Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	6.362	6.373	5.987	6.050	27,328	-0.27(-4.22%)
Aug 30, 2011	6.311	6.362	6.016	6.316	23,612	-0.07(-1.15%)
Aug 29, 2011	5.982	6.396	5.851	6.390	31,709	+0.46(+7.85%)
Aug 26, 2011	5.772	5.948	5.772	5.925	15,776	+0.14(+2.35%)
Aug 25, 2011	6.135	6.373	5.772	5.789	28,997	-0.23(-3.86%)
Aug 24, 2011	5.880	6.225	5.834	6.021	29,730	+0.10(+1.63%)
Aug 23, 2011	5.534	5.942	5.488	5.925	52,525	+0.44(+7.95%)
Aug 22, 2011	5.823	5.823	5.437	5.488	20,878	-0.10(-1.83%)
Aug 19, 2011	5.800	6.123	5.585	5.590	40,948	-0.32(-5.37%)
Aug 18, 2011	6.288	6.520	5.840	5.908	49,796	-0.62(-9.51%)
Aug 17, 2011	6.475	6.770	6.237	6.529	33,395	+0.15(+2.36%)
Aug 16, 2011	6.605	6.707	6.356	6.379	49,809	-0.35(-5.14%)
Aug 15, 2011	6.645	6.770	6.543	6.724	20,233	+0.20(+3.04%)
Aug 12, 2011	6.787	6.787	6.442	6.526	26,935	-0.24(-3.52%)
Aug 11, 2011	6.673	6.934	6.554	6.764	40,329	+0.13(+1.97%)
Aug 10, 2011	7.178	7.303	6.537	6.634	49,375	-0.68(-9.30%)
Aug 09, 2011	6.861	7.371	6.322	7.314	63,481	+1.19(+19.44%)
Aug 08, 2011	6.452	6.861	6.123	6.123	73,663	-0.53(-7.93%)
Aug 05, 2011	6.651	6.804	6.571	6.651	28,549	+0.08(+1.21%)
Aug 04, 2011	6.804	6.804	6.526	6.571	38,184	-0.32(-4.69%)
Aug 03, 2011	6.596	6.928	6.596	6.895	19,777	+0.31(+4.70%)
Aug 02, 2011	6.529	6.805	6.529	6.585	26,950	+0.04(+0.60%)
Aug 01, 2011	6.788	6.788	6.523	6.546	34,570	-0.16(-2.43%)
Jul 29, 2011	6.686	6.771	6.686	6.709	15,191	-0.11(-1.57%)
Jul 28, 2011	6.653	6.816	6.630	6.816	17,910	+0.19(+2.89%)
Jul 27, 2011	6.636	6.731	6.608	6.625	54,292	-0.01(-0.17%)
Jul 26, 2011	6.608	6.692	6.417	6.636	18,297	+0.05(+0.77%)
Jul 25, 2011	6.692	6.748	6.546	6.585	18,582	-0.14(-2.09%)
Jul 22, 2011	6.765	6.855	6.720	6.726	11,576	-0.15(-2.13%)
Jul 21, 2011	6.641	6.934	6.501	6.872	44,953	+0.29(+4.36%)
Jul 20, 2011	6.664	6.709	6.405	6.585	4,694	-0.04(-0.68%)
Jul 19, 2011	6.411	6.641	6.371	6.630	67,732	+0.27(+4.24%)
Jul 18, 2011	6.372	6.400	6.355	6.360	10,112	-0.10(-1.57%)
Jul 15, 2011	6.372	6.464	6.282	6.462	47,089	+0.10(+1.59%)
Jul 14, 2011	6.478	6.478	6.360	6.360	14,584	-0.10(-1.57%)
Jul 13, 2011	6.405	6.512	6.338	6.462	15,603	+0.07(+1.06%)
Jul 12, 2011	6.377	6.529	6.377	6.394	21,651	+0.02(+0.26%)
Jul 11, 2011	6.467	6.546	6.338	6.377	37,828	-0.15(-2.33%)
Jul 08, 2011	6.462	6.546	6.400	6.529	14,106	-0.04(-0.68%)
Jul 07, 2011	6.484	6.574	6.283	6.574	23,116	+0.15(+2.27%)
Jul 06, 2011	6.394	6.484	6.315	6.428	22,729	+0.00(+0.00%)
Jul 05, 2011	6.450	6.490	6.346	6.428	32,708	-0.05(-0.78%)
Jul 01, 2011	6.355	6.518	6.355	6.478	20,638	+0.14(+2.22%)
Jun 30, 2011	6.360	6.411	6.287	6.338	29,230	+0.01(+0.18%)
Jun 29, 2011	6.445	6.456	6.327	6.327	14,046	-0.08(-1.23%)
Jun 28, 2011	6.450	6.473	6.360	6.405	24,182	-0.02(-0.26%)
Jun 27, 2011	6.383	6.422	6.253	6.422	30,083	+0.06(+0.88%)
Jun 24, 2011	6.360	6.540	6.298	6.366	193,603	+0.04(+0.62%)
Jun 23, 2011	6.107	6.332	5.991	6.327	28,033	+0.14(+2.27%)
Jun 22, 2011	6.259	6.276	6.163	6.186	20,166	-0.11(-1.70%)
Jun 21, 2011	6.287	6.388	6.102	6.293	54,171	+0.07(+1.08%)
Jun 20, 2011	6.237	6.291	6.090	6.225	26,411	+0.11(+1.75%)
Jun 17, 2011	6.304	6.327	6.017	6.118	284,246	-0.11(-1.81%)
Jun 16, 2011	6.012	6.248	6.006	6.231	167,053	+0.23(+3.84%)
Jun 15, 2011	6.102	6.214	5.865	6.000	33,437	-0.21(-3.35%)
Jun 14, 2011	6.248	6.327	6.152	6.208	96,783	+0.03(+0.45%)
Jun 13, 2011	6.113	6.200	6.051	6.180	27,025	+0.13(+2.23%)
Jun 10, 2011	6.062	6.124	6.040	6.045	21,445	-0.03(-0.56%)
Jun 09, 2011	6.225	6.225	6.068	6.079	18,806	-0.12(-1.91%)
Jun 08, 2011	6.298	6.422	6.197	6.197	20,278	-0.13(-2.04%)
Jun 07, 2011	6.343	6.473	6.265	6.327	33,266	+0.11(+1.81%)
Jun 06, 2011	6.321	6.462	6.214	6.214	51,017	-0.26(-4.00%)