Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.94	14.99	14.76	14.99	41,841	+0.05(+0.33%)
May 30, 2007	14.59	15.06	14.50	14.94	68,919	+0.20(+1.33%)
May 29, 2007	14.22	14.79	14.14	14.74	55,239	+0.43(+3.03%)
May 25, 2007	14.17	14.35	14.17	14.31	32,211	+0.01(+0.08%)
May 24, 2007	14.51	14.68	14.24	14.30	29,511	-0.25(-1.72%)
May 23, 2007	14.52	14.71	14.34	14.55	29,524	+0.09(+0.60%)
May 22, 2007	14.20	14.47	14.20	14.46	25,414	+0.23(+1.64%)
May 21, 2007	14.04	14.30	14.04	14.23	25,604	+0.14(+1.00%)
May 18, 2007	14.11	14.12	13.91	14.09	85,579	-0.02(-0.12%)
May 17, 2007	14.30	14.52	13.96	14.10	30,625	-0.21(-1.44%)
May 16, 2007	13.92	14.42	13.76	14.31	197,774	+0.46(+3.29%)
May 15, 2007	14.17	14.52	13.85	13.85	45,443	-0.36(-2.52%)
May 14, 2007	14.40	14.51	14.19	14.21	37,625	-0.26(-1.80%)
May 11, 2007	14.26	14.54	14.17	14.47	23,152	+0.35(+2.46%)
May 10, 2007	14.31	14.54	13.94	14.13	67,803	-0.31(-2.14%)
May 09, 2007	14.36	14.61	14.21	14.44	28,253	-0.05(-0.37%)
May 08, 2007	14.25	14.49	14.04	14.49	30,375	+0.10(+0.72%)
May 07, 2007	14.24	14.49	14.20	14.39	28,984	+0.17(+1.18%)
May 04, 2007	14.25	14.25	14.06	14.22	23,110	+0.11(+0.81%)
May 03, 2007	14.31	14.46	14.07	14.10	19,844	-0.15(-1.07%)
May 02, 2007	13.94	14.44	13.92	14.26	36,934	+0.27(+1.90%)