Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.05	11.24	11.00	11.20	157,363	+0.14(+1.26%)
May 30, 2012	11.08	11.19	11.00	11.06	51,981	-0.10(-0.91%)
May 29, 2012	11.26	11.28	10.98	11.16	91,055	-0.06(-0.52%)
May 25, 2012	11.28	11.29	11.12	11.22	63,591	-0.10(-0.85%)
May 24, 2012	11.22	11.34	11.07	11.32	173,243	+0.10(+0.86%)
May 23, 2012	11.21	11.23	11.05	11.22	115,922	-0.12(-1.04%)
May 22, 2012	11.26	11.34	11.25	11.34	175,370	+0.11(+0.99%)
May 21, 2012	11.07	11.25	10.98	11.23	138,069	+0.20(+1.83%)
May 18, 2012	10.83	11.09	10.83	11.02	147,160	+0.18(+1.66%)
May 17, 2012	10.81	11.08	10.74	10.84	126,713	+0.02(+0.20%)
May 16, 2012	10.87	11.04	10.82	10.82	37,465	-0.04(-0.34%)
May 15, 2012	10.79	10.95	10.79	10.86	35,625	+0.04(+0.39%)
May 14, 2012	10.88	11.05	10.82	10.82	72,940	-0.20(-1.83%)
May 11, 2012	11.06	11.21	10.91	11.02	57,230	-0.15(-1.33%)
May 10, 2012	11.03	11.33	11.02	11.17	161,379	+0.17(+1.59%)
May 09, 2012	11.02	11.14	10.83	10.99	78,872	-0.16(-1.47%)
May 08, 2012	10.77	11.17	10.77	11.16	106,737	+0.29(+2.68%)
May 07, 2012	10.56	10.88	10.56	10.87	105,032	+0.31(+2.96%)
May 04, 2012	10.47	10.68	10.47	10.55	111,557	+0.02(+0.20%)
May 03, 2012	10.65	10.70	10.48	10.53	72,821	-0.10(-0.90%)
May 02, 2012	10.68	10.74	10.51	10.63	61,291	-0.07(-0.69%)
May 01, 2012	10.80	11.10	10.68	10.70	112,031	-0.10(-0.93%)
Apr 30, 2012	11.02	11.03	10.78	10.80	61,514	-0.25(-2.25%)
Apr 27, 2012	10.91	11.08	10.74	11.05	166,046	+0.14(+1.31%)
Apr 26, 2012	10.94	11.00	10.85	10.91	40,942	-0.09(-0.82%)
Apr 25, 2012	11.11	11.17	10.95	11.00	77,693	-0.01(-0.05%)
Apr 24, 2012	10.90	11.08	10.87	11.00	100,552	+0.10(+0.92%)
Apr 23, 2012	10.94	10.94	10.86	10.90	103,869	-0.18(-1.62%)
Apr 20, 2012	11.57	11.57	10.99	11.08	131,698	+0.03(+0.29%)
Apr 19, 2012	10.99	11.10	10.85	11.05	101,536	+0.12(+1.07%)
Apr 18, 2012	10.98	11.02	10.86	10.93	71,895	-0.12(-1.05%)
Apr 17, 2012	11.00	11.27	10.91	11.05	109,574	+0.10(+0.87%)
Apr 16, 2012	10.80	11.03	10.73	10.96	89,572	+0.30(+2.86%)
Apr 13, 2012	10.82	10.82	10.62	10.65	106,611	-0.20(-1.80%)
Apr 12, 2012	10.79	10.94	10.71	10.85	82,642	+0.08(+0.79%)
Apr 11, 2012	10.67	10.78	10.61	10.76	116,014	+0.19(+1.75%)
Apr 10, 2012	10.76	10.79	10.56	10.58	156,116	-0.14(-1.26%)
Apr 09, 2012	10.84	10.88	10.69	10.71	114,531	-0.25(-2.24%)
Apr 05, 2012	10.99	11.01	10.95	10.96	46,216	-0.02(-0.14%)
Apr 04, 2012	11.04	11.19	10.95	10.97	101,630	-0.17(-1.48%)
Apr 03, 2012	11.14	11.17	11.06	11.14	148,783	-0.06(-0.49%)
Apr 02, 2012	11.02	11.26	11.02	11.19	103,884	+0.13(+1.18%)
Mar 30, 2012	11.14	11.26	11.06	11.06	145,211	-0.04(-0.32%)
Mar 29, 2012	11.09	11.14	10.94	11.10	34,857	-0.09(-0.81%)
Mar 28, 2012	11.12	11.24	11.03	11.19	62,978	+0.10(+0.86%)
Mar 27, 2012	11.26	11.26	11.06	11.09	80,393	-0.17(-1.47%)
Mar 26, 2012	11.14	11.31	11.10	11.26	141,211	+0.15(+1.31%)
Mar 23, 2012	10.91	11.14	10.87	11.11	80,922	+0.24(+2.21%)
Mar 22, 2012	10.93	10.98	10.79	10.87	39,585	-0.15(-1.36%)
Mar 21, 2012	11.08	11.12	10.90	11.02	64,125	-0.01(-0.09%)
Mar 20, 2012	11.07	11.15	10.99	11.03	107,794	-0.13(-1.12%)
Mar 19, 2012	11.01	11.28	10.98	11.16	183,250	+0.09(+0.81%)
Mar 16, 2012	11.01	11.09	10.89	11.07	276,758	+0.08(+0.73%)
Mar 15, 2012	10.96	11.01	10.70	10.99	132,376	+0.09(+0.78%)
Mar 14, 2012	10.97	11.08	10.87	10.90	152,516	-0.11(-1.00%)
Mar 13, 2012	10.97	11.02	10.80	11.01	99,002	+0.15(+1.38%)
Mar 12, 2012	10.91	11.01	10.79	10.86	36,504	+0.00(+0.05%)
Mar 09, 2012	10.70	11.01	10.70	10.86	72,346	+0.16(+1.45%)
Mar 08, 2012	10.76	10.78	10.62	10.70	66,083	+0.00(+0.00%)
Mar 07, 2012	10.58	10.72	10.49	10.70	67,246	+0.19(+1.76%)
Mar 06, 2012	10.49	10.60	10.48	10.52	84,776	-0.07(-0.62%)
Mar 05, 2012	10.37	10.58	10.37	10.58	69,695	+0.19(+1.78%)
Mar 02, 2012	10.68	10.69	10.36	10.40	122,341	-0.24(-2.26%)