Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.75	38.44	37.47	37.75	549	-0.12(-0.32%)
Jun 29, 2010	37.50	38.03	37.50	37.87	23,945	-0.31(-0.81%)
Jun 25, 2010	38.18	38.33	37.15	38.18	146,203	+1.11(+2.99%)
Jun 24, 2010	37.10	37.42	37.00	37.07	22,964	-0.03(-0.08%)
Jun 23, 2010	37.31	37.91	37.00	37.10	14,654	-0.21(-0.56%)
Jun 22, 2010	37.31	38.49	37.27	37.31	233	-0.66(-1.74%)
Jun 21, 2010	39.04	39.49	37.96	37.97	14,795	-0.72(-1.86%)
Jun 18, 2010	38.69	39.09	38.55	38.69	35,313	-0.07(-0.18%)
Jun 17, 2010	38.90	38.90	38.43	38.76	8,450	+0.12(+0.31%)
Jun 16, 2010	38.25	38.86	37.69	38.64	8,294	-0.04(-0.10%)
Jun 15, 2010	38.68	38.91	37.53	38.68	405	+0.71(+1.87%)
Jun 14, 2010	38.85	38.85	37.63	37.97	12,382	-0.62(-1.61%)
Jun 11, 2010	37.81	38.61	37.81	38.59	9,415	+0.31(+0.81%)
Jun 10, 2010	38.28	38.50	37.72	38.28	376	+0.70(+1.86%)
Jun 09, 2010	38.87	38.87	37.46	37.58	17,742	-0.31(-0.82%)
Jun 08, 2010	38.48	38.48	37.57	37.89	23,993	-0.22(-0.58%)
Jun 07, 2010	38.17	39.17	38.00	38.11	31,547	-0.06(-0.16%)
Jun 04, 2010	38.17	39.32	38.09	38.17	36,235	-1.79(-4.48%)
Jun 03, 2010	39.70	40.23	39.58	39.96	9,196	+0.22(+0.55%)
Jun 02, 2010	39.74	39.74	38.21	39.74	18,873	+1.57(+4.11%)
Jun 01, 2010	39.56	39.56	38.17	38.17	43,050	-1.65(-4.14%)
May 28, 2010	39.82	39.82	39.09	39.82	16,595	-0.31(-0.77%)
May 27, 2010	39.40	40.19	39.10	40.13	22,600	+1.28(+3.29%)
May 26, 2010	38.85	40.81	38.63	38.85	329	+0.02(+0.05%)
May 25, 2010	38.65	38.95	38.54	38.83	23,388	-0.26(-0.67%)
May 24, 2010	40.26	40.67	38.91	39.09	16,130	-1.13(-2.81%)
May 21, 2010	39.24	40.52	38.62	40.22	35,436	+0.97(+2.47%)
May 20, 2010	40.35	40.69	39.25	39.25	23,928	-2.75(-6.55%)
May 19, 2010	41.85	42.45	41.81	42.00	17,151	+0.09(+0.21%)
May 18, 2010	43.69	43.69	41.81	41.91	11,659	-1.10(-2.56%)
May 17, 2010	42.38	43.01	42.08	43.01	21,886	+0.99(+2.36%)
May 14, 2010	42.02	42.67	40.89	42.02	17,689	-0.73(-1.71%)
May 13, 2010	43.25	43.25	42.11	42.75	19,740	-0.69(-1.59%)
May 12, 2010	41.98	43.48	41.75	43.44	24,448	+1.81(+4.35%)
May 11, 2010	41.98	42.87	41.53	41.63	31,003	+0.80(+1.96%)
May 10, 2010	40.50	40.83	39.92	40.83	31,692	+2.23(+5.78%)
May 07, 2010	38.70	38.96	38.20	38.60	25,604	-0.20(-0.52%)
May 06, 2010	39.70	39.77	37.67	38.80	21,409	-0.95(-2.39%)
May 05, 2010	40.55	40.55	39.60	39.75	16,171	-0.42(-1.05%)
May 04, 2010	40.99	40.99	39.28	40.17	22,292	-1.05(-2.55%)
May 03, 2010	40.62	41.22	40.47	41.22	12,720	+0.60(+1.48%)
Apr 30, 2010	41.75	41.99	40.35	40.62	36,753	-1.38(-3.29%)
Apr 29, 2010	41.01	42.00	40.62	42.00	28,690	+1.36(+3.35%)
Apr 28, 2010	39.97	41.22	39.91	40.64	47,518	+0.67(+1.68%)
Apr 27, 2010	40.35	40.63	39.52	39.97	25,651	-0.42(-1.04%)
Apr 26, 2010	40.44	41.27	40.32	40.39	18,766	-0.05(-0.12%)
Apr 23, 2010	39.76	40.53	39.40	40.44	18,389	+0.72(+1.81%)
Apr 22, 2010	39.10	39.72	38.88	39.72	16,262	+0.57(+1.46%)
Apr 21, 2010	38.46	39.16	38.46	39.15	13,416	+0.70(+1.82%)
Apr 20, 2010	37.90	38.53	37.75	38.45	10,509	+0.54(+1.42%)
Apr 19, 2010	37.63	38.13	37.63	37.91	17,599	+0.17(+0.45%)
Apr 16, 2010	38.13	38.20	37.57	37.74	15,384	-0.29(-0.76%)
Apr 15, 2010	37.97	38.14	37.86	38.03	8,008	-0.04(-0.11%)
Apr 14, 2010	37.55	38.33	37.40	38.07	17,135	+0.44(+1.17%)
Apr 13, 2010	37.58	37.74	37.58	37.63	7,274	-0.13(-0.34%)
Apr 12, 2010	37.63	37.97	37.50	37.76	5,891	+0.21(+0.56%)
Apr 09, 2010	37.70	37.73	37.31	37.55	7,728	-0.26(-0.69%)
Apr 08, 2010	37.25	37.89	37.25	37.81	6,013	+0.56(+1.50%)
Apr 07, 2010	37.10	37.31	36.95	37.25	17,352	+0.03(+0.08%)
Apr 06, 2010	36.85	37.24	36.75	37.22	5,275	+0.15(+0.40%)
Apr 05, 2010	36.58	37.14	36.58	37.07	15,358	+0.55(+1.51%)