TRUSTMARK $25.78
+0.27
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
25.59
|
25.84
|
25.59
|
25.78
|
2305
|
|
5/16/2013
|
25.47
|
25.65
|
25.40
|
25.51
|
1205
|
|
5/15/2013
|
25.45
|
25.79
|
25.31
|
25.48
|
2548
|
|
5/14/2013
|
25.17
|
25.49
|
25.09
|
25.47
|
2333
|
|
5/13/2013
|
25.01
|
25.35
|
24.91
|
25.12
|
1699
|
|
5/10/2013
|
24.83
|
25.07
|
24.76
|
25.02
|
1617
|
|
5/9/2013
|
25.05
|
25.06
|
24.74
|
24.76
|
1706
|
|
5/8/2013
|
24.99
|
25.12
|
24.78
|
25.07
|
2191
|
|
5/7/2013
|
24.55
|
25.00
|
24.42
|
25.00
|
2195
|
|
5/6/2013
|
24.42
|
24.71
|
24.31
|
24.55
|
1748
|
|
5/3/2013
|
24.32
|
24.68
|
24.22
|
24.36
|
2104
|
|
5/2/2013
|
23.88
|
24.26
|
23.71
|
24.03
|
2190
|
|
5/1/2013
|
24.42
|
24.51
|
23.68
|
23.70
|
6067
|
|
4/30/2013
|
24.37
|
24.55
|
24.28
|
24.55
|
2637
|
|
4/29/2013
|
24.48
|
24.48
|
24.27
|
24.39
|
2236
|
|
4/26/2013
|
24.52
|
24.69
|
23.96
|
24.35
|
4108
|
|
4/25/2013
|
24.90
|
25.02
|
24.44
|
24.53
|
4434
|
|
4/24/2013
|
24.21
|
24.81
|
23.94
|
24.59
|
5619
|
|
4/23/2013
|
23.48
|
23.75
|
23.39
|
23.73
|
2718
|
|
4/22/2013
|
23.16
|
23.36
|
22.70
|
23.22
|
3385
|
|
4/19/2013
|
22.97
|
23.23
|
22.94
|
23.12
|
2078
|
|
4/18/2013
|
23.15
|
23.16
|
22.77
|
22.94
|
2569
|
|
4/17/2013
|
23.17
|
23.32
|
22.73
|
23.04
|
3724
|
|
4/16/2013
|
23.16
|
23.43
|
22.98
|
23.42
|
3101
|
|
4/15/2013
|
23.79
|
23.83
|
22.92
|
22.94
|
4316
|
|
4/12/2013
|
23.90
|
24.03
|
23.76
|
23.96
|
2213
|
|
4/11/2013
|
24.21
|
24.28
|
23.99
|
24.04
|
2146
|
|
4/10/2013
|
23.99
|
24.30
|
23.93
|
24.27
|
2417
|
|
4/9/2013
|
24.11
|
24.25
|
23.83
|
23.84
|
1807
|
|
4/8/2013
|
24.04
|
24.11
|
23.66
|
24.11
|
1952
|
|
4/5/2013
|
23.54
|
24.18
|
23.49
|
23.94
|
2432
|
|
4/4/2013
|
23.68
|
23.95
|
23.55
|
23.94
|
1704
|
|
4/3/2013
|
24.27
|
24.27
|
23.68
|
23.71
|
2934
|
|
4/2/2013
|
24.71
|
24.80
|
24.07
|
24.14
|
2156
|
|
4/1/2013
|
24.91
|
25.04
|
24.35
|
24.51
|
4035
|
|
3/28/2013
|
24.92
|
25.09
|
24.74
|
25.01
|
3437
|
|
3/27/2013
|
24.79
|
24.92
|
24.63
|
24.85
|
1532
|
|
3/26/2013
|
24.93
|
24.99
|
24.68
|
24.97
|
2219
|
|
3/25/2013
|
24.87
|
24.95
|
24.61
|
24.75
|
2264
|
|
3/22/2013
|
24.81
|
24.95
|
24.70
|
24.74
|
2996
|
|
3/21/2013
|
24.66
|
24.81
|
24.52
|
24.70
|
2118
|
|
3/20/2013
|
24.76
|
24.88
|
24.56
|
24.86
|
2507
|
|
3/19/2013
|
24.40
|
24.56
|
24.27
|
24.55
|
2409
|
|
3/18/2013
|
24.36
|
24.61
|
24.18
|
24.29
|
5122
|
|
3/15/2013
|
24.45
|
24.80
|
24.45
|
24.68
|
11442
|
|
3/14/2013
|
24.16
|
24.40
|
24.05
|
24.39
|
2999
|
|
3/13/2013
|
23.73
|
24.09
|
23.62
|
24.05
|
3204
|
|
3/12/2013
|
23.80
|
23.80
|
23.54
|
23.70
|
2495
|
|
3/11/2013
|
23.71
|
23.87
|
23.69
|
23.79
|
2001
|
|
3/8/2013
|
23.99
|
24.09
|
23.63
|
23.74
|
3075
|
|
3/7/2013
|
23.60
|
23.79
|
23.53
|
23.78
|
2109
|
|
3/6/2013
|
23.53
|
23.65
|
23.43
|
23.57
|
1717
|
|
3/5/2013
|
23.50
|
23.61
|
23.29
|
23.43
|
2519
|
|
3/4/2013
|
22.92
|
23.36
|
22.90
|
23.36
|
6608
|
|
3/1/2013
|
22.77
|
22.97
|
22.45
|
22.91
|
5815
|
|
2/28/2013
|
22.94
|
23.36
|
22.90
|
22.92
|
4520
|
|
2/27/2013
|
23.01
|
23.30
|
22.77
|
23.04
|
3950
|
|
2/26/2013
|
23.29
|
23.56
|
23.06
|
23.20
|
2900
|
|
2/25/2013
|
24.02
|
24.19
|
23.13
|
23.16
|
2239
|
|
2/22/2013
|
23.73
|
23.81
|
23.55
|
23.80
|
2624
|
|
2/21/2013
|
23.74
|
23.93
|
23.39
|
23.56
|
2748
|
|
2/20/2013
|
24.05
|
24.22
|
23.69
|
23.72
|
4191
|
|
2/19/2013
|
23.91
|
24.12
|
23.87
|
24.10
|
7746
|
|
2/15/2013
|
23.88
|
23.92
|
23.69
|
23.83
|
5956
|
|
2/14/2013
|
23.85
|
23.93
|
23.66
|
23.75
|
2747
|
|
2/13/2013
|
24.00
|
24.00
|
23.61
|
23.95
|
2151
|
|
2/12/2013
|
23.68
|
23.92
|
23.64
|
23.92
|
2442
|
|
2/11/2013
|
23.59
|
23.66
|
23.44
|
23.60
|
3025
|
|
2/8/2013
|
23.52
|
23.63
|
23.43
|
23.57
|
4532
|
|
2/7/2013
|
23.50
|
23.52
|
23.24
|
23.43
|
2615
|
|
2/6/2013
|
23.27
|
23.48
|
23.16
|
23.46
|
2164
|
|
2/5/2013
|
23.30
|
23.54
|
23.18
|
23.37
|
2071
|
|
2/4/2013
|
23.41
|
23.43
|
23.05
|
23.13
|
1691
|
|
2/1/2013
|
23.28
|
23.62
|
23.17
|
23.46
|
2574
|
|
1/31/2013
|
23.05
|
23.29
|
22.93
|
23.13
|
3642
|
|
1/30/2013
|
23.35
|
23.46
|
22.99
|
23.05
|
2310
|
|
1/29/2013
|
23.23
|
23.51
|
23.20
|
23.40
|
2317
|
|
1/28/2013
|
23.14
|
23.37
|
22.97
|
23.28
|
2142
|
|
1/25/2013
|
23.00
|
23.17
|
22.73
|
23.07
|
3230
|
|
1/24/2013
|
22.79
|
23.10
|
22.74
|
22.88
|
2998
|
|
1/23/2013
|
23.53
|
23.55
|
22.57
|
22.80
|
4747
|
|
1/22/2013
|
23.62
|
23.65
|
23.55
|
23.65
|
2320
|
|
1/18/2013
|
23.64
|
23.89
|
23.50
|
23.58
|
1866
|
|
1/17/2013
|
23.67
|
23.83
|
23.62
|
23.70
|
2576
|
|
1/16/2013
|
23.57
|
23.62
|
23.51
|
23.54
|
1393
|
|
1/15/2013
|
23.51
|
23.63
|
23.38
|
23.58
|
1177
|
|
1/14/2013
|
23.39
|
23.62
|
23.25
|
23.59
|
1623
|
|
1/11/2013
|
23.71
|
23.72
|
23.09
|
23.38
|
2479
|
|
1/10/2013
|
23.70
|
23.81
|
23.53
|
23.63
|
2037
|
|
1/9/2013
|
23.72
|
23.75
|
23.53
|
23.64
|
1930
|
|
1/8/2013
|
23.70
|
23.76
|
23.47
|
23.60
|
2263
|
|
1/7/2013
|
23.79
|
23.84
|
23.57
|
23.65
|
1291
|
|
1/4/2013
|
24.10
|
24.10
|
23.82
|
23.84
|
2583
|
|
1/3/2013
|
23.84
|
24.03
|
23.61
|
23.98
|
3325
|
|
1/2/2013
|
23.07
|
23.77
|
22.86
|
23.74
|
5712
|
|
12/31/2012
|
22.32
|
22.50
|
22.04
|
22.46
|
2616
|
|
12/28/2012
|
22.20
|
22.48
|
22.09
|
22.23
|
2531
|
|
12/27/2012
|
22.52
|
22.53
|
21.89
|
22.25
|
2930
|
|
12/26/2012
|
22.65
|
22.68
|
22.45
|
22.47
|
2430
|
|
12/24/2012
|
22.48
|
22.86
|
22.40
|
22.61
|
1518
|
