Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.66	40.25	39.63	39.66	21,684	-0.34(-0.84%)
Sep 29, 2010	39.72	40.00	39.25	40.00	12,286	+0.18(+0.45%)
Sep 28, 2010	39.82	39.86	38.91	39.82	1,517	+0.36(+0.91%)
Sep 27, 2010	40.13	40.13	39.27	39.46	5,443	-0.73(-1.82%)
Sep 24, 2010	39.03	40.22	38.85	40.19	18,379	+1.84(+4.80%)
Sep 23, 2010	39.30	39.84	38.27	38.35	304	-1.17(-2.96%)
Sep 22, 2010	39.82	39.92	39.24	39.52	9,453	-0.37(-0.93%)
Sep 21, 2010	40.20	40.65	39.24	39.89	25,453	-0.50(-1.24%)
Sep 20, 2010	39.22	40.40	39.00	40.39	30,052	+1.39(+3.56%)
Sep 17, 2010	39.00	40.80	38.80	39.00	98,003	-1.38(-3.42%)
Sep 15, 2010	40.34	40.50	40.07	40.38	23,508	-0.02(-0.05%)
Sep 14, 2010	40.45	40.50	40.03	40.40	15,117	-0.31(-0.76%)
Sep 13, 2010	39.75	40.71	39.25	40.71	25,858	+1.43(+3.64%)
Sep 10, 2010	39.25	40.25	39.13	39.28	17,028	+0.25(+0.64%)
Sep 09, 2010	38.97	39.04	38.62	39.03	23,427	+0.51(+1.32%)
Sep 08, 2010	38.69	39.22	38.41	38.52	14,985	-0.15(-0.39%)
Sep 07, 2010	39.66	39.73	38.65	38.67	249	-1.06(-2.67%)
Sep 03, 2010	39.25	39.78	38.72	39.73	16,004	+0.72(+1.85%)
Sep 02, 2010	38.24	39.01	38.04	39.01	124	+0.84(+2.20%)
Sep 01, 2010	37.23	38.17	36.81	38.17	18,333	+1.38(+3.75%)
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%)