Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	36.79	36.86	36.08	36.79	100	+0.44(+1.21%)
Aug 30, 2010	37.73	37.73	36.35	36.35	13,704	-1.59(-4.19%)
Aug 27, 2010	37.94	38.10	36.92	37.94	18,983	+1.19(+3.24%)
Aug 26, 2010	36.98	37.00	36.00	36.75	674	-0.19(-0.51%)
Aug 25, 2010	36.02	37.04	35.93	36.94	173	+0.73(+2.02%)
Aug 24, 2010	36.00	36.69	36.00	36.21	702	+0.08(+0.22%)
Aug 23, 2010	37.20	37.20	36.07	36.13	18,272	-0.94(-2.54%)
Aug 20, 2010	36.25	38.04	36.00	37.07	35,166	+0.80(+2.21%)
Aug 19, 2010	37.26	37.59	36.27	36.27	603	-1.11(-2.97%)
Aug 18, 2010	38.48	38.48	37.34	37.38	2,600	-0.64(-1.68%)
Aug 17, 2010	37.85	38.35	37.85	38.02	416	+0.34(+0.90%)
Aug 16, 2010	38.02	38.30	37.30	37.68	10,026	-0.30(-0.79%)
Aug 13, 2010	38.05	38.61	37.80	37.98	15,268	-0.25(-0.65%)
Aug 12, 2010	38.02	38.40	38.01	38.23	13,892	-0.04(-0.10%)
Aug 11, 2010	38.25	38.87	38.15	38.27	27,326	-0.73(-1.87%)
Aug 10, 2010	39.20	39.41	38.80	39.00	15,816	-0.74(-1.86%)
Aug 09, 2010	39.51	39.89	39.19	39.74	19,470	-0.20(-0.50%)
Aug 06, 2010	39.94	40.00	39.19	39.94	9,951	+0.17(+0.43%)
Aug 05, 2010	41.21	41.21	39.77	39.77	6,279	-1.77(-4.26%)
Aug 04, 2010	41.86	41.86	41.33	41.54	12,043	-0.34(-0.81%)
Aug 03, 2010	41.98	42.49	41.86	41.88	14,380	-0.15(-0.36%)
Aug 02, 2010	42.50	42.50	41.76	42.03	10,707	+0.28(+0.67%)
Jul 30, 2010	41.75	42.50	40.50	41.75	23,675	+0.98(+2.40%)
Jul 29, 2010	41.25	41.52	40.60	40.77	19,819	+0.11(+0.27%)
Jul 28, 2010	40.66	41.97	40.61	40.66	280	-0.93(-2.24%)
Jul 27, 2010	42.00	42.40	41.50	41.59	20,674	-0.22(-0.53%)
Jul 26, 2010	41.75	41.88	41.19	41.81	26,684	+0.32(+0.77%)
Jul 23, 2010	39.74	41.76	39.74	41.49	16,496	+1.68(+4.22%)
Jul 22, 2010	38.61	39.82	38.12	39.81	15,300	+1.69(+4.43%)
Jul 21, 2010	39.14	39.65	38.00	38.12	13,132	-0.64(-1.65%)
Jul 20, 2010	37.65	38.87	37.65	38.76	10,400	+0.70(+1.84%)
Jul 19, 2010	38.20	38.32	37.85	38.06	6,972	+0.06(+0.16%)
Jul 16, 2010	38.00	38.50	37.71	38.00	39,398	-0.63(-1.63%)
Jul 15, 2010	39.37	39.37	38.40	38.63	8,078	-0.73(-1.85%)
Jul 14, 2010	39.27	39.60	39.04	39.36	7,320	-0.29(-0.73%)
Jul 13, 2010	39.65	39.79	38.50	39.65	685	+1.45(+3.80%)
Jul 12, 2010	38.79	38.79	38.15	38.20	10,554	-0.56(-1.44%)
Jul 09, 2010	38.76	38.76	38.18	38.76	11,293	+0.41(+1.07%)
Jul 08, 2010	38.35	38.49	37.67	38.35	208	+0.11(+0.29%)
Jul 07, 2010	37.69	38.25	37.69	38.24	13,455	+0.58(+1.54%)
Jul 06, 2010	37.66	38.39	37.66	37.66	350	-0.04(-0.11%)
Jul 02, 2010	37.70	38.18	37.66	37.70	9,191	+0.01(+0.03%)
Jul 01, 2010	37.68	38.00	37.40	37.69	19,145	-0.06(-0.16%)
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%)