Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	41.20	41.97	41.10	41.80	24,827	+0.73(+1.78%)
Apr 29, 2013	40.86	41.44	40.83	41.07	11,856	+0.34(+0.83%)
Apr 26, 2013	42.16	42.11	40.73	40.73	27,436	-1.38(-3.28%)
Apr 25, 2013	41.50	42.50	41.50	42.11	8,343	-0.35(-0.82%)
Apr 24, 2013	42.00	42.46	41.15	42.46	12,415	+0.46(+1.10%)
Apr 23, 2013	41.36	42.00	41.36	42.00	14,363	+0.81(+1.97%)
Apr 22, 2013	41.30	41.30	40.46	41.19	11,309	-0.09(-0.22%)
Apr 19, 2013	40.79	41.30	40.45	41.28	14,830	+0.33(+0.81%)
Apr 18, 2013	40.70	41.07	40.25	40.95	13,210	+0.29(+0.71%)
Apr 17, 2013	40.73	40.99	39.52	40.66	32,629	-0.36(-0.88%)
Apr 16, 2013	40.84	41.07	40.33	41.02	18,813	+1.16(+2.91%)
Apr 15, 2013	41.18	41.18	39.78	39.86	24,890	-1.42(-3.44%)
Apr 12, 2013	41.18	41.33	40.76	41.28	7,148	-0.16(-0.39%)
Apr 11, 2013	41.69	41.78	41.27	41.44	4,717	-0.34(-0.81%)
Apr 10, 2013	41.41	41.85	40.97	41.78	16,514	+0.56(+1.36%)
Apr 09, 2013	41.41	41.80	41.05	41.22	10,407	-0.35(-0.84%)
Apr 08, 2013	41.74	41.74	41.28	41.57	6,554	-0.17(-0.41%)
Apr 05, 2013	40.90	41.92	40.90	41.74	18,314	+0.21(+0.51%)
Apr 04, 2013	40.93	41.54	40.93	41.53	8,077	+0.50(+1.22%)
Apr 03, 2013	41.30	41.30	40.95	41.03	31,666	-0.29(-0.70%)
Apr 02, 2013	41.75	41.86	41.02	41.32	19,947	-0.06(-0.14%)
Apr 01, 2013	42.28	42.28	41.25	41.38	15,403	-0.90(-2.13%)
Mar 28, 2013	42.50	42.50	41.81	42.28	13,003	-0.09(-0.21%)
Mar 27, 2013	42.22	42.49	42.09	42.37	5,490	-0.04(-0.09%)
Mar 26, 2013	42.47	42.47	42.24	42.41	7,218	-0.04(-0.09%)
Mar 25, 2013	42.49	42.49	42.20	42.45	7,524	+0.01(+0.02%)
Mar 22, 2013	42.34	42.48	41.33	42.44	16,414	+0.24(+0.57%)
Mar 21, 2013	42.21	42.39	41.62	42.20	14,809	-0.15(-0.35%)
Mar 20, 2013	41.74	42.35	41.33	42.35	16,552	+0.71(+1.71%)
Mar 19, 2013	41.09	41.81	41.01	41.64	10,070	+0.56(+1.36%)
Mar 18, 2013	40.75	41.41	40.60	41.08	14,192	+0.07(+0.17%)
Mar 15, 2013	42.00	42.00	40.85	41.01	42,674	-0.15(-0.36%)
Mar 14, 2013	41.10	41.27	40.64	41.16	16,970	+0.28(+0.68%)
Mar 13, 2013	40.80	41.45	40.80	40.88	7,297	+0.00(+0.00%)
Mar 12, 2013	41.04	41.29	40.65	40.88	8,271	-0.12(-0.29%)
Mar 11, 2013	41.35	41.72	40.85	41.00	16,471	-0.34(-0.82%)
Mar 08, 2013	41.94	41.94	41.00	41.34	14,957	-0.16(-0.39%)
Mar 07, 2013	40.89	41.50	40.50	41.50	8,641	+0.50(+1.22%)
Mar 06, 2013	40.97	41.34	40.87	41.00	8,673	+0.02(+0.05%)
Mar 05, 2013	41.01	41.39	40.77	40.98	15,356	+0.04(+0.10%)
Mar 04, 2013	40.91	41.77	40.68	40.94	16,312	-0.18(-0.44%)
Mar 01, 2013	41.12	41.91	40.75	41.12	23,841	-0.31(-0.75%)
Feb 28, 2013	41.45	41.80	40.82	41.43	25,221	-0.02(-0.05%)
Feb 27, 2013	41.25	41.72	41.25	41.45	12,064	+0.40(+0.97%)
Feb 26, 2013	41.45	41.75	40.50	41.05	25,649	+0.77(+1.91%)
Feb 25, 2013	41.29	41.47	40.28	40.28	24,514	-0.72(-1.76%)
Feb 22, 2013	41.26	41.59	40.99	41.00	26,649	+0.03(+0.07%)
Feb 21, 2013	40.75	41.41	40.75	40.97	24,258	+0.43(+1.06%)
Feb 20, 2013	40.95	41.31	40.54	40.54	38,018	-0.46(-1.12%)
Feb 19, 2013	41.63	41.63	40.97	41.00	27,975	-0.16(-0.39%)
Feb 15, 2013	41.19	41.25	40.94	41.16	38,066	-0.03(-0.07%)
Feb 14, 2013	41.33	41.70	41.07	41.19	8,131	-0.18(-0.44%)
Feb 13, 2013	41.10	41.43	40.95	41.37	13,631	+0.27(+0.66%)
Feb 12, 2013	40.92	41.42	40.92	41.10	34,376	+0.10(+0.24%)
Feb 11, 2013	41.10	41.40	40.99	41.00	15,047	-0.10(-0.24%)
Feb 08, 2013	41.21	41.37	40.25	41.10	14,906	-0.29(-0.70%)
Feb 07, 2013	41.34	41.49	41.20	41.39	3,725	-0.30(-0.72%)
Feb 06, 2013	41.37	42.00	41.20	41.69	10,176	+0.75(+1.83%)
Feb 04, 2013	41.09	41.09	40.62	40.94	22,688	-0.44(-1.06%)
Feb 01, 2013	40.88	41.42	40.62	41.38	36,424	+0.47(+1.15%)
Jan 31, 2013	41.32	41.50	40.91	40.91	45,682	-0.80(-1.92%)
Jan 30, 2013	42.37	42.74	41.34	41.71	31,759	-0.88(-2.07%)
Jan 29, 2013	42.00	42.63	41.90	42.59	25,894	+0.37(+0.88%)
Jan 28, 2013	41.50	42.23	41.29	42.22	26,378	+0.65(+1.56%)
Jan 25, 2013	41.37	41.57	40.48	41.57	19,999	+0.32(+0.78%)
Jan 24, 2013	41.20	41.30	40.89	41.25	20,368	-0.03(-0.07%)
Jan 23, 2013	41.36	41.68	41.02	41.28	14,164	-0.22(-0.53%)
Jan 22, 2013	40.73	41.50	40.55	41.50	19,641	+0.65(+1.59%)
Jan 18, 2013	40.75	40.88	40.63	40.85	13,690	-0.05(-0.12%)
Jan 17, 2013	41.35	41.35	40.85	40.90	12,166	-0.39(-0.94%)
Jan 16, 2013	41.12	41.31	40.90	41.29	9,953	-0.03(-0.07%)
Jan 15, 2013	40.81	41.32	40.77	41.32	8,711	+0.25(+0.61%)
Jan 14, 2013	41.00	41.12	40.85	41.07	8,898	+0.02(+0.05%)
Jan 11, 2013	41.30	41.30	40.77	41.05	14,663	-0.15(-0.36%)
Jan 10, 2013	40.82	41.20	40.66	41.20	14,372	+0.38(+0.93%)
Jan 09, 2013	41.25	41.39	40.46	40.82	17,559	-0.25(-0.61%)
Jan 08, 2013	41.11	41.11	40.07	41.07	18,214	+0.32(+0.79%)
Jan 07, 2013	40.83	40.85	40.43	40.75	7,890	-0.33(-0.80%)
Jan 04, 2013	41.44	41.44	40.82	41.08	18,416	-0.10(-0.24%)
Jan 03, 2013	40.79	41.30	40.50	41.18	18,568	+0.36(+0.88%)
Jan 02, 2013	40.39	41.32	39.84	40.82	39,803	+0.98(+2.46%)
Dec 31, 2012	38.93	39.87	38.25	39.84	25,448	+0.73(+1.87%)
Dec 28, 2012	39.35	40.21	39.11	39.11	21,652	-0.32(-0.81%)
Dec 27, 2012	39.54	39.85	38.90	39.43	14,879	-0.21(-0.53%)
Dec 26, 2012	40.53	40.53	39.53	39.64	18,762	-0.76(-1.88%)
Dec 24, 2012	40.84	40.85	40.10	40.40	8,980	-0.59(-1.44%)
Dec 21, 2012	40.58	40.99	39.71	40.99	147,313	+0.79(+1.97%)
Dec 20, 2012	40.27	40.44	39.77	40.20	19,704	+0.00(+0.00%)
Dec 19, 2012	39.93	40.22	39.67	40.20	18,008	+0.32(+0.80%)
Dec 18, 2012	39.54	40.00	39.39	39.88	32,433	+0.34(+0.86%)
Dec 17, 2012	37.89	39.90	37.89	39.54	34,559	+1.27(+3.32%)
Dec 14, 2012	38.21	38.38	38.10	38.27	15,307	+0.16(+0.42%)
Dec 13, 2012	37.81	38.83	37.81	38.11	18,144	-0.53(-1.37%)
Dec 12, 2012	39.15	39.64	38.52	38.64	18,864	-0.37(-0.95%)
Dec 11, 2012	38.87	39.01	38.57	39.01	23,602	+0.41(+1.06%)
Dec 10, 2012	38.55	38.60	38.06	38.60	15,395	+0.05(+0.13%)
Dec 07, 2012	38.78	38.78	38.39	38.55	10,630	+0.00(+0.00%)
Dec 06, 2012	38.76	39.00	38.16	38.55	18,322	-0.09(-0.23%)
Dec 05, 2012	38.53	39.02	38.12	38.64	17,114	+0.34(+0.89%)
Dec 04, 2012	38.74	38.98	37.92	38.30	21,309	-0.69(-1.77%)
Nov 30, 2012	38.60	38.99	37.54	38.99	110,142	+0.49(+1.27%)
Nov 29, 2012	38.42	38.53	38.25	38.50	19,565	+0.40(+1.05%)
Nov 28, 2012	38.18	38.61	37.54	38.10	36,384	-0.30(-0.78%)
Nov 27, 2012	38.43	38.64	37.55	38.40	20,031	-0.10(-0.26%)
Nov 26, 2012	38.50	38.50	37.85	38.50	26,333	-0.01(-0.03%)
Nov 23, 2012	37.97	38.70	37.15	38.51	9,865	+0.48(+1.26%)
Nov 21, 2012	37.90	38.63	37.60	38.03	15,016	+0.13(+0.34%)
Nov 20, 2012	37.98	38.35	37.07	37.90	24,148	-0.25(-0.66%)
Nov 19, 2012	38.12	38.32	37.84	38.15	19,819	+0.58(+1.54%)
Nov 16, 2012	37.74	38.44	36.85	37.57	42,007	+0.52(+1.40%)
Nov 15, 2012	37.87	37.87	36.96	37.05	51,285	-0.70(-1.85%)
Nov 14, 2012	38.60	38.85	37.75	37.75	22,029	-0.86(-2.23%)
Nov 13, 2012	39.36	39.82	38.58	38.61	14,686	-0.77(-1.96%)
Nov 12, 2012	38.78	39.99	38.69	39.38	23,217	+0.73(+1.89%)
Nov 09, 2012	38.44	39.25	38.05	38.65	12,861	+0.15(+0.39%)
Nov 08, 2012	38.89	39.47	38.50	38.50	15,280	-0.32(-0.82%)
Nov 07, 2012	39.83	39.83	38.79	38.82	28,536	-1.33(-3.31%)
Nov 06, 2012	40.16	40.24	40.11	40.15	23,725	-0.01(-0.02%)
Nov 05, 2012	40.07	40.38	39.86	40.16	10,866	+0.20(+0.50%)
Nov 02, 2012	40.54	40.54	39.80	39.96	31,849	-0.54(-1.33%)
Nov 01, 2012	40.19	40.69	39.99	40.50	25,613	+0.02(+0.05%)
Oct 31, 2012	41.27	41.35	40.09	40.48	33,821	-0.91(-2.20%)
Oct 26, 2012	41.39	41.39	41.39	41.39	11,700	+0.00(+0.00%)
Oct 25, 2012	41.40	41.49	40.93	41.39	13,885	+0.29(+0.71%)
Oct 24, 2012	40.69	41.12	40.67	41.10	19,863	+0.41(+1.01%)
Oct 23, 2012	40.01	40.88	39.69	40.69	13,321	+1.00(+2.52%)
Oct 19, 2012	40.19	40.49	39.60	39.69	27,929	-0.59(-1.46%)
Oct 18, 2012	41.10	41.25	40.28	40.28	21,220	-0.84(-2.04%)
Oct 17, 2012	41.01	41.25	40.77	41.12	15,330	+0.21(+0.51%)
Oct 16, 2012	41.19	41.29	40.75	40.91	17,480	-0.14(-0.34%)
Oct 15, 2012	41.24	41.25	40.72	41.05	12,146	+0.07(+0.17%)
Oct 12, 2012	41.18	41.18	40.80	40.98	13,293	-0.32(-0.77%)
Oct 11, 2012	41.45	41.45	41.07	41.30	11,512	+0.08(+0.19%)
Oct 10, 2012	41.02	41.24	40.73	41.22	8,974	+0.67(+1.65%)
Oct 09, 2012	41.06	41.13	40.35	40.55	12,880	-0.55(-1.34%)
Oct 08, 2012	41.12	41.22	40.59	41.10	7,497	-0.05(-0.12%)
Oct 05, 2012	41.19	41.67	40.89	41.15	9,756	-0.06(-0.15%)
Oct 04, 2012	40.83	41.28	40.55	41.21	17,812	+0.66(+1.63%)
Oct 03, 2012	40.49	40.82	40.49	40.55	13,185	+0.17(+0.42%)
Oct 02, 2012	40.65	40.70	40.38	40.38	20,338	-0.23(-0.57%)
Oct 01, 2012	40.65	40.90	40.42	40.61	14,479	+0.09(+0.22%)
Sep 28, 2012	40.79	40.89	40.52	40.52	15,635	-0.48(-1.17%)
Sep 27, 2012	41.06	41.06	40.89	41.00	20,635	+0.00(+0.00%)
Sep 26, 2012	40.16	41.89	40.16	41.00	31,677	-0.10(-0.24%)
Sep 25, 2012	41.20	42.00	41.07	41.10	26,015	-0.62(-1.49%)
Sep 24, 2012	41.07	41.93	40.80	41.72	27,242	+0.68(+1.66%)
Sep 21, 2012	41.38	41.97	40.96	41.04	122,532	+0.17(+0.42%)
Sep 20, 2012	40.58	41.17	39.41	40.87	11,685	+0.17(+0.42%)
Sep 19, 2012	40.93	41.44	40.03	40.70	26,426	-0.28(-0.68%)
Sep 18, 2012	40.00	41.00	39.80	40.98	17,488	+0.63(+1.56%)
Sep 17, 2012	40.38	40.49	40.11	40.35	15,073	-0.11(-0.27%)
Sep 14, 2012	39.99	40.65	39.63	40.46	35,895	+0.40(+1.00%)
Sep 13, 2012	39.69	40.28	38.97	40.06	70,161	+0.51(+1.29%)
Sep 12, 2012	39.62	39.71	39.28	39.55	13,318	+0.01(+0.03%)
Sep 11, 2012	39.40	39.80	39.20	39.54	19,470	+0.14(+0.36%)
Sep 10, 2012	39.89	39.94	39.35	39.40	22,450	-0.45(-1.13%)
Sep 07, 2012	39.73	39.97	39.49	39.85	16,442	+0.07(+0.18%)
Sep 06, 2012	39.49	39.80	39.31	39.78	39,677	+0.41(+1.04%)
Sep 05, 2012	42.52	42.52	39.06	39.37	29,341	+0.33(+0.85%)
Sep 04, 2012	38.75	39.06	38.28	39.04	19,281	+0.20(+0.51%)
Aug 31, 2012	39.60	39.60	38.20	38.84	51,887	+0.48(+1.25%)
Aug 30, 2012	38.71	38.71	38.20	38.36	12,029	-0.36(-0.93%)
Aug 29, 2012	38.60	38.73	38.06	38.72	24,911	+0.16(+0.41%)
Aug 27, 2012	38.44	38.61	38.00	38.56	17,466	+0.21(+0.55%)
Aug 24, 2012	38.19	38.83	38.09	38.35	25,663	+0.08(+0.21%)
Aug 23, 2012	38.64	38.99	38.21	38.27	17,086	-0.69(-1.77%)
Aug 22, 2012	38.77	39.06	38.08	38.96	16,459	+0.06(+0.15%)
Aug 21, 2012	39.12	39.67	38.88	38.90	24,570	-0.25(-0.64%)
Aug 20, 2012	38.96	39.20	38.91	39.15	11,976	-0.10(-0.25%)
Aug 17, 2012	39.01	39.34	38.16	39.25	43,862	+0.25(+0.64%)
Aug 16, 2012	39.80	39.80	38.77	39.00	17,870	-0.15(-0.38%)
Aug 15, 2012	38.30	39.41	38.30	39.15	46,276	+0.86(+2.25%)
Aug 14, 2012	38.50	38.73	38.06	38.29	28,474	-0.16(-0.42%)
Aug 13, 2012	38.15	38.45	37.76	38.45	16,408	+0.35(+0.92%)
Aug 10, 2012	38.30	39.03	38.05	38.10	20,285	-0.14(-0.37%)
Aug 09, 2012	38.49	38.56	38.11	38.24	16,455	-0.14(-0.36%)
Aug 08, 2012	39.02	39.02	38.38	38.38	24,920	-0.69(-1.77%)
Aug 07, 2012	39.29	39.34	38.82	39.07	31,767	-0.12(-0.31%)
Aug 06, 2012	39.55	39.60	39.15	39.19	20,497	-0.30(-0.76%)
Aug 03, 2012	38.98	39.60	38.83	39.49	71,716	+0.77(+1.99%)
Aug 02, 2012	37.89	39.00	37.66	38.72	230,870	+0.67(+1.76%)
Aug 01, 2012	39.36	39.36	38.05	38.05	27,116	-1.21(-3.08%)
Jul 31, 2012	38.75	39.34	38.75	39.26	188,039	+0.42(+1.08%)
Jul 30, 2012	39.16	39.30	38.46	38.84	20,712	-0.30(-0.77%)
Jul 27, 2012	38.76	39.14	38.50	39.14	31,846	+0.34(+0.88%)
Jul 26, 2012	38.00	38.80	37.70	38.80	30,984	+1.19(+3.16%)
Jul 25, 2012	38.01	38.40	37.57	37.61	9,095	-0.34(-0.90%)
Jul 24, 2012	38.36	38.36	37.76	37.95	11,113	-0.31(-0.81%)
Jul 23, 2012	37.70	38.67	37.30	38.26	24,931	+0.04(+0.10%)
Jul 20, 2012	37.89	38.35	37.89	38.22	19,482	-0.08(-0.21%)
Jul 19, 2012	38.78	38.78	38.30	38.30	11,426	-0.52(-1.34%)
Jul 18, 2012	38.50	38.85	38.50	38.82	17,786	+0.25(+0.65%)
Jul 17, 2012	38.75	38.75	38.24	38.57	13,308	-0.02(-0.05%)
Jul 16, 2012	38.65	38.75	38.13	38.59	61,349	-0.10(-0.26%)
Jul 13, 2012	38.59	38.79	38.39	38.69	28,629	+0.16(+0.42%)
Jul 12, 2012	38.54	38.75	38.33	38.53	17,574	-0.06(-0.16%)
Jul 11, 2012	38.22	38.85	38.14	38.59	21,359	+0.24(+0.63%)
Jul 10, 2012	38.24	38.69	37.84	38.35	13,108	+0.35(+0.92%)
Jul 09, 2012	38.23	38.50	38.00	38.00	26,743	-0.12(-0.31%)
Jul 06, 2012	38.25	38.44	37.80	38.12	12,527	-0.35(-0.91%)
Jul 05, 2012	38.62	38.84	38.41	38.47	20,780	-0.26(-0.67%)
Jul 03, 2012	38.34	38.85	38.34	38.73	11,936	+0.23(+0.60%)
Jul 02, 2012	37.61	38.50	37.44	38.50	27,915	+0.82(+2.18%)
Jun 29, 2012	37.95	38.05	37.33	37.68	21,325	+0.23(+0.61%)
Jun 28, 2012	37.17	37.56	36.69	37.45	21,080	+0.05(+0.13%)
Jun 27, 2012	36.94	37.66	36.63	37.40	19,541	+0.35(+0.94%)
Jun 26, 2012	37.03	37.63	36.97	37.05	18,063	-0.04(-0.11%)
Jun 25, 2012	37.25	37.52	36.88	37.09	15,170	-0.80(-2.11%)
Jun 22, 2012	36.60	38.18	36.59	37.89	97,989	+1.45(+3.98%)
Jun 21, 2012	36.40	36.52	36.34	36.44	26,518	+0.05(+0.14%)
Jun 20, 2012	36.67	36.72	36.30	36.39	17,479	-0.44(-1.19%)
Jun 19, 2012	36.20	36.94	36.20	36.83	22,846	+0.63(+1.74%)
Jun 18, 2012	36.20	36.45	35.92	36.20	40,513	-0.05(-0.14%)
Jun 15, 2012	36.54	36.88	36.25	36.25	65,180	-0.38(-1.04%)
Jun 14, 2012	36.54	36.90	36.27	36.63	22,173	+0.25(+0.69%)
Jun 13, 2012	36.65	37.26	36.30	36.38	24,952	-0.24(-0.66%)
Jun 12, 2012	36.46	36.81	36.14	36.62	30,706	+0.46(+1.27%)
Jun 11, 2012	36.98	36.98	36.10	36.16	33,443	-0.54(-1.47%)
Jun 08, 2012	36.75	37.08	36.51	36.70	24,105	-0.16(-0.43%)
Jun 07, 2012	37.09	37.43	36.72	36.86	28,172	+0.08(+0.22%)
Jun 06, 2012	36.80	36.90	36.44	36.78	20,539	+0.28(+0.77%)
Jun 05, 2012	36.09	36.63	36.09	36.50	26,017	+0.28(+0.77%)
Jun 04, 2012	36.53	36.68	35.92	36.22	62,578	-0.13(-0.36%)
Jun 01, 2012	36.41	37.00	35.82	36.35	48,226	-0.26(-0.71%)
May 31, 2012	36.53	36.80	36.51	36.61	32,727	+0.01(+0.03%)
May 30, 2012	36.62	36.69	36.19	36.60	24,560	-0.20(-0.54%)
May 29, 2012	37.44	37.44	36.43	36.80	20,258	-0.18(-0.49%)
May 25, 2012	37.18	37.27	36.85	36.98	19,680	-0.08(-0.22%)
May 24, 2012	36.79	37.06	36.60	37.06	28,268	+0.39(+1.06%)
May 23, 2012	36.91	36.99	36.31	36.67	21,186	-0.16(-0.43%)
May 22, 2012	36.50	37.11	36.50	36.83	33,506	+0.14(+0.38%)
May 21, 2012	36.30	36.74	36.22	36.69	43,439	+0.33(+0.91%)
May 18, 2012	36.04	36.43	35.87	36.36	43,422	+0.27(+0.75%)
May 17, 2012	35.99	36.41	35.90	36.09	39,228	+0.10(+0.28%)
May 16, 2012	36.96	36.96	35.99	35.99	26,365	-0.31(-0.85%)
May 15, 2012	36.46	36.61	36.25	36.30	37,382	-0.02(-0.06%)
May 14, 2012	36.45	36.61	36.14	36.32	29,576	-0.35(-0.95%)
May 11, 2012	36.52	36.80	36.46	36.67	49,442	-0.06(-0.16%)
May 10, 2012	36.75	36.81	36.50	36.73	26,142	+0.28(+0.77%)
May 09, 2012	36.50	36.70	36.33	36.45	18,890	-0.20(-0.55%)
May 08, 2012	36.41	36.75	36.31	36.65	33,724	+0.10(+0.27%)
May 07, 2012	36.50	36.78	36.44	36.55	32,339	+0.00(+0.00%)
May 04, 2012	37.40	37.81	36.55	36.55	34,987	-0.88(-2.35%)
May 03, 2012	37.50	37.69	37.35	37.43	58,624	-0.28(-0.74%)
May 02, 2012	37.68	37.98	37.27	37.71	32,086	+0.09(+0.24%)