Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)