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%)
May 01, 2007	13.63	14.04	13.63	13.99	45,870	+0.39(+2.87%)
Apr 30, 2007	14.47	14.47	13.59	13.60	49,425	-0.79(-5.51%)
Apr 27, 2007	14.39	14.49	14.37	14.39	18,197	-0.07(-0.49%)
Apr 26, 2007	13.91	14.70	13.91	14.46	56,338	+0.43(+3.10%)
Apr 25, 2007	14.01	14.30	13.93	14.03	17,480	+0.12(+0.86%)
Apr 24, 2007	14.07	14.14	13.85	13.91	30,642	-0.19(-1.35%)
Apr 23, 2007	14.47	14.47	14.06	14.10	18,217	-0.46(-3.13%)
Apr 20, 2007	14.54	14.60	14.41	14.55	24,517	+0.24(+1.71%)
Apr 19, 2007	14.37	14.76	14.14	14.31	27,182	-0.09(-0.64%)
Apr 18, 2007	14.50	14.91	14.40	14.40	61,133	-0.22(-1.52%)
Apr 17, 2007	14.55	14.71	14.50	14.63	43,518	+0.04(+0.26%)
Apr 16, 2007	14.08	14.61	14.08	14.59	26,801	+0.53(+3.79%)
Apr 13, 2007	13.93	14.06	13.78	14.06	44,280	+0.10(+0.74%)
Apr 12, 2007	13.87	13.97	13.77	13.95	14,194	+0.02(+0.16%)
Apr 11, 2007	14.33	14.33	13.75	13.93	57,090	-0.37(-2.62%)
Apr 10, 2007	14.09	14.35	14.09	14.30	17,720	+0.26(+1.86%)
Apr 09, 2007	14.53	14.53	14.04	14.04	146,189	-0.44(-3.04%)
Apr 05, 2007	14.53	14.65	14.48	14.48	16,187	-0.12(-0.82%)
Apr 04, 2007	14.61	14.70	14.48	14.60	20,026	-0.04(-0.30%)
Apr 03, 2007	14.46	14.70	14.42	14.65	64,224	+0.28(+1.93%)
Apr 02, 2007	14.28	14.58	14.25	14.37	23,920	+0.03(+0.23%)
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%)