Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.25	15.46	15.15	15.46	56,965	+0.31(+2.08%)
May 30, 2006	15.48	15.56	15.06	15.15	30,951	-0.49(-3.16%)
May 26, 2006	15.61	15.65	15.47	15.64	12,325	+0.10(+0.63%)
May 25, 2006	15.35	15.54	15.34	15.54	25,718	+0.25(+1.63%)
May 24, 2006	15.14	15.77	15.04	15.29	47,329	+0.14(+0.90%)
May 23, 2006	15.53	15.61	15.12	15.16	9,947	-0.30(-1.93%)
May 22, 2006	15.39	15.59	15.16	15.46	55,543	+0.02(+0.11%)
May 19, 2006	15.28	15.50	15.20	15.44	96,535	+0.02(+0.11%)
May 18, 2006	15.20	15.62	15.20	15.42	52,048	+0.17(+1.10%)
May 17, 2006	15.34	15.43	15.03	15.25	59,477	-0.14(-0.92%)
May 16, 2006	15.49	15.49	15.30	15.40	15,696	+0.01(+0.04%)
May 15, 2006	15.38	15.72	15.33	15.39	29,732	-0.08(-0.53%)
May 12, 2006	15.70	16.04	15.47	15.47	30,443	-0.34(-2.13%)
May 11, 2006	16.57	16.67	15.74	15.81	36,494	-0.94(-5.64%)
May 10, 2006	16.70	16.75	16.55	16.75	62,297	+0.12(+0.72%)
May 09, 2006	16.74	16.77	16.57	16.63	22,533	-0.03(-0.20%)
May 08, 2006	16.49	16.82	16.39	16.67	139,845	+0.17(+1.05%)
May 05, 2006	16.64	16.68	16.49	16.49	45,929	-0.01(-0.07%)
May 04, 2006	16.56	16.57	16.42	16.50	17,665	-0.05(-0.33%)
May 03, 2006	16.48	16.64	16.35	16.56	42,727	+0.11(+0.69%)
May 02, 2006	16.16	16.51	16.11	16.44	152,014	+0.43(+2.68%)
May 01, 2006	16.53	16.64	15.95	16.01	47,344	-0.42(-2.58%)
Apr 28, 2006	16.31	16.72	16.18	16.44	52,682	-0.01(-0.03%)
Apr 27, 2006	16.29	16.54	16.29	16.44	57,451	+0.02(+0.13%)
Apr 26, 2006	16.46	16.56	16.41	16.42	58,521	+0.08(+0.46%)
Apr 25, 2006	16.64	16.64	16.20	16.35	33,287	-0.39(-2.30%)
Apr 24, 2006	16.91	16.92	16.64	16.73	53,944	-0.29(-1.69%)
Apr 21, 2006	17.23	17.23	16.74	17.02	37,474	+0.07(+0.42%)
Apr 20, 2006	17.10	17.18	16.83	16.95	24,045	-0.12(-0.73%)
Apr 19, 2006	16.68	17.18	16.54	17.07	61,734	+0.40(+2.41%)
Apr 18, 2006	16.19	16.67	15.98	16.67	87,747	+0.48(+2.98%)
Apr 17, 2006	15.93	16.20	15.81	16.19	23,196	+0.25(+1.57%)
Apr 13, 2006	15.94	16.15	15.71	15.94	26,123	+0.00(+0.00%)
Apr 12, 2006	15.36	16.15	15.36	15.94	36,507	+0.18(+1.14%)
Apr 11, 2006	16.02	16.18	15.69	15.76	11,908	-0.33(-2.06%)
Apr 10, 2006	16.17	16.26	16.02	16.09	16,640	-0.20(-1.20%)
Apr 07, 2006	16.26	16.30	16.06	16.29	36,818	+0.03(+0.17%)
Apr 06, 2006	16.00	16.34	16.00	16.26	48,430	-0.01(-0.03%)
Apr 05, 2006	16.04	16.34	16.04	16.26	42,670	+0.03(+0.17%)
Apr 04, 2006	16.19	16.29	15.96	16.24	84,162	+0.01(+0.07%)
Apr 03, 2006	16.23	16.23	15.99	16.23	30,620	-0.06(-0.37%)
Mar 31, 2006	15.86	16.29	15.84	16.29	117,242	+0.54(+3.45%)
Mar 30, 2006	15.66	15.74	15.58	15.74	8,405	-0.01(-0.03%)
Mar 29, 2006	15.72	15.86	15.48	15.75	34,914	+0.20(+1.29%)
Mar 28, 2006	15.61	15.82	15.37	15.55	41,665	-0.20(-1.24%)
Mar 27, 2006	15.90	15.90	15.47	15.74	123,354	-0.07(-0.41%)
Mar 24, 2006	15.56	15.85	15.23	15.81	60,676	+0.34(+2.18%)
Mar 23, 2006	15.23	15.47	15.21	15.47	18,236	+0.14(+0.88%)
Mar 22, 2006	15.33	15.44	15.24	15.34	29,656	+0.10(+0.68%)
Mar 21, 2006	15.47	15.69	15.20	15.23	67,534	-0.35(-2.23%)
Mar 20, 2006	15.54	15.73	15.42	15.58	56,101	+0.07(+0.46%)
Mar 17, 2006	15.52	15.68	15.40	15.51	117,807	+0.07(+0.42%)
Mar 16, 2006	15.69	16.07	15.36	15.44	135,176	-0.08(-0.52%)
Mar 15, 2006	15.77	15.77	15.49	15.53	28,822	-0.12(-0.80%)
Mar 14, 2006	15.17	15.72	15.01	15.65	50,508	+0.33(+2.16%)
Mar 13, 2006	15.38	15.52	15.08	15.32	15,603	+0.03(+0.18%)
Mar 10, 2006	14.93	15.55	14.93	15.29	32,034	+0.22(+1.44%)
Mar 09, 2006	15.29	15.29	15.07	15.08	32,268	-0.10(-0.64%)
Mar 08, 2006	14.73	15.34	14.68	15.17	63,003	+0.36(+2.46%)
Mar 07, 2006	14.96	14.97	14.70	14.81	38,782	-0.24(-1.62%)
Mar 06, 2006	15.36	15.36	14.95	15.05	73,665	-0.39(-2.50%)
Mar 03, 2006	15.77	15.98	15.44	15.44	80,707	-0.46(-2.90%)
Mar 02, 2006	16.07	16.26	15.77	15.90	29,925	-0.37(-2.30%)