Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.67	10.83	10.47	10.58	25,156	-0.01(-0.05%)
Apr 27, 2012	10.34	10.77	10.30	10.58	41,939	+0.26(+2.56%)
Apr 26, 2012	10.41	10.41	10.28	10.32	53,480	-0.09(-0.88%)
Apr 25, 2012	10.41	10.45	10.29	10.41	86,617	+0.06(+0.56%)
Apr 24, 2012	10.21	10.64	10.21	10.35	125,568	+0.55(+5.57%)
Apr 23, 2012	9.825	10.06	9.779	9.808	32,861	-0.28(-2.79%)
Apr 20, 2012	10.07	10.13	9.785	10.09	33,336	+0.33(+3.42%)
Apr 19, 2012	9.963	10.09	9.670	9.756	43,686	-0.18(-1.80%)
Apr 18, 2012	9.905	9.992	9.819	9.934	20,438	-0.02(-0.23%)
Apr 17, 2012	9.744	10.16	9.744	9.957	25,906	+0.29(+2.97%)
Apr 16, 2012	9.555	9.767	9.480	9.670	44,648	+0.11(+1.14%)
Apr 13, 2012	9.819	9.819	9.560	9.560	23,503	-0.33(-3.32%)
Apr 12, 2012	9.670	10.01	9.670	9.888	29,068	+0.19(+1.96%)
Apr 11, 2012	9.733	9.750	9.624	9.698	37,047	+0.12(+1.20%)
Apr 10, 2012	10.04	10.04	9.572	9.583	79,826	-0.42(-4.20%)
Apr 09, 2012	9.917	10.07	9.854	10.00	36,246	-0.13(-1.31%)
Apr 05, 2012	9.992	10.16	9.992	10.14	28,607	+0.02(+0.23%)
Apr 04, 2012	10.06	10.14	9.946	10.11	31,735	-0.05(-0.51%)
Apr 03, 2012	10.18	10.24	10.12	10.16	28,247	-0.09(-0.90%)
Apr 02, 2012	10.08	10.26	10.07	10.26	48,055	+0.17(+1.65%)
Mar 30, 2012	10.21	10.21	10.08	10.09	97,365	+0.01(+0.06%)
Mar 29, 2012	9.882	10.20	9.744	10.08	14,907	+0.09(+0.92%)
Mar 28, 2012	10.07	10.12	9.940	9.992	57,121	-0.06(-0.57%)
Mar 27, 2012	9.905	10.21	9.905	10.05	33,511	-0.13(-1.30%)
Mar 26, 2012	10.15	10.19	10.00	10.18	65,444	+0.15(+1.49%)
Mar 23, 2012	10.07	10.07	9.733	10.03	32,720	+0.22(+2.29%)
Mar 22, 2012	9.802	9.825	9.697	9.808	26,071	-0.09(-0.87%)
Mar 21, 2012	10.03	10.03	9.871	9.894	34,078	-0.05(-0.52%)
Mar 20, 2012	10.00	10.12	9.934	9.946	40,168	-0.13(-1.31%)
Mar 19, 2012	10.02	10.12	9.842	10.08	50,327	+0.06(+0.57%)
Mar 16, 2012	10.10	10.10	9.980	10.02	83,795	-0.10(-1.02%)
Mar 15, 2012	10.07	10.18	9.946	10.12	57,069	+0.01(+0.11%)
Mar 14, 2012	10.17	10.18	10.04	10.11	25,255	-0.10(-1.01%)
Mar 13, 2012	9.923	10.26	9.808	10.22	39,634	+0.44(+4.53%)
Mar 12, 2012	9.779	9.888	9.635	9.773	20,563	+0.05(+0.53%)
Mar 09, 2012	9.549	9.923	9.514	9.721	40,006	+0.29(+3.05%)
Mar 08, 2012	9.238	9.514	9.195	9.434	21,977	+0.16(+1.67%)
Mar 07, 2012	9.250	9.348	9.204	9.278	23,929	+0.14(+1.51%)
Mar 06, 2012	9.181	9.365	9.123	9.140	27,446	-0.20(-2.09%)
Mar 05, 2012	9.244	9.348	9.123	9.336	23,303	+0.26(+2.92%)
Mar 02, 2012	9.399	9.411	9.008	9.071	78,453	-0.25(-2.71%)
Mar 01, 2012	9.359	9.618	9.325	9.325	57,444	+0.02(+0.25%)
Feb 29, 2012	9.428	9.537	9.278	9.302	72,730	-0.13(-1.40%)
Feb 28, 2012	9.532	9.555	9.376	9.434	15,468	-0.12(-1.20%)
Feb 27, 2012	9.422	9.606	9.382	9.549	19,256	-0.01(-0.06%)
Feb 24, 2012	9.716	9.716	9.520	9.555	18,726	-0.09(-0.95%)
Feb 23, 2012	9.451	9.710	9.388	9.647	19,346	+0.25(+2.63%)
Feb 22, 2012	9.744	9.744	9.399	9.399	35,196	-0.35(-3.54%)
Feb 21, 2012	9.888	9.894	9.739	9.744	12,323	-0.07(-0.70%)
Feb 17, 2012	9.836	9.859	9.678	9.813	25,831	-0.02(-0.23%)
Feb 16, 2012	9.664	9.836	9.612	9.836	23,647	+0.32(+3.32%)
Feb 15, 2012	9.733	9.733	9.503	9.520	30,052	-0.10(-1.08%)
Feb 14, 2012	9.808	9.808	9.583	9.624	15,188	-0.17(-1.76%)
Feb 13, 2012	9.819	9.819	9.721	9.796	40,773	+0.11(+1.13%)
Feb 10, 2012	9.583	9.779	9.583	9.687	45,296	+0.00(+0.00%)
Feb 09, 2012	9.940	9.940	9.687	9.687	25,930	-0.16(-1.58%)
Feb 08, 2012	9.704	9.848	9.704	9.842	77,566	+0.07(+0.77%)
Feb 07, 2012	9.756	9.952	9.721	9.767	52,255	-0.02(-0.24%)
Feb 06, 2012	9.681	9.865	9.520	9.790	48,326	+0.08(+0.83%)
Feb 03, 2012	9.802	9.917	9.496	9.710	95,015	+0.15(+1.56%)
Feb 02, 2012	9.405	9.693	9.405	9.560	56,545	+0.26(+2.78%)