Big 5 Sporting (NQ: BGFV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.012	3.115	2.967	3.101	321,273	+0.09(+2.84%)
May 30, 2012	2.996	3.072	2.996	3.015	73,001	-0.01(-0.24%)
May 29, 2012	3.017	3.046	2.951	3.022	73,802	+0.03(+1.10%)
May 25, 2012	3.003	3.036	2.956	2.989	97,668	-0.00(-0.16%)
May 24, 2012	3.027	3.055	2.914	2.994	141,971	-0.02(-0.63%)
May 23, 2012	2.956	3.036	2.895	3.013	87,921	+0.01(+0.47%)
May 22, 2012	3.173	3.201	2.937	2.998	178,960	-0.16(-5.21%)
May 21, 2012	3.135	3.196	3.107	3.163	107,458	+0.03(+1.05%)
May 18, 2012	3.144	3.201	3.121	3.130	148,823	-0.02(-0.60%)
May 17, 2012	3.168	3.220	3.130	3.149	115,556	-0.02(-0.59%)
May 16, 2012	3.220	3.262	3.107	3.168	126,928	-0.03(-0.88%)
May 15, 2012	3.130	3.239	3.107	3.196	94,076	+0.08(+2.41%)
May 14, 2012	3.215	3.248	3.121	3.121	117,872	-0.13(-3.91%)
May 11, 2012	3.351	3.366	3.206	3.248	145,207	-0.13(-3.77%)
May 10, 2012	3.413	3.446	3.366	3.375	40,453	-0.01(-0.42%)
May 09, 2012	3.403	3.416	3.347	3.389	79,908	-0.04(-1.10%)
May 08, 2012	3.441	3.479	3.366	3.427	110,836	-0.04(-1.09%)
May 07, 2012	3.488	3.507	3.436	3.464	122,214	-0.02(-0.54%)
May 04, 2012	3.516	3.554	3.436	3.483	148,850	-0.05(-1.46%)
May 03, 2012	3.610	3.733	3.488	3.535	243,621	-0.09(-2.59%)
May 02, 2012	3.601	3.719	3.601	3.629	113,735	-0.10(-2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.