Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	10.17	11.17	9.684	10.54	60,596	+0.39(+3.85%)
Oct 30, 2008	10.01	10.18	9.271	10.15	44,742	+0.24(+2.44%)
Oct 29, 2008	9.948	10.15	9.530	9.904	33,501	-0.04(-0.39%)
Oct 28, 2008	9.607	10.45	9.012	9.942	69,587	+0.66(+7.11%)
Oct 27, 2008	9.601	10.29	9.084	9.282	40,965	-0.36(-3.71%)
Oct 24, 2008	9.425	10.03	9.112	9.640	40,149	-0.31(-3.15%)
Oct 23, 2008	10.53	10.53	9.711	9.953	36,276	-0.18(-1.74%)
Oct 22, 2008	10.10	10.89	10.10	10.13	23,521	-0.38(-3.61%)
Oct 21, 2008	10.91	10.91	10.49	10.51	19,130	-0.64(-5.77%)
Oct 20, 2008	11.00	11.23	10.21	11.15	58,635	+0.31(+2.89%)
Oct 17, 2008	11.31	11.84	10.71	10.84	65,641	-1.07(-9.01%)
Oct 16, 2008	10.20	11.91	9.706	11.91	76,832	+1.85(+18.44%)
Oct 15, 2008	11.25	11.60	10.06	10.06	172,091	-1.60(-13.73%)
Oct 14, 2008	12.61	12.61	11.00	11.66	28,236	-0.70(-5.65%)
Oct 13, 2008	11.96	12.39	10.99	12.36	69,289	+1.33(+12.08%)
Oct 10, 2008	9.354	11.50	9.354	11.03	71,952	+1.66(+17.74%)
Oct 09, 2008	11.87	11.87	9.365	9.365	69,276	-2.18(-18.91%)
Oct 08, 2008	11.11	12.40	11.09	11.55	47,848	+0.46(+4.12%)
Oct 07, 2008	12.25	12.40	11.00	11.09	42,485	-0.89(-7.44%)
Oct 06, 2008	11.49	12.41	11.11	11.98	45,355	+0.23(+1.97%)
Oct 03, 2008	11.86	12.46	11.55	11.75	17,047	-0.46(-3.74%)
Oct 02, 2008	11.90	12.40	11.73	12.21	18,123	+0.25(+2.07%)
Oct 01, 2008	12.15	12.16	11.77	11.96	22,883	-0.02(-0.14%)
Sep 30, 2008	11.97	12.36	11.88	11.98	108,926	-0.14(-1.14%)
Sep 29, 2008	12.35	13.48	12.05	12.12	66,138	-0.01(-0.09%)
Sep 26, 2008	11.92	12.64	11.70	12.13	47,087	+0.01(+0.05%)
Sep 25, 2008	12.96	13.47	12.12	12.12	35,302	-0.78(-6.06%)
Sep 24, 2008	12.47	13.47	12.25	12.90	40,002	+0.43(+3.44%)
Sep 23, 2008	13.76	13.76	12.24	12.47	44,653	-1.28(-9.32%)
Sep 22, 2008	13.76	13.76	13.28	13.76	25,117	-1.38(-9.09%)
Sep 19, 2008	16.09	16.09	13.56	15.13	290,936	+0.97(+6.88%)
Sep 18, 2008	11.90	14.86	11.30	14.16	129,217	+2.57(+22.17%)
Sep 17, 2008	11.87	12.13	11.39	11.59	20,346	-0.64(-5.22%)
Sep 16, 2008	11.62	12.36	11.28	12.23	91,922	+0.37(+3.11%)
Sep 15, 2008	11.69	12.29	11.69	11.86	26,153	+0.01(+0.09%)
Sep 12, 2008	11.72	11.87	11.65	11.85	45,204	+0.01(+0.05%)
Sep 11, 2008	11.74	11.93	11.28	11.84	36,071	-0.15(-1.28%)
Sep 10, 2008	11.74	12.24	11.11	11.99	51,132	+0.54(+4.71%)
Sep 09, 2008	12.13	12.16	11.44	11.46	46,187	-0.61(-5.06%)
Sep 08, 2008	11.69	12.24	11.24	12.07	36,622	+0.64(+5.59%)
Sep 05, 2008	10.89	11.49	10.89	11.43	20,315	+0.41(+3.75%)
Sep 04, 2008	11.24	11.35	10.80	11.02	32,541	-0.57(-4.89%)
Sep 03, 2008	11.18	12.04	11.18	11.58	89,083	+0.36(+3.24%)
Sep 02, 2008	11.60	11.65	11.15	11.22	12,206	-0.08(-0.73%)
Aug 29, 2008	11.57	11.58	11.16	11.30	22,965	-0.40(-3.39%)
Aug 28, 2008	11.26	11.70	11.26	11.70	25,579	+0.45(+3.96%)
Aug 27, 2008	11.12	11.36	11.00	11.25	28,783	+0.12(+1.04%)
Aug 26, 2008	10.76	11.14	10.73	11.14	19,781	+0.07(+0.65%)
Aug 25, 2008	11.25	11.25	10.94	11.06	34,383	-0.32(-2.80%)
Aug 22, 2008	10.93	11.38	10.71	11.38	36,215	+0.62(+5.78%)
Aug 21, 2008	11.04	11.04	10.60	10.76	35,653	-0.43(-3.88%)
Aug 20, 2008	11.55	11.55	11.06	11.20	33,332	-0.36(-3.10%)
Aug 19, 2008	11.65	11.69	11.43	11.55	30,222	-0.36(-3.00%)
Aug 18, 2008	11.68	12.24	11.63	11.91	40,604	+0.03(+0.28%)
Aug 15, 2008	12.63	12.63	11.47	11.88	69,375	-0.63(-5.02%)
Aug 14, 2008	12.33	12.57	12.12	12.51	51,378	+0.07(+0.57%)
Aug 13, 2008	12.38	12.58	12.13	12.43	49,355	-0.09(-0.70%)
Aug 12, 2008	12.18	12.70	12.03	12.52	75,654	+0.42(+3.50%)
Aug 11, 2008	11.52	12.38	11.04	12.10	57,359	+0.59(+5.12%)
Aug 08, 2008	10.71	11.62	10.49	11.51	38,621	+0.73(+6.79%)
Aug 07, 2008	10.81	11.41	10.51	10.78	73,796	-0.21(-1.95%)
Aug 06, 2008	10.74	11.42	10.31	10.99	46,129	+0.18(+1.63%)
Aug 05, 2008	10.56	10.86	10.18	10.82	58,982	+0.45(+4.30%)
Aug 04, 2008	10.02	10.40	9.667	10.37	57,017	+0.31(+3.06%)