Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	38.76	39.00	38.50	38.51	16,239	-0.49(-1.26%)
Dec 29, 2011	38.91	39.00	38.74	39.00	10,707	+0.23(+0.59%)
Dec 28, 2011	39.32	39.32	38.54	38.77	18,742	-0.48(-1.22%)
Dec 27, 2011	39.07	39.38	38.22	39.25	19,946	+0.05(+0.13%)
Dec 23, 2011	39.32	39.41	39.05	39.20	5,349	-0.30(-0.76%)
Dec 21, 2011	39.51	39.54	39.16	39.50	13,300	+0.00(+0.00%)
Dec 20, 2011	38.98	39.50	38.87	39.50	19,627	+1.50(+3.95%)
Dec 19, 2011	39.56	39.78	38.00	38.00	20,608	-0.94(-2.41%)
Dec 16, 2011	40.50	40.52	38.87	38.94	106,800	-1.45(-3.59%)
Dec 15, 2011	40.25	40.40	39.39	40.39	15,765	+0.68(+1.71%)
Dec 14, 2011	38.88	39.81	38.88	39.71	21,002	+0.60(+1.53%)
Dec 13, 2011	40.00	40.25	39.05	39.11	19,320	-0.64(-1.61%)
Dec 12, 2011	39.34	39.90	38.71	39.75	18,865	+0.07(+0.18%)
Dec 09, 2011	38.60	39.70	38.33	39.68	22,260	+1.12(+2.90%)
Dec 08, 2011	39.50	39.50	38.48	38.56	42,710	-1.42(-3.55%)
Dec 07, 2011	39.67	40.00	38.29	39.98	19,431	-0.04(-0.10%)
Dec 06, 2011	39.89	40.20	39.40	40.02	14,395	+0.02(+0.05%)
Dec 05, 2011	40.01	40.39	39.50	40.00	28,359	+0.35(+0.88%)
Dec 02, 2011	39.60	39.76	39.00	39.65	16,033	+0.37(+0.94%)
Dec 01, 2011	39.95	40.05	39.20	39.28	40,218	-0.82(-2.04%)
Nov 30, 2011	37.76	40.10	37.76	40.10	63,457	+3.03(+8.17%)
Nov 29, 2011	37.69	37.75	37.01	37.07	33,393	-0.65(-1.72%)
Nov 28, 2011	38.87	38.87	37.16	37.72	33,788	+0.84(+2.28%)
Nov 25, 2011	37.00	38.00	36.88	36.88	8,281	-0.21(-0.57%)
Nov 23, 2011	37.46	37.85	37.00	37.09	38,283	-0.81(-2.14%)
Nov 22, 2011	38.12	38.38	37.83	37.90	10,244	-0.25(-0.66%)
Nov 21, 2011	38.82	38.93	38.15	38.15	12,147	-1.10(-2.80%)
Nov 18, 2011	38.68	39.25	38.61	39.25	19,255	+0.61(+1.58%)
Nov 17, 2011	38.56	39.43	38.45	38.64	29,759	+0.10(+0.26%)
Nov 16, 2011	39.16	39.50	38.52	38.54	27,656	-0.51(-1.31%)
Nov 15, 2011	38.14	39.21	37.86	39.05	47,458	+0.89(+2.33%)
Nov 14, 2011	39.19	39.29	38.07	38.16	21,714	-1.03(-2.63%)
Nov 11, 2011	38.50	39.41	38.50	39.19	38,009	+1.10(+2.89%)
Nov 10, 2011	37.56	38.41	37.33	38.09	23,191	+0.98(+2.64%)
Nov 09, 2011	38.00	38.25	37.10	37.11	35,326	-1.62(-4.18%)
Nov 08, 2011	38.94	39.00	38.00	38.73	21,767	+0.04(+0.10%)
Nov 07, 2011	39.18	39.18	38.26	38.69	11,984	-0.48(-1.23%)
Nov 04, 2011	39.79	40.23	38.82	39.17	16,302	-0.85(-2.12%)
Nov 03, 2011	39.00	40.05	38.25	40.02	23,932	+1.30(+3.36%)
Nov 02, 2011	38.05	38.86	38.01	38.72	33,275	+0.97(+2.57%)
Nov 01, 2011	38.00	38.80	37.47	37.75	55,017	-1.68(-4.26%)
Oct 31, 2011	39.26	40.27	39.14	39.43	32,064	-0.18(-0.45%)
Oct 28, 2011	40.00	40.50	38.86	39.61	39,513	-0.88(-2.17%)
Oct 27, 2011	39.40	40.49	38.60	40.49	59,002	+1.90(+4.92%)
Oct 26, 2011	38.95	39.00	38.18	38.59	32,288	+0.21(+0.55%)
Oct 25, 2011	39.18	39.50	38.10	38.38	16,685	-1.42(-3.57%)
Oct 24, 2011	39.47	39.99	39.00	39.80	22,940	+0.21(+0.53%)
Oct 21, 2011	39.50	39.70	38.85	39.59	20,998	+0.47(+1.20%)
Oct 20, 2011	38.81	39.13	37.50	39.12	25,281	+0.42(+1.09%)
Oct 19, 2011	39.20	39.48	38.53	38.70	30,481	-0.59(-1.50%)
Oct 18, 2011	37.87	39.72	37.75	39.29	45,561	+1.64(+4.36%)
Oct 17, 2011	38.85	38.85	37.50	37.65	31,689	-1.43(-3.66%)
Oct 14, 2011	39.81	39.81	38.31	39.08	15,584	+0.40(+1.03%)
Oct 13, 2011	38.99	38.99	38.00	38.68	12,916	-0.15(-0.39%)
Oct 12, 2011	38.30	38.89	38.03	38.83	31,924	+0.89(+2.35%)
Oct 11, 2011	37.00	37.99	36.85	37.94	28,405	+0.49(+1.31%)
Oct 10, 2011	37.10	37.45	36.27	37.45	41,361	+1.05(+2.88%)
Oct 07, 2011	38.01	38.01	36.25	36.40	44,482	-1.53(-4.03%)
Oct 06, 2011	37.22	37.98	36.75	37.93	30,464	+0.47(+1.25%)
Oct 05, 2011	35.99	37.51	35.83	37.46	26,325	+0.61(+1.66%)
Oct 04, 2011	33.43	37.90	33.37	36.85	57,954	+3.10(+9.19%)