Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.47	12.69	12.40	12.65	50,269	+0.12(+0.92%)
Jul 30, 2012	12.73	12.82	12.43	12.53	23,184	-0.13(-1.01%)
Jul 27, 2012	12.38	12.76	12.13	12.66	46,065	+0.30(+2.43%)
Jul 26, 2012	12.51	12.62	12.24	12.36	54,234	+0.06(+0.47%)
Jul 25, 2012	12.38	12.65	12.17	12.30	38,206	+0.08(+0.62%)
Jul 24, 2012	12.44	12.44	11.81	12.23	44,689	-0.13(-1.03%)
Jul 23, 2012	12.42	12.53	12.31	12.35	54,080	-0.35(-2.73%)
Jul 20, 2012	12.76	12.88	12.68	12.70	38,790	-0.16(-1.26%)
Jul 19, 2012	12.86	13.01	12.77	12.86	65,845	+0.05(+0.41%)
Jul 18, 2012	12.73	12.83	12.70	12.81	104,145	+0.06(+0.45%)
Jul 17, 2012	12.73	12.82	12.61	12.75	34,988	+0.09(+0.73%)
Jul 16, 2012	12.79	12.79	12.58	12.66	20,995	-0.13(-1.04%)
Jul 13, 2012	12.67	12.80	12.57	12.79	51,629	+0.18(+1.42%)
Jul 12, 2012	12.51	12.85	12.21	12.61	79,788	+0.01(+0.09%)
Jul 11, 2012	12.42	12.62	12.42	12.60	104,595	+0.14(+1.11%)
Jul 10, 2012	12.52	12.61	12.31	12.46	39,409	+0.01(+0.05%)
Jul 09, 2012	12.73	12.73	12.28	12.46	44,123	-0.27(-2.14%)
Jul 06, 2012	12.90	13.14	12.70	12.73	79,935	-0.35(-2.66%)
Jul 05, 2012	12.70	13.21	12.70	13.08	79,633	+0.29(+2.26%)
Jul 03, 2012	12.75	12.84	12.69	12.79	29,018	+0.06(+0.50%)
Jul 02, 2012	12.87	12.87	12.60	12.72	70,754	+0.01(+0.05%)
Jun 29, 2012	12.55	13.04	12.51	12.72	120,588	+0.42(+3.43%)
Jun 28, 2012	12.27	12.32	12.06	12.29	37,242	-0.03(-0.23%)
Jun 27, 2012	12.15	12.43	12.05	12.32	71,858	+0.17(+1.43%)
Jun 26, 2012	12.05	12.24	12.05	12.15	77,013	+0.08(+0.62%)
Jun 25, 2012	12.06	12.18	11.95	12.07	113,715	-0.20(-1.65%)
Jun 22, 2012	11.73	12.34	11.70	12.28	281,892	+0.68(+5.84%)
Jun 21, 2012	11.64	11.78	11.48	11.60	56,600	+0.01(+0.10%)
Jun 20, 2012	11.80	11.86	11.53	11.59	48,238	-0.19(-1.57%)
Jun 19, 2012	11.68	11.83	11.64	11.77	127,622	+0.14(+1.24%)
Jun 18, 2012	11.50	11.69	11.50	11.63	57,884	+0.04(+0.35%)
Jun 15, 2012	10.97	11.67	10.97	11.59	106,242	+0.50(+4.54%)
Jun 14, 2012	10.80	11.17	10.80	11.09	115,214	+0.35(+3.29%)
Jun 13, 2012	10.87	11.10	10.54	10.73	115,762	-0.20(-1.85%)
Jun 12, 2012	10.68	11.02	10.67	10.93	38,026	+0.35(+3.34%)
Jun 11, 2012	10.81	10.93	10.56	10.58	83,404	-0.10(-0.92%)
Jun 08, 2012	10.41	10.82	10.37	10.68	91,490	+0.21(+1.99%)
Jun 07, 2012	10.70	10.70	10.36	10.47	134,728	-0.03(-0.28%)
Jun 06, 2012	10.42	10.59	10.41	10.50	59,421	+0.14(+1.40%)
Jun 05, 2012	10.36	10.44	10.15	10.36	40,049	-0.02(-0.17%)
Jun 04, 2012	10.48	10.56	10.33	10.37	53,897	-0.15(-1.43%)
Jun 01, 2012	10.61	10.85	10.51	10.52	37,662	-0.34(-3.09%)
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%)