Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.44	12.98	12.41	12.49	121,680	-0.05(-0.38%)
Jun 27, 2013	12.31	12.73	12.31	12.53	0	+0.27(+2.17%)
Jun 26, 2013	12.48	12.49	12.20	12.27	0	-0.12(-0.96%)
Jun 25, 2013	12.02	12.43	11.66	12.38	0	+0.47(+3.93%)
Jun 24, 2013	11.82	12.01	11.82	11.92	0	+0.04(+0.30%)
Jun 21, 2013	11.94	11.94	11.85	11.88	116,441	-0.02(-0.20%)
Jun 20, 2013	12.04	12.10	11.85	11.90	0	-0.32(-2.62%)
Jun 19, 2013	12.19	12.40	12.05	12.22	0	+0.00(+0.00%)
Jun 18, 2013	12.25	12.31	11.97	12.22	0	+0.15(+1.23%)
Jun 17, 2013	11.89	12.14	11.87	12.08	0	+0.25(+2.15%)
Jun 14, 2013	12.14	12.14	11.82	11.82	0	-0.30(-2.49%)
Jun 13, 2013	12.04	12.31	11.91	12.12	21,106	+0.08(+0.69%)
Jun 12, 2013	12.09	12.11	11.88	12.04	15,330	-0.07(-0.59%)
Jun 11, 2013	12.08	12.21	11.99	12.11	20,220	-0.14(-1.16%)
Jun 10, 2013	12.09	12.27	12.09	12.25	0	+0.08(+0.68%)
Jun 07, 2013	12.34	12.34	12.15	12.17	0	-0.06(-0.48%)
Jun 06, 2013	12.11	12.31	12.08	12.23	33,722	+0.16(+1.32%)
Jun 05, 2013	12.21	12.21	11.97	12.07	0	-0.04(-0.29%)
Jun 04, 2013	12.24	12.28	12.02	12.11	0	-0.13(-1.06%)
Jun 03, 2013	11.90	12.40	11.90	12.24	79,992	+0.37(+3.09%)
May 31, 2013	11.99	11.99	11.80	11.87	64,798	-0.12(-1.04%)
May 30, 2013	12.06	12.14	11.92	11.99	17,988	+0.01(+0.10%)
May 29, 2013	12.15	12.15	11.95	11.98	10,950	-0.24(-1.99%)
May 28, 2013	12.09	12.36	12.02	12.22	46,325	+0.22(+1.82%)
May 24, 2013	11.88	12.01	11.78	12.01	0	+0.05(+0.45%)
May 23, 2013	12.12	12.20	11.77	11.95	0	-0.25(-2.09%)
May 22, 2013	12.21	12.35	12.19	12.21	0	-0.07(-0.58%)
May 21, 2013	12.12	12.33	11.85	12.28	0	+0.14(+1.17%)
May 20, 2013	12.09	12.30	12.08	12.14	0	-0.04(-0.34%)
May 17, 2013	12.12	12.25	12.04	12.18	0	+0.11(+0.93%)
May 16, 2013	12.34	12.39	12.03	12.06	46,354	-0.36(-2.86%)
May 15, 2013	12.10	12.42	12.06	12.42	0	+0.46(+3.81%)
May 13, 2013	11.95	12.03	11.85	11.96	0	-0.09(-0.79%)
May 10, 2013	12.05	12.06	11.97	12.06	0	+0.01(+0.10%)
May 09, 2013	12.04	12.17	11.87	12.05	0	+0.00(+0.00%)
May 08, 2013	12.37	12.47	12.02	12.05	0	-0.34(-2.77%)
May 07, 2013	12.29	12.39	11.90	12.39	0	+0.16(+1.31%)
May 06, 2013	12.08	12.26	11.93	12.23	0	+0.14(+1.18%)
May 03, 2013	12.08	12.26	11.90	12.09	0	+0.19(+1.59%)
May 02, 2013	11.85	12.06	11.76	11.90	0	+0.20(+1.67%)
May 01, 2013	11.91	11.91	11.70	11.70	0	-0.28(-2.36%)
Apr 30, 2013	11.89	12.04	11.80	11.99	0	+0.14(+1.19%)
Apr 29, 2013	11.85	11.89	11.76	11.84	16,427	+0.14(+1.21%)
Apr 26, 2013	11.90	11.90	11.70	11.70	35,567	-0.21(-1.78%)
Apr 25, 2013	12.08	12.26	11.88	11.92	28,445	-0.19(-1.60%)
Apr 24, 2013	12.06	12.14	12.06	12.11	64,614	+0.02(+0.19%)
Apr 23, 2013	12.07	12.32	11.77	12.09	41,750	+0.14(+1.13%)
Apr 22, 2013	11.94	11.96	11.76	11.95	22,867	+0.04(+0.35%)
Apr 19, 2013	11.69	11.91	11.69	11.91	22,985	+0.24(+2.07%)
Apr 18, 2013	11.49	11.76	11.47	11.67	54,647	+0.12(+1.07%)
Apr 17, 2013	11.50	11.82	11.47	11.54	32,723	-0.12(-1.01%)
Apr 16, 2013	11.57	11.70	11.46	11.66	24,291	+0.17(+1.48%)
Apr 15, 2013	12.21	12.21	11.35	11.49	58,665	-0.81(-6.55%)
Apr 12, 2013	12.29	12.33	12.23	12.30	17,299	-0.01(-0.05%)
Apr 11, 2013	12.31	12.40	12.27	12.30	5,736	-0.01(-0.05%)
Apr 10, 2013	12.37	12.46	12.28	12.31	44,634	+0.02(+0.19%)
Apr 09, 2013	12.29	12.37	12.29	12.29	6,519	+0.01(+0.10%)
Apr 08, 2013	12.34	12.50	12.03	12.27	73,687	-0.02(-0.14%)
Apr 05, 2013	12.12	12.39	12.12	12.29	7,881	-0.06(-0.48%)
Apr 04, 2013	12.30	12.46	12.20	12.35	18,261	+0.00(+0.00%)
Apr 03, 2013	12.70	12.70	12.30	12.35	25,489	-0.32(-2.51%)
Apr 02, 2013	13.04	13.14	12.57	12.67	20,024	-0.26(-2.00%)