Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.48	13.82	13.27	13.56	30,382	+0.17(+1.30%)
Oct 30, 2007	13.61	13.75	13.17	13.38	64,721	-0.34(-2.49%)
Oct 29, 2007	13.70	13.91	13.66	13.72	31,062	+0.05(+0.40%)
Oct 26, 2007	13.34	13.70	13.08	13.67	32,828	+0.50(+3.79%)
Oct 25, 2007	13.60	13.60	13.07	13.17	34,341	-0.43(-3.15%)
Oct 24, 2007	13.85	13.85	13.50	13.60	65,383	-0.40(-2.87%)
Oct 23, 2007	13.99	14.06	13.73	14.00	51,549	+0.12(+0.90%)
Oct 22, 2007	13.47	13.96	13.38	13.88	28,183	+0.34(+2.49%)
Oct 19, 2007	14.49	14.49	13.47	13.54	46,664	-0.96(-6.63%)
Oct 18, 2007	14.33	14.50	14.20	14.50	9,381	+0.09(+0.60%)
Oct 17, 2007	14.55	14.55	14.13	14.41	27,698	+0.04(+0.26%)
Oct 16, 2007	14.25	14.38	14.10	14.38	59,033	+0.09(+0.65%)
Oct 15, 2007	14.68	14.71	13.98	14.28	35,626	-0.58(-3.87%)
Oct 12, 2007	14.30	14.91	14.30	14.86	13,130	+0.39(+2.66%)
Oct 11, 2007	14.90	14.93	14.39	14.47	21,150	-0.35(-2.38%)
Oct 10, 2007	14.91	14.93	14.66	14.83	13,857	-0.08(-0.55%)
Oct 09, 2007	14.78	14.93	14.64	14.91	10,171	+0.16(+1.10%)
Oct 08, 2007	14.86	14.86	14.68	14.74	21,920	-0.18(-1.24%)
Oct 05, 2007	14.66	14.93	14.59	14.93	30,892	+0.45(+3.11%)
Oct 04, 2007	14.48	14.58	14.24	14.48	13,037	+0.09(+0.60%)
Oct 03, 2007	15.08	15.15	14.36	14.39	55,531	-0.81(-5.32%)
Oct 02, 2007	15.20	15.34	14.99	15.20	25,423	+0.01(+0.04%)
Oct 01, 2007	14.18	15.20	14.18	15.20	42,077	+0.98(+6.91%)
Sep 28, 2007	14.96	14.96	14.15	14.21	33,289	-0.73(-4.90%)
Sep 27, 2007	14.59	14.96	14.53	14.95	15,023	+0.28(+1.89%)
Sep 26, 2007	14.65	14.90	14.38	14.67	16,587	+0.20(+1.35%)
Sep 25, 2007	14.40	14.63	14.14	14.47	26,361	-0.02(-0.11%)
Sep 24, 2007	14.71	14.82	14.35	14.49	13,131	-0.19(-1.29%)
Sep 21, 2007	14.93	15.09	14.65	14.68	84,615	-0.11(-0.77%)
Sep 20, 2007	15.05	15.20	14.65	14.79	77,868	-0.39(-2.57%)
Sep 19, 2007	14.51	15.18	14.50	15.18	71,537	+0.67(+4.64%)
Sep 18, 2007	13.60	14.52	13.50	14.51	78,968	+0.96(+7.09%)
Sep 17, 2007	13.90	13.90	13.52	13.55	15,393	-0.34(-2.42%)
Sep 14, 2007	13.85	13.94	13.52	13.89	25,611	-0.02(-0.12%)
Sep 13, 2007	14.00	14.19	13.72	13.90	20,573	-0.02(-0.16%)
Sep 12, 2007	14.18	14.25	13.81	13.92	28,558	-0.28(-1.95%)
Sep 11, 2007	13.99	14.39	13.95	14.20	21,314	+0.38(+2.75%)
Sep 10, 2007	13.78	13.97	13.78	13.82	47,578	+0.01(+0.08%)
Sep 07, 2007	14.04	14.44	13.76	13.81	49,051	-0.37(-2.60%)
Sep 06, 2007	14.48	14.48	14.06	14.18	30,297	-0.22(-1.55%)
Sep 05, 2007	14.47	14.53	14.17	14.40	52,164	-0.19(-1.30%)
Sep 04, 2007	14.26	14.68	14.20	14.59	63,204	+0.30(+2.09%)
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%)