Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010	36.75	36.52	36.52	36.52	10,500	+0.04(+0.11%)
Mar 31, 2010	36.69	37.10	36.40	36.48	16,969	-0.40(-1.08%)
Mar 30, 2010	37.18	37.23	36.34	36.88	24,638	-0.11(-0.30%)
Mar 29, 2010	37.72	37.92	36.73	36.99	32,563	-0.76(-2.01%)
Mar 26, 2010	38.19	38.27	37.60	37.75	12,295	-0.36(-0.94%)
Mar 25, 2010	38.75	38.89	38.11	38.11	8,821	-0.35(-0.91%)
Mar 24, 2010	39.05	39.05	38.41	38.46	14,714	-0.59(-1.51%)
Mar 23, 2010	38.90	39.15	38.36	39.05	10,257	+0.06(+0.15%)
Mar 22, 2010	38.17	39.04	37.67	38.99	15,613	+0.62(+1.62%)
Mar 19, 2010	38.70	38.71	37.52	38.37	32,782	-0.05(-0.13%)
Mar 18, 2010	38.63	38.74	38.36	38.42	8,949	-0.03(-0.08%)
Mar 17, 2010	38.00	39.20	37.71	38.45	11,279	+0.45(+1.18%)
Mar 16, 2010	38.14	38.14	37.69	38.00	17,473	-0.14(-0.37%)
Mar 15, 2010	38.01	38.27	37.90	38.14	12,931	+0.16(+0.42%)
Mar 12, 2010	38.72	38.72	37.57	37.98	14,186	-0.55(-1.43%)
Mar 11, 2010	38.25	38.70	38.25	38.53	10,034	+0.03(+0.08%)
Mar 10, 2010	38.49	38.75	38.39	38.50	24,771	-0.10(-0.26%)
Mar 09, 2010	38.32	38.83	38.05	38.60	16,662	+0.11(+0.29%)
Mar 08, 2010	38.00	38.53	38.00	38.49	13,059	+0.43(+1.13%)
Mar 05, 2010	36.90	38.06	36.73	38.06	20,362	+0.91(+2.45%)
Mar 04, 2010	37.39	37.57	36.75	37.15	14,140	-0.24(-0.64%)
Mar 03, 2010	37.12	37.75	36.95	37.39	14,386	-0.02(-0.05%)
Mar 02, 2010	36.65	37.47	36.48	37.41	40,720	+0.72(+1.96%)
Mar 01, 2010	35.57	36.69	35.55	36.69	70,839	+0.83(+2.31%)
Feb 26, 2010	36.67	36.67	35.50	35.86	22,572	-0.64(-1.75%)
Feb 25, 2010	36.70	36.70	36.05	36.50	15,686	-0.72(-1.93%)
Feb 24, 2010	36.88	37.27	36.83	37.22	32,302	+0.24(+0.65%)
Feb 23, 2010	36.75	36.99	36.33	36.98	14,387	+0.02(+0.05%)
Feb 22, 2010	36.00	36.96	35.68	36.96	8,836	+0.95(+2.64%)
Feb 19, 2010	36.10	36.10	35.88	36.01	34,241	-0.09(-0.25%)
Feb 18, 2010	36.38	36.38	35.74	36.10	20,036	-0.34(-0.93%)
Feb 17, 2010	37.67	37.67	35.80	36.44	19,116	-0.06(-0.16%)
Feb 16, 2010	36.70	36.77	36.21	36.50	13,118	+0.06(+0.16%)
Feb 12, 2010	36.95	36.44	36.44	36.44	17,800	-0.62(-1.67%)
Feb 11, 2010	36.17	37.20	36.17	37.06	14,193	+0.68(+1.87%)
Feb 10, 2010	35.77	36.63	35.59	36.38	31,239	+0.58(+1.62%)
Feb 09, 2010	36.17	37.18	35.60	35.80	40,764	-0.26(-0.72%)
Feb 08, 2010	36.20	36.44	35.82	36.06	45,142	-0.16(-0.44%)
Feb 05, 2010	35.17	36.28	35.15	36.22	26,180	+1.22(+3.49%)
Feb 04, 2010	35.00	35.38	34.65	35.00	32,376	-0.13(-0.37%)
Feb 03, 2010	35.23	35.59	34.95	35.13	40,165	-0.65(-1.82%)
Feb 02, 2010	35.35	36.82	35.35	35.78	61,512	+0.39(+1.10%)