Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	26.81	26.97	26.53	26.67	9,477	-0.28(-1.05%)
Jan 30, 2013	27.60	27.60	26.88	26.95	5,296	-0.66(-2.38%)
Jan 29, 2013	27.28	27.65	26.98	27.61	11,610	+0.10(+0.38%)
Jan 28, 2013	27.50	27.84	27.31	27.51	6,820	+0.09(+0.33%)
Jan 25, 2013	27.89	28.05	27.21	27.42	7,354	-0.19(-0.68%)
Jan 24, 2013	27.84	28.55	27.60	27.60	11,598	+0.09(+0.33%)
Jan 23, 2013	27.87	27.92	26.19	27.51	10,594	+0.06(+0.22%)
Jan 22, 2013	25.22	27.59	25.22	27.45	10,747	+0.58(+2.17%)
Jan 18, 2013	27.25	27.25	26.77	26.87	8,241	-0.59(-2.15%)
Jan 17, 2013	28.33	28.33	27.31	27.46	8,423	-0.40(-1.42%)
Jan 16, 2013	28.02	28.02	27.24	27.86	4,996	+0.13(+0.49%)
Jan 15, 2013	28.24	28.64	27.72	27.72	12,394	-0.52(-1.83%)
Jan 14, 2013	26.44	28.33	26.44	28.24	10,930	+1.38(+5.15%)
Jan 11, 2013	26.58	26.92	25.80	26.86	27,560	+0.31(+1.15%)
Jan 10, 2013	26.63	26.80	26.36	26.55	20,580	+0.32(+1.23%)
Jan 09, 2013	26.64	27.16	26.23	26.23	7,753	+0.00(+0.00%)
Jan 08, 2013	26.39	26.65	26.23	26.23	6,372	+0.01(+0.03%)
Jan 07, 2013	26.97	26.97	26.18	26.22	5,549	-0.54(-2.01%)
Jan 04, 2013	27.00	27.34	26.25	26.76	3,075	-0.26(-0.97%)
Jan 03, 2013	27.35	27.35	27.02	27.02	6,985	-0.15(-0.55%)
Jan 02, 2013	26.90	27.55	25.99	27.17	12,232	+1.18(+4.54%)
Dec 31, 2012	25.36	26.71	25.29	25.99	21,077	+0.59(+2.32%)
Dec 28, 2012	24.21	25.60	24.19	25.40	30,414	+1.04(+4.26%)
Dec 27, 2012	25.03	25.05	23.18	24.36	23,481	-0.55(-2.22%)
Dec 26, 2012	25.03	25.38	24.84	24.91	11,000	-0.12(-0.48%)
Dec 24, 2012	25.03	25.03	24.66	25.03	10,672	-0.37(-1.47%)
Dec 21, 2012	25.41	25.41	24.88	25.41	28,514	-0.01(-0.03%)
Dec 20, 2012	24.97	25.41	24.97	25.41	6,045	+0.30(+1.19%)
Dec 19, 2012	25.41	25.48	25.12	25.12	7,978	-0.40(-1.58%)
Dec 18, 2012	24.78	25.59	24.67	25.52	8,738	+0.77(+3.11%)
Dec 17, 2012	24.71	24.75	24.44	24.75	6,339	-0.05(-0.21%)
Dec 14, 2012	24.73	24.80	24.49	24.80	2,835	+0.08(+0.33%)
Dec 13, 2012	25.38	25.43	24.33	24.72	6,712	-0.66(-2.59%)
Dec 12, 2012	24.85	25.48	24.85	25.38	6,170	-0.03(-0.12%)
Dec 11, 2012	25.11	25.41	24.91	25.41	9,898	+0.29(+1.16%)
Dec 10, 2012	25.31	25.47	25.12	25.12	7,693	+0.01(+0.03%)
Dec 07, 2012	25.21	25.38	24.77	25.11	11,389	+0.45(+1.82%)
Dec 06, 2012	24.97	25.03	24.66	24.66	18,567	-0.53(-2.11%)
Dec 05, 2012	25.93	25.93	25.07	25.19	11,274	-0.43(-1.69%)
Dec 04, 2012	26.15	26.15	25.44	25.62	8,017	-0.45(-1.72%)
Nov 30, 2012	24.29	26.08	24.29	26.07	19,960	+1.79(+7.39%)
Nov 29, 2012	24.14	24.29	23.84	24.28	8,936	+0.57(+2.40%)
Nov 28, 2012	23.75	23.75	23.29	23.71	9,385	-0.35(-1.46%)
Nov 27, 2012	24.39	24.39	23.75	24.06	8,963	-0.57(-2.32%)
Nov 26, 2012	24.88	24.88	24.33	24.63	3,464	+0.10(+0.39%)
Nov 23, 2012	25.14	25.43	24.30	24.54	11,085	-0.62(-2.48%)
Nov 21, 2012	25.65	25.65	25.06	25.16	4,925	-0.54(-2.08%)
Nov 20, 2012	25.70	26.53	25.68	25.70	13,292	-0.29(-1.13%)
Nov 19, 2012	25.65	26.02	25.44	25.99	8,363	+0.64(+2.51%)
Nov 16, 2012	23.81	25.65	23.62	25.35	24,221	+1.78(+7.56%)
Nov 15, 2012	23.69	24.30	23.39	23.57	9,996	+0.12(+0.53%)
Nov 14, 2012	23.67	23.93	23.45	23.45	6,930	-0.03(-0.12%)
Nov 13, 2012	23.24	23.76	23.24	23.48	3,109	+0.06(+0.25%)
Nov 12, 2012	22.79	23.96	22.79	23.42	4,821	+0.64(+2.80%)
Nov 09, 2012	21.50	22.89	20.60	22.78	22,129	+1.16(+5.36%)
Nov 08, 2012	22.05	22.72	21.62	21.62	11,925	-0.11(-0.51%)
Nov 07, 2012	22.25	22.40	21.70	21.73	5,544	-0.84(-3.73%)
Nov 06, 2012	22.36	22.60	22.36	22.57	764	+0.40(+1.82%)
Nov 05, 2012	21.94	22.44	21.94	22.17	3,989	+0.10(+0.43%)
Nov 02, 2012	22.68	22.68	22.00	22.08	8,550	-0.34(-1.54%)