Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	6.004	6.282	5.973	6.147	417,059	+0.04(+0.66%)
Jul 29, 2010	6.197	6.210	5.897	6.107	187,601	-0.07(-1.09%)
Jul 28, 2010	6.241	6.264	6.107	6.174	188,511	-0.05(-0.79%)
Jul 27, 2010	6.286	6.398	6.188	6.224	276,429	-0.04(-0.57%)
Jul 26, 2010	6.098	6.264	5.969	6.259	207,232	+0.20(+3.25%)
Jul 23, 2010	5.798	6.139	5.749	6.062	347,401	+0.22(+3.83%)
Jul 22, 2010	5.812	5.991	5.705	5.839	474,073	+0.09(+1.56%)
Jul 21, 2010	5.794	5.821	5.651	5.749	234,953	+0.00(+0.00%)
Jul 20, 2010	5.396	5.767	5.391	5.749	296,862	+0.27(+4.98%)
Jul 19, 2010	5.463	5.614	5.369	5.476	182,798	+0.03(+0.49%)
Jul 16, 2010	5.660	5.745	5.445	5.450	287,739	-0.27(-4.69%)
Jul 15, 2010	5.709	5.749	5.575	5.718	174,160	+0.03(+0.55%)
Jul 14, 2010	5.664	5.763	5.624	5.687	212,303	-0.04(-0.63%)
Jul 13, 2010	5.387	5.745	5.302	5.722	399,776	+0.38(+7.12%)
Jul 12, 2010	5.186	5.347	5.056	5.342	385,009	+0.13(+2.40%)
Jul 09, 2010	5.109	5.226	4.819	5.217	1,250,712	-0.16(-2.91%)
Jul 08, 2010	5.602	5.602	5.293	5.373	311,694	-0.19(-3.46%)
Jul 07, 2010	5.297	5.588	5.297	5.566	280,667	+0.27(+5.16%)
Jul 06, 2010	5.897	5.897	5.262	5.293	311,321	-0.48(-8.37%)
Jul 02, 2010	6.027	6.027	5.740	5.776	234,797	-0.20(-3.30%)
Jul 01, 2010	5.857	6.000	5.687	5.973	292,245	+0.09(+1.60%)
Jun 30, 2010	5.875	5.969	5.804	5.879	206,206	+0.01(+0.23%)
Jun 29, 2010	6.045	6.062	5.816	5.866	290,403	-0.38(-6.16%)
Jun 25, 2010	6.040	6.488	6.000	6.250	604,120	+0.23(+3.87%)
Jun 24, 2010	6.112	6.143	5.955	6.018	185,458	-0.15(-2.47%)
Jun 23, 2010	6.071	6.237	6.036	6.170	113,362	+0.07(+1.17%)
Jun 22, 2010	6.076	6.232	6.022	6.098	181,321	+0.03(+0.44%)
Jun 21, 2010	6.353	6.376	6.000	6.071	317,599	-0.18(-2.86%)
Jun 18, 2010	6.246	6.292	6.143	6.250	321,980	+0.04(+0.72%)
Jun 17, 2010	6.273	6.371	6.183	6.206	153,763	-0.06(-1.00%)
Jun 16, 2010	6.340	6.398	6.232	6.268	188,605	-0.16(-2.51%)
Jun 15, 2010	6.394	6.465	6.210	6.429	201,953	+0.08(+1.27%)
Jun 14, 2010	6.228	6.443	5.866	6.349	158,572	+0.20(+3.20%)
Jun 11, 2010	6.045	6.210	6.036	6.152	132,221	+0.05(+0.88%)
Jun 10, 2010	5.919	6.112	5.915	6.098	198,301	+0.28(+4.85%)
Jun 09, 2010	5.969	6.071	5.781	5.816	216,972	-0.08(-1.37%)
Jun 08, 2010	5.986	5.986	5.740	5.897	367,758	-0.04(-0.75%)
Jun 07, 2010	6.139	6.197	5.942	5.942	209,420	-0.18(-2.99%)
Jun 04, 2010	6.344	6.358	6.089	6.125	330,187	-0.38(-5.78%)
Jun 03, 2010	6.461	6.608	6.376	6.501	216,114	+0.09(+1.32%)
Jun 02, 2010	6.353	6.443	6.210	6.416	645,610	+0.07(+1.06%)
Jun 01, 2010	6.501	6.653	6.291	6.349	549,748	-0.27(-4.06%)
May 28, 2010	6.828	6.895	6.590	6.617	180,130	-0.21(-3.08%)
May 27, 2010	6.720	6.845	6.313	6.828	187,027	+0.25(+3.74%)
May 26, 2010	6.617	6.804	6.546	6.581	201,374	-0.01(-0.14%)
May 25, 2010	6.546	6.635	6.327	6.590	240,289	-0.05(-0.74%)
May 24, 2010	6.840	6.880	6.631	6.639	228,838	-0.19(-2.74%)
May 21, 2010	6.689	7.054	6.564	6.827	232,563	+0.02(+0.26%)
May 20, 2010	6.925	7.001	6.706	6.809	630,385	-0.11(-1.55%)
May 19, 2010	6.666	6.934	6.631	6.916	359,645	+0.21(+3.12%)
May 18, 2010	6.983	7.059	6.689	6.706	301,560	-0.21(-2.97%)
May 17, 2010	7.036	7.125	6.853	6.911	312,144	-0.05(-0.77%)
May 14, 2010	7.023	7.054	6.898	6.965	195,974	-0.12(-1.64%)
May 13, 2010	7.103	7.179	7.027	7.081	381,731	-0.07(-1.00%)
May 12, 2010	7.179	7.206	7.059	7.152	499,865	-0.02(-0.31%)
May 11, 2010	7.121	7.246	7.032	7.175	319,493	+0.03(+0.37%)
May 10, 2010	7.081	7.469	7.027	7.148	416,288	+0.13(+1.91%)
May 07, 2010	7.406	7.487	7.005	7.014	828,811	-0.39(-5.30%)
May 06, 2010	7.558	7.650	7.143	7.406	482,170	-0.18(-2.35%)
May 05, 2010	7.580	7.745	7.558	7.585	258,461	-0.06(-0.76%)
May 04, 2010	7.839	7.839	7.616	7.643	387,974	-0.30(-3.82%)