Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.42	14.42	14.06	14.29	26,886	-0.02(-0.11%)
Aug 30, 2007	14.06	14.44	13.95	14.31	17,630	+0.07(+0.46%)
Aug 29, 2007	14.00	14.30	13.85	14.25	22,528	+0.30(+2.18%)
Aug 28, 2007	14.17	14.17	13.73	13.94	36,606	-0.34(-2.36%)
Aug 27, 2007	14.20	14.39	13.92	14.28	21,179	-0.15(-1.05%)
Aug 24, 2007	14.63	14.63	14.17	14.43	38,994	-0.22(-1.52%)
Aug 23, 2007	15.20	15.28	14.55	14.65	28,542	-0.48(-3.16%)
Aug 22, 2007	15.14	15.20	14.77	15.13	41,305	+0.11(+0.72%)
Aug 21, 2007	14.83	15.16	14.77	15.02	91,000	+0.02(+0.14%)
Aug 20, 2007	14.91	15.00	14.35	15.00	36,120	+0.09(+0.58%)
Aug 17, 2007	15.20	15.28	14.53	14.91	149,378	-0.09(-0.58%)
Aug 16, 2007	13.39	15.00	13.39	15.00	109,761	+1.64(+12.32%)
Aug 15, 2007	13.64	14.02	13.30	13.35	78,354	+0.11(+0.82%)
Aug 14, 2007	13.84	14.06	13.25	13.25	36,428	-0.62(-4.50%)
Aug 13, 2007	14.19	14.22	13.35	13.87	114,451	-0.19(-1.35%)
Aug 10, 2007	12.74	14.11	12.66	14.06	93,551	+1.12(+8.69%)
Aug 09, 2007	12.97	13.79	12.62	12.94	77,363	-0.39(-2.89%)
Aug 08, 2007	12.90	13.95	12.80	13.32	95,187	+0.58(+4.51%)
Aug 07, 2007	12.37	12.97	12.35	12.75	43,098	+0.28(+2.26%)
Aug 06, 2007	11.78	12.68	11.62	12.46	224,881	+0.69(+5.90%)
Aug 03, 2007	11.80	12.43	11.64	11.77	84,544	-0.72(-5.74%)
Aug 02, 2007	12.65	12.69	12.27	12.49	51,508	-0.14(-1.12%)
Aug 01, 2007	12.14	12.71	12.05	12.63	68,387	+0.46(+3.75%)
Jul 31, 2007	12.67	12.91	12.17	12.17	98,195	-0.34(-2.73%)
Jul 30, 2007	12.21	13.00	12.20	12.51	246,555	+0.28(+2.26%)
Jul 27, 2007	12.86	12.96	12.14	12.24	59,927	-0.64(-4.97%)
Jul 26, 2007	12.63	13.14	12.23	12.88	97,143	+0.22(+1.76%)
Jul 25, 2007	12.72	12.76	12.32	12.65	76,183	+0.09(+0.69%)
Jul 24, 2007	13.37	13.39	12.41	12.57	67,094	-0.83(-6.20%)
Jul 23, 2007	13.54	13.80	13.38	13.40	32,143	-0.16(-1.16%)
Jul 20, 2007	14.01	14.14	13.52	13.56	56,983	-0.48(-3.44%)
Jul 19, 2007	14.38	14.38	14.00	14.04	28,247	-0.23(-1.64%)
Jul 18, 2007	14.09	14.27	13.72	14.27	39,344	+0.08(+0.54%)
Jul 17, 2007	14.30	14.34	14.09	14.20	25,053	-0.04(-0.30%)
Jul 16, 2007	14.27	14.30	14.21	14.24	46,594	-0.13(-0.91%)
Jul 13, 2007	14.28	14.39	14.02	14.37	36,243	+0.05(+0.38%)
Jul 12, 2007	14.00	14.34	13.85	14.32	30,738	+0.43(+3.13%)
Jul 11, 2007	13.87	14.01	13.75	13.88	41,176	+0.00(+0.00%)
Jul 10, 2007	14.14	14.14	13.88	13.88	56,983	-0.36(-2.52%)
Jul 09, 2007	14.43	14.45	14.16	14.24	26,039	-0.20(-1.35%)
Jul 06, 2007	14.41	14.49	14.25	14.44	13,082	-0.01(-0.07%)
Jul 05, 2007	14.56	14.61	14.35	14.45	18,995	-0.27(-1.81%)
Jul 03, 2007	14.40	14.71	14.40	14.71	18,002	+0.14(+0.93%)
Jul 02, 2007	14.83	14.90	14.41	14.58	57,427	-0.12(-0.81%)
Jun 29, 2007	14.97	15.04	14.59	14.70	48,456	-0.35(-2.34%)
Jun 28, 2007	15.17	15.20	14.76	15.05	52,203	-0.10(-0.65%)
Jun 27, 2007	14.51	15.17	14.51	15.15	29,968	+0.49(+3.33%)
Jun 26, 2007	14.54	14.75	14.52	14.66	51,138	+0.22(+1.50%)
Jun 25, 2007	14.44	14.77	14.34	14.44	78,865	+0.01(+0.04%)
Jun 22, 2007	14.37	14.44	14.09	14.44	283,298	+0.07(+0.45%)
Jun 21, 2007	14.47	14.49	14.25	14.37	53,459	-0.24(-1.67%)
Jun 20, 2007	15.20	15.20	14.57	14.61	51,945	-0.59(-3.86%)
Jun 19, 2007	14.92	15.26	14.78	15.20	33,709	+0.18(+1.19%)
Jun 18, 2007	14.78	15.25	14.58	15.02	74,971	+0.25(+1.69%)
Jun 15, 2007	14.79	15.04	14.55	14.77	118,627	+0.32(+2.22%)
Jun 14, 2007	14.64	14.65	14.45	14.45	13,446	-0.21(-1.41%)
Jun 13, 2007	14.55	14.74	14.15	14.66	48,814	+0.15(+1.05%)
Jun 12, 2007	14.63	14.92	14.48	14.51	65,576	-0.26(-1.73%)
Jun 11, 2007	14.80	14.98	14.63	14.76	26,042	-0.11(-0.77%)
Jun 08, 2007	14.55	14.91	14.39	14.87	21,548	+0.30(+2.09%)
Jun 07, 2007	14.70	14.76	14.47	14.57	40,753	-0.26(-1.72%)
Jun 06, 2007	14.63	14.83	14.61	14.83	70,391	+0.04(+0.29%)
Jun 05, 2007	15.06	15.06	14.63	14.78	40,198	-0.39(-2.54%)
Jun 04, 2007	14.79	15.17	14.79	15.17	51,777	+0.23(+1.53%)