Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	6.448	6.459	6.068	6.131	26,964	-0.27(-4.22%)
Aug 30, 2011	6.396	6.448	6.097	6.402	23,297	-0.07(-1.15%)
Aug 29, 2011	6.063	6.482	5.930	6.476	31,287	+0.47(+7.85%)
Aug 26, 2011	5.850	6.028	5.850	6.005	15,566	+0.14(+2.35%)
Aug 25, 2011	6.218	6.459	5.850	5.867	28,610	-0.24(-3.86%)
Aug 24, 2011	5.959	6.310	5.913	6.103	29,334	+0.10(+1.63%)
Aug 23, 2011	5.609	6.022	5.563	6.005	51,824	+0.44(+7.95%)
Aug 22, 2011	5.902	5.902	5.511	5.563	20,600	-0.10(-1.83%)
Aug 19, 2011	5.879	6.206	5.660	5.666	40,402	-0.32(-5.37%)
Aug 18, 2011	6.373	6.608	5.919	5.988	49,132	-0.63(-9.51%)
Aug 17, 2011	6.562	6.861	6.321	6.617	32,950	+0.15(+2.36%)
Aug 16, 2011	6.695	6.798	6.442	6.465	49,145	-0.35(-5.14%)
Aug 15, 2011	6.735	6.861	6.631	6.815	19,963	+0.20(+3.04%)
Aug 12, 2011	6.879	6.879	6.529	6.614	26,576	-0.24(-3.52%)
Aug 11, 2011	6.764	7.028	6.643	6.856	39,791	+0.13(+1.97%)
Aug 10, 2011	7.275	7.401	6.626	6.723	48,716	-0.69(-9.30%)
Aug 09, 2011	6.953	7.470	6.407	7.413	62,635	+1.21(+19.44%)
Aug 08, 2011	6.539	6.953	6.206	6.206	72,681	-0.53(-7.93%)
Aug 05, 2011	6.741	6.896	6.660	6.741	28,168	+0.08(+1.21%)
Aug 04, 2011	6.896	6.896	6.614	6.660	37,675	-0.33(-4.69%)
Aug 03, 2011	6.686	7.022	6.686	6.988	19,513	+0.31(+4.70%)
Aug 02, 2011	6.617	6.896	6.617	6.674	26,591	+0.04(+0.60%)
Aug 01, 2011	6.879	6.879	6.612	6.634	34,109	-0.17(-2.43%)
Jul 29, 2011	6.777	6.862	6.777	6.800	14,988	-0.11(-1.57%)
Jul 28, 2011	6.743	6.908	6.720	6.908	17,671	+0.19(+2.89%)
Jul 27, 2011	6.726	6.822	6.697	6.714	53,568	-0.01(-0.17%)
Jul 26, 2011	6.697	6.783	6.503	6.726	18,053	+0.05(+0.77%)
Jul 25, 2011	6.783	6.840	6.634	6.674	18,334	-0.14(-2.09%)
Jul 22, 2011	6.857	6.948	6.811	6.817	11,421	-0.15(-2.13%)
Jul 21, 2011	6.731	7.028	6.589	6.965	44,354	+0.29(+4.36%)
Jul 20, 2011	6.754	6.800	6.492	6.674	4,631	-0.05(-0.68%)
Jul 19, 2011	6.498	6.731	6.458	6.720	66,829	+0.27(+4.24%)
Jul 18, 2011	6.458	6.486	6.441	6.446	9,977	-0.10(-1.57%)
Jul 15, 2011	6.458	6.552	6.366	6.549	46,461	+0.10(+1.59%)
Jul 14, 2011	6.566	6.566	6.446	6.446	14,390	-0.10(-1.57%)
Jul 13, 2011	6.492	6.600	6.423	6.549	15,395	+0.07(+1.06%)
Jul 12, 2011	6.463	6.617	6.463	6.480	21,362	+0.02(+0.26%)
Jul 11, 2011	6.555	6.634	6.423	6.463	37,323	-0.15(-2.33%)
Jul 08, 2011	6.549	6.634	6.486	6.617	13,918	-0.05(-0.68%)
Jul 07, 2011	6.572	6.663	6.368	6.663	22,808	+0.15(+2.27%)
Jul 06, 2011	6.480	6.572	6.401	6.515	22,426	+0.00(+0.00%)
Jul 05, 2011	6.537	6.577	6.432	6.515	32,272	-0.05(-0.78%)
Jul 01, 2011	6.441	6.606	6.441	6.566	20,362	+0.14(+2.22%)
Jun 30, 2011	6.446	6.498	6.372	6.423	28,840	+0.01(+0.18%)
Jun 29, 2011	6.532	6.543	6.412	6.412	13,858	-0.08(-1.23%)
Jun 28, 2011	6.537	6.560	6.446	6.492	23,859	-0.02(-0.26%)
Jun 27, 2011	6.469	6.509	6.338	6.509	29,682	+0.06(+0.88%)
Jun 24, 2011	6.446	6.629	6.384	6.452	191,022	+0.04(+0.62%)
Jun 23, 2011	6.190	6.418	6.072	6.412	27,659	+0.14(+2.27%)
Jun 22, 2011	6.344	6.361	6.247	6.270	19,897	-0.11(-1.70%)
Jun 21, 2011	6.372	6.475	6.184	6.378	53,449	+0.07(+1.08%)
Jun 20, 2011	6.321	6.376	6.173	6.309	26,059	+0.11(+1.75%)
Jun 17, 2011	6.389	6.412	6.099	6.201	280,457	-0.11(-1.81%)
Jun 16, 2011	6.093	6.332	6.087	6.315	164,825	+0.23(+3.84%)
Jun 15, 2011	6.184	6.298	5.945	6.081	32,991	-0.21(-3.35%)
Jun 14, 2011	6.332	6.412	6.235	6.292	95,492	+0.03(+0.45%)
Jun 13, 2011	6.195	6.284	6.133	6.264	26,665	+0.14(+2.23%)
Jun 10, 2011	6.144	6.207	6.121	6.127	21,159	-0.03(-0.56%)
Jun 09, 2011	6.309	6.309	6.150	6.161	18,555	-0.12(-1.91%)
Jun 08, 2011	6.384	6.509	6.281	6.281	20,008	-0.13(-2.04%)
Jun 07, 2011	6.429	6.560	6.349	6.412	32,823	+0.11(+1.81%)
Jun 06, 2011	6.406	6.549	6.298	6.298	50,336	-0.26(-4.00%)