Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.36	16.28	16.09	16.21	23,454	-0.15(-0.91%)
Feb 27, 2006	16.14	16.50	16.09	16.36	26,326	+0.07(+0.41%)
Feb 24, 2006	16.09	16.46	15.88	16.29	52,668	+0.06(+0.37%)
Feb 23, 2006	15.97	16.48	15.84	16.23	37,331	+0.12(+0.75%)
Feb 22, 2006	16.00	16.23	15.77	16.11	22,687	+0.16(+1.03%)
Feb 21, 2006	16.34	16.35	15.86	15.95	3,898	-0.48(-2.95%)
Feb 17, 2006	16.51	16.51	16.23	16.43	15,939	-0.02(-0.10%)
Feb 16, 2006	16.29	16.45	16.04	16.45	9,087	+0.40(+2.50%)
Feb 15, 2006	15.90	16.17	15.88	16.04	6,337	+0.29(+1.85%)
Feb 14, 2006	15.37	15.77	15.30	15.75	12,078	+0.38(+2.47%)
Feb 13, 2006	15.52	15.52	15.27	15.37	9,429	-0.07(-0.46%)
Feb 10, 2006	15.41	15.44	15.28	15.44	11,659	-0.10(-0.64%)
Feb 09, 2006	15.88	15.88	15.54	15.54	19,725	-0.16(-1.02%)
Feb 08, 2006	15.70	15.75	15.55	15.70	33,036	+0.00(+0.00%)
Feb 07, 2006	15.90	15.96	15.63	15.70	12,824	-0.12(-0.76%)
Feb 06, 2006	15.97	15.97	15.79	15.82	31,231	-0.14(-0.90%)
Feb 03, 2006	15.93	16.28	15.90	15.97	20,537	-0.19(-1.19%)
Feb 02, 2006	16.35	16.44	16.16	16.16	21,655	-0.30(-1.84%)
Feb 01, 2006	16.32	16.48	16.32	16.46	11,909	+0.12(+0.74%)
Jan 31, 2006	16.25	16.50	16.10	16.34	51,138	-0.04(-0.27%)
Jan 30, 2006	16.26	16.50	16.26	16.39	9,710	-0.12(-0.70%)
Jan 27, 2006	16.30	16.50	16.13	16.50	33,090	+0.20(+1.22%)
Jan 26, 2006	16.18	16.34	16.15	16.30	36,064	+0.13(+0.78%)
Jan 25, 2006	16.04	16.18	15.96	16.18	28,759	+0.00(+0.00%)
Jan 24, 2006	15.68	16.18	15.44	16.18	157,420	+0.61(+3.92%)
Jan 23, 2006	15.92	16.00	15.54	15.57	38,556	-0.18(-1.15%)
Jan 20, 2006	16.40	16.40	15.74	15.75	23,116	-0.54(-3.31%)
Jan 19, 2006	16.31	16.31	16.10	16.29	23,774	+0.17(+1.02%)
Jan 18, 2006	15.98	16.12	15.98	16.12	29,881	-0.01(-0.07%)
Jan 17, 2006	16.23	16.34	15.96	16.13	20,177	-0.07(-0.41%)
Jan 13, 2006	16.28	16.33	15.96	16.20	19,292	+0.07(+0.44%)
Jan 12, 2006	16.25	16.25	16.07	16.13	5,997	-0.03(-0.17%)
Jan 11, 2006	16.09	16.19	15.97	16.15	33,505	-0.08(-0.48%)
Jan 10, 2006	15.96	16.23	15.85	16.23	23,452	+0.09(+0.55%)
Jan 09, 2006	15.98	16.16	15.81	16.14	48,497	+0.01(+0.03%)
Jan 06, 2006	15.85	16.14	15.68	16.14	32,930	+0.36(+2.30%)
Jan 05, 2006	15.86	15.88	15.66	15.77	12,502	-0.09(-0.55%)
Jan 04, 2006	15.78	15.96	15.61	15.86	40,546	+0.08(+0.52%)
Jan 03, 2006	15.92	15.92	15.42	15.78	33,439	+0.08(+0.53%)
Dec 30, 2005	16.10	16.10	15.70	15.70	26,204	-0.43(-2.69%)
Dec 29, 2005	16.26	16.45	16.13	16.13	9,676	-0.25(-1.54%)
Dec 28, 2005	16.32	16.56	16.25	16.39	11,813	-0.07(-0.40%)
Dec 27, 2005	16.56	16.56	16.32	16.45	9,087	-0.11(-0.66%)
Dec 23, 2005	16.56	16.56	16.42	16.56	11,393	+0.05(+0.33%)
Dec 22, 2005	16.48	16.51	16.23	16.51	44,888	+0.03(+0.20%)
Dec 21, 2005	16.50	16.51	16.37	16.47	22,293	+0.04(+0.27%)
Dec 20, 2005	16.24	16.48	16.10	16.43	33,583	+0.04(+0.23%)
Dec 19, 2005	16.35	16.48	16.15	16.39	19,728	-0.12(-0.70%)
Dec 16, 2005	16.22	16.51	16.22	16.51	112,051	+0.21(+1.32%)
Dec 15, 2005	16.31	16.41	15.96	16.29	42,227	-0.17(-1.00%)
Dec 14, 2005	16.49	16.52	16.36	16.46	21,055	+0.02(+0.10%)
Dec 13, 2005	16.33	16.51	16.33	16.44	13,681	-0.07(-0.40%)
Dec 12, 2005	16.33	16.51	16.32	16.51	31,967	+0.06(+0.37%)
Dec 09, 2005	16.23	16.45	16.11	16.45	20,070	+0.32(+2.01%)
Dec 08, 2005	16.18	16.30	16.04	16.12	52,528	-0.20(-1.25%)
Dec 07, 2005	16.41	16.50	16.23	16.32	29,610	-0.05(-0.30%)
Dec 06, 2005	16.40	16.51	16.07	16.37	37,447	+0.12(+0.71%)
Dec 05, 2005	16.27	16.38	15.98	16.26	24,674	-0.13(-0.77%)
Dec 02, 2005	15.99	16.39	15.97	16.39	11,771	+0.16(+1.02%)