Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	5.329	5.287	5.287	5.287	337,864	-0.12(-2.25%)
Dec 30, 2015	5.430	5.451	5.324	5.408	227,168	-0.05(-0.97%)
Dec 29, 2015	5.435	5.546	5.377	5.461	159,516	+0.03(+0.49%)
Dec 28, 2015	5.509	5.535	5.292	5.435	202,951	-0.12(-2.19%)
Dec 24, 2015	5.483	5.557	5.557	5.557	165,153	+0.05(+0.96%)
Dec 23, 2015	5.535	5.615	5.451	5.504	279,101	-0.01(-0.19%)
Dec 22, 2015	5.255	5.520	5.234	5.514	219,192	+0.25(+4.72%)
Dec 21, 2015	5.197	5.329	5.117	5.266	405,350	+0.08(+1.53%)
Dec 18, 2015	5.377	5.408	5.054	5.186	920,306	-0.23(-4.20%)
Dec 17, 2015	5.234	5.673	5.123	5.414	1,252,937	+0.19(+3.54%)
Dec 16, 2015	4.990	5.229	4.951	5.229	420,446	+0.25(+5.11%)
Dec 15, 2015	4.948	5.086	4.911	4.975	224,430	+0.06(+1.18%)
Dec 14, 2015	4.779	4.927	4.768	4.916	416,359	+0.10(+2.09%)
Dec 11, 2015	4.789	5.075	4.789	4.816	407,986	-0.05(-1.09%)
Dec 10, 2015	4.848	4.937	4.736	4.869	383,931	+0.01(+0.22%)
Dec 09, 2015	4.763	4.937	4.731	4.858	572,334	+0.05(+1.10%)
Dec 08, 2015	4.763	4.900	4.668	4.805	354,425	-0.01(-0.22%)
Dec 07, 2015	4.948	4.985	4.731	4.816	478,265	-0.18(-3.60%)
Dec 04, 2015	5.033	5.162	4.937	4.996	279,753	-0.03(-0.53%)
Dec 03, 2015	5.176	5.284	4.990	5.022	394,902	-0.17(-3.36%)
Dec 02, 2015	5.223	5.340	5.080	5.197	339,185	+0.02(+0.41%)
Dec 01, 2015	5.096	5.186	5.075	5.176	283,016	+0.06(+1.24%)
Nov 30, 2015	5.165	5.194	5.054	5.112	285,327	-0.07(-1.33%)
Nov 27, 2015	5.112	5.271	5.041	5.181	156,717	+0.03(+0.51%)
Nov 25, 2015	5.081	5.154	5.154	5.154	380,086	+0.04(+0.72%)
Nov 24, 2015	4.898	5.128	4.877	5.118	219,971	+0.17(+3.39%)
Nov 23, 2015	4.882	5.065	4.809	4.950	327,019	+0.08(+1.61%)
Nov 20, 2015	4.725	4.898	4.725	4.872	335,480	+0.20(+4.38%)
Nov 19, 2015	4.756	4.890	4.641	4.667	300,392	-0.13(-2.73%)
Nov 18, 2015	4.762	4.877	4.688	4.798	373,202	+0.10(+2.12%)
Nov 17, 2015	4.856	4.961	4.604	4.699	736,934	-0.26(-5.18%)
Nov 16, 2015	4.694	4.974	4.688	4.955	478,813	+0.25(+5.23%)
Nov 13, 2015	4.762	4.777	4.583	4.709	556,106	-0.09(-1.86%)
Nov 12, 2015	4.730	4.830	4.657	4.798	404,159	+0.05(+1.10%)
Nov 11, 2015	4.845	4.895	4.714	4.746	360,732	-0.12(-2.37%)
Nov 10, 2015	4.893	5.024	4.809	4.861	283,896	-0.06(-1.17%)
Nov 09, 2015	5.134	5.134	4.893	4.919	290,816	-0.22(-4.28%)
Nov 06, 2015	5.029	5.185	4.976	5.139	657,047	+0.08(+1.55%)
Nov 05, 2015	4.882	5.076	4.872	5.060	330,398	+0.17(+3.43%)
Nov 04, 2015	5.044	5.105	4.877	4.893	249,725	-0.16(-3.21%)
Nov 03, 2015	4.908	5.181	4.882	5.055	859,639	+0.17(+3.43%)
Nov 02, 2015	4.788	4.961	4.756	4.887	472,937	+0.09(+1.97%)
Oct 30, 2015	4.840	4.914	4.772	4.793	534,051	-0.02(-0.33%)
Oct 29, 2015	4.610	4.809	4.557	4.809	815,374	+0.19(+4.08%)
Oct 28, 2015	5.254	5.458	4.463	4.620	3,035,660	-0.97(-17.42%)
Oct 27, 2015	5.867	5.888	5.537	5.594	659,462	-0.32(-5.49%)
Oct 26, 2015	5.526	5.940	5.526	5.919	455,851	+0.37(+6.70%)
Oct 23, 2015	5.757	5.794	5.495	5.547	504,667	-0.19(-3.29%)
Oct 22, 2015	5.767	5.924	5.663	5.736	437,349	-0.02(-0.36%)
Oct 21, 2015	5.856	5.987	5.710	5.757	512,215	-0.10(-1.70%)
Oct 20, 2015	5.605	5.872	5.602	5.856	261,456	+0.23(+4.10%)
Oct 19, 2015	5.490	5.710	5.448	5.626	486,386	+0.15(+2.78%)
Oct 16, 2015	5.327	5.479	5.283	5.474	517,078	+0.17(+3.16%)
Oct 15, 2015	5.422	5.532	5.270	5.306	504,791	-0.12(-2.22%)
Oct 14, 2015	5.553	5.615	5.422	5.427	198,412	-0.15(-2.63%)
Oct 13, 2015	5.437	5.689	5.416	5.574	337,755	+0.14(+2.50%)
Oct 12, 2015	5.448	5.558	5.406	5.437	453,057	+0.02(+0.29%)
Oct 09, 2015	5.385	5.484	5.343	5.422	521,615	+0.06(+1.07%)
Oct 08, 2015	5.354	5.500	5.259	5.364	870,157	+0.01(+0.10%)
Oct 07, 2015	5.317	5.395	5.296	5.359	1,108,682	+0.03(+0.59%)
Oct 06, 2015	5.511	5.615	5.317	5.327	790,771	-0.18(-3.33%)
Oct 05, 2015	5.374	5.563	5.374	5.511	332,240	+0.18(+3.44%)
Oct 02, 2015	5.233	5.364	5.228	5.327	296,792	+0.08(+1.50%)