Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	10.35	10.35	10.00	10.05	190,906	-0.34(-3.23%)
Apr 29, 2010	10.13	10.41	10.09	10.39	110,773	+0.30(+2.95%)
Apr 28, 2010	10.10	10.27	10.07	10.09	34,302	+0.01(+0.09%)
Apr 27, 2010	10.26	10.43	10.04	10.08	77,492	-0.25(-2.43%)
Apr 26, 2010	10.25	10.48	10.25	10.33	205,313	+0.04(+0.36%)
Apr 23, 2010	10.21	10.40	10.14	10.29	85,812	+0.07(+0.64%)
Apr 22, 2010	10.13	10.25	10.11	10.23	89,129	+0.07(+0.73%)
Apr 21, 2010	10.20	10.21	10.06	10.15	40,444	-0.06(-0.59%)
Apr 20, 2010	10.20	10.21	10.13	10.21	65,783	+0.04(+0.37%)
Apr 19, 2010	9.986	10.23	9.912	10.18	91,362	+0.12(+1.20%)
Apr 16, 2010	10.11	10.32	10.00	10.06	168,986	-0.11(-1.10%)
Apr 15, 2010	10.09	10.18	9.940	10.17	121,930	+0.03(+0.32%)
Apr 14, 2010	10.01	10.14	9.949	10.14	61,042	+0.14(+1.45%)
Apr 13, 2010	9.832	10.00	9.735	9.991	60,460	+0.17(+1.71%)
Apr 12, 2010	9.753	9.963	9.688	9.823	58,079	+0.05(+0.48%)
Apr 09, 2010	9.968	9.968	9.758	9.777	64,050	-0.22(-2.24%)
Apr 08, 2010	9.777	10.07	9.716	10.00	71,595	+0.21(+2.19%)
Apr 07, 2010	9.716	9.846	9.641	9.786	107,395	-0.04(-0.43%)
Apr 06, 2010	9.725	9.865	9.544	9.828	57,768	+0.06(+0.61%)
Apr 05, 2010	9.626	9.781	9.593	9.768	90,991	+0.20(+2.13%)
Apr 01, 2010	9.595	9.564	9.564	9.564	66,953	-0.00(-0.05%)
Mar 31, 2010	9.644	9.732	9.568	9.568	84,458	-0.08(-0.87%)
Mar 30, 2010	9.772	9.832	9.635	9.653	46,799	+0.05(+0.51%)
Mar 29, 2010	9.542	9.670	9.524	9.604	55,192	+0.06(+0.65%)
Mar 26, 2010	9.524	9.692	9.471	9.542	57,210	+0.03(+0.28%)
Mar 25, 2010	9.635	9.701	9.506	9.515	66,114	-0.08(-0.83%)
Mar 24, 2010	9.568	9.648	9.497	9.595	62,656	+0.01(+0.14%)
Mar 23, 2010	9.772	9.772	9.488	9.582	153,269	-0.25(-2.57%)
Mar 22, 2010	9.644	9.870	9.573	9.834	45,744	+0.11(+1.09%)
Mar 19, 2010	9.537	9.732	9.338	9.728	175,769	+0.26(+2.76%)
Mar 18, 2010	9.622	9.622	9.342	9.466	22,998	-0.12(-1.20%)
Mar 17, 2010	9.484	9.644	9.395	9.582	37,487	+0.20(+2.13%)
Mar 16, 2010	9.462	9.462	9.293	9.382	42,374	-0.08(-0.80%)
Mar 15, 2010	9.528	9.715	9.298	9.457	63,896	-0.25(-2.60%)
Mar 12, 2010	9.692	9.728	9.564	9.710	62,072	+0.01(+0.09%)
Mar 11, 2010	9.524	9.701	9.293	9.701	95,907	+0.14(+1.44%)
Mar 10, 2010	9.373	9.648	9.331	9.564	81,958	+0.22(+2.37%)
Mar 09, 2010	9.032	9.431	9.032	9.342	72,936	+0.17(+1.84%)
Mar 08, 2010	9.089	9.200	9.036	9.173	38,050	+0.07(+0.73%)
Mar 05, 2010	8.881	9.107	8.881	9.107	87,927	+0.15(+1.63%)
Mar 04, 2010	9.054	9.071	8.916	8.961	73,989	-0.09(-1.03%)
Mar 03, 2010	9.067	9.071	8.956	9.054	70,294	+0.03(+0.34%)
Mar 02, 2010	8.916	9.040	8.872	9.023	48,510	+0.15(+1.70%)
Mar 01, 2010	8.841	8.951	8.753	8.872	113,774	+0.06(+0.70%)
Feb 26, 2010	8.942	8.955	8.771	8.810	51,860	-0.12(-1.33%)
Feb 25, 2010	8.832	8.951	8.819	8.929	42,843	-0.01(-0.15%)
Feb 24, 2010	8.969	8.991	8.775	8.942	94,306	-0.02(-0.25%)
Feb 23, 2010	8.903	8.973	8.775	8.964	45,194	+0.02(+0.20%)
Feb 22, 2010	8.757	8.947	8.731	8.947	36,130	+0.23(+2.62%)
Feb 19, 2010	8.709	8.753	8.705	8.718	39,738	+0.01(+0.10%)
Feb 18, 2010	8.687	8.753	8.686	8.709	32,390	-0.00(-0.05%)
Feb 17, 2010	8.678	8.744	8.639	8.713	105,883	-0.05(-0.55%)
Feb 16, 2010	8.626	8.762	8.617	8.762	54,972	+0.22(+2.63%)
Feb 12, 2010	8.621	8.538	8.538	8.538	109,354	-0.19(-2.22%)
Feb 11, 2010	8.595	8.757	8.595	8.731	115,343	+0.10(+1.17%)
Feb 10, 2010	8.604	8.718	8.533	8.630	86,226	-0.02(-0.20%)
Feb 09, 2010	8.652	8.718	8.608	8.648	54,850	+0.11(+1.24%)
Feb 08, 2010	8.762	8.762	8.502	8.542	100,888	-0.21(-2.41%)
Feb 05, 2010	8.577	8.771	8.524	8.753	110,336	+0.18(+2.05%)
Feb 04, 2010	8.577	8.735	8.533	8.577	125,623	-0.02(-0.26%)
Feb 03, 2010	8.441	8.648	8.401	8.599	175,074	+0.08(+0.93%)
Feb 02, 2010	8.670	8.779	8.520	8.520	115,890	-0.18(-2.12%)