Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.34	17.34	16.91	17.31	43,262	-0.15(-0.84%)
Apr 29, 2014	17.54	17.80	17.36	17.46	48,487	-0.02(-0.11%)
Apr 28, 2014	17.58	17.58	16.79	17.48	43,155	+0.02(+0.11%)
Apr 25, 2014	17.60	18.17	17.27	17.46	47,974	-0.15(-0.87%)
Apr 24, 2014	17.65	17.69	17.42	17.61	21,766	+0.12(+0.68%)
Apr 23, 2014	17.41	17.69	17.36	17.49	77,830	+0.27(+1.54%)
Apr 22, 2014	16.88	17.57	16.88	17.22	158,523	+0.13(+0.78%)
Apr 21, 2014	16.95	17.17	16.87	17.09	36,283	+0.23(+1.38%)
Apr 17, 2014	16.66	16.86	16.86	16.86	18,674	+0.11(+0.67%)
Apr 16, 2014	16.89	16.89	16.59	16.75	16,881	+0.05(+0.32%)
Apr 15, 2014	16.67	16.75	16.47	16.69	30,208	-0.09(-0.51%)
Apr 14, 2014	16.81	17.09	16.45	16.78	100,981	+0.17(+1.04%)
Apr 11, 2014	16.11	16.70	16.11	16.61	57,208	+0.31(+1.91%)
Apr 10, 2014	16.70	16.71	15.85	16.29	60,856	-0.46(-2.73%)
Apr 09, 2014	16.85	16.94	16.60	16.75	97,877	-0.05(-0.28%)
Apr 08, 2014	16.46	17.02	16.46	16.80	138,030	+0.37(+2.22%)
Apr 07, 2014	16.33	17.33	16.10	16.43	183,643	+0.20(+1.23%)
Apr 04, 2014	16.50	16.50	16.19	16.23	44,592	-0.21(-1.25%)
Apr 03, 2014	16.47	16.52	16.36	16.44	39,464	+0.01(+0.08%)
Apr 02, 2014	16.51	16.51	16.03	16.43	39,821	+0.00(+0.00%)
Apr 01, 2014	16.51	16.67	16.33	16.43	50,750	+0.01(+0.04%)
Mar 31, 2014	16.33	16.62	16.27	16.42	64,753	+0.25(+1.52%)
Mar 28, 2014	16.44	16.45	15.85	16.17	105,462	-0.29(-1.74%)
Mar 27, 2014	16.75	16.75	16.37	16.46	61,898	-0.23(-1.35%)
Mar 26, 2014	16.93	16.94	16.57	16.69	177,696	-0.15(-0.91%)
Mar 25, 2014	16.83	16.96	16.77	16.84	20,673	+0.05(+0.32%)
Mar 24, 2014	16.81	16.99	16.67	16.79	39,486	+0.05(+0.32%)
Mar 21, 2014	16.20	16.93	16.20	16.73	276,468	-0.31(-1.83%)
Mar 20, 2014	17.16	17.16	16.80	17.04	22,694	-0.10(-0.58%)
Mar 19, 2014	17.18	17.23	16.95	17.14	22,262	-0.05(-0.31%)
Mar 18, 2014	17.32	17.32	17.17	17.20	40,081	-0.07(-0.38%)
Mar 17, 2014	17.26	17.33	17.19	17.26	49,244	+0.03(+0.15%)
Mar 14, 2014	16.75	17.26	16.75	17.24	25,509	+0.38(+2.24%)
Mar 13, 2014	16.88	16.96	16.47	16.86	160,718	+0.09(+0.52%)
Mar 12, 2014	16.69	16.96	16.55	16.77	46,607	-0.06(-0.36%)
Mar 11, 2014	16.87	16.91	16.46	16.83	35,672	-0.07(-0.39%)
Mar 10, 2014	16.77	16.96	16.57	16.90	54,708	+0.02(+0.12%)
Mar 07, 2014	16.98	16.98	16.71	16.88	28,297	+0.07(+0.43%)
Mar 06, 2014	16.73	16.96	16.70	16.81	25,033	+0.09(+0.52%)
Mar 05, 2014	16.83	16.96	16.62	16.72	29,176	-0.19(-1.14%)
Mar 04, 2014	16.37	17.15	16.37	16.91	64,570	+0.66(+4.09%)
Mar 03, 2014	16.04	16.27	16.02	16.25	22,194	+0.00(+0.00%)
Feb 28, 2014	16.12	16.55	16.00	16.25	86,854	+0.18(+1.12%)
Feb 27, 2014	15.94	16.07	15.94	16.07	14,656	+0.10(+0.62%)
Feb 26, 2014	15.93	16.07	15.79	15.97	26,581	+0.11(+0.71%)
Feb 25, 2014	15.90	16.18	15.84	15.86	63,172	+0.27(+1.75%)
Feb 24, 2014	15.53	15.60	15.11	15.58	31,842	+0.47(+3.12%)
Feb 21, 2014	14.98	15.30	14.87	15.11	48,336	+0.19(+1.25%)
Feb 20, 2014	14.72	15.05	14.67	14.93	34,503	+0.15(+1.03%)
Feb 19, 2014	14.94	15.01	14.71	14.77	37,194	-0.22(-1.46%)
Feb 18, 2014	14.71	15.13	14.71	14.99	40,798	+0.30(+2.03%)
Feb 14, 2014	14.49	14.69	14.69	14.69	15,964	+0.23(+1.56%)
Feb 13, 2014	14.05	14.55	14.05	14.47	17,846	+0.25(+1.73%)
Feb 12, 2014	14.10	14.28	14.04	14.22	22,998	+0.17(+1.23%)
Feb 11, 2014	13.72	14.24	13.72	14.05	56,179	+0.29(+2.12%)
Feb 10, 2014	13.78	13.90	13.47	13.76	22,741	+0.01(+0.10%)
Feb 07, 2014	13.74	14.01	13.49	13.74	75,759	-0.03(-0.24%)
Feb 06, 2014	14.11	14.27	13.68	13.78	23,155	-0.25(-1.75%)
Feb 05, 2014	14.29	14.51	13.98	14.02	20,745	-0.37(-2.58%)
Feb 04, 2014	14.33	14.71	14.15	14.40	34,916	+0.10(+0.70%)
Feb 03, 2014	14.97	15.01	14.20	14.30	46,581	-0.68(-4.52%)
Jan 31, 2014	14.83	15.15	14.83	14.97	38,328	-0.18(-1.18%)
Jan 30, 2014	15.07	15.42	15.03	15.15	22,733	+0.17(+1.15%)
Jan 29, 2014	14.99	15.13	14.84	14.98	29,467	-0.05(-0.35%)
Jan 28, 2014	15.16	15.18	15.01	15.03	37,167	-0.05(-0.31%)
Jan 27, 2014	15.08	15.26	15.03	15.08	16,835	+0.09(+0.57%)
Jan 24, 2014	14.97	15.26	14.91	14.99	44,772	-0.20(-1.34%)
Jan 23, 2014	14.85	15.36	14.85	15.20	56,730	+0.44(+2.99%)
Jan 22, 2014	14.84	14.85	14.68	14.76	50,434	+0.01(+0.09%)
Jan 21, 2014	14.83	14.84	14.71	14.74	17,422	+0.32(+2.24%)
Jan 17, 2014	14.31	14.42	14.42	14.42	23,953	+0.07(+0.51%)
Jan 16, 2014	14.32	14.38	14.14	14.35	77,006	+0.03(+0.18%)
Jan 15, 2014	14.23	14.45	14.23	14.32	16,729	-0.07(-0.46%)
Jan 14, 2014	14.12	14.40	14.13	14.39	10,754	+0.26(+1.87%)
Jan 13, 2014	14.20	14.35	13.85	14.12	30,122	-0.09(-0.65%)
Jan 10, 2014	14.33	14.46	14.04	14.21	28,181	-0.10(-0.69%)
Jan 09, 2014	14.58	14.91	14.19	14.31	25,736	-0.17(-1.18%)
Jan 08, 2014	14.79	14.97	14.44	14.48	21,314	-0.28(-1.92%)
Jan 07, 2014	14.60	14.95	14.58	14.77	28,159	+0.27(+1.87%)
Jan 06, 2014	14.85	15.11	14.41	14.50	23,197	-0.24(-1.61%)
Jan 03, 2014	14.85	14.94	14.53	14.74	19,411	-0.01(-0.09%)
Jan 02, 2014	14.85	14.91	14.47	14.75	30,377	-0.10(-0.67%)
Dec 31, 2013	14.91	14.85	14.85	14.85	17,586	-0.04(-0.27%)
Dec 30, 2013	14.98	14.98	14.78	14.89	7,462	-0.15(-0.97%)
Dec 27, 2013	15.32	15.32	14.85	15.03	14,347	-0.21(-1.38%)
Dec 26, 2013	15.50	15.55	15.14	15.24	8,148	-0.23(-1.49%)
Dec 24, 2013	15.37	15.68	15.36	15.47	16,584	+0.11(+0.69%)
Dec 23, 2013	15.45	15.47	15.27	15.37	32,235	-0.05(-0.34%)
Dec 20, 2013	15.05	15.48	15.05	15.42	88,481	+0.45(+3.00%)
Dec 19, 2013	14.83	15.08	14.81	14.97	10,572	+0.09(+0.62%)
Dec 18, 2013	14.70	14.95	14.41	14.88	28,933	+0.25(+1.71%)
Dec 17, 2013	14.89	14.89	14.62	14.63	11,384	-0.37(-2.46%)
Dec 16, 2013	14.54	15.12	14.54	15.00	17,921	+0.49(+3.41%)
Dec 13, 2013	14.45	14.63	14.38	14.50	16,252	+0.05(+0.36%)
Dec 12, 2013	14.51	14.62	14.45	14.45	11,487	-0.01(-0.05%)
Dec 11, 2013	14.98	14.98	14.43	14.46	26,256	-0.38(-2.58%)
Dec 10, 2013	15.12	15.21	14.77	14.84	38,917	-0.35(-2.30%)
Dec 09, 2013	14.92	15.24	14.91	15.19	31,950	+0.13(+0.88%)
Dec 06, 2013	14.91	15.07	14.78	15.06	0	+0.38(+2.56%)
Dec 05, 2013	15.01	15.19	14.54	14.68	0	-0.28(-1.90%)
Dec 04, 2013	14.91	15.13	14.85	14.97	0	+0.01(+0.04%)
Dec 03, 2013	14.96	15.11	14.72	14.96	0	-0.15(-0.96%)
Dec 02, 2013	15.80	15.80	14.97	15.11	0	-0.70(-4.42%)
Nov 29, 2013	15.83	15.83	15.60	15.80	0	+0.07(+0.42%)
Nov 27, 2013	15.44	15.81	15.44	15.74	0	+0.18(+1.19%)
Nov 26, 2013	15.28	15.63	15.14	15.55	0	+0.37(+2.43%)
Nov 25, 2013	15.11	15.30	15.03	15.18	23,410	+0.17(+1.14%)
Nov 22, 2013	14.99	15.14	14.95	15.01	0	+0.03(+0.18%)
Nov 21, 2013	14.60	15.15	14.56	14.99	34,740	+0.43(+2.95%)
Nov 20, 2013	14.50	14.91	14.44	14.56	0	-0.11(-0.72%)
Nov 19, 2013	14.64	14.79	14.48	14.66	27,872	-0.01(-0.09%)
Nov 18, 2013	14.89	15.03	14.52	14.68	0	-0.20(-1.33%)
Nov 15, 2013	14.81	14.99	14.73	14.87	0	+0.03(+0.18%)
Nov 14, 2013	14.85	14.93	14.71	14.85	0	-0.16(-1.10%)
Nov 13, 2013	14.74	15.03	14.61	15.01	0	+0.15(+1.02%)
Nov 12, 2013	14.91	15.10	14.86	14.86	0	-0.04(-0.27%)
Nov 11, 2013	15.14	15.14	14.87	14.90	0	-0.25(-1.65%)
Nov 08, 2013	14.42	15.28	14.42	15.15	0	+0.73(+5.03%)
Nov 07, 2013	14.34	14.44	14.18	14.43	56,680	+0.03(+0.23%)
Nov 06, 2013	14.45	14.53	14.34	14.39	8,312	-0.01(-0.09%)
Nov 05, 2013	14.37	14.56	14.21	14.41	0	+0.02(+0.14%)
Nov 04, 2013	14.55	14.55	14.34	14.39	35,122	-0.07(-0.50%)
Nov 01, 2013	14.74	14.83	14.06	14.46	0	-0.33(-2.23%)
Oct 31, 2013	14.93	15.24	14.64	14.79	0	-0.29(-1.92%)
Oct 30, 2013	15.07	15.28	14.91	15.08	43,999	+0.01(+0.09%)
Oct 29, 2013	14.94	15.18	14.75	15.07	0	+0.13(+0.88%)
Oct 28, 2013	15.29	15.52	14.87	14.93	0	-0.33(-2.15%)
Oct 25, 2013	15.30	15.42	14.86	15.26	0	+0.02(+0.13%)
Oct 24, 2013	14.66	15.34	14.44	15.24	87,214	+0.67(+4.59%)
Oct 23, 2013	14.47	14.88	14.34	14.57	0	+0.18(+1.23%)
Oct 22, 2013	14.19	14.58	13.92	14.40	44,542	+0.19(+1.34%)
Oct 21, 2013	14.21	14.37	13.98	14.21	36,193	-0.09(-0.60%)
Oct 18, 2013	14.19	14.39	13.91	14.29	48,502	+0.25(+1.77%)
Oct 17, 2013	14.21	14.42	13.98	14.04	45,130	-0.28(-1.97%)
Oct 16, 2013	14.48	14.72	14.27	14.32	18,264	+0.02(+0.14%)
Oct 15, 2013	14.59	14.73	14.30	14.30	35,912	-0.37(-2.50%)
Oct 14, 2013	14.49	14.70	14.22	14.67	43,103	+0.20(+1.36%)
Oct 11, 2013	13.91	14.64	13.82	14.48	0	+0.45(+3.23%)
Oct 10, 2013	13.64	14.08	13.52	14.02	42,660	+0.56(+4.19%)
Oct 09, 2013	13.43	13.69	13.35	13.46	28,163	+0.04(+0.29%)
Oct 08, 2013	13.30	13.59	13.18	13.42	47,149	+0.16(+1.24%)
Oct 07, 2013	13.24	13.41	13.19	13.26	0	-0.18(-1.37%)
Oct 04, 2013	13.66	13.83	13.35	13.44	0	-0.25(-1.82%)
Oct 03, 2013	13.73	13.89	13.50	13.69	0	-0.13(-0.95%)
Oct 02, 2013	13.73	13.94	13.60	13.82	35,836	-0.07(-0.47%)
Oct 01, 2013	13.77	13.91	13.75	13.89	18,371	+0.20(+1.44%)
Sep 30, 2013	13.52	13.77	13.49	13.69	0	-0.01(-0.05%)
Sep 27, 2013	13.60	13.88	13.60	13.70	0	-0.03(-0.19%)
Sep 26, 2013	14.02	14.08	13.68	13.72	17,282	-0.31(-2.20%)
Sep 25, 2013	14.22	14.21	14.02	14.03	37,190	+0.09(+0.66%)
Sep 24, 2013	13.80	14.16	13.76	13.94	28,174	+0.08(+0.57%)
Sep 23, 2013	13.83	14.08	13.75	13.86	34,217	+0.03(+0.24%)
Sep 20, 2013	13.58	13.96	13.43	13.83	0	+0.24(+1.79%)
Sep 19, 2013	13.54	13.60	13.39	13.58	0	+0.06(+0.44%)
Sep 18, 2013	13.60	13.74	13.29	13.52	0	-0.04(-0.29%)
Sep 17, 2013	13.75	13.77	13.49	13.56	0	-0.19(-1.38%)
Sep 16, 2013	13.80	13.96	13.65	13.75	0	-0.01(-0.10%)
Sep 13, 2013	13.80	13.83	13.54	13.77	0	+0.05(+0.33%)
Sep 12, 2013	13.66	13.82	13.64	13.72	0	+0.05(+0.34%)
Sep 11, 2013	13.70	13.80	13.58	13.68	0	-0.06(-0.43%)
Sep 10, 2013	14.05	14.11	13.66	13.73	36,989	-0.24(-1.74%)
Sep 09, 2013	13.79	14.03	13.56	13.98	0	+0.20(+1.43%)
Sep 06, 2013	13.66	14.02	13.45	13.78	0	+0.16(+1.15%)
Sep 05, 2013	13.29	13.66	13.22	13.62	0	+0.39(+2.92%)
Sep 04, 2013	13.62	13.75	13.12	13.24	0	-0.43(-3.17%)
Sep 03, 2013	13.97	13.97	13.49	13.67	0	-0.07(-0.52%)
Aug 30, 2013	14.54	14.54	13.55	13.74	0	-0.85(-5.84%)
Aug 29, 2013	14.48	14.95	14.48	14.59	24,445	-0.05(-0.31%)
Aug 28, 2013	14.56	14.68	14.40	14.64	0	+0.12(+0.86%)
Aug 27, 2013	14.66	14.76	14.38	14.51	42,730	-0.37(-2.51%)
Aug 26, 2013	14.95	15.14	14.69	14.89	0	-0.01(-0.09%)
Aug 23, 2013	14.88	15.10	14.58	14.90	0	-0.05(-0.35%)
Aug 22, 2013	14.38	14.97	14.38	14.95	20,916	+0.59(+4.11%)
Aug 21, 2013	14.16	14.40	14.11	14.36	0	+0.12(+0.83%)
Aug 20, 2013	13.78	14.32	13.78	14.25	16,989	+0.50(+3.67%)
Aug 19, 2013	13.97	14.04	13.56	13.74	94,134	-0.17(-1.22%)
Aug 16, 2013	14.07	14.45	13.87	13.91	0	-0.26(-1.80%)
Aug 15, 2013	14.19	14.42	13.96	14.17	48,791	-0.16(-1.10%)
Aug 14, 2013	14.18	14.45	14.08	14.32	35,795	+0.10(+0.69%)
Aug 13, 2013	14.04	14.24	13.83	14.23	35,278	+0.24(+1.69%)
Aug 12, 2013	14.11	14.29	13.94	13.99	52,159	-0.25(-1.75%)
Aug 09, 2013	14.25	14.42	14.23	14.24	18,339	-0.09(-0.60%)
Aug 08, 2013	14.42	14.50	14.18	14.32	15,193	+0.02(+0.14%)
Aug 07, 2013	14.71	14.71	14.17	14.30	68,413	-0.39(-2.68%)
Aug 06, 2013	15.07	15.17	14.67	14.70	31,423	-0.46(-3.03%)
Aug 05, 2013	15.10	15.28	14.83	15.16	43,859	+0.07(+0.48%)
Aug 02, 2013	15.07	15.20	14.83	15.09	32,463	-0.12(-0.82%)
Aug 01, 2013	14.72	15.32	14.48	15.21	39,822	+0.56(+3.80%)
Jul 31, 2013	14.86	14.92	14.64	14.65	0	-0.21(-1.40%)
Jul 30, 2013	15.12	15.12	14.82	14.86	0	-0.14(-0.96%)
Jul 29, 2013	15.21	15.22	14.74	15.00	0	-0.28(-1.83%)
Jul 26, 2013	15.28	15.43	15.21	15.28	0	-0.16(-1.01%)
Jul 25, 2013	15.21	15.47	15.10	15.44	0	+0.25(+1.63%)
Jul 24, 2013	15.16	15.28	14.91	15.19	0	-0.01(-0.04%)
Jul 23, 2013	15.26	15.28	15.16	15.20	0	+0.05(+0.30%)
Jul 22, 2013	15.15	15.24	14.99	15.15	0	-0.16(-1.06%)
Jul 19, 2013	15.26	15.51	15.10	15.32	0	+0.01(+0.08%)
Jul 18, 2013	15.08	15.31	15.04	15.30	0	+0.00(+0.00%)
Jul 17, 2013	15.21	15.30	15.19	15.30	8,770	+0.15(+0.99%)
Jul 16, 2013	15.26	15.31	15.01	15.15	0	-0.14(-0.89%)
Jul 15, 2013	15.15	15.31	15.06	15.29	0	+1.51(+10.99%)
Jul 12, 2013	13.59	13.88	13.49	13.78	0	+0.12(+0.91%)
Jul 11, 2013	13.82	13.82	13.54	13.65	0	+0.06(+0.44%)
Jul 10, 2013	13.56	13.69	13.41	13.59	0	+0.04(+0.31%)
Jul 09, 2013	13.77	13.77	13.40	13.55	0	-0.17(-1.25%)
Jul 08, 2013	13.75	13.86	13.58	13.72	0	-0.02(-0.13%)
Jul 05, 2013	13.53	13.82	13.42	13.74	0	+0.48(+3.62%)
Jul 03, 2013	12.78	13.38	12.78	13.26	0	+0.38(+2.94%)
Jul 02, 2013	12.79	13.03	12.62	12.88	0	+0.14(+1.07%)
Jul 01, 2013	12.57	12.88	12.27	12.75	0	+0.26(+2.09%)
Jun 28, 2013	12.44	12.98	12.41	12.49	121,680	-0.05(-0.38%)
Jun 27, 2013	12.31	12.73	12.31	12.53	0	+0.27(+2.17%)
Jun 26, 2013	12.48	12.49	12.20	12.27	0	-0.12(-0.96%)
Jun 25, 2013	12.02	12.43	11.66	12.38	0	+0.47(+3.93%)
Jun 24, 2013	11.82	12.01	11.82	11.92	0	+0.04(+0.30%)
Jun 21, 2013	11.94	11.94	11.85	11.88	116,441	-0.02(-0.20%)
Jun 20, 2013	12.04	12.10	11.85	11.90	0	-0.32(-2.62%)
Jun 19, 2013	12.19	12.40	12.05	12.22	0	+0.00(+0.00%)
Jun 18, 2013	12.25	12.31	11.97	12.22	0	+0.15(+1.23%)
Jun 17, 2013	11.89	12.14	11.87	12.08	0	+0.25(+2.15%)
Jun 14, 2013	12.14	12.14	11.82	11.82	0	-0.30(-2.49%)
Jun 13, 2013	12.04	12.31	11.91	12.12	21,106	+0.08(+0.69%)
Jun 12, 2013	12.09	12.11	11.88	12.04	15,330	-0.07(-0.59%)
Jun 11, 2013	12.08	12.21	11.99	12.11	20,220	-0.14(-1.16%)
Jun 10, 2013	12.09	12.27	12.09	12.25	0	+0.08(+0.68%)
Jun 07, 2013	12.34	12.34	12.15	12.17	0	-0.06(-0.48%)
Jun 06, 2013	12.11	12.31	12.08	12.23	33,722	+0.16(+1.32%)
Jun 05, 2013	12.21	12.21	11.97	12.07	0	-0.04(-0.29%)
Jun 04, 2013	12.24	12.28	12.02	12.11	0	-0.13(-1.06%)
Jun 03, 2013	11.90	12.40	11.90	12.24	79,992	+0.37(+3.09%)
May 31, 2013	11.99	11.99	11.80	11.87	64,798	-0.12(-1.04%)
May 30, 2013	12.06	12.14	11.92	11.99	17,988	+0.01(+0.10%)
May 29, 2013	12.15	12.15	11.95	11.98	10,950	-0.24(-1.99%)
May 28, 2013	12.09	12.36	12.02	12.22	46,325	+0.22(+1.82%)
May 24, 2013	11.88	12.01	11.78	12.01	0	+0.05(+0.45%)
May 23, 2013	12.12	12.20	11.77	11.95	0	-0.25(-2.09%)
May 22, 2013	12.21	12.35	12.19	12.21	0	-0.07(-0.58%)
May 21, 2013	12.12	12.33	11.85	12.28	0	+0.14(+1.17%)
May 20, 2013	12.09	12.30	12.08	12.14	0	-0.04(-0.34%)
May 17, 2013	12.12	12.25	12.04	12.18	0	+0.11(+0.93%)
May 16, 2013	12.34	12.39	12.03	12.06	46,354	-0.36(-2.86%)
May 15, 2013	12.10	12.42	12.06	12.42	0	+0.46(+3.81%)
May 13, 2013	11.95	12.03	11.85	11.96	0	-0.09(-0.79%)
May 10, 2013	12.05	12.06	11.97	12.06	0	+0.01(+0.10%)
May 09, 2013	12.04	12.17	11.87	12.05	0	+0.00(+0.00%)
May 08, 2013	12.37	12.47	12.02	12.05	0	-0.34(-2.77%)
May 07, 2013	12.29	12.39	11.90	12.39	0	+0.16(+1.31%)
May 06, 2013	12.08	12.26	11.93	12.23	0	+0.14(+1.18%)
May 03, 2013	12.08	12.26	11.90	12.09	0	+0.19(+1.59%)
May 02, 2013	11.85	12.06	11.76	11.90	0	+0.20(+1.67%)