Georgia Banking Co Inc (GBC) stock
GBCState Commercial BanksFiscal year ends December 31
$38.38+0.11 (+0.27%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Georgia Banking share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.38
+0.27% on the day
52-week range
$9.10 – $60.00
-36.0% from the high
Change over 52 weeks
+314.5%
From $9.26 on Sep 18, 2009
Average volume
3,589
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.14 | $43.73 | $36.10 | $38.38 | +0.27% | 21,383 |
| Oct 29, 2026 | $60.00 | $60.00 | $35.50 | $38.28 | +283.52% | 26,974 |
| Aug 19, 2011 | $9.99 | $9.99 | $9.98 | $9.98 | +0.10% | 932 |
| Aug 10, 2011 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 1,000 |
| Aug 8, 2011 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 1,100 |
| Aug 4, 2011 | $9.97 | $9.97 | $9.97 | $9.97 | +0.10% | 200 |
| Aug 1, 2011 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 141 |
| Jul 29, 2011 | $9.96 | $9.96 | $9.96 | $9.96 | -0.20% | 2,000 |
| Jul 27, 2011 | $9.97 | $9.98 | $9.97 | $9.98 | +0.50% | 700 |
| Jul 19, 2011 | $9.94 | $9.94 | $9.93 | $9.93 | 0.00% | 1,450 |
| Jul 6, 2011 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 200 |
| Jul 1, 2011 | $9.94 | $9.94 | $9.93 | $9.93 | -0.10% | 1,500 |
| Jun 30, 2011 | $9.94 | $9.96 | $9.92 | $9.94 | -0.10% | 5,700 |
| Jun 27, 2011 | $9.94 | $9.95 | $9.93 | $9.95 | +0.20% | 1,200 |
| Jun 23, 2011 | $9.94 | $9.94 | $9.93 | $9.93 | -0.20% | 1,500 |
| Jun 21, 2011 | $9.95 | $9.95 | $9.95 | $9.95 | +0.30% | 100 |
| Jun 13, 2011 | $9.93 | $9.93 | $9.92 | $9.92 | 0.00% | 1,500 |
| Jun 10, 2011 | $9.93 | $9.93 | $9.92 | $9.92 | -0.10% | 1,300 |
| Jun 9, 2011 | $9.93 | $9.96 | $9.93 | $9.93 | -0.20% | 940 |
| Jun 7, 2011 | $9.94 | $9.95 | $9.92 | $9.95 | -0.20% | 600 |
| Jun 3, 2011 | $9.92 | $9.97 | $9.91 | $9.97 | +0.20% | 5,330 |
| May 25, 2011 | $9.92 | $9.95 | $9.92 | $9.95 | +0.10% | 600 |
| May 13, 2011 | $9.91 | $9.94 | $9.91 | $9.94 | +0.51% | 1,100 |
| May 9, 2011 | $9.90 | $9.90 | $9.89 | $9.89 | 0.00% | 2,029 |
| May 4, 2011 | $9.90 | $9.90 | $9.89 | $9.89 | -0.10% | 1,000 |
| May 3, 2011 | $9.92 | $9.92 | $9.90 | $9.90 | -0.80% | 300 |
| Apr 27, 2011 | $9.98 | $9.98 | $9.98 | $9.98 | -8.36% | 300 |
| Apr 26, 2011 | $9.94 | $10.89 | $9.94 | $10.89 | +9.56% | 200 |
| Apr 25, 2011 | $9.86 | $9.94 | $9.86 | $9.94 | +0.61% | 2,979 |
| Apr 19, 2011 | $9.87 | $9.88 | $9.87 | $9.88 | +0.30% | 200 |
| Apr 18, 2011 | $9.85 | $9.85 | $9.82 | $9.85 | 0.00% | 20,990 |
| Apr 13, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 200 |
| Apr 12, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 400 |
| Apr 11, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 500 |
| Apr 8, 2011 | $9.90 | $9.90 | $9.85 | $9.85 | -0.51% | 400 |
| Apr 5, 2011 | $9.90 | $9.90 | $9.90 | $9.90 | +0.51% | 143 |
| Mar 31, 2011 | $9.86 | $9.86 | $9.85 | $9.85 | 0.00% | 4,350 |
| Mar 28, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 1,200 |
| Mar 25, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 3,500 |
| Mar 16, 2011 | $9.84 | $9.86 | $9.82 | $9.85 | 0.00% | 8,200 |
| Mar 9, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 100 |
| Mar 8, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 100 |
| Mar 7, 2011 | $9.84 | $9.85 | $9.82 | $9.85 | -0.71% | 4,100 |
| Mar 3, 2011 | $9.92 | $9.92 | $9.92 | $9.92 | +0.81% | 300 |
| Mar 2, 2011 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 5,100 |
| Mar 1, 2011 | $9.84 | $9.84 | $9.80 | $9.84 | 0.00% | 4,300 |
| Feb 28, 2011 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 100 |
| Feb 25, 2011 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 100 |
| Feb 18, 2011 | $9.84 | $9.85 | $9.84 | $9.84 | 0.00% | 12,000 |
| Feb 15, 2011 | $9.84 | $9.89 | $9.82 | $9.84 | -0.40% | 12,000 |
| Feb 14, 2011 | $9.88 | $9.88 | $9.88 | $9.88 | +0.30% | 300 |
| Feb 8, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 500 |
| Feb 1, 2011 | $9.85 | $9.85 | $9.84 | $9.85 | +0.51% | 800 |
| Jan 31, 2011 | $9.83 | $9.83 | $9.80 | $9.80 | -0.41% | 1,500 |
| Jan 26, 2011 | $9.84 | $9.85 | $9.84 | $9.84 | 0.00% | 7,000 |
| Jan 24, 2011 | $9.84 | $9.84 | $9.84 | $9.84 | +0.10% | 5,000 |
| Jan 18, 2011 | $9.83 | $9.83 | $9.83 | $9.83 | -0.10% | 1,500 |
| Jan 14, 2011 | $9.85 | $9.85 | $9.84 | $9.84 | +0.10% | 800 |
| Jan 13, 2011 | $9.83 | $9.83 | $9.83 | $9.83 | 0.00% | 400 |
| Jan 6, 2011 | $9.83 | $9.83 | $9.72 | $9.83 | 0.00% | 6,100 |
| Jan 5, 2011 | $9.83 | $9.83 | $9.83 | $9.83 | 0.00% | 100 |
| Jan 3, 2011 | $9.94 | $9.94 | $9.83 | $9.83 | 0.00% | 500 |
| Dec 30, 2010 | $9.83 | $9.83 | $9.83 | $9.83 | +0.31% | 3,100 |
| Dec 28, 2010 | $9.62 | $9.83 | $9.62 | $9.80 | +0.93% | 1,925 |
| Dec 22, 2010 | $9.70 | $9.71 | $9.70 | $9.71 | -1.22% | 500 |
| Dec 17, 2010 | $9.83 | $9.83 | $9.81 | $9.83 | 0.00% | 20,200 |
| Dec 14, 2010 | $9.83 | $9.83 | $9.73 | $9.83 | +0.10% | 5,400 |
| Dec 13, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 4,000 |
| Dec 9, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 2,500 |
| Dec 6, 2010 | $9.94 | $9.94 | $9.82 | $9.82 | 0.00% | 3,500 |
| Dec 1, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 4,500 |
| Nov 30, 2010 | $9.80 | $9.82 | $9.80 | $9.82 | +0.20% | 4,300 |
| Nov 19, 2010 | $9.82 | $9.83 | $9.80 | $9.80 | +0.82% | 5,600 |
| Nov 18, 2010 | $9.82 | $9.82 | $9.72 | $9.72 | -1.02% | 5,525 |
| Nov 17, 2010 | $9.82 | $9.89 | $9.82 | $9.82 | 0.00% | 800 |
| Nov 12, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | +0.82% | 1,000 |
| Nov 10, 2010 | $9.82 | $9.82 | $9.74 | $9.74 | -0.81% | 1,000 |
| Nov 9, 2010 | $9.82 | $9.82 | $9.80 | $9.82 | 0.00% | 5,000 |
| Nov 3, 2010 | $9.82 | $9.82 | $9.80 | $9.82 | 0.00% | 700 |
| Nov 2, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 9,000 |
| Nov 1, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 12,300 |
| Oct 29, 2010 | $9.80 | $9.90 | $9.80 | $9.82 | 0.00% | 5,400 |
| Oct 28, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 2,700 |
| Oct 22, 2010 | $9.82 | $9.82 | $9.75 | $9.82 | 0.00% | 3,800 |
| Oct 20, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 700 |
| Oct 19, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | +0.72% | 6,700 |
| Oct 14, 2010 | $9.75 | $9.75 | $9.75 | $9.75 | -0.71% | 300 |
| Oct 13, 2010 | $9.81 | $9.82 | $9.73 | $9.82 | 0.00% | 15,800 |
| Oct 11, 2010 | $9.82 | $9.82 | $9.61 | $9.82 | 0.00% | 9,100 |
| Oct 7, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 600 |
| Oct 6, 2010 | $9.58 | $9.83 | $9.52 | $9.82 | 0.00% | 24,400 |
| Oct 5, 2010 | $9.70 | $9.82 | $9.70 | $9.82 | -0.61% | 4,200 |
| Sep 28, 2010 | $9.81 | $9.88 | $9.81 | $9.88 | +3.13% | 600 |
| Sep 27, 2010 | $9.81 | $9.88 | $9.52 | $9.58 | -2.34% | 4,042 |
| Sep 23, 2010 | $9.81 | $9.81 | $9.81 | $9.81 | 0.00% | 500 |
| Sep 20, 2010 | $9.81 | $9.81 | $9.81 | $9.81 | -0.71% | 200 |
| Sep 16, 2010 | $9.88 | $9.88 | $9.88 | $9.88 | 0.00% | 200 |
| Sep 14, 2010 | $9.81 | $9.88 | $9.81 | $9.88 | +0.82% | 200 |
| Sep 10, 2010 | $9.80 | $9.80 | $9.51 | $9.80 | 0.00% | 2,500 |
| Sep 9, 2010 | $9.80 | $9.80 | $9.46 | $9.80 | 0.00% | 12,000 |
| Sep 8, 2010 | $9.45 | $9.80 | $9.45 | $9.80 | +1.66% | 4,400 |
| Aug 25, 2010 | $9.80 | $9.80 | $9.64 | $9.64 | -1.73% | 450 |
| Aug 24, 2010 | $9.81 | $9.81 | $9.64 | $9.81 | +1.66% | 2,500 |
| Aug 23, 2010 | $9.80 | $9.80 | $9.65 | $9.65 | -2.62% | 1,500 |
| Aug 20, 2010 | $9.91 | $9.91 | $9.91 | $9.91 | +1.12% | 100 |
| Aug 19, 2010 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 4,700 |
| Aug 18, 2010 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 1,400 |
| Aug 17, 2010 | $9.80 | $9.80 | $9.80 | $9.80 | +0.10% | 6,800 |
| Aug 16, 2010 | $9.79 | $9.79 | $9.79 | $9.79 | 0.00% | 2,000 |
| Aug 12, 2010 | $9.78 | $9.79 | $9.78 | $9.79 | 0.00% | 3,500 |
| Aug 10, 2010 | $9.62 | $9.79 | $9.62 | $9.79 | +0.10% | 2,050 |
| Aug 9, 2010 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 10,000 |
| Aug 5, 2010 | $9.58 | $9.82 | $9.58 | $9.78 | +0.20% | 4,600 |
| Jul 26, 2010 | $9.76 | $9.76 | $9.66 | $9.76 | 0.00% | 1,900 |
| Jul 22, 2010 | $9.76 | $9.76 | $9.76 | $9.76 | +0.10% | 15,200 |
| Jul 19, 2010 | $9.75 | $9.75 | $9.74 | $9.75 | +0.10% | 400 |
| Jul 14, 2010 | $9.74 | $9.74 | $9.59 | $9.74 | +0.10% | 1,100 |
| Jul 8, 2010 | $9.73 | $9.73 | $9.73 | $9.73 | +0.21% | 500 |
| Jul 7, 2010 | $9.71 | $9.71 | $9.71 | $9.71 | 0.00% | 800 |
| Jul 6, 2010 | $9.71 | $9.71 | $9.51 | $9.71 | +0.10% | 375 |
| Jul 2, 2010 | $9.71 | $9.71 | $9.70 | $9.70 | +5.21% | 2,600 |
| Jul 1, 2010 | $9.46 | $9.46 | $9.22 | $9.22 | -4.95% | 1,400 |
| Jun 29, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | +0.10% | 100 |
| Jun 24, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 1,500 |
| Jun 23, 2010 | $9.67 | $9.69 | $9.67 | $9.69 | 0.00% | 200 |
| Jun 22, 2010 | $9.76 | $9.76 | $9.69 | $9.69 | +0.21% | 3,100 |
| Jun 21, 2010 | $9.63 | $9.67 | $9.63 | $9.67 | -0.41% | 600 |
| Jun 18, 2010 | $9.71 | $9.71 | $9.71 | $9.71 | +0.10% | 100 |
| Jun 16, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | +0.31% | 100 |
| Jun 15, 2010 | $9.69 | $9.73 | $9.67 | $9.67 | 0.00% | 1,600 |
| Jun 14, 2010 | $9.71 | $9.71 | $9.67 | $9.67 | -0.10% | 3,175 |
| Jun 10, 2010 | $9.68 | $9.68 | $9.68 | $9.68 | +0.21% | 100 |
| Jun 8, 2010 | $9.74 | $9.74 | $9.66 | $9.66 | -0.92% | 3,400 |
| Jun 4, 2010 | $9.75 | $9.75 | $9.75 | $9.75 | +1.14% | 200 |
| Jun 3, 2010 | $9.64 | $9.64 | $9.64 | $9.64 | 0.00% | 5,000 |
| Jun 2, 2010 | $9.64 | $9.64 | $9.64 | $9.64 | 0.00% | 1,000 |
| Jun 1, 2010 | $9.63 | $9.64 | $9.63 | $9.64 | +0.21% | 345 |
| May 26, 2010 | $9.62 | $9.62 | $9.62 | $9.62 | 0.00% | 3,000 |
| May 25, 2010 | $9.62 | $9.62 | $9.62 | $9.62 | +1.16% | 1,900 |
| May 24, 2010 | $9.64 | $9.64 | $9.50 | $9.51 | -1.45% | 14,400 |
| May 19, 2010 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 1,000 |
| May 18, 2010 | $9.65 | $9.65 | $9.65 | $9.65 | -0.52% | 830 |
| May 10, 2010 | $9.71 | $9.71 | $9.70 | $9.70 | +0.21% | 1,500 |
| May 7, 2010 | $9.68 | $9.68 | $9.68 | $9.68 | -0.10% | 200 |
| May 6, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 2,000 |
| May 5, 2010 | $9.70 | $9.70 | $9.69 | $9.69 | 0.00% | 2,100 |
| May 4, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | -0.10% | 6,000 |
| May 3, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 3,300 |
| Apr 29, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 6,770 |
| Apr 28, 2010 | $9.63 | $9.70 | $9.63 | $9.70 | 0.00% | 11,970 |
| Apr 27, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 5,000 |
| Apr 26, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | -0.10% | 530 |
| Apr 23, 2010 | $9.67 | $9.71 | $9.67 | $9.71 | 0.00% | 7,050 |
| Apr 22, 2010 | $9.72 | $9.72 | $9.71 | $9.71 | 0.00% | 2,150 |
| Apr 21, 2010 | $9.61 | $9.71 | $9.61 | $9.71 | +3.96% | 4,000 |
| Apr 20, 2010 | $9.71 | $9.71 | $9.34 | $9.34 | -3.91% | 13,200 |
| Apr 19, 2010 | $9.72 | $9.72 | $9.72 | $9.72 | +0.10% | 2,750 |
| Apr 15, 2010 | $9.71 | $9.71 | $9.71 | $9.71 | +0.10% | 10,600 |
| Apr 14, 2010 | $9.71 | $9.71 | $9.68 | $9.70 | 0.00% | 26,100 |
| Apr 12, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 1,500 |
| Apr 9, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 11,690 |
| Apr 7, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | +0.10% | 400 |
| Apr 1, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | -0.31% | 10,000 |
| Mar 31, 2010 | $9.78 | $9.78 | $9.72 | $9.72 | +0.31% | 800 |
| Mar 30, 2010 | $9.69 | $9.70 | $9.69 | $9.69 | -0.10% | 1,200 |
| Mar 29, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 200 |
| Mar 25, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 1,000 |
| Mar 24, 2010 | $9.70 | $9.71 | $9.70 | $9.70 | 0.00% | 3,100 |
| Mar 22, 2010 | $9.70 | $9.71 | $9.70 | $9.70 | +0.10% | 3,200 |
| Mar 19, 2010 | $9.75 | $9.77 | $9.69 | $9.69 | -0.10% | 1,870 |
| Mar 18, 2010 | $9.66 | $9.70 | $9.66 | $9.70 | +0.10% | 200 |
| Mar 17, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 300 |
| Mar 16, 2010 | $9.75 | $9.75 | $9.69 | $9.69 | 0.00% | 2,900 |
| Mar 15, 2010 | $9.69 | $9.69 | $9.66 | $9.69 | +0.94% | 1,700 |
| Mar 12, 2010 | $9.69 | $9.69 | $9.60 | $9.60 | -1.03% | 21,500 |
| Mar 10, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | +0.10% | 3,200 |
| Mar 8, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 620 |
| Mar 4, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | -0.62% | 6,500 |
| Mar 3, 2010 | $9.75 | $9.75 | $9.75 | $9.75 | +0.72% | 180 |
| Feb 26, 2010 | $9.68 | $9.68 | $9.68 | $9.68 | 0.00% | 1,250 |
| Feb 25, 2010 | $9.68 | $9.68 | $9.67 | $9.68 | 0.00% | 5,400 |
| Feb 24, 2010 | $9.68 | $9.68 | $9.68 | $9.68 | +0.10% | 2,000 |
| Feb 22, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | 3,500 |
| Feb 17, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | 1,550 |
| Feb 16, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | -0.31% | 1,000 |
| Feb 12, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | +0.31% | 900 |
| Feb 9, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | 3,000 |
| Feb 8, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | +0.10% | 1,000 |
| Feb 4, 2010 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 200 |
| Feb 3, 2010 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 500 |
| Feb 2, 2010 | $9.66 | $9.66 | $9.66 | $9.66 | -0.21% | 250 |
| Feb 1, 2010 | $9.68 | $9.68 | $9.68 | $9.68 | 0.00% | 1,850 |
| Jan 29, 2010 | $9.68 | $9.68 | $9.68 | $9.68 | 0.00% | 4,900 |
| Jan 28, 2010 | $9.68 | $9.69 | $9.68 | $9.68 | -0.21% | 3,500 |
| Jan 27, 2010 | $9.68 | $9.70 | $9.68 | $9.70 | +0.10% | 3,700 |
| Jan 22, 2010 | $9.69 | $9.69 | $9.69 | $9.69 | -0.10% | 2,600 |
| Jan 21, 2010 | $9.69 | $9.70 | $9.69 | $9.70 | +0.52% | 400 |
| Jan 19, 2010 | $9.65 | $9.65 | $9.65 | $9.65 | +0.10% | 250 |
| Jan 13, 2010 | $9.64 | $9.64 | $9.64 | $9.64 | 0.00% | 1,450 |
| Jan 12, 2010 | $9.58 | $9.64 | $9.58 | $9.64 | 0.00% | 2,800 |
| Jan 8, 2010 | $9.62 | $9.64 | $9.62 | $9.64 | +0.21% | 2,599 |
| Jan 6, 2010 | $9.62 | $9.62 | $9.62 | $9.62 | -0.10% | 5,900 |
| Jan 5, 2010 | $9.63 | $9.63 | $9.63 | $9.63 | +0.10% | 2,580 |
| Jan 4, 2010 | $9.62 | $9.62 | $9.60 | $9.62 | +0.21% | 3,600 |
| Dec 31, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | -0.10% | 200 |
| Dec 30, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | +0.10% | 1,700 |
| Dec 29, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 2,000 |
| Dec 28, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | -0.10% | 2,500 |
| Dec 23, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 3,500 |
| Dec 17, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | +0.10% | 2,100 |
| Dec 16, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 6,600 |
| Dec 15, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | -0.31% | 1,500 |
| Dec 10, 2009 | $9.63 | $9.63 | $9.63 | $9.63 | +0.21% | 100 |
| Dec 9, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 13,100 |
| Dec 8, 2009 | $9.61 | $9.61 | $9.50 | $9.61 | +0.31% | 2,000 |
| Dec 7, 2009 | $9.58 | $9.58 | $9.58 | $9.58 | -0.21% | 100 |
| Dec 4, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | -0.31% | 2,500 |
| Dec 3, 2009 | $9.63 | $9.63 | $9.63 | $9.63 | +0.21% | 100 |
| Dec 2, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 1,000 |
| Dec 1, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | +0.10% | 100 |
| Nov 30, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 1,600 |
| Nov 25, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 6,600 |
| Nov 23, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 100 |
| Nov 20, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | +0.10% | 700 |
| Nov 19, 2009 | $9.59 | $9.59 | $9.59 | $9.59 | -0.10% | 800 |
| Nov 18, 2009 | $9.59 | $9.60 | $9.59 | $9.60 | +0.10% | 3,500 |
| Nov 17, 2009 | $9.59 | $9.60 | $9.59 | $9.59 | +0.10% | 11,200 |
| Nov 16, 2009 | $9.59 | $9.59 | $9.58 | $9.58 | +0.10% | 4,650 |
| Nov 10, 2009 | $9.68 | $9.68 | $9.57 | $9.57 | -4.30% | 7,432 |
| Nov 9, 2009 | $9.48 | $10.00 | $9.48 | $10.00 | +4.49% | 15,568 |
| Nov 6, 2009 | $9.57 | $9.57 | $9.57 | $9.57 | +0.10% | 523 |
| Nov 5, 2009 | $9.56 | $9.56 | $9.56 | $9.56 | +0.31% | 2,900 |
| Nov 2, 2009 | $9.53 | $9.53 | $9.53 | $9.53 | +0.11% | 1,000 |
| Oct 30, 2009 | $9.52 | $9.52 | $9.52 | $9.52 | 0.00% | 2,000 |
| Oct 29, 2009 | $9.52 | $9.52 | $9.52 | $9.52 | 0.00% | 300 |
| Oct 28, 2009 | $9.52 | $9.52 | $9.52 | $9.52 | +0.11% | 1,300 |
| Oct 27, 2009 | $9.50 | $9.51 | $9.50 | $9.51 | +0.85% | 11,040 |
| Oct 26, 2009 | $9.25 | $9.43 | $9.25 | $9.43 | +1.07% | 3,150 |
| Oct 21, 2009 | $9.33 | $9.33 | $9.33 | $9.33 | -3.62% | 5,500 |
| Oct 19, 2009 | $9.50 | $9.68 | $9.50 | $9.68 | +1.04% | 2,100 |
| Oct 15, 2009 | $9.37 | $9.58 | $9.30 | $9.58 | +2.57% | 19,400 |
| Oct 14, 2009 | $9.33 | $9.34 | $9.33 | $9.34 | +0.11% | 3,500 |
| Oct 13, 2009 | $9.33 | $9.33 | $9.33 | $9.33 | +0.43% | 2,700 |
| Oct 9, 2009 | $9.10 | $9.29 | $9.10 | $9.29 | -0.21% | 4,020 |
| Oct 2, 2009 | $9.31 | $9.31 | $9.31 | $9.31 | +0.11% | 250 |
| Oct 1, 2009 | $9.30 | $9.30 | $9.30 | $9.30 | -0.11% | 200 |
| Sep 29, 2009 | $9.31 | $9.32 | $9.31 | $9.31 | -1.17% | 900 |
| Sep 28, 2009 | $9.37 | $9.42 | $9.37 | $9.42 | +1.51% | 500 |
| Sep 25, 2009 | $9.29 | $9.29 | $9.28 | $9.28 | -0.11% | 12,500 |
| Sep 24, 2009 | $9.29 | $9.37 | $9.29 | $9.29 | +0.43% | 2,790 |
| Sep 21, 2009 | $9.21 | $9.25 | $9.21 | $9.25 | -0.11% | 200 |
| Sep 18, 2009 | $9.11 | $9.26 | $9.11 | $9.26 | 0.00% | 200 |
| Sep 17, 2009 | $9.26 | $9.35 | $9.26 | $9.26 | -1.17% | 1,060 |
| Sep 3, 2009 | $9.40 | $9.40 | $9.37 | $9.37 | -0.85% | 235 |
| Aug 28, 2009 | $9.20 | $9.45 | $9.20 | $9.45 | +2.83% | 6,300 |
| Aug 26, 2009 | $9.19 | $9.19 | $9.19 | $9.19 | -1.39% | 1,020 |
| Aug 25, 2009 | $9.32 | $9.32 | $9.32 | $9.32 | +1.75% | 356 |
| Aug 24, 2009 | $9.03 | $9.19 | $9.03 | $9.16 | -0.22% | 9,380 |
| Aug 21, 2009 | $9.30 | $9.30 | $9.18 | $9.18 | +0.22% | 2,350 |
| Aug 20, 2009 | $9.16 | $9.16 | $9.16 | $9.16 | – | 200 |