Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.45	39.82	38.64	39.43	46,444	-0.15(-0.39%)
Oct 29, 2009	39.41	40.41	39.25	39.58	24,821	+0.22(+0.55%)
Oct 28, 2009	39.95	40.09	39.26	39.36	27,472	-0.53(-1.32%)
Oct 27, 2009	39.78	40.38	39.43	39.89	28,250	+0.24(+0.60%)
Oct 26, 2009	40.21	40.58	39.55	39.65	28,713	-0.50(-1.25%)
Oct 23, 2009	40.82	40.88	40.12	40.15	30,962	-1.07(-2.60%)
Oct 22, 2009	40.31	41.73	40.31	41.23	14,798	+0.85(+2.09%)
Oct 21, 2009	40.32	41.05	40.32	40.38	37,712	-0.05(-0.14%)
Oct 20, 2009	40.45	40.51	40.44	40.44	24,849	-0.35(-0.87%)
Oct 19, 2009	40.91	40.91	40.46	40.79	12,199	+0.11(+0.27%)
Oct 16, 2009	40.41	40.79	39.95	40.68	21,301	+0.15(+0.36%)
Oct 15, 2009	40.18	40.85	39.86	40.54	17,591	+0.13(+0.32%)
Oct 14, 2009	39.64	40.45	39.64	40.41	16,647	+0.77(+1.95%)
Oct 13, 2009	39.25	39.79	39.06	39.64	23,182	+0.29(+0.74%)
Oct 12, 2009	39.48	39.61	38.84	39.35	11,790	+0.12(+0.30%)
Oct 09, 2009	38.98	39.45	38.98	39.23	32,667	+0.14(+0.35%)
Oct 08, 2009	39.50	39.60	39.01	39.09	39,311	-0.05(-0.12%)
Oct 07, 2009	39.49	39.69	39.09	39.14	8,585	-0.38(-0.97%)
Oct 06, 2009	39.36	39.67	38.29	39.52	17,156	+0.43(+1.09%)
Oct 05, 2009	38.83	39.15	38.55	39.09	17,347	+0.32(+0.82%)
Oct 02, 2009	38.64	39.00	38.27	38.77	21,711	+0.14(+0.35%)
Oct 01, 2009	39.50	39.73	38.64	38.64	17,561	-1.09(-2.75%)
Sep 30, 2009	40.73	40.73	39.45	39.73	21,320	-0.90(-2.22%)
Sep 29, 2009	40.93	40.93	39.90	40.63	7,740	-0.34(-0.82%)
Sep 28, 2009	40.32	41.07	40.16	40.96	11,173	+0.91(+2.27%)
Sep 25, 2009	40.02	40.09	39.64	40.05	18,829	+0.04(+0.09%)
Sep 24, 2009	40.60	40.80	39.55	40.02	18,175	-0.33(-0.81%)
Sep 23, 2009	41.15	41.15	40.13	40.35	18,470	-0.47(-1.16%)
Sep 22, 2009	41.41	41.41	40.69	40.82	10,609	-0.29(-0.71%)
Sep 21, 2009	41.05	41.51	40.95	41.11	9,377	-0.16(-0.40%)
Sep 18, 2009	41.26	43.45	40.96	41.27	52,994	-0.44(-1.05%)
Sep 17, 2009	41.50	42.03	41.26	41.71	12,382	+1.24(+3.05%)
Sep 16, 2009	40.50	41.80	40.05	40.47	29,013	-0.02(-0.04%)
Sep 15, 2009	40.50	40.91	40.13	40.49	26,767	-0.18(-0.45%)
Sep 14, 2009	39.81	40.68	39.80	40.67	22,664	+0.72(+1.80%)
Sep 11, 2009	40.14	40.15	39.73	39.95	11,900	-0.23(-0.57%)
Sep 10, 2009	39.15	40.18	39.09	40.18	32,770	+0.91(+2.31%)
Sep 09, 2009	39.18	39.64	38.75	39.27	33,269	+0.05(+0.12%)
Sep 08, 2009	39.77	40.44	39.05	39.23	25,174	-0.36(-0.92%)
Sep 04, 2009	39.38	39.60	38.45	39.59	13,602	+0.25(+0.62%)
Sep 03, 2009	38.65	39.40	38.46	39.35	13,242	+0.75(+1.96%)
Sep 02, 2009	38.27	39.56	38.27	38.59	35,325	+0.34(+0.88%)
Sep 01, 2009	39.59	39.98	38.18	38.25	32,149	-1.47(-3.71%)
Aug 31, 2009	40.16	40.33	39.55	39.73	28,321	-0.65(-1.60%)
Aug 28, 2009	41.62	41.62	40.32	40.37	20,057	-1.05(-2.52%)
Aug 27, 2009	41.60	41.60	40.73	41.42	8,580	-0.17(-0.42%)
Aug 26, 2009	41.84	42.21	40.68	41.59	15,235	-0.34(-0.80%)
Aug 25, 2009	42.54	43.00	41.55	41.93	15,660	-0.51(-1.20%)
Aug 24, 2009	42.85	42.85	42.30	42.44	14,731	-0.19(-0.45%)
Aug 21, 2009	42.27	42.97	42.27	42.63	38,106	+0.65(+1.56%)
Aug 20, 2009	41.77	42.27	41.68	41.97	16,555	+0.22(+0.52%)
Aug 19, 2009	40.94	41.82	40.94	41.75	19,228	+0.47(+1.15%)
Aug 18, 2009	40.63	41.82	40.05	41.28	24,484	+1.08(+2.69%)
Aug 17, 2009	39.77	40.95	39.77	40.20	21,777	+0.15(+0.39%)
Aug 14, 2009	41.61	42.05	39.41	40.05	35,367	-1.56(-3.76%)
Aug 13, 2009	41.78	41.98	40.99	41.61	17,746	+0.04(+0.09%)
Aug 12, 2009	40.84	42.20	40.84	41.57	37,876	+0.88(+2.17%)
Aug 11, 2009	41.59	41.59	40.18	40.69	40,156	-0.76(-1.84%)
Aug 10, 2009	40.41	41.75	40.17	41.45	29,800	+0.77(+1.90%)
Aug 07, 2009	39.95	41.18	39.95	40.68	44,886	+1.01(+2.54%)
Aug 06, 2009	40.50	40.50	39.67	39.67	21,100	-0.74(-1.82%)
Aug 05, 2009	40.68	40.68	40.18	40.41	15,809	-0.37(-0.91%)
Aug 04, 2009	40.41	41.23	40.41	40.78	24,104	+0.10(+0.25%)