Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.84	13.08	12.34	12.34	96,886	-0.35(-2.73%)
Jul 30, 2007	12.38	13.18	12.36	12.68	243,267	+0.28(+2.26%)
Jul 27, 2007	13.03	13.14	12.30	12.40	59,128	-0.65(-4.97%)
Jul 26, 2007	12.80	13.32	12.40	13.05	95,848	+0.23(+1.76%)
Jul 25, 2007	12.90	12.94	12.48	12.83	75,167	+0.09(+0.69%)
Jul 24, 2007	13.55	13.57	12.58	12.74	66,199	-0.84(-6.20%)
Jul 23, 2007	13.72	13.99	13.56	13.58	31,715	-0.16(-1.16%)
Jul 20, 2007	14.20	14.33	13.71	13.74	56,223	-0.49(-3.44%)
Jul 19, 2007	14.58	14.58	14.19	14.23	27,871	-0.24(-1.64%)
Jul 18, 2007	14.28	14.47	13.91	14.47	38,819	+0.08(+0.54%)
Jul 17, 2007	14.49	14.53	14.28	14.39	24,719	-0.04(-0.30%)
Jul 16, 2007	14.47	14.49	14.40	14.43	45,973	-0.13(-0.91%)
Jul 13, 2007	14.47	14.58	14.21	14.56	35,760	+0.05(+0.38%)
Jul 12, 2007	14.18	14.53	14.04	14.51	30,328	+0.44(+3.13%)
Jul 11, 2007	14.05	14.20	13.94	14.07	40,627	+0.00(+0.00%)
Jul 10, 2007	14.33	14.33	14.07	14.07	56,223	-0.36(-2.52%)
Jul 09, 2007	14.62	14.65	14.35	14.43	25,691	-0.20(-1.35%)
Jul 06, 2007	14.61	14.69	14.44	14.63	12,907	-0.01(-0.08%)
Jul 05, 2007	14.76	14.81	14.55	14.64	18,741	-0.27(-1.81%)
Jul 03, 2007	14.60	14.91	14.60	14.91	17,762	+0.14(+0.93%)
Jul 02, 2007	15.03	15.10	14.61	14.77	56,661	-0.12(-0.81%)
Jun 29, 2007	15.17	15.24	14.79	14.89	47,810	-0.36(-2.34%)
Jun 28, 2007	15.38	15.40	14.95	15.25	51,507	-0.10(-0.64%)
Jun 27, 2007	14.71	15.38	14.71	15.35	29,568	+0.50(+3.33%)
Jun 26, 2007	14.74	14.95	14.72	14.86	50,456	+0.22(+1.50%)
Jun 25, 2007	14.63	14.97	14.53	14.64	77,813	+0.01(+0.04%)
Jun 22, 2007	14.56	14.63	14.28	14.63	279,521	+0.07(+0.45%)
Jun 21, 2007	14.67	14.69	14.44	14.56	52,746	-0.25(-1.67%)
Jun 20, 2007	15.41	15.41	14.76	14.81	51,252	-0.59(-3.86%)
Jun 19, 2007	15.13	15.47	14.98	15.41	33,259	+0.18(+1.19%)
Jun 18, 2007	14.98	15.46	14.77	15.22	73,971	+0.25(+1.69%)
Jun 15, 2007	14.99	15.24	14.75	14.97	117,045	+0.32(+2.22%)
Jun 14, 2007	14.83	14.85	14.65	14.65	13,267	-0.21(-1.41%)
Jun 13, 2007	14.75	14.94	14.34	14.86	48,163	+0.15(+1.05%)
Jun 12, 2007	14.83	15.13	14.67	14.70	64,702	-0.26(-1.73%)
Jun 11, 2007	15.00	15.19	14.83	14.96	25,695	-0.12(-0.77%)
Jun 08, 2007	14.75	15.11	14.58	15.08	21,260	+0.31(+2.09%)
Jun 07, 2007	14.90	14.95	14.66	14.77	40,209	-0.26(-1.72%)
Jun 06, 2007	14.83	15.03	14.81	15.03	69,453	+0.04(+0.29%)
Jun 05, 2007	15.26	15.26	14.83	14.98	39,662	-0.39(-2.54%)
Jun 04, 2007	14.99	15.38	14.99	15.37	51,087	+0.23(+1.53%)
Jun 01, 2007	15.27	15.27	15.08	15.14	20,324	-0.05(-0.33%)
May 31, 2007	15.14	15.19	14.96	15.19	41,284	+0.05(+0.33%)
May 30, 2007	14.78	15.26	14.70	15.14	68,000	+0.20(+1.32%)
May 29, 2007	14.41	14.99	14.33	14.94	54,502	+0.44(+3.04%)
May 25, 2007	14.37	14.55	14.37	14.50	31,782	+0.01(+0.08%)
May 24, 2007	14.70	14.88	14.43	14.49	29,117	-0.25(-1.72%)
May 23, 2007	14.71	14.91	14.53	14.75	29,130	+0.09(+0.60%)
May 22, 2007	14.39	14.66	14.39	14.66	25,075	+0.24(+1.64%)
May 21, 2007	14.23	14.50	14.23	14.42	25,262	+0.14(+1.00%)
May 18, 2007	14.30	14.31	14.10	14.28	84,438	-0.02(-0.12%)
May 17, 2007	14.50	14.72	14.15	14.29	30,217	-0.21(-1.44%)
May 16, 2007	14.11	14.61	13.94	14.50	195,137	+0.46(+3.29%)
May 15, 2007	14.36	14.71	14.04	14.04	44,837	-0.36(-2.52%)
May 14, 2007	14.60	14.70	14.38	14.40	37,123	-0.26(-1.80%)
May 11, 2007	14.45	14.73	14.37	14.67	22,843	+0.35(+2.46%)
May 10, 2007	14.50	14.74	14.12	14.32	66,899	-0.31(-2.14%)
May 09, 2007	14.56	14.81	14.40	14.63	27,876	-0.05(-0.37%)
May 08, 2007	14.44	14.69	14.23	14.69	29,970	+0.10(+0.72%)
May 07, 2007	14.44	14.69	14.39	14.58	28,598	+0.17(+1.18%)
May 04, 2007	14.44	14.44	14.24	14.41	22,802	+0.12(+0.81%)
May 03, 2007	14.50	14.65	14.26	14.29	19,579	-0.15(-1.07%)
May 02, 2007	14.12	14.64	14.11	14.45	36,442	+0.27(+1.90%)