Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.37	13.37	12.56	12.57	53,492	-0.73(-5.51%)
Apr 27, 2007	13.30	13.39	13.28	13.30	19,694	-0.07(-0.49%)
Apr 26, 2007	12.86	13.58	12.86	13.36	60,974	+0.40(+3.10%)
Apr 25, 2007	12.94	13.21	12.87	12.96	18,919	+0.11(+0.86%)
Apr 24, 2007	13.00	13.07	12.80	12.85	33,163	-0.18(-1.35%)
Apr 23, 2007	13.37	13.37	12.99	13.03	19,716	-0.42(-3.13%)
Apr 20, 2007	13.44	13.49	13.32	13.45	26,534	+0.23(+1.71%)
Apr 19, 2007	13.28	13.63	13.07	13.22	29,419	-0.09(-0.64%)
Apr 18, 2007	13.40	13.77	13.31	13.31	66,163	-0.21(-1.52%)
Apr 17, 2007	13.44	13.59	13.40	13.51	47,099	+0.04(+0.26%)
Apr 16, 2007	13.01	13.50	13.01	13.48	29,007	+0.49(+3.79%)
Apr 13, 2007	12.87	12.99	12.74	12.99	47,924	+0.10(+0.74%)
Apr 12, 2007	12.82	12.91	12.72	12.89	15,362	+0.02(+0.16%)
Apr 11, 2007	13.24	13.24	12.71	12.87	61,788	-0.35(-2.62%)
Apr 10, 2007	13.02	13.26	13.02	13.22	19,178	+0.24(+1.86%)
Apr 09, 2007	13.43	13.43	12.97	12.98	158,219	-0.41(-3.04%)
Apr 05, 2007	13.42	13.54	13.38	13.38	17,519	-0.11(-0.82%)
Apr 04, 2007	13.50	13.58	13.38	13.49	21,674	-0.04(-0.30%)
Apr 03, 2007	13.36	13.58	13.33	13.53	69,509	+0.26(+1.93%)
Apr 02, 2007	13.20	13.47	13.17	13.28	25,889	+0.03(+0.23%)
Mar 30, 2007	13.17	13.30	13.07	13.25	50,815	+0.11(+0.80%)
Mar 29, 2007	13.35	13.35	12.94	13.14	27,362	-0.12(-0.91%)
Mar 28, 2007	13.39	13.49	13.13	13.26	139,887	-0.17(-1.23%)
Mar 27, 2007	13.85	13.85	13.43	13.43	23,504	-0.49(-3.50%)
Mar 26, 2007	13.85	13.92	13.66	13.91	15,629	+0.09(+0.65%)
Mar 23, 2007	13.94	13.94	13.67	13.82	21,475	-0.16(-1.11%)
Mar 22, 2007	13.78	14.01	13.73	13.98	31,989	+0.29(+2.13%)
Mar 21, 2007	13.31	13.84	13.28	13.69	23,383	+0.33(+2.48%)
Mar 20, 2007	13.20	13.36	13.10	13.36	16,523	+0.17(+1.26%)
Mar 19, 2007	13.27	13.38	13.04	13.19	24,178	+0.07(+0.53%)
Mar 16, 2007	13.18	13.29	13.02	13.12	157,868	-0.10(-0.72%)
Mar 15, 2007	12.97	13.22	12.97	13.22	27,123	+0.27(+2.05%)
Mar 14, 2007	12.79	12.95	12.69	12.95	47,238	+0.15(+1.18%)
Mar 13, 2007	13.32	13.20	12.80	12.80	72,633	-0.52(-3.92%)
Mar 12, 2007	13.40	13.44	13.30	13.32	20,219	-0.03(-0.23%)
Mar 09, 2007	13.45	13.45	13.28	13.35	15,757	+0.03(+0.23%)
Mar 08, 2007	13.46	13.56	13.32	13.32	36,634	-0.06(-0.45%)
Mar 07, 2007	13.65	13.69	13.20	13.38	38,127	-0.32(-2.34%)
Mar 06, 2007	13.31	13.80	13.19	13.70	30,609	+0.54(+4.08%)
Mar 05, 2007	13.54	13.65	13.14	13.17	81,935	-0.41(-2.99%)
Mar 02, 2007	13.62	13.76	13.42	13.57	47,848	-0.06(-0.44%)
Mar 01, 2007	13.92	14.02	13.55	13.63	32,733	-0.29(-2.05%)
Feb 28, 2007	14.07	14.21	13.91	13.92	66,100	-0.15(-1.07%)
Feb 27, 2007	14.07	14.25	14.06	14.07	93,843	-0.19(-1.30%)
Feb 26, 2007	14.37	14.55	14.11	14.26	118,269	-0.15(-1.01%)
Feb 23, 2007	14.42	14.42	14.26	14.40	28,333	-0.10(-0.69%)
Feb 22, 2007	14.38	14.51	14.33	14.50	34,525	+0.11(+0.77%)
Feb 21, 2007	14.37	14.43	14.33	14.39	36,281	-0.08(-0.52%)
Feb 20, 2007	14.35	14.61	14.35	14.47	184,127	+0.05(+0.35%)
Feb 16, 2007	14.37	14.42	14.33	14.42	16,676	+0.06(+0.38%)
Feb 15, 2007	14.51	14.51	14.33	14.36	20,580	-0.01(-0.07%)
Feb 14, 2007	14.66	14.67	14.36	14.37	28,277	-0.30(-2.05%)
Feb 13, 2007	14.65	14.68	14.57	14.67	6,303	+0.08(+0.52%)
Feb 12, 2007	14.49	14.60	14.34	14.60	22,067	+0.16(+1.11%)
Feb 09, 2007	14.58	14.64	14.36	14.44	23,588	-0.18(-1.20%)
Feb 08, 2007	14.58	14.67	14.52	14.61	16,704	+0.04(+0.24%)
Feb 07, 2007	14.53	14.60	14.49	14.58	57,206	+0.10(+0.66%)
Feb 06, 2007	14.51	14.51	14.35	14.48	11,606	+0.08(+0.56%)
Feb 05, 2007	14.45	14.49	14.31	14.40	28,544	-0.09(-0.62%)
Feb 02, 2007	14.56	14.58	14.41	14.49	28,486	+0.03(+0.17%)