Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	43.91	44.23	43.31	43.59	26,270	-0.32(-0.72%)
Jun 29, 2009	44.77	44.77	43.91	43.91	40,444	-0.91(-2.03%)
Jun 26, 2009	43.95	44.82	43.64	44.82	316,654	+0.75(+1.71%)
Jun 25, 2009	43.27	44.06	42.71	44.06	44,779	+1.65(+3.90%)
Jun 24, 2009	43.05	43.09	42.09	42.41	21,673	-0.18(-0.43%)
Jun 23, 2009	43.35	43.97	42.59	42.59	21,170	-0.59(-1.37%)
Jun 22, 2009	44.32	44.55	43.18	43.18	17,967	-1.36(-3.06%)
Jun 19, 2009	44.50	44.55	44.14	44.55	40,609	+0.49(+1.11%)
Jun 18, 2009	43.74	44.81	43.45	44.05	29,323	+0.38(+0.87%)
Jun 17, 2009	43.52	45.03	43.07	43.67	33,017	+0.15(+0.36%)
Jun 16, 2009	43.71	43.81	43.05	43.52	23,854	+0.05(+0.13%)
Jun 15, 2009	44.42	44.42	42.58	43.46	26,722	-1.02(-2.29%)
Jun 12, 2009	44.11	44.55	44.10	44.48	14,309	+0.16(+0.37%)
Jun 11, 2009	44.31	45.58	43.85	44.32	59,874	+0.01(+0.02%)
Jun 10, 2009	45.73	46.16	43.47	44.31	45,666	-1.05(-2.32%)
Jun 09, 2009	45.58	46.49	44.76	45.36	43,124	+0.13(+0.28%)
Jun 08, 2009	45.09	45.75	44.09	45.24	20,689	+0.15(+0.32%)
Jun 05, 2009	45.55	45.55	44.08	45.09	25,011	-0.41(-0.90%)
Jun 04, 2009	44.41	46.02	44.41	45.50	18,911	+0.93(+2.08%)
Jun 03, 2009	45.79	45.79	43.55	44.57	43,374	+0.25(+0.57%)
Jun 02, 2009	45.45	47.27	44.32	44.32	88,682	-1.54(-3.35%)
Jun 01, 2009	44.58	45.85	44.19	45.85	53,893	+1.90(+4.32%)
May 29, 2009	43.29	43.95	42.25	43.95	33,872	+0.77(+1.79%)
May 28, 2009	42.73	43.18	41.86	43.18	25,177	+0.82(+1.93%)
May 27, 2009	44.59	44.59	42.36	42.36	21,610	-2.23(-4.99%)
May 26, 2009	42.45	45.34	42.45	44.59	18,835	+1.50(+3.48%)
May 22, 2009	44.09	44.78	42.91	43.09	20,578	-0.86(-1.96%)
May 21, 2009	44.77	45.39	42.63	43.95	32,841	-0.68(-1.53%)
May 20, 2009	44.53	45.63	44.10	44.64	43,505	+0.15(+0.35%)
May 19, 2009	45.59	45.65	44.20	44.48	28,730	-1.47(-3.20%)
May 18, 2009	45.26	45.95	44.85	45.95	48,783	+1.18(+2.64%)
May 15, 2009	44.62	45.22	44.14	44.77	76,126	+0.05(+0.10%)
May 14, 2009	43.77	44.85	43.77	44.73	40,312	+1.48(+3.43%)
May 13, 2009	44.28	44.28	42.74	43.25	29,111	-1.53(-3.41%)
May 12, 2009	45.44	45.44	44.34	44.77	52,660	+0.08(+0.18%)
May 11, 2009	44.32	45.26	44.09	44.69	39,847	-0.29(-0.65%)
May 08, 2009	43.63	44.98	43.63	44.98	49,932	+0.94(+2.13%)
May 07, 2009	42.59	44.05	42.09	44.05	63,086	+2.05(+4.87%)
May 06, 2009	41.36	42.00	40.18	42.00	38,098	+1.21(+2.96%)
May 05, 2009	40.80	40.80	39.26	40.79	21,245	-0.12(-0.29%)
May 04, 2009	40.25	40.91	40.19	40.91	14,865	+1.55(+3.93%)
May 01, 2009	38.73	40.38	38.64	39.36	29,926	+1.05(+2.73%)
Apr 30, 2009	40.62	40.62	38.32	38.32	44,860	-1.50(-3.77%)
Apr 29, 2009	37.41	40.09	36.79	39.82	21,796	+2.36(+6.31%)
Apr 28, 2009	36.41	38.09	36.41	37.45	17,077	+0.82(+2.23%)
Apr 27, 2009	37.00	37.59	36.36	36.64	29,493	-0.95(-2.54%)
Apr 24, 2009	38.21	38.77	37.18	37.59	34,257	-0.14(-0.36%)
Apr 23, 2009	39.09	39.10	37.27	37.73	15,997	-1.40(-3.58%)
Apr 22, 2009	39.03	39.81	38.17	39.13	23,542	-0.35(-0.90%)
Apr 21, 2009	37.37	39.58	37.37	39.48	23,227	+1.53(+4.02%)
Apr 20, 2009	39.50	40.04	37.78	37.95	30,961	-2.59(-6.39%)
Apr 17, 2009	40.68	40.80	39.39	40.55	31,670	+0.00(+0.00%)
Apr 16, 2009	39.32	40.84	38.11	40.55	24,420	+1.45(+3.72%)
Apr 15, 2009	39.64	39.64	38.33	39.09	30,582	-0.18(-0.46%)
Apr 14, 2009	42.45	42.45	39.10	39.27	46,785	-3.63(-8.46%)
Apr 13, 2009	41.16	42.93	40.48	42.90	32,824	+1.13(+2.70%)
Apr 09, 2009	40.00	41.77	39.88	41.77	52,735	+2.64(+6.74%)
Apr 08, 2009	38.82	39.14	37.95	39.14	15,313	+0.68(+1.77%)
Apr 07, 2009	38.93	39.99	38.19	38.45	39,706	-0.79(-2.02%)
Apr 06, 2009	40.45	40.45	38.86	39.25	27,283	-1.66(-4.07%)
Apr 03, 2009	39.95	41.05	39.32	40.91	21,230	+0.68(+1.69%)
Apr 02, 2009	39.77	40.38	38.83	40.23	38,497	+1.68(+4.36%)