Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.62	40.62	38.32	38.32	44,860	-1.50(-3.77%)
Apr 29, 2009	37.41	40.09	36.79	39.82	21,796	+2.36(+6.31%)
Apr 28, 2009	36.41	38.09	36.41	37.45	17,077	+0.82(+2.23%)
Apr 27, 2009	37.00	37.59	36.36	36.64	29,493	-0.95(-2.54%)
Apr 24, 2009	38.21	38.77	37.18	37.59	34,257	-0.14(-0.36%)
Apr 23, 2009	39.09	39.10	37.27	37.73	15,997	-1.40(-3.58%)
Apr 22, 2009	39.03	39.81	38.17	39.13	23,542	-0.35(-0.90%)
Apr 21, 2009	37.37	39.58	37.37	39.48	23,227	+1.53(+4.02%)
Apr 20, 2009	39.50	40.04	37.78	37.95	30,961	-2.59(-6.39%)
Apr 17, 2009	40.68	40.80	39.39	40.55	31,670	+0.00(+0.00%)
Apr 16, 2009	39.32	40.84	38.11	40.55	24,420	+1.45(+3.72%)
Apr 15, 2009	39.64	39.64	38.33	39.09	30,582	-0.18(-0.46%)
Apr 14, 2009	42.45	42.45	39.10	39.27	46,785	-3.63(-8.46%)
Apr 13, 2009	41.16	42.93	40.48	42.90	32,824	+1.13(+2.70%)
Apr 09, 2009	40.00	41.77	39.88	41.77	52,735	+2.64(+6.74%)
Apr 08, 2009	38.82	39.14	37.95	39.14	15,313	+0.68(+1.77%)
Apr 07, 2009	38.93	39.99	38.19	38.45	39,706	-0.79(-2.02%)
Apr 06, 2009	40.45	40.45	38.86	39.25	27,283	-1.66(-4.07%)
Apr 03, 2009	39.95	41.05	39.32	40.91	21,230	+0.68(+1.69%)
Apr 02, 2009	39.77	40.38	38.83	40.23	38,497	+1.68(+4.36%)
Apr 01, 2009	38.55	39.66	37.36	38.55	54,851	-0.55(-1.40%)
Mar 31, 2009	41.00	41.58	39.09	39.09	62,471	-1.46(-3.61%)
Mar 30, 2009	41.25	41.41	40.23	40.55	20,484	-3.13(-7.16%)
Mar 26, 2009	42.91	43.68	42.46	43.68	35,636	+1.22(+2.87%)
Mar 25, 2009	42.59	43.63	40.39	42.46	34,487	+0.28(+0.67%)
Mar 24, 2009	41.91	43.48	41.91	42.18	55,123	-0.32(-0.75%)
Mar 23, 2009	41.59	42.50	41.23	42.50	47,226	+1.59(+3.89%)
Mar 20, 2009	41.71	41.95	40.77	40.91	39,563	-0.60(-1.45%)
Mar 19, 2009	41.56	41.70	39.75	41.51	42,566	-0.38(-0.91%)
Mar 18, 2009	38.57	41.93	38.57	41.89	33,049	+2.55(+6.47%)
Mar 17, 2009	36.70	39.51	36.38	39.35	69,944	+2.51(+6.81%)
Mar 16, 2009	37.91	38.65	36.41	36.84	44,660	-0.35(-0.93%)
Mar 13, 2009	36.85	37.70	36.03	37.18	0	+0.32(+0.86%)
Mar 12, 2009	35.05	36.90	34.50	36.86	45,760	+1.55(+4.38%)
Mar 11, 2009	37.27	37.27	34.96	35.32	97,447	-1.68(-4.55%)
Mar 10, 2009	32.50	37.00	32.30	37.00	101,986	+5.90(+18.97%)
Mar 09, 2009	30.52	31.56	29.64	31.10	84,639	+1.55(+5.26%)
Mar 06, 2009	30.55	30.80	29.14	29.55	0	-1.55(-4.97%)
Mar 05, 2009	32.73	32.92	30.00	31.09	47,943	-2.07(-6.25%)
Mar 04, 2009	33.49	34.63	32.08	33.16	100,471	-0.81(-2.38%)
Mar 02, 2009	36.00	36.00	33.42	33.97	100,020	-2.39(-6.57%)
Feb 27, 2009	36.09	37.91	35.95	36.36	0	+0.27(+0.76%)
Feb 26, 2009	36.68	37.27	35.84	36.09	98,866	+0.36(+1.02%)
Feb 25, 2009	36.86	36.90	35.55	35.73	91,627	-1.55(-4.15%)
Feb 24, 2009	36.28	37.39	35.59	37.27	102,230	+1.35(+3.77%)
Feb 23, 2009	38.06	38.06	35.71	35.92	58,616	-1.99(-5.25%)
Feb 20, 2009	38.29	38.68	37.09	37.91	0	-0.64(-1.65%)
Feb 19, 2009	39.33	39.92	38.41	38.55	31,770	-0.55(-1.40%)
Feb 18, 2009	40.35	40.35	38.81	39.09	43,057	-0.17(-0.44%)
Feb 17, 2009	40.00	41.40	39.26	39.26	41,210	-1.92(-4.66%)
Feb 13, 2009	42.38	42.64	40.73	41.18	62,119	-1.48(-3.47%)
Feb 12, 2009	41.95	42.71	40.14	42.66	57,000	+0.25(+0.60%)
Feb 11, 2009	42.66	42.99	40.64	42.41	46,908	+0.86(+2.08%)
Feb 10, 2009	43.87	44.27	41.55	41.55	50,459	-2.36(-5.38%)
Feb 09, 2009	44.91	45.27	42.99	43.91	41,057	-1.32(-2.91%)
Feb 06, 2009	42.94	45.23	42.94	45.23	49,106	+2.34(+5.45%)
Feb 05, 2009	43.18	43.43	42.10	42.89	86,790	-0.51(-1.17%)
Feb 04, 2009	44.75	45.23	43.05	43.40	45,873	-1.35(-3.03%)
Feb 03, 2009	45.99	47.13	44.25	44.75	56,067	-1.75(-3.75%)