Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	65.70	66.75	65.34	65.34	47,375	-0.69(-1.04%)
Apr 28, 2016	66.19	66.90	65.69	66.03	26,603	-0.89(-1.33%)
Apr 27, 2016	67.06	67.37	66.44	66.92	39,808	-0.26(-0.39%)
Apr 26, 2016	67.01	67.90	66.32	67.18	79,920	+0.38(+0.57%)
Apr 25, 2016	66.88	67.23	65.96	66.80	72,752	-0.65(-0.96%)
Apr 22, 2016	66.64	68.25	66.64	67.45	51,160	+1.07(+1.61%)
Apr 21, 2016	66.78	66.94	66.28	66.38	28,219	-0.74(-1.10%)
Apr 20, 2016	66.84	68.36	65.60	67.12	27,636	+0.31(+0.46%)
Apr 19, 2016	65.83	67.34	65.79	66.81	21,367	+0.98(+1.49%)
Apr 18, 2016	65.84	66.34	65.13	65.83	120,185	-1.19(-1.78%)
Apr 15, 2016	66.90	67.80	66.90	67.02	21,107	+0.05(+0.07%)
Apr 14, 2016	67.50	68.19	66.50	66.97	27,760	-0.53(-0.79%)
Apr 13, 2016	65.52	67.54	65.52	67.50	67,027	+2.25(+3.45%)
Apr 12, 2016	64.62	65.48	64.30	65.25	45,863	+0.94(+1.46%)
Apr 11, 2016	64.00	64.71	63.94	64.31	25,130	+0.52(+0.82%)
Apr 08, 2016	63.30	63.82	63.00	63.79	49,956	+0.83(+1.32%)
Apr 07, 2016	64.02	64.45	62.18	62.96	115,337	-1.48(-2.30%)
Apr 06, 2016	63.40	64.55	63.40	64.44	79,716	+1.07(+1.69%)
Apr 05, 2016	63.61	64.50	63.37	63.37	58,100	-0.50(-0.78%)
Apr 04, 2016	64.07	64.53	63.45	63.87	35,572	-0.76(-1.18%)
Apr 01, 2016	63.68	64.76	62.36	64.63	29,200	+0.63(+0.98%)
Mar 31, 2016	64.44	64.69	63.84	64.00	55,660	-0.41(-0.64%)
Mar 30, 2016	64.25	64.85	63.13	64.41	35,812	+0.17(+0.26%)
Mar 29, 2016	62.99	64.24	61.99	64.24	87,944	+1.04(+1.65%)
Mar 28, 2016	62.67	63.67	62.52	63.20	32,155	+0.53(+0.85%)
Mar 24, 2016	62.91	62.67	62.67	62.67	40,300	-0.24(-0.38%)
Mar 23, 2016	63.16	63.25	62.43	62.91	57,571	-0.35(-0.55%)
Mar 22, 2016	62.77	63.55	62.34	63.26	37,084	+0.02(+0.03%)
Mar 21, 2016	63.65	63.97	62.83	63.24	48,093	-0.60(-0.94%)
Mar 18, 2016	64.42	64.49	62.84	63.84	349,450	-0.20(-0.31%)
Mar 17, 2016	63.20	64.19	62.78	64.04	63,318	+0.83(+1.31%)
Mar 16, 2016	62.99	63.77	62.69	63.21	54,169	+0.20(+0.32%)
Mar 15, 2016	63.37	63.97	62.80	63.01	34,169	-0.60(-0.94%)
Mar 14, 2016	63.62	63.95	62.31	63.61	30,535	-0.18(-0.28%)
Mar 11, 2016	62.06	63.79	62.00	63.79	42,880	+2.14(+3.47%)
Mar 10, 2016	61.30	62.19	60.34	61.65	57,790	-0.50(-0.80%)
Mar 09, 2016	62.17	62.37	61.49	62.15	35,529	+0.28(+0.45%)
Mar 08, 2016	61.34	62.45	61.31	61.87	62,531	+0.06(+0.10%)
Mar 07, 2016	60.17	62.11	60.05	61.81	47,486	+1.49(+2.47%)
Mar 04, 2016	59.82	60.65	59.26	60.32	46,933	+0.56(+0.94%)
Mar 03, 2016	58.86	59.95	58.11	59.76	34,280	+0.90(+1.53%)
Mar 02, 2016	58.18	58.96	57.82	58.86	32,895	+0.74(+1.27%)
Mar 01, 2016	56.72	58.28	56.42	58.12	27,567	+1.65(+2.92%)
Feb 29, 2016	57.02	57.50	56.17	56.47	47,278	-0.52(-0.91%)
Feb 26, 2016	56.59	57.57	56.06	56.99	30,791	+0.79(+1.41%)
Feb 25, 2016	55.20	56.24	55.20	56.20	26,294	+0.76(+1.37%)
Feb 24, 2016	54.17	55.46	53.67	55.44	36,862	+0.82(+1.50%)
Feb 23, 2016	54.47	55.49	54.40	54.62	35,311	+0.19(+0.35%)
Feb 22, 2016	55.00	55.30	53.50	54.43	32,687	-0.39(-0.71%)
Feb 19, 2016	54.30	55.00	53.41	54.82	53,325	+0.46(+0.85%)
Feb 18, 2016	53.81	54.78	53.10	54.36	37,910	+0.79(+1.47%)
Feb 17, 2016	55.04	55.24	53.55	53.57	31,929	-1.28(-2.33%)
Feb 16, 2016	54.36	55.44	52.98	54.85	56,950	+0.97(+1.80%)
Feb 12, 2016	53.41	53.88	53.88	53.88	22,800	+0.62(+1.16%)
Feb 11, 2016	53.05	54.03	52.24	53.26	27,022	-0.61(-1.13%)
Feb 10, 2016	54.80	55.36	53.84	53.87	24,669	-0.57(-1.05%)
Feb 09, 2016	53.64	54.57	53.01	54.44	23,886	+0.28(+0.52%)
Feb 08, 2016	52.10	54.50	51.93	54.16	34,011	+1.99(+3.81%)
Feb 05, 2016	53.71	54.49	52.17	52.17	40,989	-2.35(-4.31%)
Feb 04, 2016	54.81	55.24	54.00	54.52	22,145	-0.07(-0.13%)
Feb 03, 2016	54.86	55.21	53.77	54.59	27,573	+0.29(+0.53%)
Feb 02, 2016	54.80	55.06	54.20	54.30	28,336	-1.17(-2.11%)
Feb 01, 2016	55.44	55.76	54.37	55.47	38,968	-0.55(-0.98%)
Jan 29, 2016	52.80	56.02	52.80	56.02	75,227	+3.06(+5.78%)
Jan 28, 2016	51.88	52.99	51.88	52.96	22,334	+1.12(+2.16%)
Jan 27, 2016	52.33	53.48	51.49	51.84	38,940	-0.83(-1.58%)
Jan 26, 2016	51.47	52.98	51.40	52.67	39,508	+1.20(+2.33%)
Jan 25, 2016	52.70	52.70	51.46	51.47	25,303	-1.51(-2.85%)
Jan 22, 2016	52.33	52.98	51.80	52.98	25,768	+1.11(+2.14%)
Jan 21, 2016	52.75	53.10	51.50	51.87	36,118	-0.77(-1.46%)
Jan 20, 2016	51.69	53.29	50.88	52.64	25,528	+0.23(+0.44%)
Jan 19, 2016	52.91	52.94	51.75	52.41	24,112	+0.10(+0.19%)
Jan 15, 2016	51.63	52.31	52.31	52.31	45,600	-0.85(-1.60%)
Jan 14, 2016	52.12	53.68	51.07	53.16	35,144	+1.43(+2.76%)
Jan 13, 2016	53.82	54.00	51.45	51.73	39,669	-2.09(-3.88%)
Jan 12, 2016	54.00	54.00	53.00	53.82	28,920	+0.25(+0.47%)
Jan 11, 2016	53.51	54.11	53.50	53.57	12,869	+0.13(+0.24%)
Jan 08, 2016	54.20	54.63	53.43	53.44	39,392	-0.49(-0.91%)
Jan 07, 2016	54.31	55.19	53.78	53.93	21,777	-1.23(-2.23%)
Jan 06, 2016	54.49	55.50	54.49	55.16	31,721	-0.01(-0.02%)
Jan 05, 2016	55.32	55.53	54.29	55.17	16,952	+0.36(+0.66%)
Jan 04, 2016	55.65	56.21	54.04	54.81	56,377	-1.35(-2.40%)
Dec 31, 2015	56.94	56.16	56.16	56.16	34,700	-1.44(-2.50%)
Dec 30, 2015	58.30	58.30	57.60	57.60	16,958	-0.73(-1.25%)
Dec 29, 2015	57.62	58.66	57.24	58.33	35,974	+0.57(+0.99%)
Dec 28, 2015	57.39	58.00	56.52	57.76	27,983	+0.26(+0.45%)
Dec 24, 2015	57.13	57.50	57.50	57.50	23,800	+0.03(+0.05%)
Dec 23, 2015	57.74	57.91	57.18	57.47	22,926	-0.13(-0.23%)
Dec 22, 2015	57.96	57.96	56.52	57.60	20,065	+0.07(+0.12%)
Dec 21, 2015	57.17	58.50	56.73	57.53	40,836	+0.55(+0.97%)
Dec 18, 2015	58.83	59.26	56.50	56.98	211,729	-2.24(-3.78%)
Dec 17, 2015	60.17	60.48	58.51	59.22	20,275	-0.73(-1.22%)
Dec 16, 2015	59.55	60.37	58.11	59.95	33,772	+0.35(+0.59%)
Dec 15, 2015	60.01	61.18	58.53	59.60	50,312	-0.30(-0.50%)
Dec 14, 2015	59.33	60.46	59.33	59.90	40,391	+0.43(+0.72%)
Dec 11, 2015	60.01	61.60	59.23	59.47	33,561	-2.11(-3.43%)
Dec 10, 2015	61.11	61.60	60.84	61.58	28,298	+0.20(+0.33%)
Dec 09, 2015	61.16	61.68	60.60	61.38	24,444	-0.18(-0.29%)
Dec 08, 2015	62.25	62.64	61.56	61.56	20,557	-1.09(-1.74%)
Dec 07, 2015	62.86	63.29	62.52	62.65	79,289	-0.01(-0.02%)
Dec 04, 2015	61.14	63.48	61.14	62.66	56,274	+1.10(+1.79%)
Dec 03, 2015	62.26	62.98	61.41	61.56	31,894	-0.61(-0.98%)
Dec 02, 2015	62.52	63.04	61.92	62.17	21,003	-0.61(-0.97%)
Dec 01, 2015	63.30	63.30	62.30	62.78	22,984	+0.22(+0.35%)
Nov 30, 2015	61.08	63.45	60.94	62.56	108,087	+1.59(+2.61%)
Nov 27, 2015	61.47	61.74	60.28	60.97	13,751	-0.45(-0.73%)
Nov 25, 2015	61.11	61.42	61.42	61.42	31,200	-0.04(-0.07%)
Nov 24, 2015	59.83	61.92	59.49	61.46	31,744	+1.23(+2.04%)
Nov 23, 2015	59.53	60.40	59.53	60.23	23,359	+0.72(+1.21%)
Nov 20, 2015	59.90	60.05	59.31	59.51	22,278	+0.11(+0.19%)
Nov 19, 2015	59.46	60.16	58.19	59.40	16,748	-0.01(-0.02%)
Nov 18, 2015	59.43	60.48	59.09	59.41	29,942	-0.85(-1.41%)
Nov 17, 2015	59.80	60.88	59.79	60.26	66,165	+0.46(+0.77%)
Nov 16, 2015	58.49	60.00	58.07	59.80	58,073	+1.62(+2.78%)
Nov 13, 2015	57.83	58.68	57.47	58.18	41,149	-0.18(-0.31%)
Nov 12, 2015	57.94	58.69	57.94	58.36	41,703	-0.16(-0.27%)
Nov 11, 2015	57.94	58.74	57.92	58.52	26,407	+1.21(+2.11%)
Nov 10, 2015	56.32	57.98	56.13	57.31	24,371	+0.09(+0.16%)
Nov 09, 2015	57.50	58.25	56.89	57.22	20,745	-0.73(-1.26%)
Nov 06, 2015	56.23	57.95	56.23	57.95	17,782	+1.22(+2.15%)
Nov 05, 2015	55.52	57.00	55.46	56.73	16,622	+0.44(+0.78%)
Nov 04, 2015	56.19	56.73	55.94	56.29	21,600	+0.16(+0.29%)
Nov 03, 2015	55.62	56.65	55.33	56.13	23,281	+0.51(+0.92%)
Nov 02, 2015	54.79	55.62	54.79	55.62	22,860	+1.34(+2.47%)
Oct 30, 2015	55.47	56.53	53.78	54.28	33,115	-1.67(-2.98%)
Oct 29, 2015	56.42	56.83	55.76	55.95	14,633	-0.97(-1.70%)
Oct 28, 2015	54.70	57.00	54.70	56.92	35,777	+2.55(+4.69%)
Oct 27, 2015	55.88	56.10	54.37	54.37	34,667	-1.76(-3.14%)
Oct 26, 2015	56.00	56.16	55.61	56.13	17,789	+0.15(+0.27%)
Oct 23, 2015	54.80	55.98	54.48	55.98	18,861	+1.14(+2.08%)
Oct 22, 2015	53.76	54.98	53.75	54.84	12,973	+1.55(+2.91%)
Oct 21, 2015	54.24	54.84	53.22	53.29	14,974	-0.83(-1.53%)
Oct 20, 2015	54.08	54.50	54.05	54.12	18,017	-0.12(-0.22%)
Oct 19, 2015	54.30	54.30	53.74	54.24	9,650	+0.04(+0.07%)
Oct 16, 2015	54.84	54.84	53.55	54.20	18,760	+0.01(+0.02%)
Oct 15, 2015	53.04	54.21	52.75	54.19	44,273	+1.49(+2.83%)
Oct 14, 2015	54.80	54.80	52.66	52.70	21,913	-1.66(-3.05%)
Oct 13, 2015	54.53	55.25	54.29	54.36	39,283	-0.66(-1.20%)
Oct 12, 2015	54.14	55.32	54.14	55.02	12,228	+0.41(+0.75%)
Oct 09, 2015	55.00	55.11	54.60	54.61	21,299	-0.39(-0.71%)
Oct 08, 2015	54.34	55.00	54.06	55.00	17,919	+0.86(+1.59%)
Oct 07, 2015	53.77	54.31	53.14	54.14	23,185	+0.74(+1.39%)
Oct 06, 2015	53.57	53.90	53.01	53.40	19,309	-0.53(-0.98%)
Oct 05, 2015	53.37	54.00	53.02	53.93	26,142	+0.73(+1.37%)
Oct 02, 2015	52.50	53.20	51.18	53.20	28,485	+0.13(+0.24%)
Oct 01, 2015	53.35	53.71	52.54	53.07	26,546	-0.29(-0.54%)
Sep 30, 2015	54.00	54.00	53.20	53.36	25,832	-0.25(-0.47%)
Sep 29, 2015	53.94	54.34	53.60	53.61	8,603	+0.04(+0.07%)
Sep 28, 2015	53.86	54.43	53.01	53.57	19,494	-0.56(-1.03%)
Sep 25, 2015	53.50	55.00	53.04	54.13	43,634	+0.95(+1.79%)
Sep 24, 2015	52.30	53.47	52.30	53.18	26,136	+0.63(+1.20%)
Sep 23, 2015	51.74	52.75	51.74	52.55	10,811	+0.20(+0.38%)
Sep 22, 2015	52.49	53.48	52.25	52.35	19,896	-0.84(-1.58%)
Sep 21, 2015	52.66	53.66	52.66	53.19	15,089	+1.05(+2.01%)
Sep 18, 2015	52.47	53.08	51.46	52.14	97,561	-0.84(-1.59%)
Sep 17, 2015	53.96	54.00	52.27	52.98	18,051	-0.55(-1.03%)
Sep 16, 2015	53.59	53.82	53.16	53.53	13,399	-0.29(-0.54%)
Sep 15, 2015	52.89	53.86	52.89	53.82	15,954	+1.14(+2.16%)
Sep 14, 2015	52.92	52.93	52.45	52.68	9,603	+0.19(+0.36%)
Sep 11, 2015	52.10	54.25	51.08	52.49	13,861	-0.10(-0.19%)
Sep 10, 2015	52.01	52.82	51.90	52.59	14,438	+0.49(+0.94%)
Sep 09, 2015	51.58	52.39	51.50	52.10	30,697	+0.65(+1.26%)
Sep 08, 2015	51.55	52.45	51.43	51.45	24,155	+0.46(+0.90%)
Sep 04, 2015	50.70	50.99	50.99	50.99	20,700	-0.34(-0.66%)
Sep 03, 2015	52.30	52.69	51.33	51.33	15,702	-0.81(-1.55%)
Sep 02, 2015	51.70	52.19	51.51	52.14	19,429	+1.22(+2.40%)
Sep 01, 2015	51.72	52.41	50.74	50.92	32,705	-1.57(-2.99%)
Aug 31, 2015	51.58	52.57	51.00	52.49	20,939	+0.78(+1.51%)
Aug 28, 2015	51.77	52.38	51.34	51.71	30,975	-0.41(-0.79%)
Aug 27, 2015	52.45	52.68	51.26	52.12	29,308	-0.22(-0.42%)
Aug 26, 2015	52.20	52.35	51.23	52.34	20,035	+1.30(+2.55%)
Aug 25, 2015	52.89	52.89	50.75	51.04	25,189	+0.23(+0.45%)
Aug 24, 2015	50.00	52.65	49.27	50.81	73,060	-1.20(-2.31%)
Aug 21, 2015	52.14	53.01	49.05	52.01	72,925	-0.22(-0.42%)
Aug 20, 2015	52.72	53.04	52.11	52.23	34,099	-0.73(-1.38%)
Aug 19, 2015	53.00	53.69	52.50	52.96	36,609	-0.33(-0.62%)
Aug 18, 2015	53.93	54.78	52.97	53.29	36,698	-0.82(-1.52%)
Aug 17, 2015	53.78	54.82	52.63	54.11	46,855	+0.39(+0.73%)
Aug 14, 2015	53.25	53.98	53.23	53.72	22,180	+0.51(+0.96%)
Aug 13, 2015	53.03	53.66	52.82	53.21	27,060	+0.16(+0.30%)
Aug 12, 2015	52.44	53.36	52.43	53.05	22,027	+0.06(+0.11%)
Aug 11, 2015	53.43	53.43	52.56	52.99	16,204	-0.61(-1.14%)
Aug 10, 2015	52.90	53.76	52.90	53.60	20,984	+0.84(+1.59%)
Aug 07, 2015	53.11	53.59	52.75	52.76	11,716	-0.86(-1.60%)
Aug 06, 2015	53.25	55.25	53.25	53.62	33,296	-0.88(-1.61%)
Aug 05, 2015	53.97	54.79	53.97	54.50	20,308	+0.70(+1.30%)
Aug 04, 2015	54.00	54.49	53.79	53.80	27,261	+0.21(+0.39%)
Aug 03, 2015	54.34	54.61	53.14	53.59	19,464	-0.46(-0.85%)
Jul 31, 2015	53.58	54.50	53.37	54.05	29,464	+0.79(+1.48%)
Jul 30, 2015	52.89	53.49	52.89	53.26	19,199	+0.16(+0.30%)
Jul 29, 2015	53.94	54.12	53.10	53.10	14,965	-0.66(-1.23%)
Jul 28, 2015	53.50	53.79	53.00	53.76	20,510	+0.51(+0.96%)
Jul 27, 2015	52.98	53.50	52.98	53.25	20,306	+0.18(+0.34%)
Jul 24, 2015	53.72	53.72	52.87	53.07	27,125	-0.90(-1.67%)
Jul 23, 2015	55.99	55.99	53.76	53.97	15,652	-1.37(-2.48%)
Jul 22, 2015	54.97	55.78	54.83	55.34	13,302	+0.20(+0.36%)
Jul 21, 2015	55.15	55.62	54.80	55.14	9,492	-0.17(-0.31%)
Jul 20, 2015	55.36	55.50	54.80	55.31	15,480	+0.25(+0.45%)
Jul 17, 2015	55.50	55.50	54.85	55.06	19,415	-0.32(-0.58%)
Jul 16, 2015	55.83	56.39	55.29	55.38	21,839	-0.07(-0.13%)
Jul 15, 2015	55.25	55.63	54.94	55.45	14,940	+0.13(+0.23%)
Jul 14, 2015	54.83	55.64	54.83	55.32	23,896	+0.20(+0.36%)
Jul 13, 2015	55.41	55.41	54.84	55.12	16,912	+0.11(+0.20%)
Jul 10, 2015	54.90	55.12	54.41	55.01	16,771	+0.98(+1.81%)
Jul 09, 2015	54.30	54.46	53.83	54.03	63,363	+0.16(+0.30%)
Jul 08, 2015	52.82	54.38	52.82	53.87	31,503	+0.46(+0.86%)
Jul 07, 2015	53.95	54.36	53.10	53.41	28,556	-0.76(-1.40%)
Jul 06, 2015	53.31	54.39	53.20	54.17	25,266	+0.44(+0.82%)
Jul 02, 2015	54.32	53.73	53.73	53.73	18,500	-0.59(-1.09%)
Jul 01, 2015	54.23	54.52	53.80	54.32	50,923	+0.60(+1.12%)
Jun 30, 2015	54.53	54.53	53.52	53.72	44,053	+0.04(+0.07%)
Jun 29, 2015	54.62	55.01	53.63	53.68	35,801	-1.80(-3.24%)
Jun 26, 2015	55.19	55.48	54.17	55.48	153,834	+0.64(+1.17%)
Jun 25, 2015	55.01	55.01	54.21	54.84	43,863	+0.28(+0.51%)
Jun 24, 2015	54.45	55.00	54.43	54.56	26,686	-0.32(-0.58%)
Jun 23, 2015	54.56	54.90	54.09	54.88	32,140	+0.30(+0.55%)
Jun 22, 2015	54.24	54.99	53.94	54.58	57,183	+0.73(+1.36%)
Jun 19, 2015	53.85	54.26	53.38	53.85	89,047	+0.00(+0.00%)
Jun 18, 2015	53.77	53.90	53.18	53.85	45,656	+0.61(+1.15%)
Jun 17, 2015	53.64	54.41	53.24	53.24	34,659	-0.46(-0.86%)
Jun 16, 2015	53.51	53.95	53.03	53.70	45,578	+0.04(+0.07%)
Jun 15, 2015	52.74	54.17	52.25	53.66	79,817	+0.63(+1.19%)
Jun 12, 2015	52.75	53.24	52.52	53.03	25,316	+0.01(+0.02%)
Jun 11, 2015	53.00	53.02	52.01	53.02	22,514	-0.15(-0.28%)
Jun 10, 2015	52.16	53.23	52.16	53.17	36,273	+1.16(+2.23%)
Jun 09, 2015	51.40	52.28	51.01	52.01	37,235	+0.45(+0.87%)
Jun 08, 2015	51.91	52.20	51.43	51.56	36,030	-0.75(-1.43%)
Jun 05, 2015	51.89	52.44	51.60	52.31	32,136	+0.72(+1.40%)
Jun 04, 2015	51.61	52.20	51.35	51.59	23,289	-0.42(-0.81%)
Jun 03, 2015	50.85	52.15	50.30	52.01	28,870	+1.03(+2.02%)
Jun 02, 2015	50.51	51.33	50.45	50.98	44,422	+0.02(+0.04%)
Jun 01, 2015	51.21	52.32	50.08	50.96	18,713	-0.04(-0.08%)
May 29, 2015	51.14	51.90	50.60	51.00	27,557	-0.34(-0.66%)
May 28, 2015	52.00	52.24	51.23	51.34	36,428	-0.46(-0.89%)
May 27, 2015	51.17	52.00	51.00	51.80	50,378	+1.15(+2.27%)
May 26, 2015	50.77	51.12	50.11	50.65	31,788	-0.52(-1.02%)
May 22, 2015	51.25	51.17	51.17	51.17	30,000	-0.14(-0.27%)
May 21, 2015	51.52	51.82	51.25	51.31	27,147	-0.38(-0.74%)
May 20, 2015	51.88	52.09	51.35	51.69	18,058	-0.29(-0.56%)
May 19, 2015	51.80	52.02	51.09	51.98	14,513	+0.25(+0.48%)
May 18, 2015	50.71	51.94	50.71	51.73	21,153	+0.65(+1.27%)
May 15, 2015	51.13	52.14	50.65	51.08	35,013	-0.40(-0.78%)
May 14, 2015	51.25	51.49	50.84	51.48	18,427	+0.55(+1.08%)
May 13, 2015	51.46	52.00	50.82	50.93	12,616	-0.64(-1.24%)
May 12, 2015	50.88	51.97	50.56	51.57	29,842	+0.51(+1.00%)
May 11, 2015	50.89	51.25	50.48	51.06	16,983	-0.09(-0.18%)
May 08, 2015	51.68	51.81	50.69	51.15	16,034	+0.02(+0.04%)
May 07, 2015	50.72	51.57	50.65	51.13	23,575	+0.34(+0.67%)
May 06, 2015	50.95	51.29	50.23	50.79	24,634	-0.02(-0.04%)
May 05, 2015	51.51	51.51	50.17	50.81	28,402	-0.76(-1.47%)
May 04, 2015	51.49	52.14	51.12	51.57	22,880	+0.22(+0.43%)