Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.402	5.255	5.255	5.255	54,155	-0.14(-2.52%)
Dec 30, 2009	5.347	5.407	5.269	5.391	66,226	+0.02(+0.30%)
Dec 29, 2009	5.293	5.586	5.271	5.374	25,108	+0.12(+2.27%)
Dec 28, 2009	5.212	5.255	5.157	5.255	28,433	+0.10(+2.00%)
Dec 24, 2009	5.293	5.293	5.098	5.152	16,075	-0.12(-2.27%)
Dec 23, 2009	5.239	5.374	5.195	5.271	22,946	+0.10(+2.00%)
Dec 22, 2009	5.190	5.358	5.117	5.168	85,822	-0.04(-0.83%)
Dec 21, 2009	5.032	5.423	4.967	5.212	52,114	+0.24(+4.92%)
Dec 18, 2009	5.233	5.494	4.956	4.967	201,104	-0.20(-3.79%)
Dec 17, 2009	5.168	5.271	5.065	5.163	50,512	-0.05(-0.94%)
Dec 16, 2009	5.293	5.407	5.054	5.212	67,195	+0.01(+0.10%)
Dec 15, 2009	5.326	5.407	5.163	5.206	105,386	-0.12(-2.34%)
Dec 14, 2009	5.467	5.467	5.136	5.331	58,433	-0.07(-1.21%)
Dec 11, 2009	5.461	5.505	5.239	5.396	43,378	-0.03(-0.60%)
Dec 10, 2009	5.315	5.564	5.315	5.429	21,001	-0.05(-0.99%)
Dec 09, 2009	5.288	5.505	5.098	5.483	65,480	+0.18(+3.48%)
Dec 08, 2009	5.304	5.429	5.285	5.298	21,306	-0.08(-1.51%)
Dec 07, 2009	5.195	5.380	5.195	5.380	37,756	+0.17(+3.23%)
Dec 04, 2009	5.146	5.380	5.125	5.212	43,249	+0.21(+4.12%)
Dec 03, 2009	5.320	5.320	4.967	5.005	46,892	-0.20(-3.86%)
Dec 02, 2009	5.032	5.450	4.891	5.206	26,333	+0.17(+3.45%)