Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	24.38	24.50	24.11	24.32	2,100	+0.17(+0.69%)
Dec 30, 2010	24.35	24.50	23.75	24.15	10,328	-0.55(-2.23%)
Dec 29, 2010	23.39	25.00	23.39	24.70	18,199	+0.95(+4.00%)
Dec 28, 2010	23.23	23.81	23.19	23.75	9,600	+0.74(+3.22%)
Dec 27, 2010	23.28	23.28	23.01	23.01	1,541	-0.29(-1.24%)
Dec 23, 2010	23.02	23.77	23.02	23.30	5,041	+0.08(+0.34%)
Dec 22, 2010	23.14	23.40	23.01	23.22	10,362	+0.07(+0.30%)
Dec 21, 2010	22.70	23.50	22.70	23.15	8,435	+0.31(+1.36%)
Dec 20, 2010	22.40	23.25	22.40	22.84	5,115	+0.44(+1.96%)
Dec 17, 2010	22.65	23.40	21.85	22.40	3,819	+0.08(+0.36%)
Dec 16, 2010	21.44	22.50	21.44	22.32	4,589	+0.57(+2.62%)
Dec 15, 2010	22.50	22.50	21.57	21.75	7,673	-0.75(-3.33%)
Dec 14, 2010	23.50	23.50	22.50	22.50	1,658	-0.50(-2.17%)
Dec 13, 2010	23.44	23.49	23.00	23.00	4,005	-0.05(-0.22%)
Dec 10, 2010	23.35	23.50	23.05	23.05	2,764	-0.05(-0.22%)
Dec 09, 2010	23.19	23.20	22.85	23.10	2,356	+0.00(+0.00%)
Dec 08, 2010	22.55	23.10	22.55	23.10	11,490	+0.10(+0.43%)
Dec 07, 2010	23.66	23.66	23.00	23.00	1,322	-0.54(-2.29%)
Dec 06, 2010	23.70	24.00	23.20	23.54	4,713	-0.16(-0.68%)
Dec 03, 2010	23.75	23.79	23.45	23.70	8,819	+0.01(+0.04%)
Dec 02, 2010	23.30	23.75	23.15	23.69	7,086	+0.49(+2.11%)