Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.43	13.68	13.07	13.18	94,334	-0.18(-1.38%)
Apr 29, 2008	13.17	13.54	13.17	13.36	50,348	+0.23(+1.74%)
Apr 28, 2008	12.88	13.57	12.87	13.13	93,564	+0.21(+1.60%)
Apr 25, 2008	12.72	13.25	12.47	12.93	80,734	+0.20(+1.58%)
Apr 24, 2008	12.40	13.00	12.06	12.72	68,411	+0.47(+3.81%)
Apr 23, 2008	12.57	12.75	11.95	12.26	86,796	-0.30(-2.42%)
Apr 22, 2008	13.01	13.03	12.31	12.56	85,483	-0.54(-4.10%)
Apr 21, 2008	13.29	13.38	13.00	13.10	46,165	-0.33(-2.47%)
Apr 18, 2008	13.37	13.82	13.01	13.43	49,565	+0.32(+2.44%)
Apr 17, 2008	13.31	13.34	12.76	13.11	94,235	-0.23(-1.75%)
Apr 16, 2008	12.58	13.34	12.51	13.34	71,990	+0.91(+7.34%)
Apr 15, 2008	12.70	12.70	12.20	12.43	22,410	+0.23(+1.91%)
Apr 14, 2008	12.15	12.64	12.15	12.20	35,240	+0.04(+0.36%)
Apr 11, 2008	12.25	12.65	12.09	12.15	79,926	-0.50(-3.95%)
Apr 10, 2008	12.38	12.76	12.25	12.65	183,785	+0.30(+2.42%)
Apr 09, 2008	13.02	13.02	12.36	12.36	82,845	-0.67(-5.13%)
Apr 08, 2008	12.76	13.22	12.71	13.02	66,598	+0.20(+1.57%)
Apr 07, 2008	12.97	13.25	12.80	12.82	25,316	-0.08(-0.63%)
Apr 04, 2008	13.23	13.23	12.89	12.90	15,029	-0.19(-1.45%)
Apr 03, 2008	13.22	13.54	12.95	13.09	27,212	-0.27(-2.03%)
Apr 02, 2008	13.88	13.88	13.17	13.37	66,075	-0.61(-4.39%)
Apr 01, 2008	13.38	13.98	13.11	13.98	48,222	+0.89(+6.80%)
Mar 31, 2008	13.16	13.41	12.90	13.09	40,200	-0.08(-0.62%)
Mar 28, 2008	13.40	13.40	12.95	13.17	28,465	-0.14(-1.06%)
Mar 27, 2008	13.65	13.72	13.08	13.31	63,782	-0.27(-1.96%)
Mar 26, 2008	13.57	13.73	13.29	13.58	41,410	+0.09(+0.64%)
Mar 25, 2008	13.52	13.67	13.08	13.49	89,781	-0.05(-0.40%)
Mar 24, 2008	13.59	14.17	13.45	13.54	110,807	-0.02(-0.12%)
Mar 21, 2008	12.93	13.62	12.68	13.56	251,129	+0.00(+0.00%)
Mar 20, 2008	12.93	13.62	12.68	13.56	251,129	+0.85(+6.71%)
Mar 19, 2008	12.89	13.48	12.66	12.71	73,823	-0.09(-0.68%)
Mar 18, 2008	12.83	12.92	12.12	12.80	68,332	+0.36(+2.93%)
Mar 17, 2008	11.84	12.79	11.68	12.43	34,816	+0.27(+2.19%)
Mar 14, 2008	12.10	12.44	11.62	12.17	29,187	-0.03(-0.27%)
Mar 13, 2008	12.27	12.90	11.92	12.20	77,673	-0.24(-1.96%)
Mar 12, 2008	12.63	13.03	12.38	12.44	54,178	-0.15(-1.21%)
Mar 11, 2008	11.54	12.61	11.06	12.59	67,709	+1.34(+11.92%)
Mar 10, 2008	11.35	11.47	11.11	11.25	39,038	+0.02(+0.19%)
Mar 07, 2008	11.21	11.53	11.18	11.23	48,079	-0.12(-1.10%)
Mar 06, 2008	11.61	11.73	11.16	11.36	49,097	-0.34(-2.88%)
Mar 05, 2008	11.93	11.96	11.51	11.69	46,080	-0.15(-1.28%)
Mar 04, 2008	11.61	12.01	11.45	11.85	24,471	+0.09(+0.74%)
Mar 03, 2008	11.75	11.89	11.43	11.76	71,296	-0.03(-0.28%)
Feb 29, 2008	11.95	12.07	11.72	11.79	109,102	-0.26(-2.16%)
Feb 28, 2008	12.28	12.48	11.96	12.05	58,890	-0.33(-2.63%)
Feb 27, 2008	12.62	12.76	12.33	12.38	96,740	-0.40(-3.10%)
Feb 26, 2008	12.81	13.00	12.72	12.77	49,234	-0.08(-0.63%)
Feb 25, 2008	12.65	12.86	12.26	12.86	36,722	+0.23(+1.85%)
Feb 22, 2008	12.56	12.90	12.21	12.62	37,610	+0.11(+0.87%)
Feb 21, 2008	13.02	13.26	12.49	12.51	26,884	-0.39(-3.03%)
Feb 20, 2008	12.35	12.91	12.33	12.90	19,908	+0.49(+3.98%)
Feb 19, 2008	12.80	12.98	12.38	12.41	34,529	-0.20(-1.55%)
Feb 18, 2008	12.69	13.02	12.32	12.61	45,857	+0.00(+0.00%)
Feb 15, 2008	12.69	13.02	12.32	12.61	45,857	-0.15(-1.19%)
Feb 14, 2008	13.30	13.42	12.76	12.76	21,047	-0.56(-4.24%)
Feb 13, 2008	12.83	13.35	12.81	13.32	26,709	+0.65(+5.10%)
Feb 12, 2008	12.48	12.89	12.46	12.68	28,424	+0.29(+2.32%)
Feb 11, 2008	12.49	12.68	12.25	12.39	63,994	-0.12(-0.96%)
Feb 08, 2008	12.58	12.89	12.42	12.51	29,596	-0.36(-2.83%)
Feb 07, 2008	12.20	12.94	12.17	12.87	40,753	+0.54(+4.36%)
Feb 06, 2008	12.46	12.94	12.27	12.33	28,448	-0.02(-0.13%)
Feb 05, 2008	12.76	12.76	12.30	12.35	44,282	-0.57(-4.41%)
Feb 04, 2008	13.16	13.55	12.92	12.92	40,989	-0.39(-2.94%)