Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	39.25	39.25	39.14	39.24	15,726	+0.09(+0.23%)
Jun 29, 2011	39.21	39.25	39.05	39.15	8,692	-0.10(-0.25%)
Jun 28, 2011	39.23	39.25	39.00	39.25	36,238	+0.00(+0.00%)
Jun 27, 2011	38.99	39.25	38.85	39.25	37,312	+0.32(+0.82%)
Jun 24, 2011	38.75	38.93	38.54	38.93	35,630	+0.29(+0.75%)
Jun 23, 2011	38.01	38.68	38.01	38.64	6,801	+0.39(+1.02%)
Jun 22, 2011	38.43	38.74	38.00	38.25	18,660	-0.40(-1.03%)
Jun 21, 2011	38.50	38.75	38.48	38.65	20,343	+0.23(+0.60%)
Jun 20, 2011	38.45	38.59	38.25	38.42	18,000	-0.08(-0.21%)
Jun 17, 2011	38.14	38.50	38.05	38.50	37,398	+0.59(+1.56%)
Jun 16, 2011	37.84	38.20	37.84	37.91	11,806	+0.19(+0.50%)
Jun 15, 2011	37.40	37.91	37.40	37.72	17,049	+0.04(+0.11%)
Jun 14, 2011	37.65	37.75	37.52	37.68	13,848	+0.51(+1.37%)
Jun 13, 2011	36.77	37.44	36.75	37.17	14,554	+0.59(+1.61%)
Jun 10, 2011	36.60	37.16	36.52	36.58	23,616	-0.30(-0.81%)
Jun 09, 2011	37.12	37.29	36.76	36.88	8,973	-0.22(-0.59%)
Jun 08, 2011	36.87	37.34	36.53	37.10	14,526	+0.35(+0.95%)
Jun 07, 2011	36.91	37.17	36.65	36.75	11,342	+0.12(+0.33%)
Jun 06, 2011	36.50	37.18	36.45	36.63	15,342	+0.20(+0.55%)
Jun 03, 2011	36.75	36.75	36.43	36.43	25,559	-1.83(-4.78%)
May 24, 2011	38.85	38.85	38.08	38.26	15,345	-0.45(-1.16%)
May 23, 2011	38.98	38.98	38.71	38.71	10,271	-0.54(-1.38%)
May 20, 2011	39.40	39.42	39.25	39.25	11,334	-0.40(-1.01%)
May 19, 2011	39.75	39.75	39.60	39.65	12,671	-0.10(-0.25%)
May 18, 2011	39.67	39.75	39.38	39.75	8,944	+0.16(+0.40%)
May 17, 2011	39.56	39.75	39.50	39.59	10,092	-0.07(-0.18%)
May 16, 2011	39.65	39.75	39.56	39.66	20,730	-0.06(-0.15%)
May 13, 2011	40.50	40.50	39.61	39.72	19,362	-0.67(-1.66%)
May 12, 2011	39.64	40.39	39.64	40.39	5,011	+0.72(+1.81%)
May 11, 2011	40.31	40.50	39.67	39.67	14,227	-0.70(-1.73%)
May 10, 2011	40.25	40.37	40.10	40.37	18,020	+0.21(+0.52%)
May 09, 2011	39.80	40.16	39.75	40.16	5,457	+0.41(+1.03%)
May 06, 2011	40.00	40.00	39.70	39.75	8,571	+0.00(+0.00%)
May 05, 2011	39.70	40.00	39.65	39.75	18,282	+0.00(+0.00%)
May 04, 2011	39.75	39.89	39.66	39.75	14,584	-0.30(-0.75%)
May 03, 2011	40.22	40.38	40.00	40.05	12,744	-0.10(-0.25%)
May 02, 2011	40.23	40.23	40.02	40.15	10,887	-0.59(-1.45%)
Apr 29, 2011	40.75	40.95	40.60	40.74	14,746	+0.04(+0.10%)
Apr 28, 2011	40.50	40.75	40.50	40.70	22,010	+0.10(+0.25%)
Apr 27, 2011	40.20	40.60	40.20	40.60	50,426	+0.06(+0.15%)
Apr 26, 2011	40.00	40.65	40.00	40.54	10,705	+0.54(+1.35%)
Apr 25, 2011	40.01	40.38	40.00	40.00	12,746	-0.25(-0.62%)
Apr 21, 2011	40.59	40.59	40.00	40.25	6,405	-0.07(-0.17%)
Apr 20, 2011	40.27	40.50	40.05	40.32	6,897	+0.32(+0.80%)
Apr 19, 2011	40.31	40.31	39.87	40.00	11,643	-0.04(-0.10%)
Apr 18, 2011	40.03	40.61	40.02	40.04	11,035	-0.36(-0.89%)
Apr 15, 2011	40.47	40.87	40.25	40.40	27,270	-0.19(-0.47%)
Apr 14, 2011	40.00	40.59	40.00	40.59	12,296	+0.48(+1.20%)
Apr 13, 2011	40.62	40.70	40.10	40.11	11,500	-0.14(-0.35%)
Apr 12, 2011	40.93	41.01	40.25	40.25	6,626	-0.65(-1.59%)
Apr 11, 2011	41.27	41.70	40.90	40.90	7,874	-0.41(-0.99%)
Apr 08, 2011	42.01	42.03	41.31	41.31	5,907	-0.59(-1.41%)
Apr 07, 2011	42.12	42.20	41.41	41.90	13,502	-0.30(-0.71%)
Apr 06, 2011	41.81	42.39	41.25	42.20	7,911	+0.39(+0.93%)
Apr 05, 2011	41.60	41.85	41.30	41.81	7,500	-0.19(-0.45%)
Apr 04, 2011	41.88	42.00	41.60	42.00	22,795	+0.13(+0.31%)