Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	11.96	12.14	11.46	11.81	50,721	-0.09(-0.79%)
Nov 29, 2012	11.83	11.92	11.70	11.91	24,930	+0.18(+1.50%)
Nov 28, 2012	11.55	11.74	11.42	11.73	19,662	+0.16(+1.36%)
Nov 27, 2012	11.38	11.70	11.29	11.57	23,597	+0.16(+1.44%)
Nov 26, 2012	11.22	11.51	11.20	11.41	27,991	+0.12(+1.09%)
Nov 23, 2012	11.52	11.52	11.29	11.29	18,272	-0.16(-1.43%)
Nov 21, 2012	11.42	11.52	11.22	11.45	15,593	+0.30(+2.73%)
Nov 20, 2012	11.07	11.36	10.85	11.15	46,216	+0.30(+2.75%)
Nov 19, 2012	10.81	11.03	10.72	10.85	22,331	+0.18(+1.70%)
Nov 16, 2012	10.77	10.83	10.43	10.67	60,279	-0.16(-1.51%)
Nov 15, 2012	10.36	10.86	10.36	10.83	31,513	+0.37(+3.52%)
Nov 14, 2012	11.21	11.23	10.41	10.46	33,720	-0.74(-6.63%)
Nov 13, 2012	11.23	11.49	10.96	11.21	31,352	-0.13(-1.14%)
Nov 12, 2012	11.61	11.64	11.29	11.33	26,876	-0.40(-3.39%)
Nov 09, 2012	11.73	11.80	11.59	11.73	19,903	-0.03(-0.25%)
Nov 08, 2012	12.10	12.10	11.73	11.76	40,689	-0.32(-2.66%)
Nov 07, 2012	12.30	12.33	12.02	12.08	53,036	-0.39(-3.14%)
Nov 06, 2012	12.38	12.48	12.25	12.48	31,952	+0.04(+0.33%)
Nov 05, 2012	12.38	12.57	12.32	12.43	23,184	+0.09(+0.71%)
Nov 02, 2012	12.47	12.61	12.26	12.35	32,915	-0.07(-0.57%)
Nov 01, 2012	12.39	12.62	12.21	12.42	44,906	+0.03(+0.24%)
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%)