 9, 2004	10.80	10.85	10.80	10.80
372	NASDAQ	PPBI	Tue, Jun 8, 2004	10.94	10.95	10.80	10.85
371	NASDAQ	PPBI	Mon, Jun 7, 2004	11.00	11.05	10.86	10.90
370	NASDAQ	PPBI	Fri, Jun 4, 2004	11.00	11.17	10.85	10.99
369	NASDAQ	PPBI	Thu, Jun 3, 2004	11.20	11.20	10.97	11.10
368	NASDAQ	PPBI	Wed, Jun 2, 2004	11.23	11.53	11.01	11.18
367	NASDAQ	PPBI	Tue, Jun 1, 2004	11.51	11.73	11.22	11.25
366	NASDAQ	PPBI	Fri, May 28, 2004	11.41	11.51	11.41	11.51
365	NASDAQ	PPBI	Thu, May 27, 2004	10.95	11.40	10.95	11.40
364	NASDAQ	PPBI	Wed, May 26, 2004	10.90	11.11	10.90	11.11
363	NASDAQ	PPBI	Tue, May 25, 2004	10.51	10.89	10.51	10.76
362	NASDAQ	PPBI	Mon, May 24, 2004	10.51	10.64	10.50	10.64
361	NASDAQ	PPBI	Fri, May 21, 2004	10.64	10.64	10.64	10.64
360	NASDAQ	PPBI	Thu, May 20, 2004	10.54	10.54	10.54	10.54
359	NASDAQ	PPBI	Wed, May 19, 2004	10.55	10.60	10.55	10.55
358	NASDAQ	PPBI	Tue, May 18, 2004	10.61	10.61	10.55	10.55
357	NASDAQ	PPBI	Mon, May 17, 2004	10.65	10.65	10.59	10.60
356	NASDAQ	PPBI	Fri, May 14, 2004	10.67	10.68	10.67	10.68
355	NASDAQ	PPBI	Thu, May 13, 2004	10.70	10.70	10.66	10.66
354	NASDAQ	PPBI	Tue, May 11, 2004	10.83	10.83	10.58	10.76
353	NASDAQ	PPBI	Mon, May 10, 2004	10.68	10.84	10.64	10.84
352	NASDAQ	PPBI	Fri, May 7, 2004	10.86	10.86	10.86	10.86
351	NASDAQ	PPBI	Thu, May 6, 2004	10.72	10.85	10.66	10.72
350	NASDAQ	PPBI	Wed, May 5, 2004	11.00	11.00	10.70	10.87
349	NASDAQ	PPBI	Tue, May 4, 2004	11.00	11.00	10.65	10.80
348	NASDAQ	PPBI	Mon, May 3, 2004	10.55	10.76	10.50	10.65
347	NASDAQ	PPBI	Fri, Apr 30, 2004	10.50	10.96	10.41	10.50
346	NASDAQ	PPBI	Thu, Apr 29, 2004	10.37	10.80	10.37	10.45
345	NASDAQ	PPBI	Wed, Apr 28, 2004	10.93	10.93	10.47	10.70
344	NASDAQ	PPBI	Tue, Apr 27, 2004	11.20	11.20	10.92	10.99
343	NASDAQ	PPBI	Mon, Apr 26, 2004	11.05	11.20	11.00	11.20
342	NASDAQ	PPBI	Fri, Apr 23, 2004	10.95	11.10	10.95	11.01
341	NASDAQ	PPBI	Thu, Apr 22, 2004	10.97	11.07	10.79	10.90
340	NASDAQ	PPBI	Wed, Apr 21, 2004	10.99	10.99	10.83	10.93
339	NASDAQ	PPBI	Tue, Apr 20, 2004	11.00	11.00	10.85	10.91
338	NASDAQ	PPBI	Mon, Apr 19, 2004	11.04	11.04	10.50	10.85
337	NASDAQ	PPBI	Fri, Apr 16, 2004	11.03	11.15	10.89	10.93
336	NASDAQ	PPBI	Thu, Apr 15, 2004	11.55	11.57	10.80	10.97
335	NASDAQ	PPBI	Wed, Apr 14, 2004	11.63	11.63	10.91	11.00
334	NASDAQ	PPBI	Tue, Apr 13, 2004	11.96	11.96	11.63	11.65
333	NASDAQ	PPBI	Mon, Apr 12, 2004	12.10	12.18	11.70	11.80
332	NASDAQ	PPBI	Thu, Apr 8, 2004	12.25	12.25	12.06	12.15
331	NASDAQ	PPBI	Wed, Apr 7, 2004	12.48	12.50	12.30	12.35
330	NASDAQ	PPBI	Tue, Apr 6, 2004	12.80	12.96	12.49	12.76
329	NASDAQ	PPBI	Mon, Apr 5, 2004	13.20	13.20	12.93	12.95
328	NASDAQ	PPBI	Fri, Apr 2, 2004	13.34	13.35	13.15	13.20
327	NASDAQ	PPBI	Thu, Apr 1, 2004	13.00	13.35	13.00	13.34
326	NASDAQ	PPBI	Wed, Mar 31, 2004	13.20	13.45	12.98	13.45
325	NASDAQ	PPBI	Tue, Mar 30, 2004	13.29	13.38	13.15	13.25
324	NASDAQ	PPBI	Mon, Mar 29, 2004	13.57	13.57	13.05	13.33
323	NASDAQ	PPBI	Fri, Mar 26, 2004	13.40	13.44	13.31	13.44
322	NASDAQ	PPBI	Thu, Mar 25, 2004	13.35	13.41	13.20	13.30
321	NASDAQ	PPBI	Wed, Mar 24, 2004	13.22	13.37	13.22	13.37
320	NASDAQ	PPBI	Mon, Mar 22, 2004	13.75	13.75	13.25	13.49
319	NASDAQ	PPBI	Fri, Mar 19, 2004	13.37	13.52	13.35	13.52
318	NASDAQ	PPBI	Thu, Mar 18, 2004	13.45	13.74	13.45	13.73
317	NASDAQ	PPBI	Wed, Mar 17, 2004	13.23	13.75	13.23	13.64
316	NASDAQ	PPBI	Tue, Mar 16, 2004	13.33	13.35	13.06	13.22
315	NASDAQ	PPBI	Mon, Mar 15, 2004	13.50	13.53	13.15	13.21
314	NASDAQ	PPBI	Fri, Mar 12, 2004	13.55	13.65	13.50	13.55
313	NASDAQ	PPBI	Thu, Mar 11, 2004	13.75	13.75	13.51	13.56
312	NASDAQ	PPBI	Wed, Mar 10, 2004	14.10	14.12	13.75	13.75
311	NASDAQ	PPBI	Tue, Mar 9, 2004	14.23	14.39	14.00	14.00
310	NASDAQ	PPBI	Mon, Mar 8, 2004	14.50	14.75	14.23	14.25
309	NASDAQ	PPBI	Fri, Mar 5, 2004	14.35	14.60	14.30	14.31
308	NASDAQ	PPBI	Thu, Mar 4, 2004	14.80	14.89	14.42	14.50
307	NASDAQ	PPBI	Wed, Mar 3, 2004	15.00	15.00	14.75	14.93
306	NASDAQ	PPBI	Tue, Mar 2, 2004	15.00	15.25	14.65	14.90
305	NASDAQ	PPBI	Mon, Mar 1, 2004	14.61	15.00	14.61	14.64
304	NASDAQ	PPBI	Fri, Feb 27, 2004	13.99	14.60	13.98	14.60
303	NASDAQ	PPBI	Thu, Feb 26, 2004	13.89	13.99	13.45	13.99
302	NASDAQ	PPBI	Wed, Feb 25, 2004	13.85	14.00	13.59	13.78
301	NASDAQ	PPBI	Tue, Feb 24, 2004	13.80	13.80	13.71	13.71
300	NASDAQ	PPBI	Mon, Feb 23, 2004	13.72	13.99	13.45	13.80
299	NASDAQ	PPBI	Fri, Feb 20, 2004	13.74	13.74	13.48	13.68
298	NASDAQ	PPBI	Thu, Feb 19, 2004	13.41	13.82	13.41	13.82
297	NASDAQ	PPBI	Wed, Feb 18, 2004	13.65	13.75	13.41	13.72
296	NASDAQ	PPBI	Tue, Feb 17, 2004	13.56	13.71	13.56	13.65
295	NASDAQ	PPBI	Fri, Feb 13, 2004	13.52	13.69	13.52	13.68
294	NASDAQ	PPBI	Thu, Feb 12, 2004	13.87	13.87	13.58	13.65
293	NASDAQ	PPBI	Wed, Feb 11, 2004	13.80	14.07	13.80	14.00
292	NASDAQ	PPBI	Tue, Feb 10, 2004	13.75	13.75	13.65	13.75
291	NASDAQ	PPBI	Mon, Feb 9, 2004	13.69	13.75	13.69	13.74
290	NASDAQ	PPBI	Fri, Feb 6, 2004	13.83	13.85	13.36	13.50
289	NASDAQ	PPBI	Thu, Feb 5, 2004	13.86	14.00	13.60	13.84
288	NASDAQ	PPBI	Wed, Feb 4, 2004	13.86	14.08	13.86	14.00
287	NASDAQ	PPBI	Tue, Feb 3, 2004	14.15	14.15	13.89	13.99
286	NASDAQ	PPBI	Mon, Feb 2, 2004	14.00	14.10	14.00	14.10
285	NASDAQ	PPBI	Fri, Jan 30, 2004	14.00	14.00	13.50	14.00
284	NASDAQ	PPBI	Thu, Jan 29, 2004	14.00	14.00	13.50	13.68
283	NASDAQ	PPBI	Wed, Jan 28, 2004	14.00	14.00	13.75	13.95
282	NASDAQ	PPBI	Tue, Jan 27, 2004	14.00	14.11	13.70	14.00
281	NASDAQ	PPBI	Mon, Jan 26, 2004	13.20	14.00	13.20	13.90
280	NASDAQ	PPBI	Fri, Jan 23, 2004	13.37	13.45	12.96	13.15
279	NASDAQ	PPBI	Thu, Jan 22, 2004	13.10	14.30	13.00	13.07
278	NASDAQ	PPBI	Wed, Jan 21, 2004	12.81	13.10	12.81	13.01
277	NASDAQ	PPBI	Tue, Jan 20, 2004	12.97	12.97	12.71	12.81
276	NASDAQ	PPBI	Fri, Jan 16, 2004	12.30	12.95	12.25	12.66
275	NASDAQ	PPBI	Thu, Jan 15, 2004	11.30	12.20	11.30	12.00
274	NASDAQ	PPBI	Wed, Jan 14, 2004	11.35	11.35	11.25	11.25
273	NASDAQ	PPBI	Tue, Jan 13, 2004	11.17	11.35	11.17	11.35
272	NASDAQ	PPBI	Mon, Jan 12, 2004	11.09	11.17	11.04	11.17
271	NASDAQ	PPBI	Thu, Jan 8, 2004	11.19	11.19	11.02	11.09
270	NASDAQ	PPBI	Wed, Jan 7, 2004	10.95	11.17	10.75	11.09
269	NASDAQ	PPBI	Tue, Jan 6, 2004	11.00	11.00	10.75	11.00
268	NASDAQ	PPBI	Mon, Jan 5, 2004	11.10	11.10	10.73	10.87
267	NASDAQ	PPBI	Fri, Jan 2, 2004	10.76	11.05	10.51	11.05
266	NASDAQ	PPBI	Wed, Dec 31, 2003	11.09	11.09	10.99	11.09
265	NASDAQ	PPBI	Tue, Dec 30, 2003	10.90	11.09	10.78	11.08
264	NASDAQ	PPBI	Mon, Dec 29, 2003	10.77	11.15	10.77	11.15
263	NASDAQ	PPBI	Fri, Dec 26, 2003	11.00	11.29	11.00	11.29
262	NASDAQ	PPBI	Wed, Dec 24, 2003	11.31	11.31	11.31	11.31
261	NASDAQ	PPBI	Tue, Dec 23, 2003	11.00	11.35	10.95	10.97
260	NASDAQ	PPBI	Mon, Dec 22, 2003	11.10	11.30	10.86	11.15
259	NASDAQ	PPBI	Fri, Dec 19, 2003	11.70	11.80	10.90	11.05
258	NASDAQ	PPBI	Thu, Dec 18, 2003	10.85	11.75	10.85	11.75
257	NASDAQ	PPBI	Wed, Dec 17, 2003	11.00	11.25	10.50	11.25
256	NASDAQ	PPBI	Tue, Dec 16, 2003	10.60	11.05	10.49	10.88
255	NASDAQ	PPBI	Mon, Dec 15, 2003	10.61	10.65	10.50	10.60
254	NASDAQ	PPBI	Fri, Dec 12, 2003	10.60	10.63	10.47	10.63
253	NASDAQ	PPBI	Thu, Dec 11, 2003	10.54	10.60	10.53	10.54
252	NASDAQ	PPBI	Wed, Dec 10, 2003	10.00	10.54	10.00	10.54
251	NASDAQ	PPBI	Tue, Dec 9, 2003	10.50	10.84	10.24	10.59
250	NASDAQ	PPBI	Mon, Dec 8, 2003	10.20	10.34	10.11	10.34
249	NASDAQ	PPBI	Fri, Dec 5, 2003	10.21	10.51	9.76	10.29
248	NASDAQ	PPBI	Thu, Dec 4, 2003	9.20	10.90	9.20	10.21
247	NASDAQ	PPBI	Wed, Dec 3, 2003	9.38	9.40	9.20	9.20
246	NASDAQ	PPBI	Tue, Dec 2, 2003	9.34	9.49	9.34	9.45
245	NASDAQ	PPBI	Mon, Dec 1, 2003	9.40	9.43	9.13	9.43
244	NASDAQ	PPBI	Fri, Nov 28, 2003	9.25	9.65	9.25	9.65
243	NASDAQ	PPBI	Wed, Nov 26, 2003	9.06	9.06	8.98	9.02
242	NASDAQ	PPBI	Tue, Nov 25, 2003	9.55	9.55	9.04	9.04
241	NASDAQ	PPBI	Mon, Nov 24, 2003	9.01	9.19	9.00	9.15
240	NASDAQ	PPBI	Fri, Nov 21, 2003	9.01	9.05	9.00	9.01
239	NASDAQ	PPBI	Thu, Nov 20, 2003	9.20	9.29	9.05	9.05
238	NASDAQ	PPBI	Wed, Nov 19, 2003	9.09	9.30	9.06	9.30
237	NASDAQ	PPBI	Tue, Nov 18, 2003	9.04	9.10	9.01	9.01
236	NASDAQ	PPBI	Mon, Nov 17, 2003	9.15	9.15	9.00	9.04
235	NASDAQ	PPBI	Fri, Nov 14, 2003	9.05	9.18	9.05	9.09
234	NASDAQ	PPBI	Thu, Nov 13, 2003	9.20	9.23	9.02	9.20
233	NASDAQ	PPBI	Wed, Nov 12, 2003	9.30	9.39	9.25	9.28
232	NASDAQ	PPBI	Tue, Nov 11, 2003	9.39	9.39	9.25	9.25
231	NASDAQ	PPBI	Mon, Nov 10, 2003	9.18	9.41	9.15	9.35
230	NASDAQ	PPBI	Fri, Nov 7, 2003	9.40	9.50	9.25	9.25
229	NASDAQ	PPBI	Thu, Nov 6, 2003	9.21	9.36	9.16	9.16
228	NASDAQ	PPBI	Wed, Nov 5, 2003	9.19	9.30	9.05	9.30
227	NASDAQ	PPBI	Tue, Nov 4, 2003	9.01	9.28	9.01	9.23
226	NASDAQ	PPBI	Mon, Nov 3, 2003	9.00	9.37	9.00	9.31
225	NASDAQ	PPBI	Fri, Oct 31, 2003	9.41	9.50	9.00	9.20
224	NASDAQ	PPBI	Thu, Oct 30, 2003	9.26	9.55	9.26	9.39
223	NASDAQ	PPBI	Wed, Oct 29, 2003	9.63	9.63	8.85	9.22
222	NASDAQ	PPBI	Tue, Oct 28, 2003	9.26	9.65	9.26	9.50
221	NASDAQ	PPBI	Mon, Oct 27, 2003	9.50	9.65	9.45	9.65
220	NASDAQ	PPBI	Fri, Oct 24, 2003	9.31	9.45	9.21	9.45
219	NASDAQ	PPBI	Thu, Oct 23, 2003	9.53	9.60	9.26	9.45
218	NASDAQ	PPBI	Wed, Oct 22, 2003	9.60	9.60	9.06	9.52
217	NASDAQ	PPBI	Tue, Oct 21, 2003	8.75	9.70	8.75	9.58
216	NASDAQ	PPBI	Mon, Oct 20, 2003	9.09	9.20	8.60	8.77
215	NASDAQ	PPBI	Fri, Oct 17, 2003	8.75	8.80	8.47	8.80
214	NASDAQ	PPBI	Thu, Oct 16, 2003	8.12	9.10	8.12	8.75
213	NASDAQ	PPBI	Wed, Oct 15, 2003	8.05	8.18	8.00	8.13
212	NASDAQ	PPBI	Tue, Oct 14, 2003	7.70	8.10	7.50	8.00
211	NASDAQ	PPBI	Mon, Oct 13, 2003	7.06	7.50	7.05	7.50
210	NASDAQ	PPBI	Fri, Oct 10, 2003	6.93	7.09	6.93	7.08
209	NASDAQ	PPBI	Thu, Oct 9, 2003	7.03	7.03	6.94	6.95
208	NASDAQ	PPBI	Wed, Oct 8, 2003	6.90	7.03	6.90	7.02
207	NASDAQ	PPBI	Tue, Oct 7, 2003	6.98	7.00	6.98	7.00
206	NASDAQ	PPBI	Mon, Oct 6, 2003	6.94	6.94	6.94	6.94
205	NASDAQ	PPBI	Fri, Oct 3, 2003	7.00	7.00	7.00	7.00
204	NASDAQ	PPBI	Thu, Oct 2, 2003	6.99	7.00	6.95	6.95
203	NASDAQ	PPBI	Wed, Oct 1, 2003	6.96	7.00	6.94	7.00
202	NASDAQ	PPBI	Tue, Sep 30, 2003	7.09	7.09	7.09	7.09
201	NASDAQ	PPBI	Mon, Sep 29, 2003	6.92	7.00	6.92	7.00
200	NASDAQ	PPBI	Fri, Sep 26, 2003	7.00	7.18	7.00	7.01
199	NASDAQ	PPBI	Wed, Sep 24, 2003	6.99	7.04	6.90	7.00
198	NASDAQ	PPBI	Tue, Sep 23, 2003	7.07	7.07	7.03	7.03
197	NASDAQ	PPBI	Mon, Sep 22, 2003	7.06	7.19	7.00	7.05
196	NASDAQ	PPBI	Fri, Sep 19, 2003	7.04	7.04	7.04	7.04
195	NASDAQ	PPBI	Thu, Sep 18, 2003	7.17	7.17	7.17	7.17
194	NASDAQ	PPBI	Wed, Sep 17, 2003	7.12	7.12	6.95	6.95
193	NASDAQ	PPBI	Tue, Sep 16, 2003	7.03	7.19	7.03	7.19
192	NASDAQ	PPBI	Mon, Sep 15, 2003	6.89	7.01	6.86	6.86
191	NASDAQ	PPBI	Fri, Sep 12, 2003	6.97	7.00	6.71	6.93
190	NASDAQ	PPBI	Thu, Sep 11, 2003	6.99	7.00	6.95	6.95
189	NASDAQ	PPBI	Wed, Sep 10, 2003	7.15	7.15	7.01	7.05
188	NASDAQ	PPBI	Tue, Sep 9, 2003	7.14	7.15	7.03	7.03
187	NASDAQ	PPBI	Mon, Sep 8, 2003	7.16	7.19	7.16	7.19
186	NASDAQ	PPBI	Fri, Sep 5, 2003	7.25	7.25	6.99	6.99
185	NASDAQ	PPBI	Thu, Sep 4, 2003	7.45	7.45	7.20	7.20
184	NASDAQ	PPBI	Wed, Sep 3, 2003	7.36	7.68	7.36	7.46
183	NASDAQ	PPBI	Tue, Sep 2, 2003	7.51	7.51	7.36	7.36
182	NASDAQ	PPBI	Fri, Aug 29, 2003	7.55	7.55	7.34	7.34
181	NASDAQ	PPBI	Thu, Aug 28, 2003	7.37	7.37	7.05	7.16
180	NASDAQ	PPBI	Wed, Aug 27, 2003	7.25	7.32	7.25	7.30
179	NASDAQ	PPBI	Tue, Aug 26, 2003	7.30	7.30	7.07	7.29
178	NASDAQ	PPBI	Mon, Aug 25, 2003	7.34	7.61	7.27	7.31
177	NASDAQ	PPBI	Fri, Aug 22, 2003	7.90	7.91	7.30	7.30
176	NASDAQ	PPBI	Thu, Aug 21, 2003	7.42	8.02	7.34	8.02
175	NASDAQ	PPBI	Wed, Aug 20, 2003	7.29	7.65	7.21	7.51
174	NASDAQ	PPBI	Tue, Aug 19, 2003	7.22	7.62	7.00	7.20
173	NASDAQ	PPBI	Mon, Aug 18, 2003	7.36	7.36	7.31	7.31
172	NASDAQ	PPBI	Fri, Aug 15, 2003	7.24	7.24	7.24	7.24
171	NASDAQ	PPBI	Wed, Aug 13, 2003	7.22	7.22	7.22	7.22
170	NASDAQ	PPBI	Tue, Aug 12, 2003	7.53	7.97	7.42	7.45
169	NASDAQ	PPBI	Fri, Aug 8, 2003	7.67	7.67	7.67	7.67
168	NASDAQ	PPBI	Thu, Aug 7, 2003	7.67	7.67	7.67	7.67
167	NASDAQ	PPBI	Wed, Aug 6, 2003	7.42	7.50	7.42	7.50
166	NASDAQ	PPBI	Mon, Aug 4, 2003	7.41	7.41	7.41	7.41
165	NASDAQ	PPBI	Fri, Aug 1, 2003	7.70	7.70	7.47	7.47
164	NASDAQ	PPBI	Thu, Jul 31, 2003	7.47	7.47	7.47	7.47
163	NASDAQ	PPBI	Tue, Jul 29, 2003	7.70	7.70	7.70	7.70
162	NASDAQ	PPBI	Fri, Jul 25, 2003	7.47	7.76	7.47	7.76
161	NASDAQ	PPBI	Thu, Jul 24, 2003	7.68	7.68	7.68	7.68
160	NASDAQ	PPBI	Tue, Jul 22, 2003	7.47	7.47	7.47	7.47
159	NASDAQ	PPBI	Mon, Jul 21, 2003	7.65	7.78	7.65	7.78
158	NASDAQ	PPBI	Thu, Jul 17, 2003	8.00	8.00	7.87	7.87
157	NASDAQ	PPBI	Wed, Jul 16, 2003	7.90	7.96	7.50	7.96
156	NASDAQ	PPBI	Thu, Jul 10, 2003	8.00	8.24	8.00	8.24
155	NASDAQ	PPBI	Wed, Jul 9, 2003	7.75	8.24	7.75	8.24
154	NASDAQ	PPBI	Tue, Jul 8, 2003	7.80	7.80	7.20	7.75
153	NASDAQ	PPBI	Mon, Jul 7, 2003	8.15	8.49	8.14	8.15
152	NASDAQ	PPBI	Thu, Jul 3, 2003	7.35	8.14	7.35	8.14
151	NASDAQ	PPBI	Wed, Jul 2, 2003	8.18	8.19	8.18	8.19
150	NASDAQ	PPBI	Tue, Jul 1, 2003	7.28	7.28	7.28	7.28
149	NASDAQ	PPBI	Mon, Jun 30, 2003	8.16	8.19	7.36	7.64
148	NASDAQ	PPBI	Fri, Jun 27, 2003	8.20	8.20	7.19	7.75
147	NASDAQ	PPBI	Thu, Jun 26, 2003	8.50	8.50	7.94	8.25
146	NASDAQ	PPBI	Wed, Jun 25, 2003	8.49	8.50	7.74	7.74
145	NASDAQ	PPBI	Tue, Jun 24, 2003	8.24	8.49	8.05	8.49
144	NASDAQ	PPBI	Mon, Jun 23, 2003	8.10	8.10	8.10	8.10
143	NASDAQ	PPBI	Fri, Jun 20, 2003	7.87	8.10	7.21	7.88
142	NASDAQ	PPBI	Thu, Jun 19, 2003	7.99	8.09	6.71	7.95
141	NASDAQ	PPBI	Wed, Jun 18, 2003	7.59	8.00	6.89	8.00
140	NASDAQ	PPBI	Tue, Jun 17, 2003	8.00	8.10	7.83	7.95
139	NASDAQ	PPBI	Mon, Jun 16, 2003	7.25	7.85	7.25	7.85
138	NASDAQ	PPBI	Fri, Jun 13, 2003	7.19	7.19	7.19	7.19
137	NASDAQ	PPBI	Thu, Jun 12, 2003	7.06	7.19	7.06	7.19
136	NASDAQ	PPBI	Wed, Jun 11, 2003	7.06	7.06	7.06	7.06
135	NASDAQ	PPBI	Tue, Jun 10, 2003	7.06	7.06	6.79	6.95
134	NASDAQ	PPBI	Fri, Jun 6, 2003	6.98	7.00	6.98	7.00
133	NASDAQ	PPBI	Thu, Jun 5, 2003	6.12	6.98	6.12	6.98
132	NASDAQ	PPBI	Wed, Jun 4, 2003	6.11	6.62	6.11	6.62
131	NASDAQ	PPBI	Tue, Jun 3, 2003	6.98	6.98	6.75	6.75
130	NASDAQ	PPBI	Mon, Jun 2, 2003	6.88	6.99	6.88	6.99
129	NASDAQ	PPBI	Thu, May 29, 2003	6.52	6.95	6.02	6.73
128	NASDAQ	PPBI	Wed, May 28, 2003	6.55	6.55	6.55	6.55
127	NASDAQ	PPBI	Tue, May 27, 2003	6.25	6.55	6.25	6.55
126	NASDAQ	PPBI	Fri, May 23, 2003	6.24	6.25	6.24	6.25
125	NASDAQ	PPBI	Thu, May 22, 2003	6.24	6.24	6.24	6.24
124	NASDAQ	PPBI	Wed, May 21, 2003	6.25	6.25	6.25	6.25
123	NASDAQ	PPBI	Tue, May 20, 2003	6.07	6.25	6.00	6.25
122	NASDAQ	PPBI	Mon, May 19, 2003	6.14	6.14	5.75	6.03
121	NASDAQ	PPBI	Fri, May 16, 2003	6.04	6.20	6.04	6.20
120	NASDAQ	PPBI	Thu, May 15, 2003	5.14	6.20	5.14	6.20
119	NASDAQ	PPBI	Wed, May 14, 2003	5.43	5.65	5.43	5.65
118	NASDAQ	PPBI	Tue, May 13, 2003	5.30	5.54	5.20	5.54
117	NASDAQ	PPBI	Mon, May 12, 2003	5.61	5.98	5.61	5.61
116	NASDAQ	PPBI	Thu, May 8, 2003	5.51	5.51	5.45	5.45
115	NASDAQ	PPBI	Wed, May 7, 2003	5.68	5.68	5.62	5.62
114	NASDAQ	PPBI	Tue, May 6, 2003	6.04	6.04	5.80	5.80
113	NASDAQ	PPBI	Mon, May 5, 2003	5.99	6.12	5.95	6.12
112	NASDAQ	PPBI	Fri, May 2, 2003	6.08	6.10	6.08	6.10
111	NASDAQ	PPBI	Thu, May 1, 2003	5.66	6.05	5.66	6.05
110	NASDAQ	PPBI	Wed, Apr 30, 2003	5.33	5.95	4.95	5.95
109	NASDAQ	PPBI	Tue, Apr 29, 2003	5.41	5.41	4.92	5.16
108	NASDAQ	PPBI	Mon, Apr 28, 2003	4.25	5.45	4.25	5.45
107	NASDAQ	PPBI	Fri, Apr 25, 2003	4.76	5.49	4.26	5.49
106	NASDAQ	PPBI	Thu, Apr 24, 2003	5.03	5.64	5.00	5.64
105	NASDAQ	PPBI	Wed, Apr 23, 2003	5.17	5.49	5.00	5.49
104	NASDAQ	PPBI	Tue, Apr 15, 2003	5.26	5.26	5.26	5.26
103	NASDAQ	PPBI	Mon, Apr 14, 2003	5.23	5.41	5.23	5.41
102	NASDAQ	PPBI	Thu, Apr 10, 2003	5.40	5.40	5.20	5.20
101	NASDAQ	PPBI	Wed, Apr 2, 2003	5.64	5.65	5.63	5.63
100	NASDAQ	PPBI	Tue, Apr 1, 2003	5.72	5.72	5.72	5.72
99	NASDAQ	PPBI	Mon, Mar 31, 2003	5.59	6.00	5.59	6.00
98	NASDAQ	PPBI	Thu, Mar 27, 2003	5.30	5.30	5.30	5.30
97	NASDAQ	PPBI	Wed, Mar 26, 2003	5.10	5.26	5.10	5.26
96	NASDAQ	PPBI	Tue, Mar 25, 2003	5.26	5.26	5.26	5.26
95	NASDAQ	PPBI	Thu, Mar 20, 2003	5.54	6.50	5.54	6.50
94	NASDAQ	PPBI	Mon, Mar 17, 2003	5.83	6.80	5.83	6.40
93	NASDAQ	PPBI	Fri, Mar 14, 2003	5.53	5.53	5.53	5.53
92	NASDAQ	PPBI	Thu, Mar 13, 2003	5.50	5.50	5.50	5.50
91	NASDAQ	PPBI	Tue, Mar 11, 2003	5.97	6.20	5.40	5.40
90	NASDAQ	PPBI	Fri, Mar 7, 2003	6.15	6.15	6.15	6.15
89	NASDAQ	PPBI	Tue, Mar 4, 2003	6.10	6.15	6.08	6.08
88	NASDAQ	PPBI	Mon, Mar 3, 2003	6.08	6.08	6.08	6.08
87	NASDAQ	PPBI	Fri, Feb 28, 2003	6.05	6.05	6.05	6.05
86	NASDAQ	PPBI	Thu, Feb 27, 2003	6.05	6.05	6.05	6.05
85	NASDAQ	PPBI	Wed, Feb 26, 2003	5.80	5.98	5.80	5.98
84	NASDAQ	PPBI	Mon, Feb 24, 2003	5.75	5.80	5.75	5.80
83	NASDAQ	PPBI	Fri, Feb 21, 2003	5.64	5.66	5.64	5.66
82	NASDAQ	PPBI	Thu, Feb 20, 2003	5.40	5.55	5.40	5.55
81	NASDAQ	PPBI	Wed, Feb 12, 2003	5.36	5.36	5.35	5.35
80	NASDAQ	PPBI	Tue, Feb 11, 2003	5.35	5.35	5.35	5.35
79	NASDAQ	PPBI	Mon, Feb 10, 2003	5.35	5.35	5.25	5.26
78	NASDAQ	PPBI	Fri, Feb 7, 2003	5.34	5.35	5.34	5.35
77	NASDAQ	PPBI	Thu, Feb 6, 2003	5.01	5.01	4.75	4.76
76	NASDAQ	PPBI	Wed, Feb 5, 2003	5.34	5.34	5.34	5.34
75	NASDAQ	PPBI	Tue, Feb 4, 2003	5.01	5.01	5.01	5.01
74	NASDAQ	PPBI	Mon, Feb 3, 2003	5.02	5.06	5.02	5.06
73	NASDAQ	PPBI	Wed, Jan 29, 2003	5.01	5.01	5.01	5.01
72	NASDAQ	PPBI	Tue, Jan 28, 2003	5.03	5.03	5.03	5.03
71	NASDAQ	PPBI	Fri, Jan 24, 2003	5.13	5.37	5.13	5.37
70	NASDAQ	PPBI	Thu, Jan 23, 2003	5.01	5.01	5.00	5.00
69	NASDAQ	PPBI	Fri, Jan 17, 2003	5.25	5.25	5.25	5.25
68	NASDAQ	PPBI	Thu, Jan 16, 2003	5.29	5.29	5.29	5.29
67	NASDAQ	PPBI	Tue, Jan 14, 2003	5.25	5.25	5.25	5.25
66	NASDAQ	PPBI	Mon, Jan 13, 2003	5.40	5.40	5.40	5.40
65	NASDAQ	PPBI	Thu, Jan 9, 2003	5.36	5.63	5.36	5.63
64	NASDAQ	PPBI	Wed, Jan 8, 2003	5.27	5.27	5.25	5.26
63	NASDAQ	PPBI	Fri, Jan 3, 2003	5.77	5.77	5.77	5.77
62	NASDAQ	PPBI	Thu, Jan 2, 2003	5.35	5.58	5.25	5.58
61	NASDAQ	PPBI	Mon, Dec 30, 2002	5.31	5.31	5.31	5.31
60	NASDAQ	PPBI	Fri, Dec 27, 2002	5.30	5.30	5.30	5.30
59	NASDAQ	PPBI	Tue, Dec 24, 2002	5.65	5.65	5.00	5.50
58	NASDAQ	PPBI	Mon, Dec 23, 2002	5.75	5.75	5.75	5.75
57	NASDAQ	PPBI	Fri, Dec 20, 2002	5.76	5.76	5.75	5.76
56	NASDAQ	PPBI	Thu, Dec 19, 2002	5.76	5.85	5.76	5.84
55	NASDAQ	PPBI	Tue, Dec 17, 2002	5.96	5.96	5.85	5.85
54	NASDAQ	PPBI	Wed, Dec 11, 2002	6.11	6.11	6.11	6.11
53	NASDAQ	PPBI	Mon, Dec 9, 2002	5.76	6.46	5.76	6.46
52	NASDAQ	PPBI	Thu, Dec 5, 2002	5.76	6.00	5.75	5.99
51	NASDAQ	PPBI	Wed, Dec 4, 2002	6.21	6.21	5.95	5.95
50	NASDAQ	PPBI	Tue, Nov 26, 2002	6.20	6.23	6.20	6.23
49	NASDAQ	PPBI	Fri, Nov 22, 2002	6.47	6.47	6.47	6.47
48	NASDAQ	PPBI	Thu, Nov 21, 2002	6.20	6.20	6.20	6.20
47	NASDAQ	PPBI	Tue, Nov 19, 2002	6.11	6.11	6.11	6.11
46	NASDAQ	PPBI	Mon, Nov 18, 2002	6.27	6.50	5.93	6.50
45	NASDAQ	PPBI	Fri, Nov 15, 2002	5.66	5.73	5.66	5.73
44	NASDAQ	PPBI	Thu, Nov 14, 2002	5.71	5.71	5.71	5.71
43	NASDAQ	PPBI	Wed, Nov 13, 2002	5.76	5.76	5.50	5.50
42	NASDAQ	PPBI	Tue, Nov 12, 2002	6.00	6.00	5.76	5.76
41	NASDAQ	PPBI	Fri, Nov 8, 2002	7.00	7.05	6.25	6.25
40	NASDAQ	PPBI	Thu, Nov 7, 2002	6.44	7.10	6.44	7.09
39	NASDAQ	PPBI	Wed, Nov 6, 2002	6.08	6.34	6.08	6.34
38	NASDAQ	PPBI	Mon, Nov 4, 2002	5.10	6.19	5.10	6.19
37	NASDAQ	PPBI	Fri, Nov 1, 2002	4.90	5.04	4.81	5.04
36	NASDAQ	PPBI	Wed, Oct 30, 2002	4.88	4.88	4.88	4.88
35	NASDAQ	PPBI	Fri, Oct 18, 2002	4.02	4.40	4.02	4.38
34	NASDAQ	PPBI	Thu, Oct 17, 2002	3.89	3.89	3.89	3.89
33	NASDAQ	PPBI	Wed, Oct 16, 2002	4.39	4.39	4.39	4.39
32	NASDAQ	PPBI	Tue, Oct 15, 2002	4.22	4.22	3.85	3.85
31	NASDAQ	PPBI	Mon, Oct 14, 2002	4.21	4.21	4.21	4.21
30	NASDAQ	PPBI	Fri, Oct 11, 2002	4.11	4.11	4.11	4.11
29	NASDAQ	PPBI	Thu, Oct 10, 2002	4.85	4.85	4.20	4.20
28	NASDAQ	PPBI	Wed, Oct 9, 2002	5.39	5.39	4.85	4.85
27	NASDAQ	PPBI	Mon, Oct 7, 2002	5.39	5.39	5.39	5.39
26	NASDAQ	PPBI	Fri, Oct 4, 2002	5.50	5.50	5.50	5.50
25	NASDAQ	PPBI	Thu, Oct 3, 2002	5.93	5.93	5.93	5.93
24	NASDAQ	PPBI	Tue, Oct 1, 2002	5.45	5.50	5.30	5.30
23	NASDAQ	PPBI	Mon, Sep 30, 2002	5.50	5.50	5.00	5.45
22	NASDAQ	PPBI	Fri, Sep 27, 2002	5.60	5.60	5.50	5.50
21	NASDAQ	PPBI	Thu, Sep 26, 2002	5.61	5.61	5.60	5.60
20	NASDAQ	PPBI	Tue, Sep 24, 2002	5.95	5.95	5.60	5.60
19	NASDAQ	PPBI	Mon, Sep 23, 2002	5.61	6.37	5.61	6.37
18	NASDAQ	PPBI	Fri, Sep 20, 2002	6.00	6.30	5.61	6.30
17	NASDAQ	PPBI	Thu, Sep 19, 2002	5.60	5.61	5.60	5.61
16	NASDAQ	PPBI	Wed, Sep 18, 2002	5.74	5.80	5.74	5.80
15	NASDAQ	PPBI	Tue, Sep 17, 2002	6.25	6.25	5.98	5.99
14	NASDAQ	PPBI	Mon, Sep 16, 2002	6.25	6.26	6.25	6.25
13	NASDAQ	PPBI	Fri, Sep 13, 2002	6.25	6.25	6.25	6.25
12	NASDAQ	PPBI	Thu, Sep 12, 2002	6.49	6.49	6.26	6.26
11	NASDAQ	PPBI	Wed, Sep 11, 2002	6.45	6.54	6.40	6.54
10	NASDAQ	PPBI	Tue, Sep 10, 2002	6.90	6.90	6.46	6.46
9	NASDAQ	PPBI	Mon, Sep 9, 2002	7.08	7.08	6.30	7.00
8	NASDAQ	PPBI	Fri, Sep 6, 2002	6.75	7.00	6.75	6.75
7	NASDAQ	PPBI	Thu, Sep 5, 2002	7.01	7.10	6.75	7.10
6	NASDAQ	PPBI	Wed, Sep 4, 2002	6.94	7.00	6.70	7.00
5	NASDAQ	PPBI	Tue, Sep 3, 2002	6.00	7.00	6.00	6.60
4	NASDAQ	PPBI	Fri, Aug 30, 2002	5.75	6.15	5.75	6.00
3	NASDAQ	PPBI	Thu, Aug 29, 2002	5.00	5.75	4.50	4.50
2	NASDAQ	PPBI	Wed, Aug 28, 2002	4.30	5.00	4.30	5.00
1	NASDAQ	PPBI	Tue, Aug 27, 2002	4.30	4.30	4.30	4.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Pacific Premier Bancorp Inc NASDAQ:PPBI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024