Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.67	14.00	13.45	13.74	29,977	+0.18(+1.30%)
Oct 30, 2007	13.79	13.93	13.35	13.56	63,858	-0.35(-2.49%)
Oct 29, 2007	13.89	14.10	13.84	13.91	30,648	+0.05(+0.40%)
Oct 26, 2007	13.52	13.89	13.25	13.85	32,391	+0.51(+3.79%)
Oct 25, 2007	13.79	13.79	13.25	13.35	33,883	-0.43(-3.15%)
Oct 24, 2007	14.04	14.04	13.68	13.78	64,511	-0.41(-2.87%)
Oct 23, 2007	14.18	14.25	13.92	14.19	50,862	+0.13(+0.90%)
Oct 22, 2007	13.66	14.15	13.56	14.06	27,807	+0.34(+2.49%)
Oct 19, 2007	14.69	14.69	13.65	13.72	46,042	-0.97(-6.63%)
Oct 18, 2007	14.52	14.70	14.39	14.70	9,256	+0.09(+0.60%)
Oct 17, 2007	14.75	14.75	14.32	14.61	27,329	+0.04(+0.26%)
Oct 16, 2007	14.44	14.57	14.29	14.57	58,246	+0.09(+0.65%)
Oct 15, 2007	14.88	14.91	14.17	14.48	35,151	-0.58(-3.87%)
Oct 12, 2007	14.49	15.11	14.49	15.06	12,954	+0.39(+2.66%)
Oct 11, 2007	15.10	15.13	14.59	14.67	20,868	-0.36(-2.38%)
Oct 10, 2007	15.11	15.13	14.86	15.03	13,672	-0.08(-0.55%)
Oct 09, 2007	14.98	15.13	14.84	15.11	10,036	+0.17(+1.10%)
Oct 08, 2007	15.06	15.06	14.88	14.94	21,628	-0.19(-1.24%)
Oct 05, 2007	14.86	15.13	14.79	15.13	30,480	+0.46(+3.11%)
Oct 04, 2007	14.67	14.77	14.43	14.67	12,864	+0.09(+0.60%)
Oct 03, 2007	15.28	15.36	14.56	14.59	54,791	-0.82(-5.32%)
Oct 02, 2007	15.40	15.55	15.20	15.41	25,084	+0.01(+0.04%)
Oct 01, 2007	14.37	15.40	14.37	15.40	41,516	+1.00(+6.91%)
Sep 28, 2007	15.16	15.16	14.34	14.40	32,845	-0.74(-4.90%)
Sep 27, 2007	14.78	15.16	14.72	15.15	14,823	+0.28(+1.89%)
Sep 26, 2007	14.85	15.10	14.57	14.87	16,366	+0.20(+1.35%)
Sep 25, 2007	14.59	14.82	14.33	14.67	26,009	-0.02(-0.11%)
Sep 24, 2007	14.91	15.02	14.55	14.69	12,956	-0.19(-1.29%)
Sep 21, 2007	15.14	15.29	14.85	14.88	83,487	-0.12(-0.77%)
Sep 20, 2007	15.26	15.41	14.84	14.99	76,830	-0.40(-2.57%)
Sep 19, 2007	14.71	15.39	14.70	15.39	70,583	+0.68(+4.64%)
Sep 18, 2007	13.78	14.72	13.68	14.71	77,915	+0.97(+7.09%)
Sep 17, 2007	14.09	14.09	13.71	13.73	15,188	-0.34(-2.42%)
Sep 14, 2007	14.04	14.13	13.70	14.07	25,270	-0.02(-0.12%)
Sep 13, 2007	14.19	14.38	13.90	14.09	20,299	-0.02(-0.16%)
Sep 12, 2007	14.37	14.44	13.99	14.11	28,178	-0.28(-1.95%)
Sep 11, 2007	14.18	14.58	14.14	14.39	21,030	+0.39(+2.75%)
Sep 10, 2007	13.97	14.16	13.97	14.01	46,943	+0.01(+0.08%)
Sep 07, 2007	14.23	14.63	13.94	14.00	48,397	-0.37(-2.60%)
Sep 06, 2007	14.67	14.67	14.24	14.37	29,893	-0.23(-1.54%)
Sep 05, 2007	14.67	14.72	14.36	14.60	51,469	-0.19(-1.30%)
Sep 04, 2007	14.45	14.88	14.39	14.79	62,361	+0.30(+2.09%)
Aug 31, 2007	14.62	14.62	14.24	14.49	26,527	-0.02(-0.11%)
Aug 30, 2007	14.24	14.64	14.13	14.50	17,395	+0.07(+0.46%)
Aug 29, 2007	14.19	14.50	14.04	14.44	22,227	+0.31(+2.18%)
Aug 28, 2007	14.37	14.37	13.92	14.13	36,118	-0.34(-2.36%)
Aug 27, 2007	14.39	14.58	14.11	14.47	20,897	-0.15(-1.05%)
Aug 24, 2007	14.82	14.82	14.37	14.62	38,474	-0.23(-1.52%)
Aug 23, 2007	15.40	15.49	14.75	14.85	28,161	-0.48(-3.16%)
Aug 22, 2007	15.35	15.41	14.97	15.33	40,755	+0.11(+0.72%)
Aug 21, 2007	15.03	15.37	14.97	15.22	89,787	+0.02(+0.14%)
Aug 20, 2007	15.11	15.20	14.55	15.20	35,638	+0.09(+0.58%)
Aug 17, 2007	15.41	15.49	14.73	15.11	147,386	-0.09(-0.58%)
Aug 16, 2007	13.57	15.20	13.57	15.20	108,298	+1.67(+12.32%)
Aug 15, 2007	13.83	14.21	13.48	13.54	77,310	+0.11(+0.82%)
Aug 14, 2007	14.03	14.25	13.43	13.43	35,942	-0.63(-4.50%)
Aug 13, 2007	14.38	14.41	13.53	14.06	112,925	-0.19(-1.35%)
Aug 10, 2007	12.91	14.31	12.83	14.25	92,304	+1.14(+8.69%)
Aug 09, 2007	13.14	13.98	12.79	13.11	76,332	-0.39(-2.89%)
Aug 08, 2007	13.08	14.14	12.97	13.50	93,918	+0.58(+4.51%)
Aug 07, 2007	12.53	13.14	12.52	12.92	42,523	+0.29(+2.26%)
Aug 06, 2007	11.94	12.85	11.77	12.63	221,883	+0.70(+5.90%)
Aug 03, 2007	11.96	12.60	11.80	11.93	83,416	-0.73(-5.74%)
Aug 02, 2007	12.82	12.86	12.43	12.65	50,822	-0.14(-1.12%)