Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	53.50	54.00	52.13	52.15	63,870	-1.42(-2.65%)
Apr 29, 2015	53.98	54.17	53.40	53.57	15,543	-0.40(-0.74%)
Apr 28, 2015	53.69	54.40	53.41	53.97	21,537	+0.58(+1.09%)
Apr 27, 2015	53.58	53.73	53.00	53.39	18,761	+0.01(+0.02%)
Apr 24, 2015	53.10	53.49	53.10	53.38	25,976	+0.02(+0.04%)
Apr 23, 2015	53.57	54.16	53.11	53.36	18,971	-1.18(-2.16%)
Apr 22, 2015	54.43	54.55	53.92	54.54	15,254	+0.17(+0.31%)
Apr 21, 2015	54.82	54.84	54.09	54.37	9,746	-0.40(-0.73%)
Apr 20, 2015	53.11	54.77	53.11	54.77	24,847	+1.72(+3.24%)
Apr 17, 2015	53.95	54.09	53.01	53.05	18,476	-1.24(-2.28%)
Apr 16, 2015	54.09	54.82	54.09	54.29	10,118	-0.03(-0.06%)
Apr 15, 2015	53.85	54.78	53.79	54.32	14,037	+0.36(+0.67%)
Apr 14, 2015	53.90	53.97	53.43	53.96	16,278	-0.14(-0.26%)
Apr 13, 2015	53.73	54.30	53.26	54.10	12,282	+0.40(+0.74%)
Apr 10, 2015	53.89	54.28	53.15	53.70	13,294	+0.13(+0.24%)
Apr 09, 2015	53.68	53.82	53.04	53.57	28,119	-0.41(-0.76%)
Apr 08, 2015	53.42	55.09	53.26	53.98	15,293	+0.28(+0.52%)
Apr 07, 2015	54.10	54.26	53.42	53.70	17,006	-0.71(-1.30%)
Apr 06, 2015	53.71	54.81	53.44	54.41	20,989	+0.13(+0.24%)
Apr 02, 2015	54.25	54.28	54.28	54.28	10,600	-0.11(-0.20%)
Apr 01, 2015	53.96	54.45	53.15	54.39	27,971	+0.54(+1.00%)
Mar 31, 2015	53.30	54.24	53.22	53.85	32,709	-0.01(-0.02%)
Mar 30, 2015	53.27	53.95	52.81	53.86	13,260	+0.59(+1.11%)
Mar 27, 2015	53.03	53.49	52.32	53.27	18,181	+0.30(+0.57%)
Mar 26, 2015	52.30	53.37	52.02	52.97	33,850	+0.60(+1.15%)
Mar 25, 2015	52.40	53.75	52.28	52.37	23,115	-1.04(-1.95%)
Mar 24, 2015	53.82	53.90	53.04	53.41	17,196	-0.33(-0.61%)
Mar 23, 2015	53.89	54.44	53.09	53.74	22,667	-0.01(-0.02%)
Mar 20, 2015	53.16	54.31	52.62	53.75	55,874	+0.93(+1.76%)
Mar 19, 2015	53.14	53.14	52.34	52.82	14,836	-0.76(-1.42%)
Mar 18, 2015	53.47	54.00	52.87	53.58	35,391	+0.05(+0.09%)
Mar 17, 2015	53.40	53.53	52.99	53.53	16,766	+0.11(+0.21%)
Mar 16, 2015	53.59	53.88	52.77	53.42	20,389	+0.31(+0.58%)
Mar 13, 2015	53.80	53.80	51.91	53.11	15,194	-0.87(-1.61%)
Mar 12, 2015	52.46	54.00	52.30	53.98	25,153	+2.18(+4.21%)
Mar 11, 2015	51.73	52.45	51.60	51.80	20,326	+0.04(+0.08%)
Mar 10, 2015	52.01	52.13	51.47	51.76	19,830	-0.71(-1.35%)
Mar 09, 2015	52.41	52.85	51.94	52.47	11,021	+0.32(+0.61%)
Mar 06, 2015	51.74	52.69	51.74	52.15	39,860	-0.05(-0.10%)
Mar 05, 2015	51.88	52.41	51.51	52.20	15,943	+0.57(+1.10%)
Mar 04, 2015	51.68	52.76	51.61	51.63	14,775	-0.50(-0.96%)
Mar 03, 2015	52.62	52.62	51.74	52.13	15,544	-0.76(-1.44%)
Mar 02, 2015	52.08	52.96	51.70	52.89	10,928	+0.94(+1.81%)
Feb 27, 2015	52.56	53.12	51.95	51.95	12,838	-0.85(-1.61%)
Feb 26, 2015	52.77	53.18	51.83	52.80	8,994	+0.14(+0.27%)
Feb 25, 2015	53.09	53.41	52.61	52.66	7,014	-0.54(-1.02%)
Feb 24, 2015	53.13	53.80	52.97	53.20	14,209	+0.26(+0.49%)
Feb 23, 2015	52.78	53.09	52.06	52.94	19,437	-0.23(-0.43%)
Feb 20, 2015	52.56	53.30	52.22	53.17	17,334	+0.36(+0.68%)
Feb 19, 2015	52.66	53.06	52.47	52.81	5,777	-0.21(-0.40%)
Feb 18, 2015	53.43	53.43	52.50	53.02	49,377	-0.23(-0.43%)
Feb 17, 2015	52.74	53.32	52.10	53.25	29,776	+0.80(+1.53%)
Feb 13, 2015	52.32	52.45	52.45	52.45	16,500	-0.30(-0.57%)
Feb 12, 2015	51.50	52.75	51.49	52.75	22,113	+1.06(+2.05%)
Feb 11, 2015	51.98	52.97	51.45	51.69	31,638	-0.29(-0.56%)
Feb 10, 2015	51.94	52.37	51.38	51.98	12,361	+0.06(+0.12%)
Feb 09, 2015	52.39	53.23	51.50	51.92	23,994	-1.26(-2.37%)
Feb 06, 2015	53.22	53.98	52.79	53.18	53,797	+0.04(+0.08%)
Feb 05, 2015	52.65	53.24	52.15	53.14	22,517	+0.56(+1.07%)
Feb 04, 2015	52.65	53.09	52.39	52.58	21,070	-0.22(-0.42%)
Feb 03, 2015	52.12	52.95	52.12	52.80	25,193	+0.51(+0.98%)
Feb 02, 2015	51.28	52.45	51.00	52.29	22,546	+1.02(+1.99%)
Jan 30, 2015	52.57	52.57	51.00	51.27	32,971	-1.95(-3.66%)
Jan 29, 2015	51.64	53.22	51.25	53.22	33,630	+1.98(+3.86%)
Jan 28, 2015	53.39	53.39	51.00	51.24	34,097	-1.73(-3.27%)
Jan 27, 2015	52.52	53.20	52.51	52.97	28,820	-0.18(-0.34%)
Jan 26, 2015	52.97	53.73	52.48	53.15	18,157	-0.01(-0.02%)
Jan 23, 2015	53.78	53.97	52.58	53.16	12,707	-0.48(-0.89%)
Jan 22, 2015	52.36	53.64	52.00	53.64	43,631	+1.93(+3.73%)
Jan 21, 2015	52.23	52.23	51.58	51.71	35,910	-0.34(-0.65%)
Jan 20, 2015	52.70	53.99	51.03	52.05	23,466	-0.50(-0.95%)
Jan 16, 2015	51.00	52.67	51.00	52.55	25,035	+1.52(+2.98%)
Jan 15, 2015	51.35	51.93	50.85	51.03	28,873	-0.55(-1.07%)
Jan 14, 2015	51.34	51.98	50.91	51.58	23,324	-0.21(-0.41%)
Jan 13, 2015	51.31	52.00	50.74	51.79	23,564	+0.84(+1.65%)
Jan 12, 2015	50.95	51.59	50.64	50.95	24,930	+0.04(+0.08%)
Jan 09, 2015	52.00	52.65	50.90	50.91	23,607	-1.28(-2.45%)
Jan 08, 2015	51.65	52.96	51.44	52.19	58,742	+0.58(+1.12%)
Jan 07, 2015	51.49	51.97	50.95	51.61	28,172	+0.40(+0.78%)
Jan 06, 2015	52.26	52.92	51.11	51.21	51,222	-2.06(-3.87%)
Jan 05, 2015	53.96	54.55	52.39	53.27	51,510	-1.30(-2.38%)
Jan 02, 2015	55.32	55.61	53.90	54.57	24,650	-0.73(-1.32%)
Dec 31, 2014	55.77	55.30	55.30	55.30	39,700	-0.20(-0.36%)
Dec 30, 2014	55.58	56.00	55.28	55.50	38,840	-0.40(-0.72%)
Dec 29, 2014	56.41	56.48	55.26	55.90	45,884	-0.28(-0.50%)
Dec 26, 2014	55.24	57.18	54.94	56.18	41,329	+1.24(+2.26%)
Dec 24, 2014	54.36	54.94	54.94	54.94	22,700	+0.38(+0.70%)
Dec 23, 2014	54.00	54.95	54.00	54.56	22,945	+0.61(+1.13%)
Dec 22, 2014	52.98	53.95	52.98	53.95	20,085	+0.61(+1.14%)
Dec 19, 2014	51.42	54.00	49.31	53.34	171,477	+1.62(+3.13%)
Dec 18, 2014	51.28	51.72	50.01	51.72	26,132	+0.63(+1.23%)
Dec 17, 2014	49.77	51.14	49.45	51.09	26,105	+1.36(+2.73%)
Dec 16, 2014	49.50	50.79	49.50	49.73	18,746	+0.45(+0.91%)
Dec 15, 2014	50.15	50.15	49.26	49.28	18,208	-0.56(-1.12%)
Dec 12, 2014	49.61	50.72	49.41	49.84	14,684	-0.53(-1.05%)
Dec 11, 2014	50.01	50.79	50.01	50.37	15,933	+0.73(+1.47%)
Dec 10, 2014	50.59	51.20	49.61	49.64	22,470	-1.75(-3.41%)
Dec 09, 2014	49.66	51.54	49.26	51.39	28,875	+1.34(+2.68%)
Dec 08, 2014	50.69	51.31	49.90	50.05	16,820	-0.97(-1.90%)
Dec 05, 2014	50.19	51.31	50.19	51.02	23,233	+0.77(+1.53%)
Dec 04, 2014	49.95	50.60	49.62	50.25	19,579	+0.08(+0.16%)
Dec 03, 2014	49.37	50.38	49.37	50.17	17,814	+0.45(+0.91%)
Dec 02, 2014	48.61	49.75	48.61	49.72	9,930	+1.23(+2.54%)
Dec 01, 2014	49.27	49.35	48.49	48.49	24,817	-0.55(-1.12%)
Nov 28, 2014	50.14	50.34	49.04	49.04	12,033	-0.98(-1.96%)
Nov 26, 2014	50.08	50.02	50.02	50.02	23,600	-0.19(-0.38%)
Nov 25, 2014	49.93	50.27	49.87	50.21	11,156	+0.04(+0.08%)
Nov 24, 2014	49.39	50.19	49.23	50.17	17,417	+0.95(+1.93%)
Nov 21, 2014	50.29	50.29	49.01	49.22	21,509	-0.42(-0.85%)
Nov 20, 2014	49.30	49.97	49.21	49.64	13,877	+0.14(+0.28%)
Nov 19, 2014	50.14	50.14	49.01	49.50	19,658	-0.80(-1.59%)
Nov 18, 2014	50.18	50.70	50.13	50.30	38,394	+0.23(+0.46%)
Nov 17, 2014	50.75	51.52	50.02	50.07	30,567	-0.95(-1.86%)
Nov 14, 2014	51.03	51.56	50.64	51.02	71,146	+0.23(+0.45%)
Nov 13, 2014	50.55	50.99	50.10	50.79	40,300	+0.09(+0.18%)
Nov 12, 2014	49.67	50.71	49.67	50.70	23,447	+0.53(+1.06%)
Nov 11, 2014	50.15	50.74	50.00	50.17	37,744	-0.04(-0.08%)
Nov 10, 2014	49.96	50.25	49.47	50.21	22,574	+0.43(+0.86%)
Nov 07, 2014	49.97	49.97	49.15	49.78	11,807	-0.37(-0.74%)
Nov 06, 2014	49.54	50.23	48.87	50.15	34,875	+0.87(+1.77%)
Nov 05, 2014	49.55	49.94	48.51	49.28	17,555	+0.03(+0.06%)
Nov 04, 2014	50.01	50.01	48.79	49.25	67,779	-0.69(-1.38%)
Nov 03, 2014	50.04	50.76	49.72	49.94	27,938	-0.26(-0.52%)
Oct 31, 2014	49.46	50.39	49.19	50.20	53,252	+0.69(+1.39%)
Oct 30, 2014	49.50	49.83	48.91	49.51	43,972	+0.01(+0.02%)
Oct 29, 2014	49.07	49.53	48.06	49.50	32,497	+0.29(+0.59%)
Oct 28, 2014	47.12	49.21	47.12	49.21	48,869	+1.99(+4.21%)
Oct 27, 2014	46.61	47.40	47.04	47.22	23,967	+0.18(+0.38%)
Oct 24, 2014	47.31	47.50	46.90	47.04	22,076	-0.02(-0.04%)
Oct 23, 2014	46.98	47.44	46.28	47.06	29,244	+0.62(+1.34%)
Oct 22, 2014	47.10	47.10	46.28	46.44	20,782	-0.62(-1.32%)
Oct 21, 2014	46.45	47.19	46.28	47.06	31,620	+0.57(+1.23%)
Oct 20, 2014	46.59	46.90	45.81	46.49	22,981	+0.02(+0.04%)
Oct 17, 2014	47.75	47.75	46.47	46.47	38,074	-0.99(-2.09%)
Oct 16, 2014	45.25	48.00	44.07	47.46	104,114	+1.58(+3.44%)
Oct 15, 2014	46.00	46.50	45.00	45.88	58,457	-0.41(-0.89%)
Oct 14, 2014	46.00	46.93	45.41	46.29	58,031	+0.36(+0.78%)
Oct 13, 2014	44.68	46.21	44.28	45.93	38,272	+1.02(+2.27%)
Oct 10, 2014	44.34	45.47	44.34	44.91	26,272	+0.38(+0.85%)
Oct 09, 2014	45.40	45.47	44.31	44.53	51,282	-0.92(-2.02%)
Oct 08, 2014	43.95	45.61	43.95	45.45	42,786	+1.47(+3.34%)
Oct 07, 2014	44.30	45.13	43.98	43.98	25,115	-0.43(-0.97%)
Oct 06, 2014	44.88	45.10	44.41	44.41	17,630	-0.30(-0.67%)
Oct 03, 2014	44.97	45.14	44.50	44.71	28,711	+0.21(+0.47%)
Oct 02, 2014	44.14	44.58	43.84	44.50	31,106	+0.52(+1.18%)
Oct 01, 2014	44.19	44.50	43.77	43.98	43,370	-0.10(-0.23%)
Sep 30, 2014	44.10	45.05	44.08	44.08	52,760	-0.12(-0.27%)
Sep 29, 2014	44.12	44.46	44.01	44.20	26,116	-0.22(-0.50%)
Sep 26, 2014	44.23	44.49	44.00	44.42	23,469	+0.26(+0.59%)
Sep 25, 2014	44.50	44.90	44.10	44.16	28,761	-0.47(-1.05%)
Sep 24, 2014	44.59	45.14	44.41	44.63	20,356	+0.24(+0.54%)
Sep 23, 2014	44.82	45.54	44.39	44.39	25,979	-0.43(-0.96%)
Sep 22, 2014	45.30	45.42	44.75	44.82	29,604	-0.48(-1.06%)
Sep 19, 2014	45.54	45.69	45.28	45.30	70,417	-0.15(-0.33%)
Sep 18, 2014	45.32	45.69	45.30	45.45	30,714	+0.16(+0.35%)
Sep 17, 2014	45.25	45.44	45.00	45.29	13,914	+0.26(+0.58%)
Sep 16, 2014	45.11	45.58	44.90	45.03	113,836	-0.11(-0.24%)
Sep 15, 2014	45.56	45.56	45.10	45.14	17,081	-0.40(-0.88%)
Sep 12, 2014	45.93	45.93	45.27	45.54	17,216	-0.26(-0.57%)
Sep 11, 2014	45.38	46.09	45.25	45.80	13,148	+0.27(+0.59%)
Sep 10, 2014	45.14	45.62	45.14	45.53	11,827	+0.46(+1.02%)
Sep 09, 2014	45.50	45.73	45.00	45.07	18,758	-0.76(-1.66%)
Sep 08, 2014	45.71	45.83	45.27	45.83	12,717	+0.23(+0.50%)
Sep 05, 2014	45.36	45.79	45.15	45.60	8,618	-0.01(-0.02%)
Sep 04, 2014	45.56	45.56	45.56	45.61	26,369	+0.05(+0.11%)
Sep 03, 2014	46.19	46.19	45.08	45.56	24,880	-0.28(-0.61%)
Sep 02, 2014	45.89	45.89	45.51	45.84	23,493	+0.05(+0.11%)
Aug 29, 2014	45.42	45.79	45.79	45.79	14,800	+0.42(+0.93%)
Aug 28, 2014	45.70	45.77	45.27	45.37	10,339	-0.34(-0.74%)
Aug 27, 2014	45.85	45.85	45.46	45.71	4,777	-0.07(-0.15%)
Aug 26, 2014	45.35	45.85	45.35	45.78	21,511	+0.27(+0.59%)
Aug 25, 2014	45.62	45.85	45.19	45.51	28,782	-0.03(-0.07%)
Aug 22, 2014	45.36	45.67	45.36	45.54	23,842	+0.26(+0.57%)
Aug 21, 2014	44.94	45.50	44.90	45.28	29,865	+0.16(+0.35%)
Aug 20, 2014	45.37	45.37	44.75	45.12	21,140	-0.43(-0.94%)
Aug 19, 2014	45.53	45.85	45.36	45.55	13,203	-0.10(-0.22%)
Aug 18, 2014	45.41	45.73	45.13	45.65	26,110	+0.82(+1.83%)
Aug 15, 2014	45.39	45.39	44.01	44.83	56,173	+0.13(+0.29%)
Aug 14, 2014	44.69	45.26	44.56	44.70	22,142	-0.25(-0.56%)
Aug 13, 2014	44.81	45.28	44.76	44.95	22,749	+0.13(+0.29%)
Aug 12, 2014	44.71	45.10	44.20	44.82	29,249	+0.08(+0.18%)
Aug 11, 2014	44.73	45.37	44.10	44.74	20,723	+0.38(+0.86%)
Aug 08, 2014	44.07	44.62	44.04	44.36	16,331	+0.22(+0.50%)
Aug 07, 2014	44.43	44.93	43.91	44.14	17,753	-0.32(-0.72%)
Aug 06, 2014	43.93	44.63	43.53	44.46	23,165	+0.30(+0.68%)
Aug 05, 2014	43.96	44.60	43.63	44.16	30,072	+0.08(+0.18%)
Aug 04, 2014	44.14	44.40	43.51	44.08	47,236	+0.04(+0.09%)
Aug 01, 2014	44.64	44.93	43.80	44.04	50,197	-0.44(-0.99%)
Jul 31, 2014	44.60	44.96	44.14	44.48	39,467	-0.89(-1.96%)
Jul 30, 2014	45.25	45.67	44.58	45.37	28,610	+0.52(+1.16%)
Jul 29, 2014	45.19	45.49	44.76	44.85	49,475	-0.20(-0.44%)
Jul 28, 2014	45.25	45.69	45.05	45.05	33,798	-0.17(-0.38%)
Jul 25, 2014	45.00	45.50	45.00	45.22	29,937	+0.09(+0.20%)
Jul 24, 2014	45.58	45.92	45.02	45.13	20,353	-0.35(-0.77%)
Jul 23, 2014	45.24	45.79	45.11	45.48	20,257	+0.24(+0.53%)
Jul 22, 2014	45.85	45.87	45.23	45.24	17,782	-0.23(-0.51%)
Jul 21, 2014	45.70	45.83	45.12	45.47	13,614	-0.46(-1.00%)
Jul 18, 2014	45.00	45.97	45.00	45.93	39,374	+0.53(+1.17%)
Jul 17, 2014	46.00	46.25	45.00	45.40	66,094	-0.85(-1.84%)
Jul 16, 2014	46.80	46.80	46.09	46.25	21,904	-0.38(-0.81%)
Jul 15, 2014	46.80	46.98	46.25	46.63	28,041	-0.24(-0.51%)
Jul 14, 2014	47.33	47.33	46.52	46.87	22,082	+0.26(+0.56%)
Jul 11, 2014	46.85	47.24	46.50	46.61	26,775	-0.40(-0.85%)
Jul 10, 2014	46.92	47.39	46.48	47.01	31,515	-0.71(-1.49%)
Jul 09, 2014	48.28	48.29	47.40	47.72	23,606	-0.21(-0.44%)
Jul 08, 2014	48.24	48.24	47.82	47.93	42,533	-0.26(-0.54%)
Jul 07, 2014	48.06	48.70	47.70	48.19	29,797	-0.16(-0.33%)
Jul 03, 2014	48.43	48.35	48.35	48.35	50,700	+0.30(+0.62%)
Jul 02, 2014	48.78	48.78	47.99	48.05	28,210	-0.73(-1.50%)
Jul 01, 2014	48.36	49.78	48.36	48.78	44,204	+0.60(+1.25%)
Jun 30, 2014	47.73	48.32	47.21	48.18	25,769	+0.48(+1.01%)
Jun 27, 2014	47.59	48.26	47.50	47.70	26,267	-0.34(-0.71%)
Jun 26, 2014	48.00	48.09	47.50	48.04	8,516	+0.16(+0.33%)
Jun 25, 2014	47.26	47.91	47.03	47.88	30,871	+0.21(+0.44%)
Jun 24, 2014	48.13	48.67	47.47	47.67	22,291	-0.34(-0.71%)
Jun 23, 2014	48.50	48.50	47.53	48.01	10,924	-0.25(-0.52%)
Jun 20, 2014	48.30	48.45	47.93	48.26	58,910	+0.22(+0.46%)
Jun 19, 2014	48.40	48.40	47.54	48.04	11,501	-0.20(-0.41%)
Jun 18, 2014	48.01	48.36	47.33	48.24	23,872	+0.43(+0.90%)
Jun 17, 2014	47.11	48.00	47.11	47.81	22,021	+0.56(+1.19%)
Jun 16, 2014	46.81	47.50	46.81	47.25	15,518	-0.21(-0.44%)
Jun 13, 2014	48.15	48.15	47.04	47.46	16,963	-0.40(-0.84%)
Jun 12, 2014	48.19	48.25	47.70	47.86	28,081	-0.41(-0.85%)
Jun 11, 2014	48.00	48.31	47.98	48.27	114,519	+0.14(+0.29%)
Jun 10, 2014	48.17	48.31	47.69	48.13	73,536	+0.69(+1.45%)
Jun 06, 2014	47.58	48.09	47.25	47.44	31,621	+0.21(+0.44%)
Jun 05, 2014	45.34	47.24	45.34	47.23	23,026	+1.84(+4.05%)
Jun 04, 2014	45.30	45.53	45.04	45.39	26,049	-0.16(-0.35%)
Jun 03, 2014	45.59	46.23	45.50	45.55	19,004	-0.37(-0.81%)
Jun 02, 2014	46.15	46.82	45.33	45.92	25,356	-0.23(-0.50%)
May 30, 2014	46.41	47.16	45.75	46.15	15,634	-0.04(-0.09%)
May 29, 2014	46.72	47.38	45.97	46.19	12,428	-0.16(-0.35%)
May 28, 2014	46.86	46.86	45.03	46.35	23,554	-0.45(-0.96%)
May 27, 2014	45.91	47.03	45.91	46.80	30,262	+0.92(+2.01%)
May 23, 2014	45.56	45.88	45.88	45.88	34,000	+0.28(+0.61%)
May 22, 2014	45.64	45.70	45.50	45.60	2,018	+0.18(+0.40%)
May 21, 2014	45.50	45.98	44.89	45.42	26,298	+0.01(+0.02%)
May 20, 2014	45.94	46.00	44.73	45.41	51,730	-0.73(-1.58%)
May 19, 2014	45.75	46.32	45.61	46.14	18,740	+0.35(+0.76%)
May 16, 2014	45.07	46.08	44.50	45.79	43,940	+0.67(+1.48%)
May 15, 2014	45.16	46.47	44.51	45.12	45,246	-0.04(-0.09%)
May 14, 2014	47.04	47.10	45.16	45.16	30,597	-1.86(-3.96%)
May 13, 2014	48.23	48.23	45.94	47.02	28,604	-1.19(-2.47%)
May 12, 2014	47.31	48.40	46.97	48.21	47,580	+1.36(+2.90%)
May 09, 2014	45.05	46.99	45.05	46.85	25,649	+1.57(+3.47%)
May 08, 2014	45.98	46.76	45.07	45.28	30,886	-0.61(-1.33%)
May 07, 2014	45.81	45.90	44.90	45.89	29,519	+0.99(+2.20%)
May 06, 2014	45.79	46.47	44.87	44.90	35,864	-0.85(-1.86%)
May 05, 2014	45.79	47.08	45.12	45.75	28,257	-0.25(-0.54%)
May 02, 2014	46.66	47.14	45.95	46.00	37,941	-0.31(-0.67%)