Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	10.26	10.37	10.03	10.03	36,676	-0.23(-2.27%)
Dec 30, 2010	10.14	10.36	10.14	10.26	27,658	+0.07(+0.65%)
Dec 29, 2010	10.30	10.35	10.20	10.20	17,333	-0.10(-0.97%)
Dec 28, 2010	10.28	10.37	10.26	10.30	32,294	+0.01(+0.14%)
Dec 27, 2010	10.16	10.29	10.05	10.28	76,982	+0.12(+1.22%)
Dec 23, 2010	10.23	10.25	10.11	10.16	21,363	-0.08(-0.74%)
Dec 22, 2010	10.25	10.27	10.11	10.24	84,888	+0.04(+0.42%)
Dec 21, 2010	9.898	10.23	9.831	10.19	47,621	+0.30(+3.08%)
Dec 20, 2010	10.20	10.21	9.569	9.888	98,703	-0.29(-2.85%)
Dec 17, 2010	10.20	10.27	10.17	10.18	147,295	-0.03(-0.33%)
Dec 16, 2010	10.12	10.26	10.06	10.21	64,499	+0.09(+0.89%)
Dec 15, 2010	10.17	10.23	10.10	10.12	68,580	-0.03(-0.28%)
Dec 14, 2010	10.21	10.23	10.03	10.15	100,394	-0.01(-0.14%)
Dec 13, 2010	10.24	10.24	10.11	10.16	120,942	-0.05(-0.47%)
Dec 10, 2010	10.19	10.22	10.10	10.21	50,949	+0.09(+0.85%)
Dec 09, 2010	10.24	10.24	10.09	10.13	75,310	-0.03(-0.28%)
Dec 08, 2010	10.22	10.24	10.13	10.15	41,293	-0.06(-0.61%)
Dec 07, 2010	10.16	10.28	10.05	10.22	65,843	+0.10(+1.04%)
Dec 06, 2010	10.11	10.14	9.983	10.11	33,401	+0.03(+0.33%)
Dec 03, 2010	10.05	10.12	9.979	10.08	41,583	-0.04(-0.38%)
Dec 02, 2010	10.12	10.16	10.02	10.12	67,920	-0.04(-0.38%)
Dec 01, 2010	10.14	10.21	9.988	10.15	102,887	+0.20(+1.96%)
Nov 30, 2010	9.998	10.07	9.883	9.960	82,979	-0.10(-1.04%)
Nov 29, 2010	9.888	10.07	9.860	10.06	41,030	+0.15(+1.49%)
Nov 26, 2010	9.893	9.974	9.850	9.917	20,269	-0.04(-0.43%)
Nov 24, 2010	9.750	9.960	9.960	9.960	49,045	+0.26(+2.65%)
Nov 23, 2010	9.722	9.793	9.636	9.703	50,008	-0.10(-0.97%)
Nov 22, 2010	9.545	9.807	9.531	9.798	69,176	+0.23(+2.39%)
Nov 19, 2010	9.340	9.569	9.279	9.569	84,705	+0.24(+2.61%)
Nov 18, 2010	9.363	9.457	9.298	9.326	65,306	+0.01(+0.10%)
Nov 17, 2010	9.260	9.335	9.087	9.316	71,867	+0.06(+0.66%)
Nov 16, 2010	9.256	9.293	9.092	9.256	64,887	-0.07(-0.75%)
Nov 15, 2010	9.312	9.457	9.293	9.326	28,526	+0.09(+0.96%)
Nov 12, 2010	9.265	9.363	9.213	9.237	49,465	-0.13(-1.35%)
Nov 11, 2010	9.251	9.462	9.185	9.363	58,246	+0.00(+0.00%)
Nov 10, 2010	9.265	9.363	9.190	9.363	83,152	+0.13(+1.42%)
Nov 09, 2010	9.204	9.331	9.134	9.232	60,995	-0.01(-0.15%)
Nov 08, 2010	9.256	9.256	9.040	9.246	42,226	-0.06(-0.65%)
Nov 05, 2010	9.363	9.363	9.092	9.307	71,711	-0.05(-0.55%)
Nov 04, 2010	9.031	9.363	9.003	9.359	151,286	+0.42(+4.66%)
Nov 03, 2010	8.787	8.942	8.778	8.942	49,706	+0.15(+1.70%)
Nov 02, 2010	8.834	8.909	8.670	8.792	125,778	+0.05(+0.59%)
Nov 01, 2010	8.820	8.853	8.605	8.741	134,305	-0.07(-0.74%)
Oct 29, 2010	8.900	8.951	8.778	8.806	107,035	-0.00(-0.05%)
Oct 28, 2010	8.942	8.942	8.783	8.811	31,371	-0.04(-0.42%)
Oct 27, 2010	8.923	9.045	8.764	8.848	72,053	-0.14(-1.51%)
Oct 25, 2010	9.068	9.068	8.797	8.984	61,602	-0.02(-0.26%)
Oct 22, 2010	8.970	9.045	8.904	9.007	38,057	+0.11(+1.21%)
Oct 21, 2010	9.092	9.176	8.736	8.900	83,000	-0.13(-1.40%)
Oct 20, 2010	8.984	9.115	8.858	9.026	44,230	+0.11(+1.26%)
Oct 19, 2010	8.853	9.138	8.830	8.914	75,238	-0.07(-0.83%)
Oct 18, 2010	8.933	8.989	8.876	8.989	28,355	+0.10(+1.16%)
Oct 15, 2010	8.937	8.975	8.816	8.886	96,248	+0.06(+0.69%)
Oct 14, 2010	8.862	8.886	8.727	8.825	41,122	-0.02(-0.26%)
Oct 13, 2010	8.783	8.890	8.684	8.848	103,792	+0.02(+0.21%)
Oct 12, 2010	8.764	8.858	8.642	8.830	36,555	+0.02(+0.19%)
Oct 11, 2010	8.778	8.848	8.727	8.813	18,429	-0.07(-0.82%)
Oct 08, 2010	8.797	8.951	8.595	8.886	87,349	+0.12(+1.33%)
Oct 07, 2010	8.895	8.895	8.661	8.769	62,155	-0.08(-0.90%)
Oct 06, 2010	8.867	8.881	8.778	8.848	58,605	-0.01(-0.16%)
Oct 05, 2010	8.825	8.890	8.713	8.862	115,455	+0.15(+1.66%)
Oct 04, 2010	8.759	8.848	8.610	8.717	66,130	-0.09(-1.06%)