Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.37	16.45	15.97	16.17	33,926	-0.29(-1.74%)
Oct 30, 2006	16.54	16.54	16.38	16.45	28,014	-0.08(-0.50%)
Oct 27, 2006	16.91	16.91	16.53	16.53	17,149	-0.36(-2.12%)
Oct 26, 2006	16.95	16.99	16.68	16.89	43,913	+0.07(+0.43%)
Oct 25, 2006	17.06	17.19	16.62	16.82	23,227	-0.26(-1.55%)
Oct 24, 2006	16.98	17.12	16.89	17.08	63,757	-0.02(-0.10%)
Oct 23, 2006	16.95	17.10	16.91	17.10	17,691	+0.01(+0.03%)
Oct 20, 2006	17.08	17.12	16.96	17.10	22,680	+0.04(+0.23%)
Oct 19, 2006	16.81	17.07	16.81	17.06	36,943	+0.05(+0.29%)
Oct 18, 2006	17.05	17.07	16.77	17.01	23,547	+0.08(+0.46%)
Oct 17, 2006	16.89	17.06	16.79	16.93	26,384	-0.13(-0.74%)
Oct 16, 2006	16.91	17.06	16.83	17.06	26,447	+0.13(+0.75%)
Oct 13, 2006	16.59	17.00	16.59	16.93	17,215	+0.18(+1.08%)
Oct 12, 2006	16.68	16.85	16.60	16.75	49,348	+0.16(+0.96%)
Oct 11, 2006	16.69	16.69	16.30	16.59	25,564	-0.11(-0.66%)
Oct 10, 2006	16.54	16.70	16.40	16.70	27,941	+0.11(+0.66%)
Oct 09, 2006	16.30	16.59	16.24	16.59	5,719	+0.12(+0.70%)
Oct 06, 2006	16.42	16.53	16.31	16.47	30,742	-0.07(-0.43%)
Oct 05, 2006	16.23	16.54	16.23	16.54	21,037	+0.10(+0.60%)
Oct 04, 2006	15.98	16.46	15.98	16.45	22,269	+0.48(+3.00%)
Oct 03, 2006	15.81	16.25	15.81	15.97	26,437	+0.13(+0.80%)
Oct 02, 2006	16.11	16.34	15.84	15.84	20,026	-0.24(-1.51%)
Sep 29, 2006	16.45	16.48	16.06	16.08	21,893	-0.24(-1.45%)
Sep 28, 2006	16.43	16.47	16.28	16.32	28,279	-0.13(-0.77%)
Sep 27, 2006	16.34	16.48	16.30	16.45	19,586	+0.11(+0.67%)
Sep 26, 2006	16.45	16.50	16.27	16.34	14,483	-0.05(-0.34%)
Sep 25, 2006	15.87	16.45	15.87	16.39	18,814	+0.42(+2.65%)
Sep 22, 2006	16.18	16.31	15.86	15.97	26,204	-0.34(-2.06%)
Sep 21, 2006	16.41	16.51	16.28	16.30	22,329	-0.03(-0.20%)
Sep 20, 2006	16.12	16.35	16.04	16.34	31,471	+0.25(+1.57%)
Sep 19, 2006	15.90	16.08	15.82	16.08	19,899	+0.16(+1.00%)
Sep 18, 2006	15.89	15.97	15.79	15.92	9,470	-0.09(-0.55%)
Sep 15, 2006	16.19	16.19	15.80	16.01	95,272	-0.05(-0.34%)
Sep 14, 2006	16.15	16.27	15.99	16.07	16,926	-0.20(-1.25%)
Sep 13, 2006	16.14	16.31	15.82	16.27	25,013	+0.21(+1.30%)
Sep 12, 2006	15.93	16.25	15.75	16.06	50,836	+0.22(+1.39%)
Sep 11, 2006	15.69	16.01	15.69	15.84	8,502	-0.03(-0.21%)
Sep 08, 2006	16.03	16.03	15.77	15.87	18,919	-0.04(-0.24%)
Sep 07, 2006	16.09	16.32	15.90	15.91	29,624	-0.20(-1.23%)
Sep 06, 2006	16.44	16.53	16.11	16.11	20,837	-0.48(-2.89%)
Sep 05, 2006	16.53	16.79	16.51	16.59	9,845	+0.07(+0.40%)
Sep 01, 2006	16.67	16.78	16.52	16.52	10,846	-0.12(-0.69%)
Aug 31, 2006	16.59	16.75	16.28	16.64	34,532	+0.16(+0.97%)
Aug 30, 2006	16.26	16.67	16.26	16.48	29,265	+0.17(+1.01%)
Aug 29, 2006	15.84	16.31	15.73	16.31	25,310	+0.58(+3.67%)
Aug 28, 2006	15.96	16.07	15.70	15.74	32,116	-0.10(-0.66%)
Aug 25, 2006	15.90	16.04	15.75	15.84	20,426	-0.17(-1.07%)
Aug 24, 2006	16.04	16.12	15.82	16.01	11,023	+0.10(+0.62%)
Aug 23, 2006	16.17	16.40	15.91	15.91	11,920	-0.35(-2.13%)
Aug 22, 2006	16.28	16.48	16.21	16.26	10,734	-0.13(-0.77%)
Aug 21, 2006	16.35	16.41	16.23	16.39	46,245	-0.12(-0.70%)
Aug 18, 2006	16.67	16.67	16.40	16.50	16,975	-0.05(-0.33%)
Aug 17, 2006	16.75	16.86	16.56	16.56	12,755	-0.30(-1.79%)
Aug 16, 2006	16.64	16.89	16.48	16.86	28,467	+0.21(+1.29%)
Aug 15, 2006	16.62	16.64	16.46	16.64	64,084	+0.12(+0.73%)
Aug 14, 2006	16.50	16.60	16.45	16.52	29,443	+0.10(+0.60%)
Aug 11, 2006	16.40	16.48	16.33	16.42	16,857	-0.08(-0.50%)
Aug 10, 2006	16.11	16.61	16.10	16.51	26,357	+0.24(+1.49%)
Aug 09, 2006	16.41	16.54	16.18	16.26	29,523	+0.06(+0.37%)
Aug 08, 2006	16.37	16.61	16.20	16.20	32,520	-0.28(-1.70%)
Aug 07, 2006	16.42	16.51	16.29	16.48	31,098	-0.06(-0.37%)
Aug 04, 2006	16.60	16.61	16.42	16.54	39,175	+0.04(+0.23%)
Aug 03, 2006	16.30	16.52	16.30	16.51	41,009	+0.00(+0.00%)
Aug 02, 2006	16.37	16.51	16.28	16.51	30,182	+0.32(+2.01%)