Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.14	16.06	15.87	15.99	23,771	-0.15(-0.91%)
Feb 27, 2006	15.93	16.28	15.88	16.14	26,681	+0.07(+0.40%)
Feb 24, 2006	15.87	16.24	15.67	16.07	53,380	+0.06(+0.37%)
Feb 23, 2006	15.75	16.26	15.63	16.01	37,835	+0.12(+0.75%)
Feb 22, 2006	15.79	16.01	15.56	15.90	22,994	+0.16(+1.03%)
Feb 21, 2006	16.12	16.13	15.65	15.73	3,951	-0.48(-2.95%)
Feb 17, 2006	16.29	16.29	16.01	16.21	16,154	-0.02(-0.10%)
Feb 16, 2006	16.07	16.23	15.83	16.23	9,210	+0.40(+2.50%)
Feb 15, 2006	15.68	15.96	15.67	15.83	6,423	+0.29(+1.85%)
Feb 14, 2006	15.17	15.56	15.10	15.54	12,242	+0.37(+2.47%)
Feb 13, 2006	15.31	15.31	15.06	15.17	9,556	-0.07(-0.46%)
Feb 10, 2006	15.21	15.24	15.08	15.24	11,816	-0.10(-0.64%)
Feb 09, 2006	15.67	15.67	15.34	15.34	19,991	-0.16(-1.02%)
Feb 08, 2006	15.49	15.54	15.34	15.49	33,482	+0.00(+0.00%)
Feb 07, 2006	15.69	15.74	15.42	15.49	12,997	-0.12(-0.76%)
Feb 06, 2006	15.75	15.75	15.58	15.61	31,653	-0.14(-0.90%)
Feb 03, 2006	15.72	16.06	15.69	15.75	20,815	-0.19(-1.19%)
Feb 02, 2006	16.13	16.22	15.94	15.94	21,947	-0.30(-1.84%)
Feb 01, 2006	16.11	16.26	16.11	16.24	12,070	+0.12(+0.74%)
Jan 31, 2006	16.03	16.28	15.89	16.12	51,829	-0.04(-0.27%)
Jan 30, 2006	16.04	16.28	16.04	16.17	9,842	-0.11(-0.70%)
Jan 27, 2006	16.09	16.28	15.92	16.28	33,538	+0.20(+1.22%)
Jan 26, 2006	15.96	16.12	15.94	16.09	36,551	+0.12(+0.78%)
Jan 25, 2006	15.82	15.96	15.74	15.96	29,148	+0.00(+0.00%)
Jan 24, 2006	15.47	15.96	15.24	15.96	159,548	+0.60(+3.92%)
Jan 23, 2006	15.71	15.79	15.34	15.36	39,077	-0.18(-1.15%)
Jan 20, 2006	16.18	16.18	15.53	15.54	23,428	-0.53(-3.31%)
Jan 19, 2006	16.10	16.10	15.88	16.07	24,095	+0.16(+1.02%)
Jan 18, 2006	15.77	15.91	15.77	15.91	30,284	-0.01(-0.07%)
Jan 17, 2006	16.01	16.12	15.75	15.92	20,450	-0.07(-0.41%)
Jan 13, 2006	16.06	16.11	15.74	15.98	19,553	+0.07(+0.44%)
Jan 12, 2006	16.03	16.03	15.85	15.91	6,078	-0.03(-0.17%)
Jan 11, 2006	15.88	15.98	15.75	15.94	33,958	-0.08(-0.47%)
Jan 10, 2006	15.74	16.01	15.64	16.01	23,769	+0.09(+0.55%)
Jan 09, 2006	15.77	15.94	15.60	15.93	49,152	+0.01(+0.03%)
Jan 06, 2006	15.63	15.93	15.47	15.92	33,375	+0.36(+2.30%)
Jan 05, 2006	15.65	15.67	15.46	15.56	12,671	-0.09(-0.55%)
Jan 04, 2006	15.57	15.74	15.40	15.65	41,094	+0.08(+0.52%)
Jan 03, 2006	15.71	15.71	15.21	15.57	33,891	+0.08(+0.53%)
Dec 30, 2005	15.88	15.88	15.49	15.49	26,558	-0.43(-2.69%)
Dec 29, 2005	16.04	16.23	15.92	15.92	9,807	-0.25(-1.55%)
Dec 28, 2005	16.10	16.34	16.03	16.17	11,973	-0.07(-0.40%)
Dec 27, 2005	16.34	16.34	16.11	16.23	9,210	-0.11(-0.66%)
Dec 23, 2005	16.34	16.34	16.20	16.34	11,547	+0.05(+0.33%)
Dec 22, 2005	16.26	16.29	16.01	16.29	45,494	+0.03(+0.20%)
Dec 21, 2005	16.28	16.29	16.15	16.25	22,594	+0.04(+0.27%)
Dec 20, 2005	16.02	16.26	15.89	16.21	34,037	+0.04(+0.23%)
Dec 19, 2005	16.13	16.26	15.94	16.17	19,995	-0.11(-0.70%)
Dec 16, 2005	16.00	16.29	16.00	16.29	113,565	+0.21(+1.32%)
Dec 15, 2005	16.09	16.19	15.74	16.07	42,797	-0.16(-1.00%)
Dec 14, 2005	16.27	16.30	16.15	16.24	21,340	+0.02(+0.10%)
Dec 13, 2005	16.11	16.29	16.11	16.22	13,866	-0.07(-0.40%)
Dec 12, 2005	16.11	16.29	16.10	16.29	32,399	+0.06(+0.37%)
Dec 09, 2005	16.01	16.23	15.90	16.23	20,341	+0.32(+2.01%)
Dec 08, 2005	15.97	16.09	15.83	15.91	53,238	-0.20(-1.25%)
Dec 07, 2005	16.19	16.28	16.01	16.11	30,010	-0.05(-0.30%)
Dec 06, 2005	16.18	16.29	15.85	16.16	37,953	+0.11(+0.71%)
Dec 05, 2005	16.05	16.16	15.77	16.04	25,007	-0.12(-0.77%)
Dec 02, 2005	15.78	16.17	15.75	16.17	11,930	+0.16(+1.02%)