Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.86	16.29	15.84	16.29	117,242	+0.54(+3.45%)
Mar 30, 2006	15.66	15.74	15.58	15.74	8,405	-0.01(-0.03%)
Mar 29, 2006	15.72	15.86	15.48	15.75	34,914	+0.20(+1.29%)
Mar 28, 2006	15.61	15.82	15.37	15.55	41,665	-0.20(-1.24%)
Mar 27, 2006	15.90	15.90	15.47	15.74	123,354	-0.07(-0.41%)
Mar 24, 2006	15.56	15.85	15.23	15.81	60,676	+0.34(+2.18%)
Mar 23, 2006	15.23	15.47	15.21	15.47	18,236	+0.14(+0.88%)
Mar 22, 2006	15.33	15.44	15.24	15.34	29,656	+0.10(+0.68%)
Mar 21, 2006	15.47	15.69	15.20	15.23	67,534	-0.35(-2.23%)
Mar 20, 2006	15.54	15.73	15.42	15.58	56,101	+0.07(+0.46%)
Mar 17, 2006	15.52	15.68	15.40	15.51	117,807	+0.07(+0.42%)
Mar 16, 2006	15.69	16.07	15.36	15.44	135,176	-0.08(-0.52%)
Mar 15, 2006	15.77	15.77	15.49	15.53	28,822	-0.12(-0.80%)
Mar 14, 2006	15.17	15.72	15.01	15.65	50,508	+0.33(+2.16%)
Mar 13, 2006	15.38	15.52	15.08	15.32	15,603	+0.03(+0.18%)
Mar 10, 2006	14.93	15.55	14.93	15.29	32,034	+0.22(+1.44%)
Mar 09, 2006	15.29	15.29	15.07	15.08	32,268	-0.10(-0.64%)
Mar 08, 2006	14.73	15.34	14.68	15.17	63,003	+0.36(+2.46%)
Mar 07, 2006	14.96	14.97	14.70	14.81	38,782	-0.24(-1.62%)
Mar 06, 2006	15.36	15.36	14.95	15.05	73,665	-0.39(-2.50%)
Mar 03, 2006	15.77	15.98	15.44	15.44	80,707	-0.46(-2.90%)
Mar 02, 2006	16.07	16.26	15.77	15.90	29,925	-0.37(-2.30%)
Mar 01, 2006	15.84	16.28	15.75	16.28	50,027	+0.28(+1.77%)
Feb 28, 2006	16.14	16.06	15.87	15.99	23,771	-0.15(-0.91%)
Feb 27, 2006	15.93	16.28	15.88	16.14	26,681	+0.07(+0.40%)
Feb 24, 2006	15.87	16.24	15.67	16.07	53,380	+0.06(+0.37%)
Feb 23, 2006	15.75	16.26	15.63	16.01	37,835	+0.12(+0.75%)
Feb 22, 2006	15.79	16.01	15.56	15.90	22,994	+0.16(+1.03%)
Feb 21, 2006	16.12	16.13	15.65	15.73	3,951	-0.48(-2.95%)
Feb 17, 2006	16.29	16.29	16.01	16.21	16,154	-0.02(-0.10%)
Feb 16, 2006	16.07	16.23	15.83	16.23	9,210	+0.40(+2.50%)
Feb 15, 2006	15.68	15.96	15.67	15.83	6,423	+0.29(+1.85%)
Feb 14, 2006	15.17	15.56	15.10	15.54	12,242	+0.37(+2.47%)
Feb 13, 2006	15.31	15.31	15.06	15.17	9,556	-0.07(-0.46%)
Feb 10, 2006	15.21	15.24	15.08	15.24	11,816	-0.10(-0.64%)
Feb 09, 2006	15.67	15.67	15.34	15.34	19,991	-0.16(-1.02%)
Feb 08, 2006	15.49	15.54	15.34	15.49	33,482	+0.00(+0.00%)
Feb 07, 2006	15.69	15.74	15.42	15.49	12,997	-0.12(-0.76%)
Feb 06, 2006	15.75	15.75	15.58	15.61	31,653	-0.14(-0.90%)
Feb 03, 2006	15.72	16.06	15.69	15.75	20,815	-0.19(-1.19%)
Feb 02, 2006	16.13	16.22	15.94	15.94	21,947	-0.30(-1.84%)
Feb 01, 2006	16.11	16.26	16.11	16.24	12,070	+0.12(+0.74%)
Jan 31, 2006	16.03	16.28	15.89	16.12	51,829	-0.04(-0.27%)
Jan 30, 2006	16.04	16.28	16.04	16.17	9,842	-0.11(-0.70%)
Jan 27, 2006	16.09	16.28	15.92	16.28	33,538	+0.20(+1.22%)
Jan 26, 2006	15.96	16.12	15.94	16.09	36,551	+0.12(+0.78%)
Jan 25, 2006	15.82	15.96	15.74	15.96	29,148	+0.00(+0.00%)
Jan 24, 2006	15.47	15.96	15.24	15.96	159,548	+0.60(+3.92%)
Jan 23, 2006	15.71	15.79	15.34	15.36	39,077	-0.18(-1.15%)
Jan 20, 2006	16.18	16.18	15.53	15.54	23,428	-0.53(-3.31%)
Jan 19, 2006	16.10	16.10	15.88	16.07	24,095	+0.16(+1.02%)
Jan 18, 2006	15.77	15.91	15.77	15.91	30,284	-0.01(-0.07%)
Jan 17, 2006	16.01	16.12	15.75	15.92	20,450	-0.07(-0.41%)
Jan 13, 2006	16.06	16.11	15.74	15.98	19,553	+0.07(+0.44%)
Jan 12, 2006	16.03	16.03	15.85	15.91	6,078	-0.03(-0.17%)
Jan 11, 2006	15.88	15.98	15.75	15.94	33,958	-0.08(-0.47%)
Jan 10, 2006	15.74	16.01	15.64	16.01	23,769	+0.09(+0.55%)
Jan 09, 2006	15.77	15.94	15.60	15.93	49,152	+0.01(+0.03%)
Jan 06, 2006	15.63	15.93	15.47	15.92	33,375	+0.36(+2.30%)
Jan 05, 2006	15.65	15.67	15.46	15.56	12,671	-0.09(-0.55%)
Jan 04, 2006	15.57	15.74	15.40	15.65	41,094	+0.08(+0.52%)