Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.56	10.71	10.37	10.47	25,420	-0.01(-0.05%)
Apr 27, 2012	10.23	10.66	10.19	10.47	42,378	+0.26(+2.56%)
Apr 26, 2012	10.30	10.30	10.17	10.21	54,040	-0.09(-0.88%)
Apr 25, 2012	10.30	10.34	10.18	10.30	87,523	+0.06(+0.56%)
Apr 24, 2012	10.10	10.53	10.10	10.25	126,882	+0.54(+5.57%)
Apr 23, 2012	9.723	9.951	9.678	9.706	33,205	-0.28(-2.79%)
Apr 20, 2012	9.968	10.02	9.683	9.985	33,684	+0.33(+3.42%)
Apr 19, 2012	9.860	9.985	9.570	9.655	44,143	-0.18(-1.80%)
Apr 18, 2012	9.803	9.888	9.718	9.831	20,652	-0.02(-0.23%)
Apr 17, 2012	9.644	10.05	9.644	9.854	26,177	+0.28(+2.97%)
Apr 16, 2012	9.456	9.666	9.382	9.570	45,115	+0.11(+1.14%)
Apr 13, 2012	9.718	9.718	9.461	9.461	23,749	-0.32(-3.32%)
Apr 12, 2012	9.570	9.911	9.570	9.786	29,372	+0.19(+1.96%)
Apr 11, 2012	9.632	9.649	9.524	9.598	37,435	+0.11(+1.20%)
Apr 10, 2012	9.934	9.934	9.473	9.484	80,662	-0.42(-4.20%)
Apr 09, 2012	9.814	9.968	9.752	9.900	36,625	-0.13(-1.31%)
Apr 05, 2012	9.888	10.06	9.888	10.03	28,906	+0.02(+0.23%)
Apr 04, 2012	9.957	10.03	9.843	10.01	32,067	-0.05(-0.51%)
Apr 03, 2012	10.08	10.14	10.02	10.06	28,543	-0.09(-0.90%)
Apr 02, 2012	9.979	10.15	9.968	10.15	48,558	+0.17(+1.65%)
Mar 30, 2012	10.10	10.10	9.979	9.985	98,384	+0.01(+0.06%)
Mar 29, 2012	9.780	10.10	9.644	9.979	15,063	+0.09(+0.92%)
Mar 28, 2012	9.962	10.02	9.837	9.888	57,718	-0.06(-0.57%)
Mar 27, 2012	9.803	10.10	9.803	9.945	33,862	-0.13(-1.30%)
Mar 26, 2012	10.05	10.08	9.900	10.08	66,129	+0.15(+1.49%)
Mar 23, 2012	9.962	9.962	9.632	9.928	33,063	+0.22(+2.29%)
Mar 22, 2012	9.700	9.723	9.597	9.706	26,344	-0.09(-0.87%)
Mar 21, 2012	9.922	9.928	9.769	9.792	34,434	-0.05(-0.52%)
Mar 20, 2012	9.900	10.01	9.831	9.843	40,588	-0.13(-1.31%)
Mar 19, 2012	9.917	10.02	9.740	9.974	50,854	+0.06(+0.57%)
Mar 16, 2012	9.991	9.991	9.877	9.917	84,672	-0.10(-1.02%)
Mar 15, 2012	9.962	10.08	9.843	10.02	57,666	+0.01(+0.11%)
Mar 14, 2012	10.06	10.08	9.940	10.01	25,520	-0.10(-1.01%)
Mar 13, 2012	9.820	10.16	9.706	10.11	40,049	+0.44(+4.53%)
Mar 12, 2012	9.678	9.786	9.535	9.672	20,779	+0.05(+0.53%)
Mar 09, 2012	9.450	9.820	9.416	9.621	40,425	+0.28(+3.05%)
Mar 08, 2012	9.143	9.416	9.100	9.336	22,207	+0.15(+1.67%)
Mar 07, 2012	9.154	9.251	9.108	9.182	24,179	+0.14(+1.51%)
Mar 06, 2012	9.086	9.268	9.029	9.046	27,733	-0.19(-2.09%)
Mar 05, 2012	9.148	9.251	9.029	9.239	23,547	+0.26(+2.92%)
Mar 02, 2012	9.302	9.313	8.915	8.977	79,274	-0.25(-2.71%)
Mar 01, 2012	9.262	9.518	9.228	9.228	58,045	+0.02(+0.25%)
Feb 29, 2012	9.330	9.439	9.182	9.205	73,491	-0.13(-1.40%)
Feb 28, 2012	9.433	9.456	9.279	9.336	15,630	-0.11(-1.20%)
Feb 27, 2012	9.325	9.507	9.285	9.450	19,458	-0.01(-0.06%)
Feb 24, 2012	9.615	9.615	9.422	9.456	18,922	-0.09(-0.95%)
Feb 23, 2012	9.353	9.609	9.291	9.547	19,549	+0.24(+2.63%)
Feb 22, 2012	9.644	9.644	9.302	9.302	35,564	-0.34(-3.54%)
Feb 21, 2012	9.786	9.792	9.638	9.644	12,452	-0.07(-0.70%)
Feb 17, 2012	9.735	9.757	9.578	9.712	26,101	-0.02(-0.23%)
Feb 16, 2012	9.564	9.735	9.513	9.735	23,895	+0.31(+3.32%)
Feb 15, 2012	9.632	9.632	9.404	9.422	30,366	-0.10(-1.08%)
Feb 14, 2012	9.706	9.706	9.484	9.524	15,347	-0.17(-1.76%)
Feb 13, 2012	9.718	9.718	9.621	9.695	41,199	+0.11(+1.13%)
Feb 10, 2012	9.484	9.678	9.484	9.587	45,770	+0.00(+0.00%)
Feb 09, 2012	9.837	9.837	9.587	9.587	26,201	-0.15(-1.58%)
Feb 08, 2012	9.604	9.746	9.604	9.740	78,378	+0.07(+0.77%)
Feb 07, 2012	9.655	9.848	9.621	9.666	52,802	-0.02(-0.24%)
Feb 06, 2012	9.581	9.763	9.422	9.689	48,832	+0.08(+0.83%)
Feb 03, 2012	9.700	9.814	9.398	9.609	96,009	+0.15(+1.56%)
Feb 02, 2012	9.308	9.592	9.308	9.461	57,137	+0.25(+2.72%)