Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.54	12.97	12.54	12.82	51,403	+0.28(+2.21%)
Jan 30, 2008	12.58	13.00	12.46	12.55	23,187	-0.15(-1.20%)
Jan 29, 2008	12.79	12.95	12.18	12.70	29,575	-0.04(-0.30%)
Jan 28, 2008	12.38	12.98	12.14	12.74	58,363	+0.36(+2.89%)
Jan 25, 2008	12.33	13.01	12.28	12.38	46,494	+0.25(+2.06%)
Jan 24, 2008	11.26	12.55	11.26	12.13	39,979	-0.69(-5.38%)
Jan 23, 2008	11.44	13.50	11.44	12.82	116,090	+0.83(+6.93%)
Jan 22, 2008	11.35	12.59	11.32	11.99	62,673	+0.42(+3.66%)
Jan 21, 2008	12.08	12.43	11.18	11.56	77,752	+0.00(+0.00%)
Jan 18, 2008	12.08	12.43	11.18	11.56	77,752	-0.62(-5.08%)
Jan 17, 2008	12.73	12.75	11.95	12.18	46,248	-0.40(-3.19%)
Jan 16, 2008	12.12	12.78	12.00	12.58	73,891	+0.41(+3.39%)
Jan 15, 2008	12.08	12.24	11.71	12.17	56,233	-0.07(-0.53%)
Jan 14, 2008	12.42	12.62	12.08	12.24	70,251	+0.01(+0.04%)
Jan 11, 2008	12.82	13.41	12.21	12.23	45,247	-0.72(-5.53%)
Jan 10, 2008	12.88	13.47	12.40	12.95	50,950	+0.07(+0.51%)
Jan 09, 2008	12.13	12.94	12.13	12.88	34,348	+0.70(+5.75%)
Jan 08, 2008	12.69	13.32	12.11	12.18	80,154	-0.42(-3.36%)
Jan 07, 2008	12.32	12.95	12.27	12.61	36,150	+0.31(+2.56%)
Jan 04, 2008	12.42	12.57	12.29	12.29	43,459	-0.27(-2.12%)
Jan 03, 2008	13.07	13.32	12.56	12.56	67,232	-0.52(-3.95%)
Jan 02, 2008	13.43	13.43	12.83	13.07	55,071	-0.44(-3.25%)
Jan 01, 2008	13.28	13.56	13.03	13.51	0	+0.00(+0.00%)
Dec 31, 2007	13.28	13.56	13.03	13.51	54,345	+0.05(+0.36%)
Dec 28, 2007	14.25	14.46	13.38	13.46	57,543	-0.67(-4.76%)
Dec 27, 2007	14.96	14.96	14.11	14.14	32,974	-0.77(-5.14%)
Dec 26, 2007	14.41	14.93	14.39	14.90	72,239	+0.24(+1.67%)
Dec 24, 2007	14.11	14.66	14.08	14.66	43,752	+0.55(+3.89%)
Dec 21, 2007	14.09	14.11	13.73	14.11	207,813	+0.35(+2.53%)
Dec 20, 2007	13.64	13.78	13.04	13.76	49,390	+0.26(+1.93%)
Dec 19, 2007	13.52	13.61	13.15	13.50	39,432	-0.04(-0.32%)
Dec 18, 2007	12.86	13.54	12.63	13.54	31,806	+0.86(+6.76%)
Dec 17, 2007	12.70	12.93	12.53	12.69	41,768	-0.11(-0.89%)
Dec 14, 2007	13.03	13.16	12.74	12.80	41,817	-0.45(-3.40%)
Dec 13, 2007	12.88	13.35	12.65	13.25	31,882	+0.23(+1.79%)
Dec 12, 2007	13.16	13.68	12.91	13.02	139,781	+0.27(+2.09%)
Dec 11, 2007	13.81	13.82	12.74	12.75	40,744	-0.96(-6.97%)
Dec 10, 2007	13.51	13.79	13.41	13.71	10,877	+0.22(+1.61%)
Dec 07, 2007	13.86	13.95	13.42	13.49	53,516	-0.30(-2.20%)
Dec 06, 2007	13.52	13.84	13.41	13.79	74,506	+0.52(+3.88%)
Dec 05, 2007	13.32	13.46	13.08	13.28	32,733	+0.25(+1.92%)
Dec 04, 2007	12.81	13.29	12.71	13.03	64,510	+0.11(+0.84%)
Dec 03, 2007	13.11	13.38	12.84	12.92	62,493	-0.21(-1.61%)
Nov 30, 2007	13.76	13.86	13.13	13.13	48,663	-0.43(-3.16%)
Nov 29, 2007	13.81	13.84	13.44	13.56	37,990	-0.27(-1.92%)
Nov 28, 2007	13.30	13.87	13.15	13.83	108,186	+0.70(+5.33%)
Nov 27, 2007	12.83	13.24	12.58	13.13	87,964	+0.35(+2.72%)
Nov 26, 2007	13.20	13.26	12.72	12.78	47,110	-0.42(-3.21%)
Nov 23, 2007	13.37	13.37	13.12	13.20	33,090	-0.02(-0.16%)
Nov 21, 2007	13.13	13.45	12.87	13.22	38,717	+0.05(+0.37%)
Nov 20, 2007	12.87	13.20	12.67	13.18	49,899	+0.29(+2.23%)
Nov 19, 2007	12.84	12.92	12.50	12.89	32,384	-0.05(-0.38%)
Nov 16, 2007	12.76	13.16	12.45	12.94	147,510	+0.21(+1.66%)
Nov 15, 2007	12.92	13.11	12.58	12.72	13,901	-0.34(-2.58%)
Nov 14, 2007	13.54	13.71	12.97	13.06	38,914	-0.40(-2.98%)
Nov 13, 2007	12.94	13.49	12.66	13.46	80,324	+0.69(+5.40%)
Nov 12, 2007	12.37	13.01	12.37	12.77	33,031	+0.37(+3.02%)
Nov 09, 2007	12.12	12.57	12.07	12.40	26,265	+0.14(+1.15%)
Nov 08, 2007	11.91	12.29	11.64	12.26	30,237	+0.48(+4.10%)
Nov 07, 2007	12.06	12.36	11.67	11.78	40,080	-0.48(-3.94%)
Nov 06, 2007	12.21	12.26	11.94	12.26	34,330	+0.09(+0.71%)
Nov 05, 2007	12.17	12.35	11.91	12.17	30,014	-0.07(-0.58%)
Nov 02, 2007	12.57	12.59	12.02	12.24	38,791	-0.14(-1.10%)