Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.016	9.067	8.822	8.936	66,495	+0.02(+0.26%)
Jan 30, 2012	8.782	9.016	8.782	8.913	40,465	+0.06(+0.65%)
Jan 27, 2012	8.604	8.936	8.604	8.856	129,296	+0.19(+2.18%)
Jan 26, 2012	8.799	8.850	8.616	8.667	90,428	-0.05(-0.52%)
Jan 25, 2012	8.707	8.810	8.570	8.713	90,428	+0.09(+0.99%)
Jan 24, 2012	8.473	8.776	8.473	8.627	35,314	+0.01(+0.13%)
Jan 23, 2012	8.416	8.644	8.343	8.616	14,138	-0.07(-0.85%)
Jan 20, 2012	8.644	8.713	8.524	8.690	29,251	+0.03(+0.40%)
Jan 19, 2012	8.650	8.690	8.444	8.656	22,086	+0.05(+0.53%)
Jan 18, 2012	8.422	8.656	8.362	8.610	30,326	+0.19(+2.31%)
Jan 17, 2012	8.559	8.570	8.387	8.416	32,831	-0.05(-0.61%)
Jan 13, 2012	8.404	8.524	8.336	8.467	20,418	-0.11(-1.33%)
Jan 12, 2012	8.490	8.644	8.410	8.582	14,156	+0.14(+1.69%)
Jan 11, 2012	8.667	8.667	8.422	8.439	24,155	-0.09(-1.01%)
Jan 10, 2012	8.593	8.593	8.433	8.524	87,566	+0.09(+1.08%)
Jan 09, 2012	8.484	8.519	8.336	8.433	32,624	-0.02(-0.27%)
Jan 06, 2012	8.456	8.576	8.399	8.456	60,450	-0.07(-0.80%)
Jan 05, 2012	8.559	8.616	8.370	8.524	18,865	-0.03(-0.40%)
Jan 04, 2012	8.462	8.599	8.462	8.559	54,280	+0.10(+1.15%)
Dec 30, 2011	8.456	8.690	8.319	8.462	41,050	+0.01(+0.07%)
Dec 29, 2011	8.325	8.484	8.279	8.456	16,475	+0.17(+2.00%)
Dec 28, 2011	8.307	8.484	8.227	8.290	24,060	-0.11(-1.36%)
Dec 27, 2011	8.513	8.542	8.305	8.404	25,816	-0.11(-1.34%)
Dec 23, 2011	8.559	8.559	8.450	8.519	9,698	+0.11(+1.29%)
Dec 21, 2011	8.582	8.696	8.256	8.410	82,085	-0.23(-2.71%)
Dec 20, 2011	8.427	8.759	8.427	8.644	80,817	+0.29(+3.42%)
Dec 19, 2011	8.570	8.616	8.307	8.359	39,552	-0.07(-0.81%)
Dec 16, 2011	8.490	8.627	8.296	8.427	127,430	+0.00(+0.00%)
Dec 15, 2011	8.404	8.439	8.176	8.427	38,713	+0.13(+1.51%)
Dec 14, 2011	7.873	8.427	7.753	8.302	47,006	+0.35(+4.46%)
Dec 13, 2011	8.182	8.285	7.942	7.947	69,245	-0.17(-2.04%)
Dec 12, 2011	7.913	8.142	7.856	8.113	50,473	+0.02(+0.21%)
Dec 09, 2011	7.776	8.136	7.747	8.096	48,546	+0.36(+4.65%)
Dec 08, 2011	7.856	7.982	7.730	7.736	41,248	-0.22(-2.80%)
Dec 07, 2011	7.907	7.987	7.742	7.959	41,846	+0.00(+0.00%)
Dec 06, 2011	7.850	7.993	7.713	7.959	40,889	+0.11(+1.46%)
Dec 05, 2011	7.725	7.856	7.622	7.845	49,808	+0.23(+3.00%)
Dec 02, 2011	7.502	7.713	7.382	7.616	17,938	+0.26(+3.57%)
Dec 01, 2011	7.268	7.645	7.045	7.353	58,941	+0.00(+0.00%)
Nov 30, 2011	6.902	7.467	6.753	7.353	84,591	+0.80(+12.21%)
Nov 29, 2011	6.656	6.679	6.535	6.553	16,237	-0.10(-1.46%)
Nov 28, 2011	6.599	6.833	6.433	6.650	55,119	+0.27(+4.21%)
Nov 25, 2011	6.805	6.885	6.382	6.382	21,736	-0.42(-6.21%)
Nov 23, 2011	7.296	7.296	6.759	6.805	43,803	-0.56(-7.60%)
Nov 22, 2011	7.405	7.525	7.353	7.365	12,178	-0.02(-0.31%)
Nov 21, 2011	7.439	7.605	7.382	7.388	30,636	-0.21(-2.71%)
Nov 18, 2011	7.462	7.696	7.427	7.593	48,648	+0.13(+1.76%)
Nov 17, 2011	7.656	7.713	7.433	7.462	47,020	-0.09(-1.14%)
Nov 16, 2011	7.587	7.765	7.467	7.547	35,278	-0.18(-2.29%)
Nov 15, 2011	7.690	7.862	7.433	7.725	44,102	-0.04(-0.52%)
Nov 14, 2011	7.513	7.765	7.503	7.765	42,970	+0.17(+2.18%)
Nov 11, 2011	7.250	7.622	7.250	7.599	120,490	+0.45(+6.23%)
Nov 10, 2011	7.245	7.359	6.982	7.153	21,193	+0.10(+1.38%)
Nov 09, 2011	7.559	7.713	7.050	7.056	36,457	-0.79(-10.05%)
Nov 08, 2011	7.805	7.896	7.639	7.845	22,434	+0.17(+2.16%)
Nov 07, 2011	7.827	7.867	7.473	7.679	25,618	-0.15(-1.90%)
Nov 04, 2011	7.730	7.856	7.536	7.827	15,232	-0.07(-0.87%)
Nov 03, 2011	7.576	7.959	7.427	7.896	25,299	+0.47(+6.31%)
Nov 02, 2011	7.065	7.462	7.065	7.427	31,341	+0.55(+8.00%)