Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.01	10.22	9.673	10.01	67,281	-0.20(-1.99%)
Jul 30, 2008	10.31	10.31	9.816	10.22	57,541	+0.20(+2.03%)
Jul 29, 2008	10.01	10.18	9.915	10.01	64,371	-0.05(-0.55%)
Jul 28, 2008	11.07	11.07	9.706	10.07	58,955	-1.21(-10.73%)
Jul 25, 2008	11.62	11.62	11.13	11.28	41,322	-0.15(-1.35%)
Jul 24, 2008	12.07	12.07	11.40	11.43	36,336	-0.44(-3.71%)
Jul 23, 2008	12.07	12.26	11.53	11.87	33,837	+0.08(+0.65%)
Jul 22, 2008	11.12	12.05	11.04	11.80	56,318	+0.59(+5.31%)
Jul 21, 2008	11.64	11.72	11.11	11.20	32,340	-0.35(-3.05%)
Jul 18, 2008	11.14	11.59	10.93	11.55	64,475	+0.40(+3.60%)
Jul 17, 2008	10.80	11.29	10.80	11.15	48,008	+0.41(+3.84%)
Jul 16, 2008	10.17	10.78	9.695	10.74	77,008	+0.65(+6.43%)
Jul 15, 2008	10.09	10.73	9.535	10.09	68,197	-0.12(-1.18%)
Jul 14, 2008	11.28	11.28	10.21	10.21	44,351	-0.94(-8.44%)
Jul 11, 2008	11.00	11.26	10.71	11.15	74,267	+0.42(+3.90%)
Jul 10, 2008	10.20	10.77	10.11	10.73	36,771	+0.50(+4.89%)
Jul 09, 2008	11.11	11.47	10.22	10.23	61,241	-0.84(-7.55%)
Jul 08, 2008	10.48	11.24	10.43	11.07	96,748	+0.65(+6.23%)
Jul 07, 2008	11.08	11.08	10.24	10.42	136,125	-0.56(-5.11%)
Jul 04, 2008	10.78	11.04	10.75	10.98	18,105	+0.00(+0.00%)
Jul 03, 2008	10.78	11.04	10.75	10.98	18,105	+0.19(+1.78%)
Jul 02, 2008	10.73	11.05	10.73	10.79	90,612	+0.04(+0.36%)
Jul 01, 2008	10.31	10.84	10.23	10.75	77,728	+0.31(+2.95%)
Jun 30, 2008	10.53	10.99	10.09	10.44	132,392	-0.06(-0.58%)
Jun 27, 2008	11.42	11.43	10.50	10.50	400,957	-0.95(-8.26%)
Jun 26, 2008	11.85	11.90	11.42	11.45	41,887	-0.57(-4.72%)
Jun 25, 2008	11.86	12.21	11.81	12.02	33,874	+0.14(+1.20%)
Jun 24, 2008	11.82	12.26	11.44	11.87	43,399	-0.01(-0.09%)
Jun 23, 2008	12.43	12.51	11.76	11.88	43,903	-0.52(-4.21%)
Jun 20, 2008	12.46	12.71	12.10	12.41	122,974	-0.15(-1.18%)
Jun 19, 2008	12.55	12.60	12.42	12.56	55,902	-0.01(-0.04%)
Jun 18, 2008	12.65	12.78	12.55	12.56	33,163	-0.14(-1.13%)
Jun 17, 2008	13.02	13.02	12.67	12.70	33,590	-0.33(-2.53%)
Jun 16, 2008	12.84	13.11	12.69	13.03	37,745	+0.19(+1.50%)
Jun 13, 2008	13.01	13.01	12.57	12.84	32,660	-0.01(-0.09%)
Jun 12, 2008	12.78	13.00	12.61	12.85	28,757	+0.19(+1.52%)
Jun 11, 2008	12.90	12.95	12.65	12.66	40,691	-0.35(-2.66%)
Jun 10, 2008	12.85	13.17	12.71	13.01	41,155	+0.18(+1.42%)
Jun 09, 2008	13.15	13.17	12.76	12.83	129,658	-0.22(-1.69%)
Jun 06, 2008	13.28	13.28	12.84	13.05	46,554	-0.37(-2.75%)
Jun 05, 2008	13.23	13.42	13.10	13.41	62,568	+0.18(+1.37%)
Jun 04, 2008	12.97	13.33	12.81	13.23	44,304	+0.18(+1.39%)
Jun 03, 2008	12.97	13.21	12.71	13.05	60,131	+0.16(+1.24%)
Jun 02, 2008	12.97	13.14	12.20	12.89	117,805	-0.14(-1.10%)
May 30, 2008	13.55	13.55	13.03	13.03	84,947	-0.47(-3.50%)
May 29, 2008	13.10	13.62	12.92	13.51	151,268	+0.40(+3.02%)
May 28, 2008	13.21	13.28	12.88	13.11	173,363	-0.03(-0.21%)
May 27, 2008	12.96	13.19	12.96	13.14	32,358	+0.25(+1.96%)
May 26, 2008	12.95	13.26	12.58	12.89	38,635	+0.00(+0.00%)
May 23, 2008	12.95	13.26	12.58	12.89	38,635	-0.15(-1.14%)
May 22, 2008	12.76	13.15	12.66	13.03	38,643	+0.37(+2.91%)
May 21, 2008	12.90	13.00	12.54	12.67	40,284	-0.18(-1.41%)
May 20, 2008	12.68	13.32	12.47	12.85	36,122	+0.09(+0.69%)
May 19, 2008	12.90	13.19	12.65	12.76	56,963	-0.10(-0.77%)
May 16, 2008	13.23	13.23	12.70	12.86	67,492	-0.29(-2.22%)
May 15, 2008	12.87	13.39	12.65	13.15	53,595	+0.26(+2.01%)
May 14, 2008	13.17	13.32	12.89	12.89	80,986	-0.26(-1.97%)
May 13, 2008	13.29	13.32	13.03	13.15	32,929	-0.14(-1.08%)
May 12, 2008	13.07	13.41	13.05	13.29	63,524	+0.28(+2.11%)
May 09, 2008	12.62	13.20	12.62	13.02	36,703	+0.19(+1.46%)
May 08, 2008	12.75	13.27	12.60	12.83	51,607	+0.16(+1.26%)
May 07, 2008	13.49	13.55	12.63	12.67	51,638	-0.89(-6.53%)
May 06, 2008	13.40	13.62	13.40	13.56	65,821	+0.04(+0.33%)
May 05, 2008	13.53	13.61	13.42	13.51	147,911	+0.01(+0.04%)
May 02, 2008	13.75	14.10	13.27	13.51	116,033	-0.18(-1.33%)