Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.26	12.39	12.10	12.39	20,804	+0.06(+0.52%)
Oct 26, 2012	12.49	12.32	12.32	12.32	77,721	-0.13(-1.07%)
Oct 25, 2012	12.56	12.56	12.19	12.46	15,968	+0.08(+0.61%)
Oct 24, 2012	12.52	12.54	12.27	12.38	14,003	-0.06(-0.47%)
Oct 23, 2012	12.46	12.52	12.22	12.44	54,526	-0.26(-2.06%)
Oct 19, 2012	12.94	12.94	12.54	12.70	60,471	-0.35(-2.67%)
Oct 18, 2012	13.48	13.48	13.02	13.05	49,569	-0.41(-3.02%)
Oct 17, 2012	13.51	13.55	13.40	13.46	44,882	-0.03(-0.22%)
Oct 16, 2012	13.42	13.70	13.34	13.49	159,532	+0.17(+1.27%)
Oct 15, 2012	13.25	13.32	13.22	13.32	40,139	+0.07(+0.53%)
Oct 12, 2012	13.44	13.49	13.14	13.25	56,395	-0.23(-1.68%)
Oct 11, 2012	13.51	13.65	13.36	13.47	15,024	+0.06(+0.43%)
Oct 10, 2012	13.26	13.54	13.26	13.42	11,362	+0.17(+1.32%)
Oct 09, 2012	13.42	13.42	13.18	13.24	28,108	-0.17(-1.26%)
Oct 08, 2012	13.45	13.61	13.39	13.41	46,134	-0.06(-0.47%)
Oct 05, 2012	13.52	13.84	13.41	13.47	54,729	+0.00(+0.00%)
Oct 04, 2012	13.60	13.60	13.29	13.47	34,467	-0.02(-0.17%)
Oct 03, 2012	13.49	13.59	13.46	13.50	14,909	+0.06(+0.48%)
Oct 02, 2012	13.42	13.51	13.19	13.43	49,727	+0.08(+0.61%)
Oct 01, 2012	13.36	13.44	12.89	13.35	18,513	+0.04(+0.31%)
Sep 28, 2012	13.35	13.61	13.31	13.31	31,996	-0.12(-0.91%)
Sep 27, 2012	13.56	13.56	13.38	13.43	32,482	-0.04(-0.30%)
Sep 26, 2012	13.43	13.63	13.43	13.47	34,156	+0.06(+0.43%)
Sep 25, 2012	13.63	13.63	13.39	13.42	37,662	-0.16(-1.16%)
Sep 24, 2012	13.66	13.67	13.41	13.57	125,813	-0.13(-0.98%)
Sep 21, 2012	13.80	13.92	13.63	13.71	104,457	+0.16(+1.16%)
Sep 20, 2012	13.47	13.67	13.17	13.55	16,603	+0.04(+0.30%)
Sep 19, 2012	13.36	13.55	13.18	13.51	21,760	+0.15(+1.13%)
Sep 18, 2012	13.34	13.42	13.17	13.36	188,994	-0.05(-0.35%)
Sep 17, 2012	13.43	13.50	13.25	13.41	15,296	-0.06(-0.43%)
Sep 14, 2012	13.20	13.60	13.09	13.46	85,783	+0.38(+2.89%)
Sep 13, 2012	12.95	13.35	12.86	13.09	87,652	+0.12(+0.90%)
Sep 12, 2012	13.09	13.16	12.76	12.97	37,472	-0.09(-0.71%)
Sep 11, 2012	12.86	13.15	12.83	13.06	59,812	+0.23(+1.81%)
Sep 10, 2012	13.02	13.02	12.77	12.83	77,757	-0.22(-1.69%)
Sep 07, 2012	13.32	13.35	13.05	13.05	48,347	-0.20(-1.54%)
Sep 06, 2012	13.02	13.27	12.96	13.25	34,467	+0.32(+2.47%)
Sep 05, 2012	13.09	13.09	12.67	12.93	35,621	-0.09(-0.67%)
Sep 04, 2012	12.91	13.07	12.60	13.02	63,911	+0.17(+1.31%)
Aug 31, 2012	12.96	13.14	12.58	12.85	36,434	+0.03(+0.27%)
Aug 30, 2012	12.89	13.04	12.74	12.82	11,799	-0.20(-1.56%)
Aug 29, 2012	13.02	13.09	12.79	13.02	79,335	-0.05(-0.36%)
Aug 27, 2012	12.88	13.07	12.78	13.07	14,486	+0.19(+1.44%)
Aug 24, 2012	12.72	12.88	12.72	12.88	14,086	+0.17(+1.37%)
Aug 23, 2012	12.97	12.97	12.52	12.71	32,054	-0.32(-2.46%)
Aug 22, 2012	12.99	13.07	12.67	13.03	15,795	+0.21(+1.63%)
Aug 21, 2012	12.93	13.26	12.51	12.82	46,797	-0.13(-1.03%)
Aug 20, 2012	12.69	12.95	11.76	12.95	46,897	+0.17(+1.37%)
Aug 17, 2012	12.86	12.90	12.51	12.78	54,599	-0.13(-1.04%)
Aug 16, 2012	12.53	12.92	12.43	12.91	52,267	+0.37(+2.97%)
Aug 15, 2012	12.24	12.56	12.24	12.54	30,897	+0.23(+1.89%)
Aug 14, 2012	12.34	12.47	12.24	12.31	91,508	+0.02(+0.19%)
Aug 13, 2012	12.27	12.30	12.02	12.28	14,901	+0.02(+0.14%)
Aug 10, 2012	12.40	12.49	12.19	12.27	50,171	-0.14(-1.13%)
Aug 09, 2012	12.51	12.52	12.31	12.40	27,400	-0.15(-1.20%)
Aug 08, 2012	12.61	12.64	12.43	12.56	21,032	-0.08(-0.64%)
Aug 07, 2012	12.52	12.82	12.36	12.64	96,638	+0.09(+0.69%)
Aug 06, 2012	12.63	12.82	12.46	12.55	39,359	-0.19(-1.51%)
Aug 03, 2012	12.32	12.84	12.25	12.74	31,906	+0.62(+5.08%)
Aug 02, 2012	12.27	12.51	12.09	12.13	17,831	-0.20(-1.65%)