Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.37	13.37	12.86	12.86	86,095	-0.47(-3.50%)
May 29, 2008	12.92	13.44	12.75	13.33	153,313	+0.39(+3.02%)
May 28, 2008	13.03	13.11	12.70	12.94	175,706	-0.03(-0.21%)
May 27, 2008	12.78	13.01	12.78	12.96	32,795	+0.25(+1.96%)
May 26, 2008	12.77	13.08	12.41	12.71	39,158	+0.00(+0.00%)
May 23, 2008	12.77	13.08	12.41	12.71	39,158	-0.15(-1.14%)
May 22, 2008	12.59	12.97	12.49	12.86	39,165	+0.36(+2.91%)
May 21, 2008	12.73	12.83	12.38	12.50	40,828	-0.18(-1.41%)
May 20, 2008	12.51	13.14	12.30	12.68	36,610	+0.09(+0.69%)
May 19, 2008	12.73	13.02	12.49	12.59	57,733	-0.10(-0.77%)
May 16, 2008	13.06	13.06	12.54	12.69	68,404	-0.29(-2.22%)
May 15, 2008	12.70	13.21	12.49	12.97	54,319	+0.26(+2.01%)
May 14, 2008	13.00	13.14	12.72	12.72	82,081	-0.26(-1.97%)
May 13, 2008	13.11	13.14	12.86	12.97	33,374	-0.14(-1.08%)
May 12, 2008	12.90	13.24	12.87	13.12	64,382	+0.27(+2.11%)
May 09, 2008	12.45	13.02	12.45	12.84	37,200	+0.18(+1.46%)
May 08, 2008	12.58	13.09	12.43	12.66	52,304	+0.16(+1.26%)
May 07, 2008	13.31	13.37	12.46	12.50	52,336	-0.87(-6.53%)
May 06, 2008	13.22	13.44	13.22	13.38	66,711	+0.04(+0.33%)
May 05, 2008	13.35	13.43	13.24	13.33	149,910	+0.01(+0.04%)
May 02, 2008	13.57	13.91	13.09	13.33	117,601	-0.18(-1.33%)
May 01, 2008	13.14	13.57	13.14	13.51	80,318	+0.33(+2.51%)
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%)