Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.76	13.86	13.13	13.13	48,663	-0.43(-3.16%)
Nov 29, 2007	13.81	13.84	13.44	13.56	37,990	-0.27(-1.92%)
Nov 28, 2007	13.30	13.87	13.15	13.83	108,186	+0.70(+5.33%)
Nov 27, 2007	12.83	13.24	12.58	13.13	87,964	+0.35(+2.72%)
Nov 26, 2007	13.20	13.26	12.72	12.78	47,110	-0.42(-3.21%)
Nov 23, 2007	13.37	13.37	13.12	13.20	33,090	-0.02(-0.16%)
Nov 21, 2007	13.13	13.45	12.87	13.22	38,717	+0.05(+0.37%)
Nov 20, 2007	12.87	13.20	12.67	13.18	49,899	+0.29(+2.23%)
Nov 19, 2007	12.84	12.92	12.50	12.89	32,384	-0.05(-0.38%)
Nov 16, 2007	12.76	13.16	12.45	12.94	147,510	+0.21(+1.66%)
Nov 15, 2007	12.92	13.11	12.58	12.72	13,901	-0.34(-2.58%)
Nov 14, 2007	13.54	13.71	12.97	13.06	38,914	-0.40(-2.98%)
Nov 13, 2007	12.94	13.49	12.66	13.46	80,324	+0.69(+5.40%)
Nov 12, 2007	12.37	13.01	12.37	12.77	33,031	+0.37(+3.02%)
Nov 09, 2007	12.12	12.57	12.07	12.40	26,265	+0.14(+1.15%)
Nov 08, 2007	11.91	12.29	11.64	12.26	30,237	+0.48(+4.10%)
Nov 07, 2007	12.06	12.36	11.67	11.78	40,080	-0.48(-3.94%)
Nov 06, 2007	12.21	12.26	11.94	12.26	34,330	+0.09(+0.71%)
Nov 05, 2007	12.17	12.35	11.91	12.17	30,014	-0.07(-0.58%)
Nov 02, 2007	12.57	12.59	12.02	12.24	38,791	-0.14(-1.10%)
Nov 01, 2007	13.33	13.51	12.33	12.38	161,160	-1.18(-8.69%)
Oct 31, 2007	13.48	13.82	13.27	13.56	30,382	+0.17(+1.30%)
Oct 30, 2007	13.61	13.75	13.17	13.38	64,721	-0.34(-2.49%)
Oct 29, 2007	13.70	13.91	13.66	13.72	31,062	+0.05(+0.40%)
Oct 26, 2007	13.34	13.70	13.08	13.67	32,828	+0.50(+3.79%)
Oct 25, 2007	13.60	13.60	13.07	13.17	34,341	-0.43(-3.15%)
Oct 24, 2007	13.85	13.85	13.50	13.60	65,383	-0.40(-2.87%)
Oct 23, 2007	13.99	14.06	13.73	14.00	51,549	+0.12(+0.90%)
Oct 22, 2007	13.47	13.96	13.38	13.88	28,183	+0.34(+2.49%)
Oct 19, 2007	14.49	14.49	13.47	13.54	46,664	-0.96(-6.63%)
Oct 18, 2007	14.33	14.50	14.20	14.50	9,381	+0.09(+0.60%)
Oct 17, 2007	14.55	14.55	14.13	14.41	27,698	+0.04(+0.26%)
Oct 16, 2007	14.25	14.38	14.10	14.38	59,033	+0.09(+0.65%)
Oct 15, 2007	14.68	14.71	13.98	14.28	35,626	-0.58(-3.87%)
Oct 12, 2007	14.30	14.91	14.30	14.86	13,130	+0.39(+2.66%)
Oct 11, 2007	14.90	14.93	14.39	14.47	21,150	-0.35(-2.38%)
Oct 10, 2007	14.91	14.93	14.66	14.83	13,857	-0.08(-0.55%)
Oct 09, 2007	14.78	14.93	14.64	14.91	10,171	+0.16(+1.10%)
Oct 08, 2007	14.86	14.86	14.68	14.74	21,920	-0.18(-1.24%)
Oct 05, 2007	14.66	14.93	14.59	14.93	30,892	+0.45(+3.11%)
Oct 04, 2007	14.48	14.58	14.24	14.48	13,037	+0.09(+0.60%)
Oct 03, 2007	15.08	15.15	14.36	14.39	55,531	-0.81(-5.32%)
Oct 02, 2007	15.20	15.34	14.99	15.20	25,423	+0.01(+0.04%)
Oct 01, 2007	14.18	15.20	14.18	15.20	42,077	+0.98(+6.91%)
Sep 28, 2007	14.96	14.96	14.15	14.21	33,289	-0.73(-4.90%)
Sep 27, 2007	14.59	14.96	14.53	14.95	15,023	+0.28(+1.89%)
Sep 26, 2007	14.65	14.90	14.38	14.67	16,587	+0.20(+1.35%)
Sep 25, 2007	14.40	14.63	14.14	14.47	26,361	-0.02(-0.11%)
Sep 24, 2007	14.71	14.82	14.35	14.49	13,131	-0.19(-1.29%)
Sep 21, 2007	14.93	15.09	14.65	14.68	84,615	-0.11(-0.77%)
Sep 20, 2007	15.05	15.20	14.65	14.79	77,868	-0.39(-2.57%)
Sep 19, 2007	14.51	15.18	14.50	15.18	71,537	+0.67(+4.64%)
Sep 18, 2007	13.60	14.52	13.50	14.51	78,968	+0.96(+7.09%)
Sep 17, 2007	13.90	13.90	13.52	13.55	15,393	-0.34(-2.42%)
Sep 14, 2007	13.85	13.94	13.52	13.89	25,611	-0.02(-0.12%)
Sep 13, 2007	14.00	14.19	13.72	13.90	20,573	-0.02(-0.16%)
Sep 12, 2007	14.18	14.25	13.81	13.92	28,558	-0.28(-1.95%)
Sep 11, 2007	13.99	14.39	13.95	14.20	21,314	+0.38(+2.75%)
Sep 10, 2007	13.78	13.97	13.78	13.82	47,578	+0.01(+0.08%)
Sep 07, 2007	14.04	14.44	13.76	13.81	49,051	-0.37(-2.60%)
Sep 06, 2007	14.48	14.48	14.06	14.18	30,297	-0.22(-1.55%)
Sep 05, 2007	14.47	14.53	14.17	14.40	52,164	-0.19(-1.30%)