Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.17	16.51	15.95	16.50	30,700	-0.01(-0.03%)
Jul 28, 2006	16.12	16.52	16.12	16.51	25,742	+0.55(+3.45%)
Jul 27, 2006	16.51	16.51	15.95	15.96	17,266	-0.40(-2.46%)
Jul 26, 2006	16.28	16.52	16.26	16.36	26,667	-0.10(-0.60%)
Jul 25, 2006	16.26	16.52	16.22	16.46	40,613	+0.18(+1.08%)
Jul 24, 2006	15.42	16.37	15.59	16.28	80,430	+0.86(+5.60%)
Jul 21, 2006	15.68	15.68	15.28	15.42	40,916	-0.36(-2.30%)
Jul 20, 2006	16.40	16.55	15.76	15.78	30,124	-0.86(-5.16%)
Jul 19, 2006	16.37	16.70	16.11	16.64	49,308	+0.34(+2.06%)
Jul 18, 2006	15.67	16.36	15.66	16.30	54,269	+0.67(+4.29%)
Jul 17, 2006	15.13	15.77	15.13	15.63	129,620	+0.51(+3.38%)
Jul 14, 2006	15.14	15.19	14.99	15.12	29,097	-0.04(-0.25%)
Jul 13, 2006	15.58	15.62	15.10	15.16	33,730	-0.34(-2.17%)
Jul 12, 2006	15.93	16.00	15.49	15.49	22,036	-0.47(-2.96%)
Jul 11, 2006	15.97	16.05	15.82	15.97	56,472	-0.14(-0.85%)
Jul 10, 2006	16.05	16.16	16.00	16.10	24,448	+0.12(+0.76%)
Jul 07, 2006	16.28	16.48	15.98	15.98	22,338	-0.38(-2.32%)
Jul 06, 2006	16.23	16.46	16.23	16.36	16,404	-0.01(-0.07%)
Jul 05, 2006	16.51	16.57	16.04	16.37	35,673	-0.40(-2.36%)
Jul 03, 2006	16.68	16.82	16.13	16.77	32,109	+0.35(+2.15%)
Jun 30, 2006	16.92	17.00	16.42	16.42	199,760	-0.48(-2.83%)
Jun 29, 2006	16.16	16.93	15.68	16.90	68,155	+0.89(+5.57%)
Jun 28, 2006	15.97	16.17	15.70	16.01	23,918	+0.16(+1.01%)
Jun 27, 2006	15.91	16.04	15.80	15.85	36,525	-0.10(-0.62%)
Jun 26, 2006	15.52	15.97	15.46	15.95	26,898	+0.51(+3.32%)
Jun 23, 2006	15.60	15.60	15.31	15.43	14,923	-0.14(-0.92%)
Jun 22, 2006	15.54	15.68	15.42	15.58	33,003	-0.09(-0.60%)
Jun 21, 2006	15.54	15.76	15.48	15.67	11,868	+0.18(+1.17%)
Jun 20, 2006	15.61	15.71	15.46	15.49	14,447	-0.12(-0.78%)
Jun 19, 2006	16.11	16.20	15.59	15.61	17,943	-0.46(-2.88%)
Jun 16, 2006	16.34	16.34	15.93	16.07	212,783	-0.35(-2.14%)
Jun 15, 2006	16.02	16.44	15.87	16.42	25,506	+0.57(+3.57%)
Jun 14, 2006	15.66	15.86	15.66	15.86	29,365	+0.04(+0.28%)
Jun 13, 2006	15.91	16.09	15.68	15.81	22,634	+0.05(+0.31%)
Jun 12, 2006	15.75	15.96	15.70	15.76	18,705	-0.50(-3.08%)
Jun 09, 2006	16.19	16.40	16.19	16.26	25,312	+0.24(+1.48%)
Jun 08, 2006	15.96	16.21	15.44	16.03	33,250	+0.06(+0.38%)
Jun 07, 2006	15.68	16.26	15.68	15.97	53,024	+0.35(+2.26%)
Jun 06, 2006	15.58	15.67	15.33	15.62	64,107	+0.14(+0.89%)
Jun 05, 2006	16.29	16.29	15.43	15.48	72,548	-0.98(-5.98%)
Jun 02, 2006	16.32	16.46	16.23	16.46	32,925	+0.22(+1.36%)
Jun 01, 2006	15.68	16.31	15.55	16.24	24,748	+0.57(+3.65%)
May 31, 2006	15.46	15.67	15.35	15.67	56,205	+0.32(+2.08%)
May 30, 2006	15.69	15.77	15.27	15.35	30,539	-0.50(-3.16%)
May 26, 2006	15.82	15.86	15.68	15.85	12,160	+0.10(+0.63%)
May 25, 2006	15.56	15.75	15.54	15.75	25,375	+0.25(+1.63%)
May 24, 2006	15.34	15.98	15.24	15.50	46,698	+0.14(+0.90%)
May 23, 2006	15.74	15.82	15.33	15.36	9,814	-0.30(-1.93%)
May 22, 2006	15.60	15.80	15.37	15.66	54,802	+0.02(+0.11%)
May 19, 2006	15.49	15.71	15.41	15.65	95,248	+0.02(+0.11%)
May 18, 2006	15.41	15.83	15.41	15.63	51,354	+0.17(+1.10%)
May 17, 2006	15.54	15.64	15.24	15.46	58,684	-0.14(-0.92%)
May 16, 2006	15.70	15.70	15.51	15.60	15,486	+0.01(+0.04%)
May 15, 2006	15.59	15.93	15.54	15.60	29,335	-0.08(-0.53%)
May 12, 2006	15.91	16.26	15.68	15.68	30,037	-0.34(-2.13%)
May 11, 2006	16.80	16.90	15.96	16.02	36,007	-0.96(-5.64%)
May 10, 2006	16.93	16.98	16.78	16.98	61,467	+0.12(+0.72%)
May 09, 2006	16.97	17.00	16.79	16.86	22,233	-0.03(-0.20%)
May 08, 2006	16.72	17.05	16.61	16.89	137,981	+0.18(+1.05%)
May 05, 2006	16.86	16.91	16.71	16.72	45,317	-0.01(-0.07%)
May 04, 2006	16.78	16.79	16.64	16.73	17,429	-0.05(-0.33%)
May 03, 2006	16.70	16.86	16.57	16.78	42,158	+0.12(+0.69%)
May 02, 2006	16.38	16.73	16.32	16.67	149,987	+0.43(+2.68%)