Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.30	22.05	22.05	22.05	7,600	+0.05(+0.23%)
Dec 30, 2009	21.45	22.00	21.34	22.00	7,950	+0.75(+3.53%)
Dec 29, 2009	21.39	22.35	21.25	21.25	11,812	-0.00(-0.00%)
Dec 28, 2009	21.90	22.25	21.25	21.25	3,600	-0.40(-1.85%)
Dec 24, 2009	21.55	21.70	20.41	21.65	4,962	+0.14(+0.65%)
Dec 23, 2009	20.93	21.54	20.93	21.51	5,439	+0.66(+3.17%)
Dec 22, 2009	21.00	21.25	20.65	20.85	3,505	-0.05(-0.24%)
Dec 21, 2009	20.35	21.35	20.35	20.90	4,100	+0.55(+2.70%)
Dec 18, 2009	20.30	20.71	19.50	20.35	18,601	+0.15(+0.74%)
Dec 17, 2009	20.17	20.44	20.15	20.20	1,546	-0.39(-1.89%)
Dec 16, 2009	20.52	20.85	20.20	20.59	10,829	-0.01(-0.05%)
Dec 15, 2009	19.90	20.90	19.90	20.60	6,464	+0.85(+4.30%)
Dec 14, 2009	19.65	20.46	19.65	19.75	6,200	+0.18(+0.92%)
Dec 11, 2009	19.61	19.75	19.41	19.57	2,100	-0.18(-0.91%)
Dec 10, 2009	19.22	19.75	19.21	19.75	2,900	+0.50(+2.60%)
Dec 09, 2009	19.40	19.72	19.18	19.25	1,687	-0.20(-1.03%)
Dec 08, 2009	19.57	19.70	19.45	19.45	1,900	-0.19(-0.97%)
Dec 07, 2009	19.90	20.11	19.25	19.64	5,323	-0.21(-1.06%)
Dec 04, 2009	20.25	20.45	19.50	19.85	9,360	-0.37(-1.83%)
Dec 03, 2009	20.39	20.45	19.55	20.22	9,310	+0.11(+0.52%)
Dec 02, 2009	21.00	21.09	20.10	20.11	5,970	-0.89(-4.21%)