Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.95	12.07	11.72	11.79	109,102	-0.26(-2.16%)
Feb 28, 2008	12.28	12.48	11.96	12.05	58,890	-0.33(-2.63%)
Feb 27, 2008	12.62	12.76	12.33	12.38	96,740	-0.40(-3.10%)
Feb 26, 2008	12.81	13.00	12.72	12.77	49,234	-0.08(-0.63%)
Feb 25, 2008	12.65	12.86	12.26	12.86	36,722	+0.23(+1.85%)
Feb 22, 2008	12.56	12.90	12.21	12.62	37,610	+0.11(+0.87%)
Feb 21, 2008	13.02	13.26	12.49	12.51	26,884	-0.39(-3.03%)
Feb 20, 2008	12.35	12.91	12.33	12.90	19,908	+0.49(+3.98%)
Feb 19, 2008	12.80	12.98	12.38	12.41	34,529	-0.20(-1.55%)
Feb 18, 2008	12.69	13.02	12.32	12.61	45,857	+0.00(+0.00%)
Feb 15, 2008	12.69	13.02	12.32	12.61	45,857	-0.15(-1.19%)
Feb 14, 2008	13.30	13.42	12.76	12.76	21,047	-0.56(-4.24%)
Feb 13, 2008	12.83	13.35	12.81	13.32	26,709	+0.65(+5.10%)
Feb 12, 2008	12.48	12.89	12.46	12.68	28,424	+0.29(+2.32%)
Feb 11, 2008	12.49	12.68	12.25	12.39	63,994	-0.12(-0.96%)
Feb 08, 2008	12.58	12.89	12.42	12.51	29,596	-0.36(-2.83%)
Feb 07, 2008	12.20	12.94	12.17	12.87	40,753	+0.54(+4.36%)
Feb 06, 2008	12.46	12.94	12.27	12.33	28,448	-0.02(-0.13%)
Feb 05, 2008	12.76	12.76	12.30	12.35	44,282	-0.57(-4.41%)
Feb 04, 2008	13.16	13.55	12.92	12.92	40,989	-0.39(-2.94%)
Feb 01, 2008	12.84	13.76	12.84	13.31	38,264	+0.49(+3.81%)
Jan 31, 2008	12.54	12.97	12.54	12.82	51,403	+0.28(+2.21%)
Jan 30, 2008	12.58	13.00	12.46	12.55	23,187	-0.15(-1.20%)
Jan 29, 2008	12.79	12.95	12.18	12.70	29,575	-0.04(-0.30%)
Jan 28, 2008	12.38	12.98	12.14	12.74	58,363	+0.36(+2.89%)
Jan 25, 2008	12.33	13.01	12.28	12.38	46,494	+0.25(+2.06%)
Jan 24, 2008	11.26	12.55	11.26	12.13	39,979	-0.69(-5.38%)
Jan 23, 2008	11.44	13.50	11.44	12.82	116,090	+0.83(+6.93%)
Jan 22, 2008	11.35	12.59	11.32	11.99	62,673	+0.42(+3.66%)
Jan 21, 2008	12.08	12.43	11.18	11.56	77,752	+0.00(+0.00%)
Jan 18, 2008	12.08	12.43	11.18	11.56	77,752	-0.62(-5.08%)
Jan 17, 2008	12.73	12.75	11.95	12.18	46,248	-0.40(-3.19%)
Jan 16, 2008	12.12	12.78	12.00	12.58	73,891	+0.41(+3.39%)
Jan 15, 2008	12.08	12.24	11.71	12.17	56,233	-0.07(-0.53%)
Jan 14, 2008	12.42	12.62	12.08	12.24	70,251	+0.01(+0.04%)
Jan 11, 2008	12.82	13.41	12.21	12.23	45,247	-0.72(-5.53%)
Jan 10, 2008	12.88	13.47	12.40	12.95	50,950	+0.07(+0.51%)
Jan 09, 2008	12.13	12.94	12.13	12.88	34,348	+0.70(+5.75%)
Jan 08, 2008	12.69	13.32	12.11	12.18	80,154	-0.42(-3.36%)
Jan 07, 2008	12.32	12.95	12.27	12.61	36,150	+0.31(+2.56%)
Jan 04, 2008	12.42	12.57	12.29	12.29	43,459	-0.27(-2.12%)
Jan 03, 2008	13.07	13.32	12.56	12.56	67,232	-0.52(-3.95%)
Jan 02, 2008	13.43	13.43	12.83	13.07	55,071	-0.44(-3.25%)
Jan 01, 2008	13.28	13.56	13.03	13.51	0	+0.00(+0.00%)
Dec 31, 2007	13.28	13.56	13.03	13.51	54,345	+0.05(+0.36%)
Dec 28, 2007	14.25	14.46	13.38	13.46	57,543	-0.67(-4.76%)
Dec 27, 2007	14.96	14.96	14.11	14.14	32,974	-0.77(-5.14%)
Dec 26, 2007	14.41	14.93	14.39	14.90	72,239	+0.24(+1.67%)
Dec 24, 2007	14.11	14.66	14.08	14.66	43,752	+0.55(+3.89%)
Dec 21, 2007	14.09	14.11	13.73	14.11	207,813	+0.35(+2.53%)
Dec 20, 2007	13.64	13.78	13.04	13.76	49,390	+0.26(+1.93%)
Dec 19, 2007	13.52	13.61	13.15	13.50	39,432	-0.04(-0.32%)
Dec 18, 2007	12.86	13.54	12.63	13.54	31,806	+0.86(+6.76%)
Dec 17, 2007	12.70	12.93	12.53	12.69	41,768	-0.11(-0.89%)
Dec 14, 2007	13.03	13.16	12.74	12.80	41,817	-0.45(-3.40%)
Dec 13, 2007	12.88	13.35	12.65	13.25	31,882	+0.23(+1.79%)
Dec 12, 2007	13.16	13.68	12.91	13.02	139,781	+0.27(+2.09%)
Dec 11, 2007	13.81	13.82	12.74	12.75	40,744	-0.96(-6.97%)
Dec 10, 2007	13.51	13.79	13.41	13.71	10,877	+0.22(+1.61%)
Dec 07, 2007	13.86	13.95	13.42	13.49	53,516	-0.30(-2.20%)
Dec 06, 2007	13.52	13.84	13.41	13.79	74,506	+0.52(+3.88%)
Dec 05, 2007	13.32	13.46	13.08	13.28	32,733	+0.25(+1.92%)
Dec 04, 2007	12.81	13.29	12.71	13.03	64,510	+0.11(+0.84%)