TRUEBLUE $22.65
+0.07
|
Date |
Open |
High |
Low |
Close |
Volume |
|
7/31/2012
|
14.90
|
15.30
|
14.90
|
15.22
|
2700
|
|
7/30/2012
|
14.85
|
15.11
|
14.74
|
15.00
|
1376
|
|
7/27/2012
|
14.60
|
15.12
|
14.47
|
14.85
|
2944
|
|
7/26/2012
|
15.04
|
15.53
|
14.18
|
14.46
|
5488
|
|
7/25/2012
|
15.00
|
15.16
|
14.90
|
15.06
|
1500
|
|
7/24/2012
|
15.13
|
15.13
|
14.87
|
14.91
|
1548
|
|
7/23/2012
|
14.95
|
15.24
|
14.75
|
15.10
|
1138
|
|
7/20/2012
|
15.43
|
15.47
|
15.18
|
15.33
|
2575
|
|
7/19/2012
|
15.73
|
15.82
|
15.53
|
15.65
|
4145
|
|
7/18/2012
|
15.63
|
15.94
|
15.63
|
15.70
|
1054
|
|
7/17/2012
|
15.85
|
15.85
|
15.40
|
15.67
|
1023
|
|
7/16/2012
|
15.71
|
15.84
|
15.65
|
15.68
|
1131
|
|
7/13/2012
|
15.86
|
16.09
|
15.73
|
15.79
|
1588
|
|
7/12/2012
|
15.34
|
15.96
|
15.22
|
15.82
|
2378
|
|
7/11/2012
|
15.68
|
15.70
|
15.43
|
15.53
|
1568
|
|
7/10/2012
|
16.03
|
16.21
|
15.64
|
15.68
|
1782
|
|
7/9/2012
|
16.05
|
16.13
|
15.80
|
15.85
|
1763
|
|
7/6/2012
|
15.87
|
16.22
|
15.69
|
16.13
|
1920
|
|
7/5/2012
|
15.93
|
16.27
|
15.92
|
16.11
|
2789
|
|
7/3/2012
|
15.82
|
16.00
|
15.75
|
16.00
|
1648
|
|
7/2/2012
|
15.50
|
15.83
|
15.11
|
15.83
|
1780
|
|
6/29/2012
|
14.73
|
15.50
|
14.62
|
15.48
|
2665
|
|
6/28/2012
|
13.92
|
14.34
|
13.81
|
14.34
|
1587
|
|
6/27/2012
|
13.83
|
14.17
|
13.83
|
14.10
|
1839
|
|
6/26/2012
|
14.05
|
14.12
|
13.75
|
13.82
|
1898
|
|
6/25/2012
|
14.11
|
14.17
|
13.88
|
13.99
|
1763
|
|
6/22/2012
|
14.41
|
14.51
|
14.32
|
14.42
|
3361
|
|
6/21/2012
|
14.75
|
14.78
|
13.99
|
14.28
|
2481
|
|
6/20/2012
|
14.96
|
14.96
|
14.69
|
14.77
|
1277
|
|
6/19/2012
|
14.56
|
15.14
|
14.54
|
14.91
|
1917
|
|
6/18/2012
|
14.28
|
14.58
|
14.20
|
14.47
|
2521
|
|
6/15/2012
|
14.64
|
14.66
|
14.34
|
14.45
|
6014
|
|
6/14/2012
|
14.44
|
14.82
|
14.43
|
14.64
|
1701
|
|
6/13/2012
|
14.87
|
14.87
|
14.38
|
14.45
|
2108
|
|
6/12/2012
|
14.83
|
14.97
|
14.50
|
14.94
|
1257
|
|
6/11/2012
|
15.37
|
15.37
|
14.67
|
14.71
|
1716
|
|
6/8/2012
|
14.92
|
15.38
|
14.69
|
15.16
|
1245
|
|
6/7/2012
|
15.42
|
15.49
|
14.88
|
14.99
|
1768
|
|
6/6/2012
|
14.80
|
15.34
|
14.58
|
15.17
|
2705
|
|
6/5/2012
|
13.99
|
14.67
|
13.99
|
14.62
|
2161
|
|
6/4/2012
|
13.78
|
14.21
|
13.59
|
14.11
|
2422
|
|
6/1/2012
|
14.64
|
14.75
|
13.83
|
13.84
|
3941
|
|
5/31/2012
|
15.11
|
15.24
|
14.75
|
14.95
|
2820
|
|
5/30/2012
|
15.23
|
15.33
|
15.05
|
15.12
|
1210
|
|
5/29/2012
|
15.42
|
15.61
|
15.15
|
15.44
|
626
|
|
5/25/2012
|
15.26
|
15.36
|
15.14
|
15.25
|
941
|
|
5/24/2012
|
15.43
|
15.62
|
14.97
|
15.29
|
823
|
|
5/23/2012
|
15.09
|
15.44
|
14.92
|
15.44
|
1120
|
|
5/22/2012
|
15.60
|
15.64
|
15.18
|
15.32
|
1740
|
|
5/21/2012
|
15.33
|
15.63
|
15.11
|
15.61
|
1657
|
|
5/18/2012
|
15.52
|
15.68
|
15.18
|
15.27
|
1686
|
|
5/17/2012
|
16.12
|
16.16
|
15.54
|
15.55
|
1539
|
|
5/16/2012
|
16.37
|
16.46
|
16.00
|
16.03
|
1899
|
|
5/15/2012
|
16.32
|
16.61
|
16.27
|
16.32
|
1270
|
|
5/14/2012
|
16.17
|
16.43
|
16.15
|
16.37
|
2110
|
|
5/11/2012
|
16.15
|
16.49
|
16.12
|
16.44
|
1670
|
|
5/10/2012
|
16.27
|
16.53
|
16.02
|
16.37
|
1509
|
|
5/9/2012
|
16.04
|
16.18
|
15.80
|
16.07
|
2110
|
|
5/8/2012
|
16.21
|
16.37
|
16.05
|
16.30
|
1277
|
|
5/7/2012
|
16.42
|
16.60
|
16.26
|
16.39
|
1240
|
|
5/4/2012
|
16.94
|
16.94
|
16.44
|
16.52
|
2107
|
|
5/3/2012
|
17.23
|
17.48
|
17.01
|
17.07
|
3056
|
|
5/2/2012
|
16.82
|
17.21
|
16.72
|
17.21
|
2030
|
|
5/1/2012
|
17.24
|
17.52
|
17.03
|
17.09
|
1785
|
|
4/30/2012
|
17.19
|
17.41
|
16.84
|
17.26
|
2630
|
|
4/27/2012
|
17.23
|
17.42
|
16.78
|
17.22
|
1749
|
|
4/26/2012
|
16.73
|
17.21
|
16.38
|
17.14
|
2747
|
|
4/25/2012
|
17.07
|
17.40
|
16.79
|
16.80
|
2387
|
|
4/24/2012
|
16.33
|
16.79
|
16.27
|
16.75
|
1456
|
|
4/23/2012
|
16.79
|
16.81
|
16.23
|
16.36
|
2306
|
|
4/20/2012
|
17.12
|
17.54
|
17.00
|
17.16
|
2270
|
|
4/19/2012
|
17.18
|
17.24
|
16.72
|
16.88
|
940
|
|
4/18/2012
|
16.98
|
17.31
|
16.95
|
17.17
|
1791
|
|
4/17/2012
|
16.95
|
17.48
|
16.95
|
17.10
|
1873
|
|
4/16/2012
|
16.70
|
16.95
|
16.40
|
16.75
|
758
|
|
4/13/2012
|
16.92
|
17.00
|
16.58
|
16.60
|
1185
|
|
4/12/2012
|
16.60
|
17.13
|
16.56
|
17.02
|
1328
|
|
4/11/2012
|
16.53
|
16.61
|
16.40
|
16.61
|
1303
|
|
4/10/2012
|
16.87
|
16.87
|
16.20
|
16.34
|
1669
|
|
4/9/2012
|
16.87
|
17.00
|
16.59
|
16.90
|
1809
|
|
4/5/2012
|
17.17
|
17.40
|
17.17
|
17.31
|
1558
|
|
4/4/2012
|
17.38
|
17.49
|
17.13
|
17.29
|
1176
|
|
4/3/2012
|
18.08
|
18.13
|
17.60
|
17.68
|
1473
|
|
4/2/2012
|
17.78
|
18.22
|
17.68
|
18.12
|
2901
|
|
3/30/2012
|
18.00
|
18.00
|
17.71
|
17.88
|
2079
|
|
3/29/2012
|
17.37
|
17.87
|
17.27
|
17.81
|
2439
|
|
3/28/2012
|
17.50
|
17.69
|
17.38
|
17.56
|
1848
|
|
3/27/2012
|
17.95
|
18.01
|
17.50
|
17.50
|
1262
|
|
3/26/2012
|
17.71
|
18.13
|
17.63
|
17.99
|
1403
|
|
3/23/2012
|
17.02
|
17.50
|
16.90
|
17.48
|
1405
|
|
3/22/2012
|
16.93
|
17.07
|
16.88
|
17.00
|
2288
|
|
3/21/2012
|
17.15
|
17.44
|
17.10
|
17.19
|
1801
|
|
3/20/2012
|
17.35
|
17.41
|
16.98
|
17.06
|
1514
|
|
3/19/2012
|
17.26
|
17.68
|
17.14
|
17.53
|
1797
|
|
3/16/2012
|
17.34
|
17.37
|
17.15
|
17.25
|
3798
|
|
3/15/2012
|
17.14
|
17.38
|
17.06
|
17.31
|
1897
|
|
3/14/2012
|
17.57
|
17.70
|
17.13
|
17.18
|
2150
|
|
3/13/2012
|
17.50
|
17.69
|
17.19
|
17.69
|
3682
|
|
3/12/2012
|
17.40
|
17.58
|
17.11
|
17.31
|
4010
|
|
3/9/2012
|
16.90
|
17.48
|
16.75
|
17.43
|
4066
|
