Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.86	11.18	10.70	10.86	59,566	+0.06(+0.54%)
May 30, 2012	10.85	10.99	10.80	10.80	18,231	-0.22(-2.00%)
May 29, 2012	11.25	11.25	10.86	11.02	91,664	-0.10(-0.88%)
May 25, 2012	11.13	11.38	10.84	11.12	36,106	-0.06(-0.57%)
May 24, 2012	11.03	11.36	10.91	11.18	23,257	+0.19(+1.68%)
May 23, 2012	10.92	11.05	10.73	11.00	51,912	-0.03(-0.31%)
May 22, 2012	11.14	11.35	10.91	11.03	46,257	-0.09(-0.78%)
May 21, 2012	10.94	11.12	10.43	11.12	55,814	+0.26(+2.40%)
May 18, 2012	11.00	11.22	10.63	10.86	72,868	-0.19(-1.73%)
May 17, 2012	11.11	11.21	11.05	11.05	38,422	-0.01(-0.05%)
May 16, 2012	11.28	11.47	11.06	11.06	55,037	-0.19(-1.70%)
May 15, 2012	11.34	11.50	11.22	11.25	18,150	-0.06(-0.56%)
May 14, 2012	10.93	11.43	10.93	11.31	28,154	+0.24(+2.20%)
May 11, 2012	11.20	11.21	11.00	11.07	25,227	-0.13(-1.19%)
May 10, 2012	11.32	11.36	11.02	11.20	27,201	-0.02(-0.16%)
May 09, 2012	11.46	11.48	11.20	11.22	98,276	-0.02(-0.21%)
May 08, 2012	10.91	11.28	10.91	11.24	33,897	+0.30(+2.75%)
May 07, 2012	10.76	11.04	10.73	10.94	50,661	+0.19(+1.72%)
May 04, 2012	10.85	10.88	10.61	10.76	47,483	-0.16(-1.43%)
May 03, 2012	10.96	11.05	10.81	10.91	35,544	-0.08(-0.68%)
May 02, 2012	10.75	10.99	10.54	10.99	54,386	+0.22(+2.08%)
May 01, 2012	10.60	10.92	10.50	10.76	58,348	+0.18(+1.74%)
Apr 30, 2012	10.67	10.83	10.47	10.58	25,156	-0.01(-0.05%)
Apr 27, 2012	10.34	10.77	10.30	10.58	41,939	+0.26(+2.56%)
Apr 26, 2012	10.41	10.41	10.28	10.32	53,480	-0.09(-0.88%)
Apr 25, 2012	10.41	10.45	10.29	10.41	86,617	+0.06(+0.56%)
Apr 24, 2012	10.21	10.64	10.21	10.35	125,568	+0.55(+5.57%)
Apr 23, 2012	9.825	10.06	9.779	9.808	32,861	-0.28(-2.79%)
Apr 20, 2012	10.07	10.13	9.785	10.09	33,336	+0.33(+3.42%)
Apr 19, 2012	9.963	10.09	9.670	9.756	43,686	-0.18(-1.80%)
Apr 18, 2012	9.905	9.992	9.819	9.934	20,438	-0.02(-0.23%)
Apr 17, 2012	9.744	10.16	9.744	9.957	25,906	+0.29(+2.97%)
Apr 16, 2012	9.555	9.767	9.480	9.670	44,648	+0.11(+1.14%)
Apr 13, 2012	9.819	9.819	9.560	9.560	23,503	-0.33(-3.32%)
Apr 12, 2012	9.670	10.01	9.670	9.888	29,068	+0.19(+1.96%)
Apr 11, 2012	9.733	9.750	9.624	9.698	37,047	+0.12(+1.20%)
Apr 10, 2012	10.04	10.04	9.572	9.583	79,826	-0.42(-4.20%)
Apr 09, 2012	9.917	10.07	9.854	10.00	36,246	-0.13(-1.31%)
Apr 05, 2012	9.992	10.16	9.992	10.14	28,607	+0.02(+0.23%)
Apr 04, 2012	10.06	10.14	9.946	10.11	31,735	-0.05(-0.51%)
Apr 03, 2012	10.18	10.24	10.12	10.16	28,247	-0.09(-0.90%)
Apr 02, 2012	10.08	10.26	10.07	10.26	48,055	+0.17(+1.65%)
Mar 30, 2012	10.21	10.21	10.08	10.09	97,365	+0.01(+0.06%)
Mar 29, 2012	9.882	10.20	9.744	10.08	14,907	+0.09(+0.92%)
Mar 28, 2012	10.07	10.12	9.940	9.992	57,121	-0.06(-0.57%)
Mar 27, 2012	9.905	10.21	9.905	10.05	33,511	-0.13(-1.30%)
Mar 26, 2012	10.15	10.19	10.00	10.18	65,444	+0.15(+1.49%)
Mar 23, 2012	10.07	10.07	9.733	10.03	32,720	+0.22(+2.29%)
Mar 22, 2012	9.802	9.825	9.697	9.808	26,071	-0.09(-0.87%)
Mar 21, 2012	10.03	10.03	9.871	9.894	34,078	-0.05(-0.52%)
Mar 20, 2012	10.00	10.12	9.934	9.946	40,168	-0.13(-1.31%)
Mar 19, 2012	10.02	10.12	9.842	10.08	50,327	+0.06(+0.57%)
Mar 16, 2012	10.10	10.10	9.980	10.02	83,795	-0.10(-1.02%)
Mar 15, 2012	10.07	10.18	9.946	10.12	57,069	+0.01(+0.11%)
Mar 14, 2012	10.17	10.18	10.04	10.11	25,255	-0.10(-1.01%)
Mar 13, 2012	9.923	10.26	9.808	10.22	39,634	+0.44(+4.53%)
Mar 12, 2012	9.779	9.888	9.635	9.773	20,563	+0.05(+0.53%)
Mar 09, 2012	9.549	9.923	9.514	9.721	40,006	+0.29(+3.05%)
Mar 08, 2012	9.238	9.514	9.195	9.434	21,977	+0.16(+1.67%)
Mar 07, 2012	9.250	9.348	9.204	9.278	23,929	+0.14(+1.51%)
Mar 06, 2012	9.181	9.365	9.123	9.140	27,446	-0.20(-2.09%)
Mar 05, 2012	9.244	9.348	9.123	9.336	23,303	+0.26(+2.92%)
Mar 02, 2012	9.399	9.411	9.008	9.071	78,453	-0.25(-2.71%)