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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $60.00 | $60.00 | $35.50 | $38.38 | +284.57% | 48,357 |
| Aug 19, 2011 | $9.99 | $9.99 | $9.98 | $9.98 | +0.10% | 932 |
| Aug 8, 2011 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 2,100 |
| Aug 1, 2011 | $9.96 | $9.97 | $9.96 | $9.97 | +0.10% | 341 |
| Jul 27, 2011 | $9.97 | $9.98 | $9.96 | $9.96 | +0.30% | 2,700 |
| 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 |
| Jun 27, 2011 | $9.94 | $9.96 | $9.92 | $9.93 | 0.00% | 8,400 |
| Jun 21, 2011 | $9.95 | $9.95 | $9.93 | $9.93 | +0.10% | 1,600 |
| Jun 13, 2011 | $9.93 | $9.93 | $9.92 | $9.92 | 0.00% | 1,500 |
| Jun 7, 2011 | $9.94 | $9.96 | $9.92 | $9.92 | -0.50% | 2,840 |
| 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 9, 2011 | $9.90 | $9.94 | $9.89 | $9.94 | +0.51% | 3,129 |
| May 3, 2011 | $9.92 | $9.92 | $9.89 | $9.89 | -0.90% | 1,300 |
| Apr 25, 2011 | $9.86 | $10.89 | $9.86 | $9.98 | +1.01% | 3,479 |
| Apr 18, 2011 | $9.85 | $9.88 | $9.82 | $9.88 | +0.30% | 21,190 |
| Apr 11, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 1,100 |
| Apr 5, 2011 | $9.90 | $9.90 | $9.85 | $9.85 | 0.00% | 543 |
| Mar 28, 2011 | $9.85 | $9.86 | $9.85 | $9.85 | 0.00% | 5,550 |
| 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 7, 2011 | $9.84 | $9.85 | $9.82 | $9.85 | -0.71% | 4,300 |
| Feb 28, 2011 | $9.84 | $9.92 | $9.80 | $9.92 | +0.81% | 9,800 |
| Feb 25, 2011 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 100 |
| Feb 14, 2011 | $9.88 | $9.89 | $9.82 | $9.84 | -0.10% | 24,300 |
| Feb 8, 2011 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 500 |
| Jan 31, 2011 | $9.83 | $9.85 | $9.80 | $9.85 | +0.10% | 2,300 |
| Jan 24, 2011 | $9.84 | $9.85 | $9.84 | $9.84 | +0.10% | 12,000 |
| Jan 18, 2011 | $9.83 | $9.83 | $9.83 | $9.83 | -0.10% | 1,500 |
| Jan 13, 2011 | $9.83 | $9.85 | $9.83 | $9.84 | +0.10% | 1,200 |
| Jan 3, 2011 | $9.94 | $9.94 | $9.72 | $9.83 | 0.00% | 6,700 |
| Dec 28, 2010 | $9.62 | $9.83 | $9.62 | $9.83 | +1.24% | 5,025 |
| Dec 22, 2010 | $9.70 | $9.71 | $9.70 | $9.71 | -1.22% | 500 |
| Dec 13, 2010 | $9.82 | $9.83 | $9.73 | $9.83 | +0.10% | 29,600 |
| Dec 6, 2010 | $9.94 | $9.94 | $9.82 | $9.82 | 0.00% | 6,000 |
| Nov 30, 2010 | $9.80 | $9.82 | $9.80 | $9.82 | +0.20% | 8,800 |
| Nov 17, 2010 | $9.82 | $9.89 | $9.72 | $9.80 | -0.20% | 11,925 |
| Nov 9, 2010 | $9.82 | $9.82 | $9.74 | $9.82 | 0.00% | 7,000 |
| Nov 1, 2010 | $9.82 | $9.82 | $9.80 | $9.82 | 0.00% | 22,000 |
| Oct 28, 2010 | $9.82 | $9.90 | $9.80 | $9.82 | 0.00% | 8,100 |
| Oct 19, 2010 | $9.82 | $9.82 | $9.75 | $9.82 | +0.72% | 11,200 |
| Oct 11, 2010 | $9.82 | $9.82 | $9.61 | $9.75 | -0.71% | 25,200 |
| Oct 5, 2010 | $9.70 | $9.83 | $9.52 | $9.82 | -0.61% | 29,200 |
| Sep 27, 2010 | $9.81 | $9.88 | $9.52 | $9.88 | +0.71% | 4,642 |
| Sep 20, 2010 | $9.81 | $9.81 | $9.81 | $9.81 | -0.71% | 700 |
| Sep 14, 2010 | $9.81 | $9.88 | $9.81 | $9.88 | +0.82% | 400 |
| Sep 8, 2010 | $9.45 | $9.80 | $9.45 | $9.80 | +1.66% | 18,900 |
| Aug 23, 2010 | $9.80 | $9.81 | $9.64 | $9.64 | -2.72% | 4,450 |
| Aug 16, 2010 | $9.79 | $9.91 | $9.79 | $9.91 | +1.23% | 15,000 |
| Aug 9, 2010 | $9.78 | $9.79 | $9.62 | $9.79 | +0.10% | 15,550 |
| 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 19, 2010 | $9.75 | $9.76 | $9.74 | $9.76 | +0.21% | 15,600 |
| Jul 14, 2010 | $9.74 | $9.74 | $9.59 | $9.74 | +0.10% | 1,100 |
| Jul 6, 2010 | $9.71 | $9.73 | $9.51 | $9.73 | +0.31% | 1,675 |
| Jun 29, 2010 | $9.70 | $9.71 | $9.22 | $9.70 | +0.10% | 4,100 |
| Jun 21, 2010 | $9.63 | $9.76 | $9.63 | $9.69 | -0.21% | 5,400 |
| Jun 14, 2010 | $9.71 | $9.73 | $9.67 | $9.71 | +0.31% | 4,975 |
| Jun 8, 2010 | $9.74 | $9.74 | $9.66 | $9.68 | -0.72% | 3,500 |
| Jun 1, 2010 | $9.63 | $9.75 | $9.63 | $9.75 | +1.35% | 6,545 |
| May 24, 2010 | $9.64 | $9.64 | $9.50 | $9.62 | -0.31% | 19,300 |
| May 18, 2010 | $9.65 | $9.65 | $9.65 | $9.65 | -0.52% | 1,830 |
| May 10, 2010 | $9.71 | $9.71 | $9.70 | $9.70 | +0.21% | 1,500 |
| May 3, 2010 | $9.70 | $9.70 | $9.68 | $9.68 | -0.21% | 13,600 |
| Apr 26, 2010 | $9.70 | $9.70 | $9.63 | $9.70 | -0.10% | 24,270 |
| Apr 19, 2010 | $9.72 | $9.72 | $9.34 | $9.71 | 0.00% | 29,150 |
| Apr 12, 2010 | $9.70 | $9.71 | $9.68 | $9.71 | +0.10% | 38,200 |
| Apr 7, 2010 | $9.70 | $9.70 | $9.70 | $9.70 | +0.10% | 12,090 |
| Mar 29, 2010 | $9.70 | $9.78 | $9.69 | $9.69 | -0.10% | 12,200 |
| Mar 22, 2010 | $9.70 | $9.71 | $9.70 | $9.70 | +0.10% | 7,300 |
| Mar 15, 2010 | $9.69 | $9.77 | $9.66 | $9.69 | +0.94% | 6,970 |
| Mar 8, 2010 | $9.69 | $9.70 | $9.60 | $9.60 | -0.93% | 25,320 |
| Mar 3, 2010 | $9.75 | $9.75 | $9.69 | $9.69 | +0.10% | 6,680 |
| Feb 22, 2010 | $9.67 | $9.68 | $9.67 | $9.68 | +0.10% | 12,150 |
| Feb 16, 2010 | $9.67 | $9.67 | $9.67 | $9.67 | -0.31% | 2,550 |
| Feb 8, 2010 | $9.67 | $9.70 | $9.67 | $9.70 | +0.41% | 4,900 |
| Feb 1, 2010 | $9.68 | $9.68 | $9.66 | $9.66 | -0.21% | 2,800 |
| Jan 27, 2010 | $9.68 | $9.70 | $9.68 | $9.68 | -0.10% | 12,100 |
| Jan 19, 2010 | $9.65 | $9.70 | $9.65 | $9.69 | +0.52% | 3,250 |
| Jan 12, 2010 | $9.58 | $9.64 | $9.58 | $9.64 | 0.00% | 4,250 |
| Jan 4, 2010 | $9.62 | $9.64 | $9.60 | $9.64 | +0.42% | 14,679 |
| Dec 28, 2009 | $9.60 | $9.61 | $9.60 | $9.60 | -0.10% | 6,400 |
| Dec 23, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 3,500 |
| Dec 15, 2009 | $9.60 | $9.61 | $9.60 | $9.61 | -0.21% | 10,200 |
| Dec 7, 2009 | $9.58 | $9.63 | $9.50 | $9.63 | +0.31% | 15,300 |
| Nov 30, 2009 | $9.60 | $9.63 | $9.60 | $9.60 | 0.00% | 5,300 |
| Nov 23, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 6,700 |
| Nov 16, 2009 | $9.59 | $9.60 | $9.58 | $9.60 | +0.31% | 20,850 |
| Nov 9, 2009 | $9.48 | $10.00 | $9.48 | $9.57 | 0.00% | 23,000 |
| Nov 2, 2009 | $9.53 | $9.57 | $9.53 | $9.57 | +0.53% | 4,423 |
| Oct 26, 2009 | $9.25 | $9.52 | $9.25 | $9.52 | +2.04% | 17,790 |
| Oct 19, 2009 | $9.50 | $9.68 | $9.33 | $9.33 | -2.61% | 7,600 |
| Oct 13, 2009 | $9.33 | $9.58 | $9.30 | $9.58 | +3.12% | 25,600 |
| Oct 9, 2009 | $9.10 | $9.29 | $9.10 | $9.29 | -0.21% | 4,020 |
| Sep 28, 2009 | $9.37 | $9.42 | $9.30 | $9.31 | +0.32% | 1,850 |
| Sep 21, 2009 | $9.21 | $9.37 | $9.21 | $9.28 | +0.22% | 15,490 |
| Sep 17, 2009 | $9.26 | $9.35 | $9.11 | $9.26 | -1.17% | 1,260 |
| Sep 3, 2009 | $9.40 | $9.40 | $9.37 | $9.37 | -0.85% | 235 |
| Aug 24, 2009 | $9.03 | $9.45 | $9.03 | $9.45 | +2.94% | 17,056 |
| Aug 17, 2009 | $9.15 | $9.30 | $9.14 | $9.18 | +0.44% | 26,550 |
| Aug 13, 2009 | $9.12 | $9.15 | $9.12 | $9.14 | +0.44% | 7,200 |
| Aug 3, 2009 | $9.15 | $9.15 | $9.09 | $9.10 | -0.22% | 14,500 |
| Jul 27, 2009 | $9.12 | $9.12 | $9.12 | $9.12 | 0.00% | 2,700 |
| Jul 20, 2009 | $8.98 | $9.12 | $8.98 | $9.12 | +0.22% | 2,600 |
| Jul 14, 2009 | $8.63 | $9.10 | $8.63 | $9.10 | +1.45% | 1,200 |
| Jul 6, 2009 | $9.00 | $9.10 | $8.95 | $8.97 | -5.28% | 27,968 |
| Jun 30, 2009 | $8.98 | $9.47 | $8.98 | $9.47 | +6.29% | 218 |
| Jun 22, 2009 | $8.82 | $8.91 | $8.82 | $8.91 | +0.91% | 9,604 |
| Jun 17, 2009 | $8.83 | $8.83 | $8.83 | $8.83 | -1.89% | 2,380 |
| Jun 1, 2009 | $8.77 | $9.00 | $8.73 | $9.00 | +2.62% | 21,025 |
| May 27, 2009 | $8.82 | $8.82 | $8.77 | $8.77 | -0.23% | 17,000 |
| May 18, 2009 | $8.71 | $8.79 | $8.65 | $8.79 | -3.09% | 72,450 |
| May 15, 2009 | $9.07 | $9.07 | $9.07 | $9.07 | +1.45% | 1,000 |
| May 4, 2009 | $8.84 | $8.94 | $8.59 | $8.94 | +4.81% | 8,600 |
| Apr 27, 2009 | $8.44 | $8.89 | $8.44 | $8.53 | +0.35% | 20,341 |
| Apr 21, 2009 | $8.50 | $8.50 | $8.31 | $8.50 | +0.59% | 15,793 |
| Apr 13, 2009 | $8.43 | $8.50 | $8.43 | $8.45 | +0.48% | 10,460 |
| Apr 7, 2009 | $8.40 | $8.50 | $8.40 | $8.41 | +1.45% | 14,550 |
| Mar 31, 2009 | $8.29 | $8.30 | $8.29 | $8.29 | +0.12% | 16,600 |
| Mar 23, 2009 | $7.95 | $8.28 | $7.95 | $8.28 | +0.98% | 1,450 |
| Mar 16, 2009 | $8.20 | $8.20 | $8.19 | $8.20 | +1.86% | 4,600 |
| Mar 9, 2009 | $8.03 | $8.05 | $8.03 | $8.05 | -1.47% | 700 |
| Mar 2, 2009 | $8.00 | $8.17 | $7.70 | $8.17 | +2.90% | 12,800 |
| Feb 27, 2009 | $7.94 | $7.94 | $7.94 | $7.94 | -0.75% | 3,000 |
| Feb 17, 2009 | $7.99 | $8.00 | $7.88 | $8.00 | +2.17% | 17,206 |
| Feb 11, 2009 | $7.81 | $7.83 | $7.81 | $7.83 | +1.16% | 700 |
| Feb 3, 2009 | $7.74 | $8.00 | $7.74 | $7.74 | +0.91% | 1,000 |
| Jan 27, 2009 | $7.61 | $7.85 | $7.38 | $7.67 | 0.00% | 43,800 |
| Jan 20, 2009 | $7.67 | $7.87 | $7.67 | $7.67 | +2.27% | 5,300 |
| Jan 12, 2009 | $7.83 | $7.86 | $7.50 | $7.50 | -3.35% | 58,305 |
| Jan 5, 2009 | $7.76 | $8.00 | $7.76 | $7.76 | +1.17% | 8,450 |
| Dec 29, 2008 | $6.97 | $7.69 | $6.97 | $7.67 | -0.13% | 5,580 |
| Dec 22, 2008 | $8.00 | $8.00 | $7.68 | $7.68 | -4.00% | 9,800 |
| Dec 17, 2008 | $7.66 | $8.00 | $7.66 | $8.00 | +4.44% | 14,800 |
| Dec 8, 2008 | $7.61 | $7.93 | $7.60 | $7.66 | +1.32% | 11,100 |
| Dec 1, 2008 | $7.89 | $7.89 | $7.56 | $7.56 | -0.26% | 1,600 |
| Nov 24, 2008 | $8.66 | $8.66 | $6.90 | $7.58 | +2.29% | 7,150 |
| Nov 17, 2008 | $7.35 | $7.48 | $7.11 | $7.41 | +0.95% | 11,200 |
| Nov 12, 2008 | $7.33 | $7.42 | $7.30 | $7.34 | -0.54% | 31,504 |
| Nov 3, 2008 | $7.39 | $7.48 | $7.32 | $7.38 | +2.50% | 59,900 |
| Oct 27, 2008 | $7.25 | $7.25 | $7.00 | $7.20 | +1.27% | 58,400 |
| Oct 20, 2008 | $7.50 | $7.98 | $7.08 | $7.11 | -10.90% | 7,936 |
| Oct 13, 2008 | $6.11 | $8.00 | $5.69 | $7.98 | +38.06% | 60,371 |
| Oct 6, 2008 | $7.15 | $7.15 | $4.00 | $5.78 | -18.93% | 51,097 |
| Sep 29, 2008 | $7.61 | $7.78 | $6.60 | $7.13 | -6.18% | 27,740 |
| Sep 22, 2008 | $7.80 | $8.56 | $7.40 | $7.60 | +5.41% | 15,080 |
| Sep 15, 2008 | $8.57 | $8.99 | $4.86 | $7.21 | -15.97% | 123,273 |
| Sep 8, 2008 | $9.00 | $9.00 | $8.58 | $8.58 | -4.56% | 8,800 |
| Sep 3, 2008 | $9.02 | $9.03 | $8.99 | $8.99 | -0.44% | 2,705 |
| Aug 26, 2008 | $9.02 | $9.10 | $9.00 | $9.03 | -1.31% | 11,732 |
| Aug 20, 2008 | $9.29 | $9.70 | $9.15 | $9.15 | -0.65% | 12,362 |
| Aug 12, 2008 | $9.27 | $9.29 | $9.20 | $9.21 | +0.22% | 1,300 |
| Aug 4, 2008 | $9.70 | $9.70 | $9.17 | $9.19 | -2.23% | 17,601 |
| Jul 28, 2008 | $9.80 | $9.80 | $9.16 | $9.40 | -3.09% | 17,500 |
| Jul 22, 2008 | $9.16 | $9.79 | $9.16 | $9.70 | 0.00% | 2,962 |
| Jul 14, 2008 | $9.17 | $9.70 | $9.16 | $9.70 | +7.30% | 2,200 |
| Jul 7, 2008 | $9.85 | $9.88 | $9.00 | $9.04 | -5.83% | 13,015 |
| Jun 30, 2008 | $8.68 | $9.60 | $8.68 | $9.60 | +7.87% | 750 |
| Jun 23, 2008 | $9.42 | $9.42 | $8.90 | $8.90 | -5.32% | 12,222 |
| Jun 16, 2008 | $9.47 | $9.49 | $9.40 | $9.40 | -3.98% | 3,104 |
| Jun 9, 2008 | $9.55 | $9.79 | $9.44 | $9.79 | +1.98% | 1,500 |
| Jun 2, 2008 | $9.58 | $9.60 | $9.58 | $9.60 | +0.21% | 4,400 |
| May 27, 2008 | $9.61 | $9.61 | $9.48 | $9.58 | +0.52% | 6,983 |
| May 19, 2008 | $9.60 | $9.70 | $9.53 | $9.53 | -0.73% | 24,750 |
| May 12, 2008 | $9.41 | $9.60 | $9.41 | $9.60 | +2.13% | 13,350 |
| May 5, 2008 | $9.25 | $9.50 | $9.25 | $9.40 | -1.05% | 6,960 |
| Apr 28, 2008 | $10.15 | $10.15 | $9.25 | $9.50 | +1.06% | 12,618 |
| Apr 21, 2008 | $9.40 | $10.15 | $9.30 | $9.40 | +0.11% | 42,025 |
| Apr 14, 2008 | $9.74 | $9.74 | $9.08 | $9.39 | -1.78% | 13,351 |
| Apr 7, 2008 | $9.20 | $9.86 | $9.20 | $9.56 | +2.36% | 6,700 |
| Mar 31, 2008 | $9.40 | $9.65 | $9.33 | $9.34 | -0.85% | 9,100 |
| Mar 24, 2008 | $9.42 | $9.49 | $9.05 | $9.42 | -0.74% | 15,400 |
| Mar 17, 2008 | $9.38 | $9.50 | $8.53 | $9.49 | +0.85% | 60,775 |
| Mar 10, 2008 | $9.44 | $9.59 | $8.70 | $9.41 | -0.63% | 24,700 |
| Mar 3, 2008 | $9.40 | $9.59 | $9.36 | $9.47 | -0.21% | 22,500 |
| Feb 25, 2008 | $9.38 | $9.57 | $9.38 | $9.49 | +1.17% | 27,000 |
| Feb 19, 2008 | $10.00 | $10.00 | $9.38 | $9.38 | -1.47% | 32,100 |
| Feb 11, 2008 | $9.49 | $10.00 | $9.38 | $9.52 | +0.42% | 21,600 |
| Feb 4, 2008 | $10.07 | $10.07 | $9.48 | $9.48 | -1.35% | 18,500 |
| Jan 28, 2008 | $9.45 | $9.61 | $9.22 | $9.61 | +1.16% | 37,700 |
| Jan 22, 2008 | $9.40 | $9.90 | $9.37 | $9.50 | -0.84% | 33,700 |
| Jan 14, 2008 | $10.00 | $10.00 | $9.52 | $9.58 | -0.52% | 14,609 |
| Jan 7, 2008 | $9.65 | $9.95 | $9.54 | $9.63 | +0.94% | 38,317 |
| Dec 31, 2007 | $10.20 | $10.20 | $9.54 | $9.54 | -2.85% | 34,800 |
| Dec 24, 2007 | $10.40 | $10.40 | $9.72 | $9.82 | -4.20% | 56,200 |
| Dec 17, 2007 | $9.94 | $10.35 | $9.73 | $10.25 | +4.06% | 57,000 |
| Dec 10, 2007 | $10.08 | $10.25 | $9.81 | $9.85 | -1.50% | 35,900 |
| Dec 3, 2007 | $10.05 | $10.08 | $9.99 | $10.00 | -0.50% | 8,000 |
| Nov 26, 2007 | $9.78 | $10.05 | $9.72 | $10.05 | +2.55% | 9,700 |
| Nov 19, 2007 | $9.80 | $9.80 | $9.80 | $9.80 | +1.98% | 2,500 |
| Nov 12, 2007 | $9.86 | $9.86 | $9.61 | $9.61 | -2.93% | 11,100 |
| Nov 5, 2007 | $9.86 | $9.90 | $9.86 | $9.90 | +0.41% | 500 |
| Oct 29, 2007 | $9.91 | $9.93 | $9.86 | $9.86 | -0.20% | 3,900 |
| Oct 22, 2007 | $9.78 | $9.88 | $9.76 | $9.88 | +0.10% | 4,900 |
| Oct 15, 2007 | $9.86 | $9.87 | $9.82 | $9.87 | +0.20% | 3,700 |
| Oct 8, 2007 | $9.87 | $9.93 | $9.65 | $9.85 | 0.00% | 11,800 |
| Oct 1, 2007 | $9.76 | $9.85 | $9.76 | $9.85 | +1.34% | 54,000 |
| Sep 24, 2007 | $9.65 | $9.79 | $9.63 | $9.72 | +0.52% | 9,300 |
| Sep 17, 2007 | $9.68 | $9.85 | $9.67 | $9.67 | +0.62% | 6,500 |
| Sep 10, 2007 | $9.63 | $9.71 | $9.60 | $9.61 | -1.54% | 20,000 |
| Sep 4, 2007 | $9.76 | $9.76 | $9.76 | $9.76 | 0.00% | 0 |
| Aug 27, 2007 | $9.58 | $9.78 | $9.52 | $9.76 | +2.52% | 12,000 |
| Aug 20, 2007 | $9.53 | $9.58 | $9.50 | $9.52 | 0.00% | 8,300 |
| Aug 13, 2007 | $9.62 | $9.62 | $9.37 | $9.52 | +0.11% | 9,000 |
| Aug 6, 2007 | $9.57 | $9.60 | $9.51 | $9.51 | -0.63% | 3,900 |
| Jul 30, 2007 | $9.70 | $9.70 | $9.47 | $9.57 | +0.84% | 2,800 |
| Jul 23, 2007 | $9.81 | $9.81 | $9.49 | $9.49 | -5.10% | 14,000 |
| Jul 16, 2007 | $10.24 | $10.24 | $9.87 | $10.00 | -1.96% | 29,800 |
| Jul 9, 2007 | $10.25 | $10.25 | $9.97 | $10.20 | -0.39% | 6,100 |
| Jul 2, 2007 | $10.00 | $10.24 | $10.00 | $10.24 | +2.40% | 100 |
| Jun 25, 2007 | $10.02 | $10.14 | $9.96 | $10.00 | -0.10% | 15,400 |
| Jun 18, 2007 | $10.29 | $10.29 | $10.01 | $10.01 | -2.63% | 9,100 |
| Jun 11, 2007 | $10.06 | $10.28 | $10.06 | $10.28 | +2.19% | 2,400 |
| Jun 4, 2007 | $10.25 | $10.25 | $10.06 | $10.06 | -1.85% | 600 |
| May 29, 2007 | $9.80 | $10.25 | $9.30 | $10.25 | +3.54% | 32,200 |
| May 24, 2007 | $10.00 | $10.00 | $9.90 | $9.90 | – | 10,400 |