Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.25	14.39	14.14	14.34	46,951	+0.11(+0.80%)
Mar 29, 2007	14.45	14.45	14.01	14.22	25,282	-0.13(-0.91%)
Mar 28, 2007	14.49	14.60	14.21	14.35	129,252	-0.18(-1.23%)
Mar 27, 2007	14.99	14.99	14.53	14.53	21,717	-0.53(-3.50%)
Mar 26, 2007	14.99	15.07	14.79	15.06	14,441	+0.10(+0.65%)
Mar 23, 2007	15.09	15.09	14.80	14.96	19,842	-0.17(-1.11%)
Mar 22, 2007	14.91	15.16	14.86	15.13	29,557	+0.31(+2.13%)
Mar 21, 2007	14.41	14.98	14.38	14.82	21,605	+0.36(+2.48%)
Mar 20, 2007	14.28	14.46	14.18	14.46	15,266	+0.18(+1.26%)
Mar 19, 2007	14.36	14.48	14.11	14.28	22,340	+0.08(+0.54%)
Mar 16, 2007	14.27	14.39	14.09	14.20	145,865	-0.10(-0.72%)
Mar 15, 2007	14.04	14.30	14.04	14.30	25,060	+0.29(+2.05%)
Mar 14, 2007	13.84	14.02	13.73	14.02	43,647	+0.16(+1.18%)
Mar 13, 2007	14.42	14.29	13.85	13.85	67,111	-0.56(-3.92%)
Mar 12, 2007	14.51	14.55	14.40	14.42	18,681	-0.03(-0.23%)
Mar 09, 2007	14.56	14.56	14.38	14.45	14,559	+0.03(+0.23%)
Mar 08, 2007	14.57	14.67	14.41	14.42	33,849	-0.07(-0.45%)
Mar 07, 2007	14.78	14.82	14.28	14.48	35,229	-0.35(-2.34%)
Mar 06, 2007	14.41	14.94	14.27	14.83	28,282	+0.58(+4.08%)
Mar 05, 2007	14.66	14.78	14.22	14.25	75,706	-0.44(-2.99%)
Mar 02, 2007	14.74	14.89	14.53	14.69	44,210	-0.07(-0.44%)
Mar 01, 2007	15.06	15.17	14.66	14.76	30,244	-0.31(-2.05%)
Feb 28, 2007	15.23	15.37	15.06	15.06	61,074	-0.16(-1.07%)
Feb 27, 2007	15.23	15.42	15.22	15.23	86,708	-0.20(-1.30%)
Feb 26, 2007	15.55	15.74	15.27	15.43	109,277	-0.16(-1.01%)
Feb 23, 2007	15.61	15.61	15.43	15.59	26,179	-0.11(-0.69%)
Feb 22, 2007	15.56	15.71	15.51	15.69	31,900	+0.12(+0.77%)
Feb 21, 2007	15.55	15.62	15.51	15.58	33,523	-0.08(-0.52%)
Feb 20, 2007	15.53	15.81	15.53	15.66	170,128	+0.05(+0.35%)
Feb 16, 2007	15.55	15.61	15.51	15.60	15,408	+0.06(+0.38%)
Feb 15, 2007	15.71	15.71	15.51	15.54	19,015	-0.01(-0.07%)
Feb 14, 2007	15.86	15.88	15.54	15.55	26,127	-0.33(-2.05%)
Feb 13, 2007	15.85	15.89	15.77	15.88	5,824	+0.08(+0.52%)
Feb 12, 2007	15.68	15.80	15.52	15.80	20,389	+0.17(+1.11%)
Feb 09, 2007	15.78	15.84	15.54	15.62	21,795	-0.19(-1.20%)
Feb 08, 2007	15.78	15.87	15.72	15.81	15,434	+0.04(+0.24%)
Feb 07, 2007	15.73	15.80	15.68	15.78	52,857	+0.10(+0.66%)
Feb 06, 2007	15.70	15.70	15.53	15.67	10,724	+0.09(+0.56%)
Feb 05, 2007	15.63	15.68	15.48	15.59	26,374	-0.10(-0.62%)
Feb 02, 2007	15.76	15.78	15.60	15.68	26,320	+0.03(+0.17%)
Feb 01, 2007	15.74	15.75	15.51	15.66	38,594	-0.09(-0.59%)
Jan 31, 2007	15.66	15.86	15.46	15.75	78,218	+0.03(+0.21%)
Jan 30, 2007	15.52	15.73	15.44	15.72	204,459	+0.24(+1.58%)
Jan 29, 2007	15.17	15.48	15.15	15.47	38,819	+0.23(+1.50%)
Jan 26, 2007	15.12	15.30	15.10	15.24	39,557	+0.12(+0.83%)
Jan 25, 2007	15.24	15.35	15.11	15.12	38,658	-0.32(-2.07%)
Jan 24, 2007	15.20	15.44	15.09	15.44	16,486	+0.18(+1.21%)
Jan 23, 2007	15.04	15.30	15.04	15.25	16,675	+0.24(+1.63%)
Jan 22, 2007	15.23	15.23	15.00	15.01	96,416	-0.40(-2.61%)
Jan 19, 2007	14.93	15.41	14.93	15.41	40,666	+0.50(+3.39%)
Jan 18, 2007	15.22	15.29	14.90	14.91	32,891	-0.31(-2.07%)
Jan 17, 2007	15.51	15.71	15.18	15.22	18,764	-0.31(-1.99%)
Jan 16, 2007	15.97	16.00	15.51	15.53	67,111	-0.36(-2.25%)
Jan 12, 2007	15.67	15.90	15.64	15.89	7,331	+0.18(+1.14%)
Jan 11, 2007	15.68	16.01	15.54	15.71	24,668	+0.07(+0.45%)
Jan 10, 2007	15.50	15.68	15.49	15.64	19,422	+0.11(+0.73%)
Jan 09, 2007	15.74	15.74	15.51	15.53	43,052	-0.18(-1.14%)
Jan 08, 2007	15.78	15.92	15.57	15.71	31,893	-0.04(-0.24%)
Jan 05, 2007	16.34	16.34	15.72	15.74	49,265	-0.71(-4.29%)
Jan 04, 2007	16.07	16.49	16.00	16.45	15,537	+0.31(+1.95%)