Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.75	40.95	40.60	40.74	14,746	+0.04(+0.10%)
Apr 28, 2011	40.50	40.75	40.50	40.70	22,010	+0.10(+0.25%)
Apr 27, 2011	40.20	40.60	40.20	40.60	50,426	+0.06(+0.15%)
Apr 26, 2011	40.00	40.65	40.00	40.54	10,705	+0.54(+1.35%)
Apr 25, 2011	40.01	40.38	40.00	40.00	12,746	-0.25(-0.62%)
Apr 21, 2011	40.59	40.59	40.00	40.25	6,405	-0.07(-0.17%)
Apr 20, 2011	40.27	40.50	40.05	40.32	6,897	+0.32(+0.80%)
Apr 19, 2011	40.31	40.31	39.87	40.00	11,643	-0.04(-0.10%)
Apr 18, 2011	40.03	40.61	40.02	40.04	11,035	-0.36(-0.89%)
Apr 15, 2011	40.47	40.87	40.25	40.40	27,270	-0.19(-0.47%)
Apr 14, 2011	40.00	40.59	40.00	40.59	12,296	+0.48(+1.20%)
Apr 13, 2011	40.62	40.70	40.10	40.11	11,500	-0.14(-0.35%)
Apr 12, 2011	40.93	41.01	40.25	40.25	6,626	-0.65(-1.59%)
Apr 11, 2011	41.27	41.70	40.90	40.90	7,874	-0.41(-0.99%)
Apr 08, 2011	42.01	42.03	41.31	41.31	5,907	-0.59(-1.41%)
Apr 07, 2011	42.12	42.20	41.41	41.90	13,502	-0.30(-0.71%)
Apr 06, 2011	41.81	42.39	41.25	42.20	7,911	+0.39(+0.93%)
Apr 05, 2011	41.60	41.85	41.30	41.81	7,500	-0.19(-0.45%)
Apr 04, 2011	41.88	42.00	41.60	42.00	22,795	+0.13(+0.31%)
Apr 01, 2011	41.68	41.90	41.40	41.87	9,065	+0.32(+0.77%)
Mar 31, 2011	40.95	41.55	40.75	41.55	12,998	+0.40(+0.97%)
Mar 30, 2011	41.45	41.45	40.79	41.15	10,191	-0.24(-0.58%)
Mar 29, 2011	41.20	41.40	41.00	41.39	6,207	+0.19(+0.46%)
Mar 28, 2011	41.61	41.61	41.20	41.20	5,818	-0.14(-0.34%)
Mar 25, 2011	41.00	41.60	40.99	41.34	10,352	+0.39(+0.95%)
Mar 24, 2011	40.89	40.95	40.65	40.95	5,154	+0.13(+0.32%)
Mar 23, 2011	40.86	40.90	39.95	40.82	19,195	-0.09(-0.22%)
Mar 22, 2011	40.69	40.91	40.25	40.91	6,955	+0.22(+0.54%)
Mar 21, 2011	40.37	40.69	40.20	40.69	9,676	+0.54(+1.34%)
Mar 18, 2011	40.09	40.37	39.81	40.15	26,008	+0.23(+0.58%)
Mar 17, 2011	40.50	40.50	39.80	39.92	6,093	+0.12(+0.30%)
Mar 16, 2011	39.78	40.00	39.28	39.80	23,233	-0.13(-0.33%)
Mar 15, 2011	39.75	39.98	39.66	39.93	9,517	-0.02(-0.05%)
Mar 14, 2011	39.69	40.00	39.69	39.95	5,547	-0.01(-0.03%)
Mar 11, 2011	40.00	40.21	39.91	39.96	14,253	-0.04(-0.10%)
Mar 10, 2011	40.25	40.26	39.86	40.00	21,572	-0.68(-1.67%)
Mar 09, 2011	40.52	40.79	40.45	40.68	4,159	+0.16(+0.39%)
Mar 08, 2011	40.55	40.90	40.25	40.52	12,843	-0.09(-0.22%)
Mar 07, 2011	41.42	41.42	40.46	40.61	11,319	-0.99(-2.38%)
Mar 04, 2011	41.86	41.86	41.25	41.60	7,890	-0.25(-0.60%)
Mar 03, 2011	41.70	41.88	41.57	41.85	18,136	+0.44(+1.06%)
Mar 02, 2011	41.00	41.50	41.00	41.41	10,546	+0.18(+0.44%)
Mar 01, 2011	40.99	41.68	40.76	41.23	53,810	+0.23(+0.56%)
Feb 28, 2011	40.98	41.25	40.60	41.00	28,511	+0.42(+1.03%)
Feb 25, 2011	39.80	40.58	39.51	40.58	10,935	+1.01(+2.55%)
Feb 24, 2011	39.58	39.77	39.30	39.57	19,132	+0.05(+0.13%)
Feb 23, 2011	40.03	40.60	39.06	39.52	29,598	-0.38(-0.95%)
Feb 22, 2011	40.70	40.71	39.89	39.90	16,923	-0.91(-2.23%)
Feb 18, 2011	41.10	41.25	40.80	40.81	10,872	-0.04(-0.10%)
Feb 17, 2011	40.80	41.20	40.80	40.85	10,754	-0.29(-0.70%)
Feb 16, 2011	41.05	41.85	40.76	41.14	8,039	+0.45(+1.11%)
Feb 15, 2011	41.03	41.57	40.57	40.69	24,784	-0.36(-0.88%)
Feb 14, 2011	41.55	41.55	40.83	41.05	9,052	-0.42(-1.01%)
Feb 11, 2011	40.47	41.47	40.47	41.47	13,985	+0.74(+1.82%)
Feb 10, 2011	40.27	40.98	40.27	40.73	15,536	+0.25(+0.62%)
Feb 09, 2011	39.92	40.97	39.68	40.48	14,244	+0.27(+0.67%)
Feb 08, 2011	40.49	40.60	39.92	40.21	8,420	-0.44(-1.08%)
Feb 07, 2011	40.49	41.25	40.49	40.65	10,806	+0.10(+0.25%)
Feb 04, 2011	41.04	41.04	40.44	40.55	11,029	-0.62(-1.51%)
Feb 03, 2011	41.09	41.20	40.71	41.17	20,271	+0.13(+0.32%)
Feb 02, 2011	40.68	41.18	40.50	41.04	15,544	-0.12(-0.29%)
Feb 01, 2011	40.47	41.16	39.90	41.16	46,637	+0.41(+1.01%)
Jan 31, 2011	39.32	40.78	39.05	40.75	85,072	+1.60(+4.09%)
Jan 28, 2011	40.65	40.65	39.15	39.15	68,210	-1.57(-3.86%)
Jan 27, 2011	40.61	40.94	40.34	40.72	8,711	-0.03(-0.07%)
Jan 26, 2011	41.00	41.10	40.25	40.75	6,219	+0.77(+1.93%)
Jan 25, 2011	40.00	40.24	39.76	39.98	6,373	-0.22(-0.55%)
Jan 24, 2011	39.91	40.29	39.90	40.20	5,007	+0.36(+0.90%)
Jan 21, 2011	40.21	40.29	39.82	39.84	14,636	-0.17(-0.42%)
Jan 20, 2011	39.80	40.25	39.80	40.01	8,833	-0.03(-0.07%)
Jan 19, 2011	40.65	40.90	40.00	40.04	13,797	-0.71(-1.74%)
Jan 18, 2011	40.80	41.01	40.50	40.75	9,743	-0.15(-0.37%)
Jan 14, 2011	40.12	40.93	40.12	40.90	9,138	+0.70(+1.74%)
Jan 13, 2011	40.27	40.57	39.53	40.20	10,061	-0.17(-0.42%)
Jan 12, 2011	40.33	40.51	39.92	40.37	6,494	+0.24(+0.60%)
Jan 11, 2011	40.15	40.19	39.96	40.13	16,184	+0.19(+0.48%)
Jan 10, 2011	39.35	39.97	39.20	39.94	13,621	+0.31(+0.78%)
Jan 07, 2011	40.50	40.53	39.13	39.63	9,235	-0.86(-2.12%)
Jan 06, 2011	40.69	40.69	40.25	40.49	9,073	-0.15(-0.37%)
Jan 05, 2011	40.35	40.64	40.10	40.64	11,428	+0.39(+0.97%)
Jan 04, 2011	40.70	40.82	40.23	40.25	27,259	-0.24(-0.59%)
Jan 03, 2011	39.39	40.51	39.39	40.49	17,303	+1.33(+3.40%)
Dec 31, 2010	39.86	40.09	39.14	39.16	10,899	-0.89(-2.22%)
Dec 30, 2010	40.49	40.49	40.05	40.05	3,157	-0.36(-0.89%)
Dec 29, 2010	40.50	40.50	40.28	40.41	5,561	-0.02(-0.05%)
Dec 28, 2010	40.78	40.78	40.11	40.43	6,211	-0.40(-0.98%)
Dec 27, 2010	40.57	40.83	40.45	40.83	4,331	+0.13(+0.32%)
Dec 23, 2010	40.94	40.94	40.50	40.70	6,508	-0.23(-0.56%)
Dec 22, 2010	40.78	40.95	40.50	40.93	16,170	+0.19(+0.47%)
Dec 21, 2010	40.31	40.75	40.15	40.74	13,491	+0.59(+1.47%)
Dec 20, 2010	40.68	40.68	40.00	40.15	8,047	-0.49(-1.21%)
Dec 17, 2010	40.59	40.64	39.53	40.64	57,578	+0.04(+0.10%)
Dec 16, 2010	40.23	40.74	40.00	40.60	16,372	+0.60(+1.50%)
Dec 15, 2010	39.95	40.49	39.95	40.00	13,713	+0.13(+0.33%)
Dec 14, 2010	39.38	39.99	39.15	39.87	12,224	+0.71(+1.81%)
Dec 13, 2010	39.54	39.54	39.00	39.16	7,704	-0.28(-0.71%)
Dec 10, 2010	39.61	39.61	39.25	39.44	19,386	+0.05(+0.13%)
Dec 09, 2010	39.27	39.45	39.05	39.39	11,732	+0.35(+0.90%)
Dec 08, 2010	39.25	39.25	39.01	39.04	11,239	-0.01(-0.03%)
Dec 07, 2010	39.05	39.05	38.86	39.05	13,467	+0.04(+0.10%)
Dec 06, 2010	38.75	39.05	38.70	39.01	9,824	+0.11(+0.28%)
Dec 03, 2010	38.80	38.96	38.71	38.90	11,196	-0.14(-0.36%)
Dec 02, 2010	38.78	39.10	38.41	39.04	11,544	+0.16(+0.41%)
Dec 01, 2010	38.98	38.98	38.70	38.88	10,535	+0.52(+1.36%)
Nov 30, 2010	38.25	38.82	38.10	38.36	21,724	-0.46(-1.18%)
Nov 29, 2010	38.43	39.11	38.06	38.82	10,257	+0.04(+0.10%)
Nov 26, 2010	39.12	39.29	38.77	38.78	1,905	-0.52(-1.32%)
Nov 24, 2010	38.99	39.30	39.30	39.30	12,370	+0.74(+1.92%)
Nov 23, 2010	38.50	38.88	38.31	38.56	9,312	-0.13(-0.34%)
Nov 22, 2010	38.75	39.00	38.62	38.69	5,980	-0.26(-0.67%)
Nov 19, 2010	39.00	39.57	38.88	38.95	15,925	-0.58(-1.47%)
Nov 18, 2010	39.54	39.75	39.02	39.53	8,994	+0.57(+1.46%)
Nov 17, 2010	39.06	39.13	38.96	38.96	3,614	-0.26(-0.66%)
Nov 16, 2010	39.55	39.55	38.89	39.22	14,985	-0.47(-1.18%)
Nov 15, 2010	39.50	40.05	39.36	39.69	6,967	+0.50(+1.28%)
Nov 12, 2010	39.75	39.75	39.04	39.19	10,379	-0.97(-2.42%)
Nov 11, 2010	39.82	40.30	39.82	40.16	7,647	-0.24(-0.59%)
Nov 10, 2010	40.00	40.73	39.68	40.40	22,058	+0.53(+1.33%)
Nov 09, 2010	40.97	40.97	39.80	39.87	10,302	-0.87(-2.14%)
Nov 08, 2010	40.61	40.83	40.12	40.74	6,514	-0.08(-0.20%)
Nov 05, 2010	40.70	41.00	40.32	40.82	12,504	+0.27(+0.67%)
Nov 04, 2010	39.49	40.55	39.25	40.55	19,924	+1.27(+3.23%)
Nov 03, 2010	38.70	39.28	38.40	39.28	5,545	+0.43(+1.11%)
Nov 02, 2010	38.57	38.85	38.04	38.85	11,691	+0.81(+2.13%)
Nov 01, 2010	38.95	38.95	37.75	38.04	19,193	-0.56(-1.45%)
Oct 29, 2010	38.80	38.80	38.36	38.60	9,698	-0.39(-1.00%)
Oct 28, 2010	39.75	39.75	38.99	38.99	5,875	-0.46(-1.17%)
Oct 27, 2010	40.14	40.14	38.91	39.45	14,201	-1.30(-3.19%)
Oct 25, 2010	40.97	40.97	40.67	40.75	2,738	+0.01(+0.02%)
Oct 22, 2010	40.66	41.46	40.49	40.74	9,534	+0.22(+0.54%)
Oct 21, 2010	41.52	41.75	40.00	40.52	11,939	-0.90(-2.17%)
Oct 20, 2010	41.29	41.47	40.93	41.42	6,803	+0.49(+1.20%)
Oct 19, 2010	41.15	41.70	40.58	40.93	10,319	-0.98(-2.34%)
Oct 18, 2010	40.70	41.93	40.70	41.91	10,144	+1.19(+2.92%)
Oct 15, 2010	41.24	41.75	40.72	40.72	24,478	-0.22(-0.54%)
Oct 14, 2010	40.79	40.95	40.10	40.94	8,486	+0.03(+0.07%)
Oct 13, 2010	40.06	41.01	39.38	40.91	18,333	+0.91(+2.27%)
Oct 12, 2010	39.55	40.20	39.41	40.00	3,951	+0.25(+0.63%)
Oct 11, 2010	40.19	40.19	39.33	39.75	9,940	-0.60(-1.49%)
Oct 08, 2010	40.35	40.61	39.20	40.35	10,349	+1.08(+2.75%)
Oct 07, 2010	39.99	39.99	39.02	39.27	8,526	-0.35(-0.88%)
Oct 06, 2010	39.96	40.27	39.46	39.62	11,327	-0.55(-1.37%)
Oct 05, 2010	39.02	40.17	38.56	40.17	20,763	+1.70(+4.42%)
Oct 04, 2010	39.30	39.58	38.46	38.47	11,936	-0.79(-2.01%)
Oct 01, 2010	39.67	40.14	39.08	39.26	16,406	-0.40(-1.02%)
Sep 30, 2010	39.66	40.25	39.63	39.66	21,684	-0.34(-0.84%)
Sep 29, 2010	39.72	40.00	39.25	40.00	12,286	+0.18(+0.45%)
Sep 28, 2010	39.82	39.86	38.91	39.82	1,517	+0.36(+0.91%)
Sep 27, 2010	40.13	40.13	39.27	39.46	5,443	-0.73(-1.82%)
Sep 24, 2010	39.03	40.22	38.85	40.19	18,379	+1.84(+4.80%)
Sep 23, 2010	39.30	39.84	38.27	38.35	304	-1.17(-2.96%)
Sep 22, 2010	39.82	39.92	39.24	39.52	9,453	-0.37(-0.93%)
Sep 21, 2010	40.20	40.65	39.24	39.89	25,453	-0.50(-1.24%)
Sep 20, 2010	39.22	40.40	39.00	40.39	30,052	+1.39(+3.56%)
Sep 17, 2010	39.00	40.80	38.80	39.00	98,003	-1.38(-3.42%)
Sep 15, 2010	40.34	40.50	40.07	40.38	23,508	-0.02(-0.05%)
Sep 14, 2010	40.45	40.50	40.03	40.40	15,117	-0.31(-0.76%)
Sep 13, 2010	39.75	40.71	39.25	40.71	25,858	+1.43(+3.64%)
Sep 10, 2010	39.25	40.25	39.13	39.28	17,028	+0.25(+0.64%)
Sep 09, 2010	38.97	39.04	38.62	39.03	23,427	+0.51(+1.32%)
Sep 08, 2010	38.69	39.22	38.41	38.52	14,985	-0.15(-0.39%)
Sep 07, 2010	39.66	39.73	38.65	38.67	249	-1.06(-2.67%)
Sep 03, 2010	39.25	39.78	38.72	39.73	16,004	+0.72(+1.85%)
Sep 02, 2010	38.24	39.01	38.04	39.01	124	+0.84(+2.20%)
Sep 01, 2010	37.23	38.17	36.81	38.17	18,333	+1.38(+3.75%)
Aug 31, 2010	36.79	36.86	36.08	36.79	100	+0.44(+1.21%)
Aug 30, 2010	37.73	37.73	36.35	36.35	13,704	-1.59(-4.19%)
Aug 27, 2010	37.94	38.10	36.92	37.94	18,983	+1.19(+3.24%)
Aug 26, 2010	36.98	37.00	36.00	36.75	674	-0.19(-0.51%)
Aug 25, 2010	36.02	37.04	35.93	36.94	173	+0.73(+2.02%)
Aug 24, 2010	36.00	36.69	36.00	36.21	702	+0.08(+0.22%)
Aug 23, 2010	37.20	37.20	36.07	36.13	18,272	-0.94(-2.54%)
Aug 20, 2010	36.25	38.04	36.00	37.07	35,166	+0.80(+2.21%)
Aug 19, 2010	37.26	37.59	36.27	36.27	603	-1.11(-2.97%)
Aug 18, 2010	38.48	38.48	37.34	37.38	2,600	-0.64(-1.68%)
Aug 17, 2010	37.85	38.35	37.85	38.02	416	+0.34(+0.90%)
Aug 16, 2010	38.02	38.30	37.30	37.68	10,026	-0.30(-0.79%)
Aug 13, 2010	38.05	38.61	37.80	37.98	15,268	-0.25(-0.65%)
Aug 12, 2010	38.02	38.40	38.01	38.23	13,892	-0.04(-0.10%)
Aug 11, 2010	38.25	38.87	38.15	38.27	27,326	-0.73(-1.87%)
Aug 10, 2010	39.20	39.41	38.80	39.00	15,816	-0.74(-1.86%)
Aug 09, 2010	39.51	39.89	39.19	39.74	19,470	-0.20(-0.50%)
Aug 06, 2010	39.94	40.00	39.19	39.94	9,951	+0.17(+0.43%)
Aug 05, 2010	41.21	41.21	39.77	39.77	6,279	-1.77(-4.26%)
Aug 04, 2010	41.86	41.86	41.33	41.54	12,043	-0.34(-0.81%)
Aug 03, 2010	41.98	42.49	41.86	41.88	14,380	-0.15(-0.36%)
Aug 02, 2010	42.50	42.50	41.76	42.03	10,707	+0.28(+0.67%)
Jul 30, 2010	41.75	42.50	40.50	41.75	23,675	+0.98(+2.40%)
Jul 29, 2010	41.25	41.52	40.60	40.77	19,819	+0.11(+0.27%)
Jul 28, 2010	40.66	41.97	40.61	40.66	280	-0.93(-2.24%)
Jul 27, 2010	42.00	42.40	41.50	41.59	20,674	-0.22(-0.53%)
Jul 26, 2010	41.75	41.88	41.19	41.81	26,684	+0.32(+0.77%)
Jul 23, 2010	39.74	41.76	39.74	41.49	16,496	+1.68(+4.22%)
Jul 22, 2010	38.61	39.82	38.12	39.81	15,300	+1.69(+4.43%)
Jul 21, 2010	39.14	39.65	38.00	38.12	13,132	-0.64(-1.65%)
Jul 20, 2010	37.65	38.87	37.65	38.76	10,400	+0.70(+1.84%)
Jul 19, 2010	38.20	38.32	37.85	38.06	6,972	+0.06(+0.16%)
Jul 16, 2010	38.00	38.50	37.71	38.00	39,398	-0.63(-1.63%)
Jul 15, 2010	39.37	39.37	38.40	38.63	8,078	-0.73(-1.85%)
Jul 14, 2010	39.27	39.60	39.04	39.36	7,320	-0.29(-0.73%)
Jul 13, 2010	39.65	39.79	38.50	39.65	685	+1.45(+3.80%)
Jul 12, 2010	38.79	38.79	38.15	38.20	10,554	-0.56(-1.44%)
Jul 09, 2010	38.76	38.76	38.18	38.76	11,293	+0.41(+1.07%)
Jul 08, 2010	38.35	38.49	37.67	38.35	208	+0.11(+0.29%)
Jul 07, 2010	37.69	38.25	37.69	38.24	13,455	+0.58(+1.54%)
Jul 06, 2010	37.66	38.39	37.66	37.66	350	-0.04(-0.11%)
Jul 02, 2010	37.70	38.18	37.66	37.70	9,191	+0.01(+0.03%)
Jul 01, 2010	37.68	38.00	37.40	37.69	19,145	-0.06(-0.16%)
Jun 30, 2010	37.75	38.44	37.47	37.75	549	-0.12(-0.32%)
Jun 29, 2010	37.50	38.03	37.50	37.87	23,945	-0.31(-0.81%)
Jun 25, 2010	38.18	38.33	37.15	38.18	146,203	+1.11(+2.99%)
Jun 24, 2010	37.10	37.42	37.00	37.07	22,964	-0.03(-0.08%)
Jun 23, 2010	37.31	37.91	37.00	37.10	14,654	-0.21(-0.56%)
Jun 22, 2010	37.31	38.49	37.27	37.31	233	-0.66(-1.74%)
Jun 21, 2010	39.04	39.49	37.96	37.97	14,795	-0.72(-1.86%)
Jun 18, 2010	38.69	39.09	38.55	38.69	35,313	-0.07(-0.18%)
Jun 17, 2010	38.90	38.90	38.43	38.76	8,450	+0.12(+0.31%)
Jun 16, 2010	38.25	38.86	37.69	38.64	8,294	-0.04(-0.10%)
Jun 15, 2010	38.68	38.91	37.53	38.68	405	+0.71(+1.87%)
Jun 14, 2010	38.85	38.85	37.63	37.97	12,382	-0.62(-1.61%)
Jun 11, 2010	37.81	38.61	37.81	38.59	9,415	+0.31(+0.81%)
Jun 10, 2010	38.28	38.50	37.72	38.28	376	+0.70(+1.86%)
Jun 09, 2010	38.87	38.87	37.46	37.58	17,742	-0.31(-0.82%)
Jun 08, 2010	38.48	38.48	37.57	37.89	23,993	-0.22(-0.58%)
Jun 07, 2010	38.17	39.17	38.00	38.11	31,547	-0.06(-0.16%)
Jun 04, 2010	38.17	39.32	38.09	38.17	36,235	-1.79(-4.48%)
Jun 03, 2010	39.70	40.23	39.58	39.96	9,196	+0.22(+0.55%)
Jun 02, 2010	39.74	39.74	38.21	39.74	18,873	+1.57(+4.11%)
Jun 01, 2010	39.56	39.56	38.17	38.17	43,050	-1.65(-4.14%)
May 28, 2010	39.82	39.82	39.09	39.82	16,595	-0.31(-0.77%)
May 27, 2010	39.40	40.19	39.10	40.13	22,600	+1.28(+3.29%)
May 26, 2010	38.85	40.81	38.63	38.85	329	+0.02(+0.05%)
May 25, 2010	38.65	38.95	38.54	38.83	23,388	-0.26(-0.67%)
May 24, 2010	40.26	40.67	38.91	39.09	16,130	-1.13(-2.81%)
May 21, 2010	39.24	40.52	38.62	40.22	35,436	+0.97(+2.47%)
May 20, 2010	40.35	40.69	39.25	39.25	23,928	-2.75(-6.55%)
May 19, 2010	41.85	42.45	41.81	42.00	17,151	+0.09(+0.21%)
May 18, 2010	43.69	43.69	41.81	41.91	11,659	-1.10(-2.56%)
May 17, 2010	42.38	43.01	42.08	43.01	21,886	+0.99(+2.36%)
May 14, 2010	42.02	42.67	40.89	42.02	17,689	-0.73(-1.71%)
May 13, 2010	43.25	43.25	42.11	42.75	19,740	-0.69(-1.59%)
May 12, 2010	41.98	43.48	41.75	43.44	24,448	+1.81(+4.35%)
May 11, 2010	41.98	42.87	41.53	41.63	31,003	+0.80(+1.96%)
May 10, 2010	40.50	40.83	39.92	40.83	31,692	+2.23(+5.78%)
May 07, 2010	38.70	38.96	38.20	38.60	25,604	-0.20(-0.52%)
May 06, 2010	39.70	39.77	37.67	38.80	21,409	-0.95(-2.39%)
May 05, 2010	40.55	40.55	39.60	39.75	16,171	-0.42(-1.05%)
May 04, 2010	40.99	40.99	39.28	40.17	22,292	-1.05(-2.55%)