Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.78	47.51	46.34	47.14	34,575	+0.32(+0.68%)
Apr 29, 2014	47.54	47.70	46.62	46.82	20,134	-0.27(-0.57%)
Apr 28, 2014	47.86	47.98	46.88	47.09	31,918	-0.42(-0.88%)
Apr 25, 2014	47.95	48.38	47.25	47.51	37,117	-0.61(-1.27%)
Apr 24, 2014	49.15	49.15	47.84	48.12	14,909	-0.59(-1.21%)
Apr 23, 2014	48.92	49.19	48.26	48.71	21,352	-0.19(-0.39%)
Apr 22, 2014	48.60	49.01	48.04	48.90	19,978	+0.54(+1.12%)
Apr 21, 2014	48.25	48.83	48.02	48.36	13,006	+0.12(+0.25%)
Apr 17, 2014	47.79	48.24	48.24	48.24	14,000	+0.44(+0.92%)
Apr 16, 2014	48.13	48.44	47.31	47.80	27,153	+0.18(+0.38%)
Apr 15, 2014	47.92	47.99	46.94	47.62	21,401	-0.26(-0.54%)
Apr 14, 2014	48.06	48.33	47.03	47.88	27,083	+0.48(+1.01%)
Apr 11, 2014	47.40	47.97	47.05	47.40	22,163	-0.53(-1.11%)
Apr 10, 2014	49.14	49.14	47.48	47.93	56,000	-1.08(-2.20%)
Apr 09, 2014	48.89	49.33	48.57	49.01	22,611	-0.02(-0.04%)
Apr 08, 2014	49.03	49.58	48.84	49.03	17,360	-0.01(-0.02%)
Apr 07, 2014	48.67	49.32	48.06	49.04	34,862	-0.02(-0.04%)
Apr 04, 2014	51.00	51.00	48.85	49.06	34,452	-1.58(-3.12%)
Apr 03, 2014	50.99	51.37	50.24	50.64	26,479	-0.17(-0.33%)
Apr 02, 2014	50.88	51.10	50.58	50.81	25,824	+0.14(+0.28%)
Apr 01, 2014	49.03	50.70	48.71	50.67	55,238	+1.71(+3.49%)
Mar 31, 2014	48.23	49.23	48.23	48.96	30,420	+1.18(+2.47%)
Mar 28, 2014	47.80	48.80	47.47	47.78	19,825	-0.09(-0.19%)
Mar 27, 2014	48.61	48.87	47.87	47.87	24,682	-0.54(-1.12%)
Mar 26, 2014	50.01	50.22	48.41	48.41	34,110	-1.10(-2.22%)
Mar 25, 2014	49.35	50.05	48.53	49.51	37,095	+0.54(+1.10%)
Mar 24, 2014	48.80	49.62	48.45	48.97	35,903	+0.20(+0.41%)
Mar 21, 2014	49.52	50.35	48.77	48.77	217,704	-0.73(-1.47%)
Mar 20, 2014	48.66	50.00	48.61	49.50	35,822	+0.63(+1.29%)
Mar 19, 2014	49.13	49.20	48.46	48.87	33,060	-0.22(-0.45%)
Mar 18, 2014	49.11	49.11	48.37	49.09	50,276	+0.15(+0.31%)
Mar 17, 2014	49.07	49.41	48.64	48.94	48,297	+0.06(+0.12%)
Mar 14, 2014	48.87	49.60	48.72	48.88	19,902	-0.12(-0.24%)
Mar 13, 2014	49.80	49.80	48.72	49.00	20,723	-0.47(-0.95%)
Mar 12, 2014	48.89	49.52	48.22	49.47	42,677	+0.53(+1.08%)
Mar 11, 2014	50.35	50.40	48.93	48.94	31,800	-1.17(-2.33%)
Mar 10, 2014	49.98	50.18	49.48	50.11	20,655	+0.21(+0.42%)
Mar 07, 2014	49.91	49.95	49.50	49.90	35,080	+0.42(+0.85%)
Mar 06, 2014	49.35	49.92	49.02	49.48	17,015	+0.10(+0.20%)
Mar 05, 2014	49.62	49.93	49.25	49.38	17,767	-0.51(-1.02%)
Mar 04, 2014	48.69	50.61	48.69	49.89	63,596	+1.80(+3.74%)
Mar 03, 2014	48.41	48.45	46.71	48.09	25,554	-0.32(-0.66%)
Feb 28, 2014	47.99	48.87	47.62	48.41	30,613	+0.49(+1.02%)
Feb 27, 2014	47.28	47.99	47.04	47.92	18,404	+0.34(+0.71%)
Feb 26, 2014	46.90	47.86	46.62	47.58	24,566	+0.64(+1.36%)
Feb 25, 2014	47.45	47.83	46.71	46.94	13,311	-0.70(-1.47%)
Feb 24, 2014	47.39	47.81	47.25	47.64	37,998	+0.43(+0.91%)
Feb 21, 2014	47.19	47.72	46.85	47.21	35,375	+0.30(+0.64%)
Feb 20, 2014	46.79	47.36	46.58	46.91	17,408	+0.79(+1.71%)
Feb 19, 2014	47.06	47.76	46.03	46.12	25,205	-1.30(-2.74%)
Feb 18, 2014	47.25	47.65	46.15	47.42	18,075	+0.50(+1.07%)
Feb 14, 2014	47.08	46.92	46.92	46.92	27,800	-0.20(-0.42%)
Feb 13, 2014	46.20	47.21	46.20	47.12	15,099	+0.71(+1.53%)
Feb 12, 2014	46.41	46.97	46.13	46.41	25,641	+0.18(+0.39%)
Feb 11, 2014	45.69	47.02	45.69	46.23	29,866	+0.64(+1.40%)
Feb 10, 2014	45.80	45.80	44.91	45.59	36,129	-0.10(-0.22%)
Feb 07, 2014	45.55	46.00	45.02	45.69	29,380	+0.22(+0.48%)
Feb 06, 2014	45.80	46.25	45.22	45.47	42,967	-0.06(-0.13%)
Feb 05, 2014	45.36	47.68	44.30	45.53	64,294	+0.02(+0.04%)
Feb 04, 2014	45.89	46.57	45.42	45.51	31,423	+0.09(+0.20%)
Feb 03, 2014	46.85	47.63	45.14	45.42	39,995	-1.48(-3.16%)
Jan 31, 2014	47.00	47.50	46.82	46.90	40,084	-1.04(-2.17%)
Jan 30, 2014	47.87	48.46	47.26	47.94	35,688	+0.24(+0.50%)
Jan 29, 2014	48.22	48.56	47.50	47.70	27,475	-0.79(-1.63%)
Jan 28, 2014	49.00	49.11	48.23	48.49	57,818	-0.62(-1.26%)
Jan 27, 2014	50.08	50.79	49.01	49.11	18,863	-0.85(-1.70%)
Jan 24, 2014	49.24	50.79	49.24	49.96	40,254	+0.16(+0.32%)
Jan 23, 2014	49.17	49.98	49.17	49.80	26,669	+0.20(+0.40%)
Jan 22, 2014	49.70	49.98	49.46	49.60	11,303	-0.22(-0.44%)
Jan 21, 2014	49.52	50.78	49.50	49.82	16,944	+0.66(+1.34%)
Jan 17, 2014	49.32	49.16	49.16	49.16	10,100	-0.14(-0.28%)
Jan 16, 2014	49.61	49.76	49.05	49.30	12,913	-0.34(-0.68%)
Jan 15, 2014	49.69	49.86	49.14	49.64	13,895	-0.05(-0.10%)
Jan 14, 2014	49.12	49.76	49.07	49.69	11,003	+0.67(+1.37%)
Jan 13, 2014	49.60	49.69	48.05	49.02	23,452	-0.70(-1.41%)
Jan 10, 2014	49.88	49.88	49.05	49.72	16,645	-0.03(-0.06%)
Jan 09, 2014	49.72	49.98	49.05	49.75	21,927	+0.07(+0.14%)
Jan 08, 2014	50.00	50.15	49.23	49.68	19,417	-0.52(-1.04%)
Jan 07, 2014	49.12	50.50	49.12	50.20	18,346	+1.07(+2.18%)
Jan 06, 2014	50.49	50.65	49.09	49.13	22,360	-1.17(-2.33%)
Jan 03, 2014	50.05	50.39	49.89	50.30	18,028	+0.24(+0.48%)
Jan 02, 2014	51.08	51.08	50.06	50.06	28,967	-1.33(-2.59%)
Dec 31, 2013	51.16	51.39	51.39	51.39	22,100	+0.47(+0.92%)
Dec 30, 2013	51.07	51.60	50.87	50.92	7,672	-0.34(-0.66%)
Dec 27, 2013	51.25	51.55	50.85	51.26	15,546	+0.06(+0.12%)
Dec 26, 2013	50.97	51.59	50.60	51.20	16,998	-0.41(-0.79%)
Dec 24, 2013	51.71	51.98	51.26	51.61	9,738	+0.10(+0.19%)
Dec 23, 2013	50.16	51.51	50.00	51.51	29,459	+1.42(+2.83%)
Dec 20, 2013	47.11	50.41	47.11	50.09	118,619	+1.42(+2.92%)
Dec 19, 2013	49.19	49.19	48.57	48.67	20,725	-0.72(-1.46%)
Dec 18, 2013	49.02	49.80	48.94	49.39	60,116	+0.29(+0.59%)
Dec 17, 2013	49.05	49.39	48.56	49.10	36,059	-0.29(-0.59%)
Dec 16, 2013	48.25	49.47	48.25	49.39	26,347	+0.86(+1.77%)
Dec 13, 2013	48.79	49.40	48.49	48.53	19,393	-0.26(-0.53%)
Dec 12, 2013	47.97	49.10	47.97	48.79	15,527	+0.72(+1.50%)
Dec 11, 2013	48.94	49.00	47.82	48.07	22,128	-0.66(-1.35%)
Dec 10, 2013	48.93	49.19	48.19	48.73	30,106	-0.40(-0.81%)
Dec 09, 2013	49.97	49.97	48.90	49.13	25,934	-0.87(-1.74%)
Dec 06, 2013	49.38	50.38	49.33	50.00	25,956	+1.14(+2.33%)
Dec 05, 2013	48.39	49.25	48.18	48.86	12,008	+0.09(+0.18%)
Dec 04, 2013	49.04	49.89	48.38	48.77	33,185	-0.57(-1.16%)
Dec 03, 2013	49.20	49.72	48.05	49.34	29,001	-0.06(-0.12%)
Dec 02, 2013	50.00	50.03	48.93	49.40	21,073	-0.70(-1.40%)
Nov 29, 2013	50.43	50.43	49.72	50.10	12,314	+0.10(+0.20%)
Nov 27, 2013	49.39	50.00	49.06	50.00	30,285	+0.78(+1.58%)
Nov 26, 2013	49.40	49.93	48.93	49.22	123,616	-0.08(-0.16%)
Nov 25, 2013	49.61	50.16	49.18	49.30	49,206	+0.07(+0.14%)
Nov 22, 2013	49.72	49.83	48.80	49.23	28,300	-0.64(-1.28%)
Nov 21, 2013	49.17	49.98	49.09	49.87	16,993	+0.87(+1.78%)
Nov 20, 2013	48.92	49.00	48.37	49.00	12,890	+0.63(+1.30%)
Nov 19, 2013	48.05	48.91	47.50	48.37	60,469	+0.19(+0.39%)
Nov 18, 2013	47.77	48.32	47.35	48.18	22,330	+0.43(+0.90%)
Nov 15, 2013	47.90	47.99	47.09	47.75	26,899	-0.24(-0.50%)
Nov 14, 2013	48.38	48.38	47.81	47.99	8,434	-0.46(-0.95%)
Nov 13, 2013	48.35	48.85	48.00	48.45	14,605	-0.09(-0.19%)
Nov 12, 2013	48.27	49.98	48.12	48.54	21,560	+0.25(+0.52%)
Nov 11, 2013	49.07	49.07	48.04	48.29	25,018	-0.95(-1.93%)
Nov 08, 2013	47.67	49.43	47.50	49.24	107,658	+1.49(+3.12%)
Nov 07, 2013	48.88	49.20	47.39	47.75	74,883	-0.69(-1.42%)
Nov 06, 2013	48.57	49.15	48.10	48.44	11,412	+0.04(+0.08%)
Nov 05, 2013	48.26	48.92	47.40	48.40	27,601	+0.05(+0.10%)
Nov 04, 2013	48.01	48.59	47.14	48.35	46,656	+0.37(+0.77%)
Nov 01, 2013	49.22	50.47	47.44	47.98	70,140	-1.34(-2.72%)
Oct 31, 2013	50.59	50.60	49.11	49.32	53,346	-1.52(-2.99%)
Oct 30, 2013	51.26	52.00	50.63	50.84	25,399	-0.52(-1.01%)
Oct 29, 2013	51.60	51.70	50.77	51.36	25,142	-0.14(-0.27%)
Oct 28, 2013	51.00	51.50	50.52	51.50	23,244	+0.31(+0.61%)
Oct 25, 2013	51.20	51.30	50.49	51.19	15,866	+0.21(+0.41%)
Oct 24, 2013	50.12	51.13	50.04	50.98	20,804	+0.63(+1.25%)
Oct 23, 2013	50.20	50.93	49.53	50.35	70,969	-0.24(-0.47%)
Oct 22, 2013	49.94	50.91	49.68	50.59	34,941	+0.49(+0.98%)
Oct 21, 2013	49.78	50.40	49.72	50.10	37,622	+0.61(+1.23%)
Oct 18, 2013	47.97	49.49	47.97	49.49	53,762	+1.70(+3.56%)
Oct 17, 2013	46.80	47.79	44.50	47.79	40,677	+0.84(+1.79%)
Oct 16, 2013	46.39	47.32	46.39	46.95	18,354	+0.34(+0.73%)
Oct 15, 2013	46.75	47.08	46.17	46.61	33,181	-0.35(-0.75%)
Oct 14, 2013	46.46	47.01	46.46	46.96	29,776	+0.16(+0.34%)
Oct 11, 2013	44.88	46.80	44.84	46.80	33,146	+1.61(+3.56%)
Oct 10, 2013	44.10	45.53	43.65	45.19	46,084	+1.67(+3.84%)
Oct 09, 2013	43.60	44.20	43.22	43.52	32,676	-0.11(-0.25%)
Oct 08, 2013	43.90	44.03	43.44	43.63	22,591	-0.13(-0.30%)
Oct 07, 2013	43.99	44.25	43.73	43.76	22,464	-0.61(-1.37%)
Oct 04, 2013	44.00	44.57	44.00	44.37	26,234	+0.36(+0.82%)
Oct 03, 2013	45.51	45.52	44.00	44.01	25,868	-0.91(-2.03%)
Oct 02, 2013	46.17	46.17	44.88	44.92	34,912	-1.44(-3.11%)
Oct 01, 2013	46.26	46.52	45.61	46.36	39,191	+0.14(+0.30%)
Sep 30, 2013	44.46	46.22	44.46	46.22	27,624	+0.79(+1.74%)
Sep 27, 2013	45.20	45.51	44.99	45.43	5,825	-0.13(-0.29%)
Sep 26, 2013	45.80	45.80	44.89	45.56	10,307	-0.01(-0.02%)
Sep 25, 2013	45.79	46.21	45.35	45.57	14,913	-0.03(-0.07%)
Sep 24, 2013	45.04	46.10	44.30	45.60	18,857	+0.47(+1.04%)
Sep 23, 2013	44.22	45.50	43.00	45.13	29,959	+0.56(+1.26%)
Sep 20, 2013	43.10	44.57	43.06	44.57	62,353	+1.81(+4.23%)
Sep 19, 2013	42.54	42.86	42.35	42.76	12,435	+0.22(+0.52%)
Sep 18, 2013	42.76	42.98	42.39	42.54	41,493	-0.34(-0.79%)
Sep 17, 2013	42.72	42.95	42.72	42.88	24,974	+0.08(+0.19%)
Sep 16, 2013	42.65	42.97	42.66	42.80	15,835	+0.15(+0.35%)
Sep 13, 2013	42.85	43.05	42.50	42.65	6,732	+0.04(+0.09%)
Sep 12, 2013	42.83	43.00	42.55	42.61	16,574	-0.10(-0.23%)
Sep 11, 2013	42.87	43.00	42.67	42.71	16,910	-0.29(-0.67%)
Sep 10, 2013	43.05	43.10	42.96	43.00	37,005	+0.00(+0.00%)
Sep 09, 2013	43.14	43.14	42.90	43.00	20,241	+0.11(+0.26%)
Sep 06, 2013	43.01	43.06	42.25	42.89	15,128	+0.01(+0.02%)
Sep 05, 2013	42.90	43.06	42.52	42.88	26,007	-0.01(-0.02%)
Sep 04, 2013	43.43	43.81	42.76	42.89	21,653	-0.47(-1.08%)
Sep 03, 2013	43.87	44.21	42.96	43.36	24,270	-0.04(-0.09%)
Aug 30, 2013	43.85	44.10	42.50	43.40	36,628	-0.61(-1.39%)
Aug 29, 2013	43.43	44.13	43.29	44.01	20,163	+0.60(+1.38%)
Aug 28, 2013	43.37	43.62	43.17	43.41	26,980	+0.15(+0.35%)
Aug 27, 2013	44.31	44.31	43.12	43.26	24,851	-1.57(-3.50%)
Aug 26, 2013	45.05	45.39	44.66	44.83	16,359	-0.18(-0.40%)
Aug 23, 2013	45.57	45.59	44.95	45.01	33,394	-0.59(-1.29%)
Aug 22, 2013	45.04	45.60	45.01	45.60	22,584	+0.81(+1.81%)
Aug 21, 2013	45.30	45.64	44.52	44.79	23,775	-0.80(-1.75%)
Aug 20, 2013	44.69	45.93	44.20	45.59	28,743	+0.83(+1.85%)
Aug 19, 2013	45.07	45.12	44.27	44.76	27,409	-0.27(-0.60%)
Aug 16, 2013	44.91	45.54	44.78	45.03	32,355	-0.19(-0.42%)
Aug 15, 2013	45.67	46.68	45.12	45.22	23,364	-0.72(-1.57%)
Aug 14, 2013	46.10	46.21	45.69	45.94	41,282	-0.12(-0.26%)
Aug 13, 2013	46.54	46.54	45.71	46.06	12,414	-0.60(-1.29%)
Aug 12, 2013	45.42	46.70	45.42	46.66	20,986	+1.18(+2.59%)
Aug 09, 2013	46.03	46.16	45.30	45.48	18,471	-0.77(-1.66%)
Aug 08, 2013	46.19	46.29	45.44	46.25	18,599	+0.23(+0.50%)
Aug 07, 2013	45.94	46.19	45.47	46.02	11,310	+0.06(+0.13%)
Aug 06, 2013	46.04	46.10	45.04	45.96	22,665	-0.31(-0.67%)
Aug 05, 2013	45.76	46.28	45.12	46.27	13,336	+0.33(+0.72%)
Aug 02, 2013	45.13	46.09	44.94	45.94	24,594	+0.41(+0.90%)
Aug 01, 2013	45.19	46.74	45.13	45.53	16,456	+0.40(+0.89%)
Jul 31, 2013	45.56	45.69	44.71	45.13	46,328	-0.21(-0.46%)
Jul 30, 2013	45.80	45.80	44.77	45.34	18,189	-0.22(-0.48%)
Jul 29, 2013	46.25	46.25	45.29	45.56	19,361	-0.62(-1.34%)
Jul 26, 2013	46.17	46.60	45.91	46.18	18,322	-0.41(-0.88%)
Jul 25, 2013	45.36	46.70	45.26	46.59	41,530	+0.09(+0.19%)
Jul 24, 2013	47.23	47.95	46.00	46.50	77,618	-2.29(-4.69%)
Jul 23, 2013	48.61	48.92	48.22	48.79	32,581	+0.14(+0.29%)
Jul 22, 2013	47.49	48.88	47.49	48.65	11,450	+0.76(+1.59%)
Jul 19, 2013	49.00	49.00	47.02	47.89	32,380	-1.51(-3.06%)
Jul 18, 2013	48.87	49.85	48.87	49.40	25,295	+0.50(+1.02%)
Jul 17, 2013	49.00	49.67	48.32	48.90	19,994	-0.17(-0.35%)
Jul 16, 2013	48.31	49.39	48.31	49.07	24,270	+0.57(+1.18%)
Jul 15, 2013	47.40	48.65	47.24	48.50	20,255	+1.10(+2.32%)
Jul 12, 2013	46.86	47.90	46.25	47.40	23,127	+0.58(+1.24%)
Jul 11, 2013	47.20	47.20	46.50	46.82	24,120	-0.37(-0.78%)
Jul 10, 2013	47.00	47.51	46.75	47.19	21,217	+0.17(+0.36%)
Jul 09, 2013	46.19	47.02	46.01	47.02	25,522	+0.92(+2.00%)
Jul 08, 2013	46.20	46.20	44.79	46.10	44,957	-0.10(-0.22%)
Jul 05, 2013	45.81	46.20	45.73	46.20	20,932	+1.11(+2.46%)
Jul 03, 2013	45.07	45.10	44.63	45.09	8,443	-0.09(-0.20%)
Jul 02, 2013	45.80	45.80	44.69	45.18	11,363	-0.12(-0.26%)
Jul 01, 2013	45.70	45.79	45.00	45.30	24,501	+0.11(+0.24%)
Jun 28, 2013	45.00	45.83	43.42	45.19	303,605	-0.14(-0.31%)
Jun 27, 2013	44.42	45.41	43.69	45.33	30,291	+1.02(+2.30%)
Jun 26, 2013	44.77	44.77	42.51	44.31	29,558	-0.27(-0.61%)
Jun 25, 2013	44.16	44.62	43.11	44.58	25,188	+0.62(+1.41%)
Jun 24, 2013	43.33	44.08	42.12	43.96	29,356	+0.37(+0.85%)
Jun 21, 2013	42.88	43.78	42.06	43.59	61,156	+0.59(+1.37%)
Jun 20, 2013	43.36	43.64	42.09	43.00	27,853	-0.15(-0.35%)
Jun 19, 2013	43.08	43.70	42.73	43.15	24,213	-0.07(-0.16%)
Jun 18, 2013	42.41	43.29	42.30	43.22	30,330	+0.75(+1.77%)
Jun 17, 2013	41.37	42.50	41.30	42.47	39,980	+1.49(+3.64%)
Jun 14, 2013	41.66	41.66	40.98	40.98	9,473	-0.63(-1.51%)
Jun 13, 2013	41.19	41.67	41.01	41.61	6,975	+0.55(+1.34%)
Jun 12, 2013	41.43	41.52	41.00	41.06	6,910	-0.24(-0.58%)
Jun 11, 2013	41.66	41.77	41.16	41.30	7,866	-0.61(-1.46%)
Jun 10, 2013	42.08	42.36	41.52	41.91	13,066	+0.07(+0.17%)
Jun 07, 2013	42.25	42.25	41.42	41.84	10,979	-0.11(-0.26%)
Jun 06, 2013	41.65	41.95	41.10	41.95	16,023	+0.71(+1.72%)
Jun 05, 2013	41.69	41.69	41.15	41.24	18,448	-0.38(-0.91%)
Jun 04, 2013	41.72	42.50	41.41	41.62	27,617	-0.45(-1.07%)
Jun 03, 2013	41.48	42.30	41.10	42.07	56,663	+0.53(+1.28%)
May 31, 2013	41.69	41.77	41.21	41.54	12,517	-0.22(-0.53%)
May 30, 2013	41.81	41.84	41.11	41.76	3,902	+0.39(+0.94%)
May 29, 2013	41.71	42.30	41.03	41.37	13,948	-0.71(-1.69%)
May 28, 2013	41.94	42.29	41.29	42.08	28,175	+0.74(+1.79%)
May 24, 2013	41.18	41.84	40.89	41.34	19,165	+0.09(+0.22%)
May 23, 2013	40.64	41.25	40.50	41.25	11,269	+0.43(+1.05%)
May 22, 2013	41.58	41.75	40.50	40.82	23,415	-0.75(-1.80%)
May 21, 2013	41.50	41.69	41.36	41.57	24,101	-0.15(-0.36%)
May 20, 2013	41.51	41.75	41.45	41.72	18,046	-0.02(-0.05%)
May 17, 2013	41.54	41.74	41.42	41.74	40,095	+0.24(+0.58%)
May 16, 2013	41.98	41.98	41.29	41.50	14,211	-0.15(-0.36%)
May 15, 2013	41.69	41.69	41.46	41.65	22,308	+0.34(+0.82%)
May 13, 2013	41.44	41.44	41.03	41.31	5,807	-0.07(-0.17%)
May 10, 2013	41.33	41.45	41.06	41.38	20,818	-0.02(-0.05%)
May 09, 2013	41.33	41.57	41.22	41.40	11,990	+0.11(+0.27%)
May 08, 2013	41.27	41.49	40.73	41.29	19,044	-0.24(-0.58%)
May 07, 2013	40.66	41.69	40.66	41.53	23,145	+0.80(+1.96%)
May 06, 2013	40.75	40.75	40.39	40.73	33,673	+0.13(+0.32%)
May 03, 2013	40.76	40.70	40.44	40.60	33,311	+0.25(+0.62%)
May 02, 2013	40.25	40.73	40.11	40.35	35,128	-0.16(-0.39%)