Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.96	16.29	15.74	16.28	31,115	-0.01(-0.03%)
Jul 28, 2006	15.91	16.30	15.91	16.29	26,090	+0.54(+3.45%)
Jul 27, 2006	16.29	16.29	15.73	15.74	17,499	-0.40(-2.46%)
Jul 26, 2006	16.06	16.30	16.04	16.14	27,028	-0.10(-0.60%)
Jul 25, 2006	16.04	16.30	16.00	16.24	41,162	+0.17(+1.08%)
Jul 24, 2006	15.21	16.15	15.38	16.06	81,517	+0.85(+5.60%)
Jul 21, 2006	15.47	15.47	15.08	15.21	41,469	-0.36(-2.30%)
Jul 20, 2006	16.18	16.33	15.55	15.57	30,531	-0.85(-5.16%)
Jul 19, 2006	16.15	16.48	15.90	16.42	49,974	+0.33(+2.06%)
Jul 18, 2006	15.46	16.15	15.45	16.09	55,003	+0.66(+4.29%)
Jul 17, 2006	14.93	15.56	14.92	15.42	131,372	+0.50(+3.38%)
Jul 14, 2006	14.93	14.98	14.79	14.92	29,491	-0.04(-0.25%)
Jul 13, 2006	15.37	15.41	14.90	14.96	34,186	-0.33(-2.17%)
Jul 12, 2006	15.72	15.79	15.29	15.29	22,334	-0.47(-2.96%)
Jul 11, 2006	15.75	15.84	15.61	15.75	57,235	-0.14(-0.85%)
Jul 10, 2006	15.84	15.94	15.79	15.89	24,779	+0.12(+0.76%)
Jul 07, 2006	16.06	16.26	15.77	15.77	22,640	-0.37(-2.32%)
Jul 06, 2006	16.01	16.24	16.01	16.15	16,626	-0.01(-0.07%)
Jul 05, 2006	16.29	16.35	15.83	16.16	36,155	-0.39(-2.36%)
Jul 03, 2006	16.46	16.60	15.92	16.55	32,543	+0.35(+2.15%)
Jun 30, 2006	16.69	16.77	16.20	16.20	202,460	-0.47(-2.83%)
Jun 29, 2006	15.94	16.70	15.47	16.67	69,076	+0.88(+5.57%)
Jun 28, 2006	15.76	15.96	15.49	15.79	24,241	+0.16(+1.01%)
Jun 27, 2006	15.69	15.82	15.59	15.63	37,019	-0.10(-0.62%)
Jun 26, 2006	15.31	15.76	15.25	15.73	27,262	+0.50(+3.32%)
Jun 23, 2006	15.40	15.40	15.11	15.23	15,124	-0.14(-0.92%)
Jun 22, 2006	15.34	15.47	15.22	15.37	33,449	-0.09(-0.60%)
Jun 21, 2006	15.34	15.55	15.28	15.46	12,028	+0.18(+1.17%)
Jun 20, 2006	15.40	15.50	15.25	15.28	14,642	-0.12(-0.78%)
Jun 19, 2006	15.90	15.99	15.39	15.40	18,186	-0.46(-2.88%)
Jun 16, 2006	16.12	16.12	15.72	15.86	215,658	-0.35(-2.14%)
Jun 15, 2006	15.81	16.22	15.66	16.20	25,851	+0.56(+3.57%)
Jun 14, 2006	15.45	15.65	15.45	15.65	29,761	+0.04(+0.28%)
Jun 13, 2006	15.69	15.87	15.47	15.60	22,940	+0.05(+0.31%)
Jun 12, 2006	15.54	15.74	15.49	15.55	18,958	-0.49(-3.08%)
Jun 09, 2006	15.98	16.18	15.97	16.05	25,654	+0.23(+1.48%)
Jun 08, 2006	15.74	15.99	15.24	15.81	33,700	+0.06(+0.38%)
Jun 07, 2006	15.47	16.05	15.47	15.75	53,741	+0.35(+2.26%)
Jun 06, 2006	15.37	15.46	15.13	15.41	64,974	+0.14(+0.89%)
Jun 05, 2006	16.07	16.07	15.23	15.27	73,528	-0.97(-5.98%)
Jun 02, 2006	16.10	16.24	16.01	16.24	33,370	+0.22(+1.36%)
Jun 01, 2006	15.47	16.10	15.35	16.03	25,083	+0.56(+3.65%)
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%)