Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.01	16.07	15.73	15.98	91,256	+0.09(+0.58%)
May 30, 2012	16.07	16.10	15.82	15.88	76,527	-0.26(-1.61%)
May 29, 2012	16.24	16.24	15.87	16.14	64,566	+0.09(+0.57%)
May 25, 2012	16.20	16.27	15.99	16.05	86,963	-0.09(-0.57%)
May 24, 2012	15.93	16.17	15.74	16.14	66,615	+0.27(+1.73%)
May 23, 2012	15.69	15.90	15.47	15.87	63,226	+0.06(+0.39%)
May 22, 2012	16.11	16.24	15.72	15.81	114,268	-0.24(-1.52%)
May 21, 2012	16.05	16.27	15.96	16.05	72,173	+0.03(+0.19%)
May 18, 2012	16.11	16.39	15.99	16.02	110,571	-0.15(-0.94%)
May 17, 2012	16.33	16.39	16.14	16.17	102,270	-0.09(-0.56%)
May 16, 2012	16.24	16.42	16.20	16.27	44,615	+0.00(+0.00%)
May 15, 2012	16.17	16.39	16.17	16.27	40,930	+0.06(+0.38%)
May 14, 2012	16.27	16.36	16.14	16.20	101,480	-0.15(-0.93%)
May 11, 2012	16.45	16.60	16.30	16.36	72,597	-0.18(-1.11%)
May 10, 2012	16.72	16.75	16.51	16.54	70,581	-0.03(-0.18%)
May 09, 2012	16.48	16.66	16.36	16.57	65,828	-0.06(-0.37%)
May 08, 2012	16.42	16.69	16.36	16.63	80,295	+0.15(+0.92%)
May 07, 2012	16.17	16.69	16.17	16.48	75,963	+0.34(+2.08%)
May 04, 2012	16.27	16.45	16.14	16.14	83,619	-0.18(-1.12%)
May 03, 2012	16.39	16.48	16.30	16.33	78,238	-0.12(-0.74%)
May 02, 2012	16.57	16.66	16.36	16.45	80,433	-0.15(-0.92%)
May 01, 2012	16.63	16.97	16.57	16.60	141,083	-0.06(-0.37%)
Apr 30, 2012	17.00	17.09	16.52	16.66	176,160	-0.30(-1.80%)
Apr 27, 2012	16.97	17.09	16.84	16.97	115,996	-0.03(-0.18%)
Apr 26, 2012	17.06	17.07	16.97	17.00	55,550	-0.06(-0.36%)
Apr 25, 2012	17.24	17.30	17.03	17.06	92,121	+0.03(+0.18%)
Apr 24, 2012	17.00	17.21	16.94	17.03	132,890	+0.09(+0.54%)
Apr 23, 2012	16.91	17.12	16.87	16.94	80,705	-0.21(-1.24%)
Apr 20, 2012	17.33	17.45	17.00	17.15	155,049	+0.12(+0.72%)
Apr 19, 2012	17.09	17.39	16.91	17.03	78,599	+0.00(+0.00%)
Apr 18, 2012	17.36	17.36	17.03	17.03	56,398	-0.46(-2.61%)
Apr 17, 2012	17.36	17.58	17.27	17.48	73,252	+0.34(+1.95%)
Apr 16, 2012	17.06	17.33	16.94	17.15	36,318	+0.15(+0.90%)
Apr 13, 2012	17.39	17.39	16.97	17.00	80,596	-0.52(-2.96%)
Apr 12, 2012	17.27	17.58	17.15	17.51	101,492	+0.30(+1.77%)
Apr 11, 2012	17.21	17.33	17.12	17.21	80,990	+0.21(+1.25%)
Apr 10, 2012	17.33	17.45	17.00	17.00	187,566	-0.34(-1.93%)
Apr 09, 2012	17.39	17.50	17.15	17.33	129,430	-0.27(-1.56%)
Apr 05, 2012	17.42	17.61	17.39	17.61	102,395	+0.06(+0.35%)
Apr 04, 2012	17.51	17.67	17.39	17.55	100,215	-0.21(-1.20%)
Apr 03, 2012	17.82	17.85	17.61	17.76	129,584	-0.09(-0.51%)
Apr 02, 2012	17.39	17.85	17.12	17.85	183,400	+0.46(+2.63%)
Mar 30, 2012	17.36	17.42	17.18	17.39	141,165	+0.12(+0.71%)
Mar 29, 2012	17.21	17.33	16.97	17.27	147,892	+0.00(+0.00%)
Mar 28, 2012	17.15	17.30	17.06	17.27	132,808	+0.18(+1.07%)
Mar 27, 2012	17.03	17.21	16.89	17.09	125,265	+0.06(+0.36%)
Mar 26, 2012	16.87	17.15	16.81	17.03	82,329	+0.27(+1.64%)
Mar 23, 2012	16.57	16.78	16.39	16.75	68,141	+0.18(+1.10%)
Mar 22, 2012	16.78	16.91	16.45	16.57	63,852	-0.40(-2.33%)
Mar 21, 2012	16.97	17.06	16.78	16.97	51,891	+0.03(+0.18%)
Mar 20, 2012	16.97	17.12	16.87	16.94	49,333	-0.18(-1.07%)
Mar 19, 2012	16.84	17.18	16.75	17.12	77,851	+0.24(+1.44%)
Mar 16, 2012	17.06	17.12	16.78	16.87	168,087	-0.12(-0.72%)
Mar 15, 2012	16.91	17.12	16.66	17.00	51,237	+0.15(+0.90%)
Mar 14, 2012	16.97	17.03	16.69	16.84	67,393	-0.21(-1.25%)
Mar 13, 2012	16.54	17.09	16.45	17.06	102,313	+0.73(+4.48%)
Mar 12, 2012	16.33	16.39	16.20	16.33	39,127	+0.00(+0.00%)
Mar 09, 2012	16.08	16.51	15.99	16.33	82,658	+0.27(+1.71%)
Mar 08, 2012	16.02	16.14	15.81	16.05	69,536	+0.12(+0.76%)
Mar 07, 2012	15.84	16.05	15.66	15.93	65,681	+0.24(+1.55%)
Mar 06, 2012	15.93	16.07	15.69	15.69	98,107	-0.40(-2.46%)
Mar 05, 2012	15.78	16.14	15.75	16.08	54,528	+0.24(+1.54%)
Mar 02, 2012	16.36	16.42	15.71	15.84	147,912	-0.49(-2.99%)