Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.890	8.895	8.773	8.844	67,538	+0.00(+0.00%)
Sep 29, 2010	8.820	8.890	8.787	8.844	91,649	-0.03(-0.32%)
Sep 28, 2010	8.741	8.895	8.624	8.872	109,886	+0.18(+2.05%)
Sep 27, 2010	8.867	8.867	8.680	8.694	20,300	-0.16(-1.80%)
Sep 24, 2010	8.750	8.853	8.708	8.853	99,366	+0.22(+2.55%)
Sep 23, 2010	8.661	8.811	8.619	8.633	69,979	-0.05(-0.54%)
Sep 22, 2010	8.792	8.867	8.675	8.680	130,022	-0.12(-1.33%)
Sep 21, 2010	8.970	9.049	8.797	8.797	64,223	-0.21(-2.29%)
Sep 20, 2010	8.642	9.007	8.600	9.003	120,929	+0.38(+4.45%)
Sep 17, 2010	8.652	8.764	8.600	8.619	103,166	-0.00(-0.05%)
Sep 15, 2010	8.628	8.675	8.572	8.624	108,188	-0.06(-0.65%)
Sep 14, 2010	8.727	8.741	8.656	8.680	57,024	-0.09(-1.07%)
Sep 13, 2010	8.773	8.816	8.605	8.773	157,203	+0.10(+1.13%)
Sep 10, 2010	8.755	8.801	8.628	8.675	78,643	-0.02(-0.22%)
Sep 09, 2010	8.844	8.844	8.614	8.694	43,431	-0.01(-0.11%)
Sep 08, 2010	8.703	8.844	8.656	8.703	67,824	+0.03(+0.32%)
Sep 07, 2010	8.722	8.741	8.647	8.675	80,003	-0.07(-0.75%)
Sep 03, 2010	8.759	8.759	8.539	8.741	90,267	+0.06(+0.70%)
Sep 02, 2010	8.717	8.717	8.614	8.680	61,219	-0.01(-0.11%)
Sep 01, 2010	8.614	8.745	8.553	8.689	108,124	+0.22(+2.65%)
Aug 31, 2010	8.450	8.535	8.429	8.464	92,668	-0.01(-0.17%)
Aug 30, 2010	8.684	8.684	8.464	8.478	81,394	-0.25(-2.90%)
Aug 27, 2010	8.605	8.778	8.488	8.731	199,310	+0.24(+2.87%)
Aug 26, 2010	8.680	8.750	8.478	8.488	68,499	-0.15(-1.73%)
Aug 25, 2010	8.394	8.647	8.394	8.638	129,178	+0.16(+1.93%)
Aug 24, 2010	8.343	8.610	8.343	8.474	107,639	+0.13(+1.51%)
Aug 23, 2010	8.352	8.593	8.324	8.347	112,094	+0.06(+0.78%)
Aug 20, 2010	8.357	8.394	8.245	8.282	234,028	-0.10(-1.22%)
Aug 19, 2010	8.547	8.561	8.384	8.384	99,867	-0.21(-2.43%)
Aug 18, 2010	8.626	8.672	8.565	8.593	95,785	-0.04(-0.43%)
Aug 17, 2010	8.528	8.677	8.500	8.630	64,464	+0.13(+1.53%)
Aug 16, 2010	8.375	8.538	8.375	8.500	54,866	+0.07(+0.83%)
Aug 13, 2010	8.422	8.635	8.389	8.431	133,043	-0.03(-0.38%)
Aug 12, 2010	8.357	8.538	8.357	8.463	74,948	+0.06(+0.66%)
Aug 11, 2010	8.649	8.716	8.398	8.408	166,253	-0.38(-4.28%)
Aug 10, 2010	8.779	8.869	8.765	8.783	74,938	-0.09(-1.04%)
Aug 09, 2010	8.853	8.918	8.783	8.876	84,626	+0.03(+0.31%)
Aug 06, 2010	8.709	8.853	8.649	8.848	106,147	+0.04(+0.42%)
Aug 05, 2010	8.816	8.946	8.765	8.811	61,139	-0.06(-0.73%)
Aug 04, 2010	8.811	8.941	8.788	8.876	30,409	+0.08(+0.95%)
Aug 03, 2010	8.793	8.899	8.765	8.793	36,466	-0.06(-0.63%)
Aug 02, 2010	8.941	8.964	8.797	8.848	73,225	+0.06(+0.63%)
Jul 30, 2010	8.862	9.062	8.769	8.793	106,265	-0.20(-2.22%)
Jul 29, 2010	9.136	9.173	8.918	8.992	99,559	-0.05(-0.51%)
Jul 28, 2010	9.196	9.261	9.001	9.038	90,323	-0.20(-2.21%)
Jul 27, 2010	9.140	9.275	8.927	9.242	142,358	+0.18(+1.94%)
Jul 26, 2010	9.182	9.289	8.848	9.066	170,721	-0.04(-0.46%)
Jul 23, 2010	8.904	9.224	8.834	9.108	100,238	+0.14(+1.55%)
Jul 22, 2010	8.751	9.011	8.584	8.969	261,515	+0.36(+4.15%)
Jul 21, 2010	8.909	9.177	8.589	8.612	77,596	-0.24(-2.67%)
Jul 20, 2010	8.635	8.848	8.635	8.848	119,960	+0.13(+1.44%)
Jul 19, 2010	8.742	9.001	8.630	8.723	54,922	+0.02(+0.21%)
Jul 16, 2010	8.946	8.955	8.686	8.704	139,462	-0.33(-3.64%)
Jul 15, 2010	9.131	9.168	8.918	9.034	68,151	-0.12(-1.27%)
Jul 14, 2010	9.233	9.270	9.034	9.150	62,079	-0.13(-1.40%)
Jul 13, 2010	9.136	9.358	9.048	9.280	174,782	+0.26(+2.88%)
Jul 12, 2010	9.145	9.145	8.997	9.020	93,543	-0.18(-1.97%)
Jul 09, 2010	9.182	9.261	9.140	9.201	87,257	-0.02(-0.25%)
Jul 08, 2010	9.275	9.349	9.140	9.224	74,025	+0.00(+0.00%)
Jul 07, 2010	9.080	9.224	9.080	9.224	119,184	+0.19(+2.10%)
Jul 06, 2010	9.205	9.321	8.927	9.034	50,019	-0.03(-0.36%)
Jul 02, 2010	9.233	9.242	9.048	9.066	52,910	-0.08(-0.91%)