Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.154	8.675	8.119	8.640	211,636	+0.54(+6.70%)
Jan 28, 2010	8.197	8.271	8.041	8.098	58,675	-0.11(-1.32%)
Jan 27, 2010	7.937	8.236	7.937	8.206	78,109	+0.27(+3.39%)
Jan 26, 2010	8.145	8.176	7.928	7.937	53,454	-0.21(-2.56%)
Jan 25, 2010	8.171	8.241	8.058	8.145	46,666	+0.07(+0.86%)
Jan 22, 2010	8.254	8.323	8.041	8.076	124,408	-0.19(-2.31%)
Jan 21, 2010	8.380	8.449	8.267	8.267	151,806	-0.13(-1.50%)
Jan 20, 2010	8.315	8.434	8.297	8.393	47,544	-0.01(-0.16%)
Jan 19, 2010	8.397	8.423	8.315	8.406	42,422	+0.05(+0.62%)
Jan 15, 2010	8.484	8.354	8.354	8.354	125,753	-0.09(-1.03%)
Jan 14, 2010	8.441	8.510	8.414	8.441	31,118	-0.00(-0.05%)
Jan 13, 2010	8.441	8.549	8.428	8.445	43,451	+0.01(+0.15%)
Jan 12, 2010	8.488	8.549	8.406	8.432	59,914	-0.10(-1.12%)
Jan 11, 2010	8.675	8.727	8.497	8.527	52,611	-0.13(-1.46%)
Jan 08, 2010	8.536	8.658	8.536	8.653	51,376	+0.13(+1.48%)
Jan 07, 2010	8.536	8.645	8.527	8.527	89,607	+0.01(+0.10%)
Jan 06, 2010	8.514	8.653	8.497	8.519	73,987	+0.02(+0.20%)
Jan 05, 2010	8.623	8.766	8.501	8.501	126,920	-0.12(-1.41%)
Jan 04, 2010	8.649	8.753	8.527	8.623	103,474	+0.10(+1.22%)
Dec 31, 2009	8.649	8.519	8.519	8.519	65,640	-0.19(-2.14%)
Dec 30, 2009	8.575	8.705	8.493	8.705	85,035	+0.11(+1.26%)
Dec 29, 2009	8.658	8.701	8.566	8.597	24,770	-0.06(-0.65%)
Dec 28, 2009	8.632	8.723	8.601	8.653	52,514	+0.03(+0.40%)
Dec 24, 2009	8.697	8.697	8.619	8.619	11,011	-0.02(-0.25%)
Dec 23, 2009	8.658	8.788	8.575	8.640	71,052	-0.00(-0.05%)
Dec 22, 2009	8.718	8.784	8.640	8.645	77,333	-0.04(-0.45%)
Dec 21, 2009	8.792	8.896	8.666	8.684	91,760	-0.08(-0.89%)
Dec 18, 2009	8.762	8.814	8.684	8.762	301,183	+0.08(+0.90%)
Dec 17, 2009	8.710	8.797	8.679	8.684	124,666	-0.06(-0.70%)
Dec 16, 2009	8.849	8.849	8.727	8.744	67,565	-0.00(-0.05%)
Dec 15, 2009	8.875	8.901	8.749	8.749	47,136	-0.13(-1.42%)
Dec 14, 2009	8.857	8.888	8.788	8.875	21,382	+0.05(+0.54%)
Dec 11, 2009	8.944	8.988	8.749	8.827	40,245	+0.05(+0.59%)
Dec 10, 2009	9.040	9.074	8.731	8.775	43,090	-0.20(-2.23%)
Dec 09, 2009	8.797	9.127	8.779	8.975	86,461	+0.17(+1.92%)
Dec 08, 2009	8.870	8.970	8.775	8.805	33,511	-0.15(-1.70%)
Dec 07, 2009	9.022	9.074	8.731	8.957	32,306	-0.04(-0.43%)
Dec 04, 2009	8.710	9.014	8.675	8.996	68,933	+0.40(+4.70%)
Dec 03, 2009	8.888	8.983	8.536	8.592	49,032	-0.23(-2.66%)
Dec 02, 2009	8.688	9.019	8.688	8.827	60,571	+0.13(+1.50%)
Dec 01, 2009	8.957	8.957	8.640	8.697	166,701	-0.20(-2.29%)
Nov 30, 2009	8.892	8.901	8.688	8.901	142,200	-0.05(-0.53%)
Nov 27, 2009	9.127	9.231	8.940	8.949	46,302	-0.33(-3.51%)
Nov 25, 2009	9.413	9.487	9.274	9.274	55,184	-0.19(-2.02%)
Nov 24, 2009	9.526	9.526	9.374	9.465	42,905	-0.08(-0.86%)
Nov 23, 2009	9.261	9.587	9.122	9.548	218,573	+0.36(+3.87%)
Nov 20, 2009	8.757	9.253	8.757	9.192	253,745	+0.40(+4.49%)
Nov 19, 2009	8.784	8.840	8.684	8.797	79,530	-0.02(-0.25%)
Nov 18, 2009	8.823	8.879	8.775	8.818	31,721	+0.03(+0.30%)
Nov 17, 2009	9.001	9.048	8.714	8.792	86,479	-0.23(-2.55%)
Nov 16, 2009	8.875	9.132	8.875	9.022	76,893	+0.25(+2.87%)
Nov 13, 2009	8.818	8.818	8.684	8.771	99,250	+0.14(+1.66%)
Nov 12, 2009	8.931	9.001	8.614	8.627	111,867	-0.31(-3.50%)
Nov 11, 2009	8.753	9.170	8.731	8.940	140,456	+0.31(+3.62%)
Nov 10, 2009	8.744	8.805	8.592	8.627	86,458	-0.21(-2.36%)
Nov 09, 2009	8.879	8.905	8.766	8.836	60,601	+0.07(+0.74%)
Nov 06, 2009	8.840	8.870	8.727	8.771	53,571	-0.13(-1.51%)
Nov 05, 2009	8.892	8.905	8.814	8.905	69,606	+0.07(+0.84%)
Nov 04, 2009	9.192	9.287	8.788	8.831	107,995	-0.33(-3.65%)
Nov 03, 2009	9.096	9.292	8.996	9.166	129,330	+0.14(+1.59%)