Barnes & Noble (NY: BKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.72	23.86	23.86	23.86	822,500	+0.19(+0.80%)
Aug 28, 2014	23.64	23.78	23.27	23.67	1,210,261	-0.05(-0.21%)
Aug 27, 2014	23.02	23.75	22.64	23.72	1,086,265	+0.81(+3.54%)
Aug 26, 2014	22.24	23.06	22.21	22.91	437,355	+0.68(+3.06%)
Aug 25, 2014	22.86	22.86	22.17	22.23	435,738	-0.50(-2.20%)
Aug 22, 2014	22.71	22.83	22.34	22.73	356,899	+0.07(+0.31%)
Aug 21, 2014	22.69	22.76	22.25	22.66	662,477	-0.06(-0.26%)
Aug 20, 2014	23.06	23.06	22.28	22.72	597,297	-0.36(-1.56%)
Aug 19, 2014	23.15	23.34	22.86	23.08	586,918	+0.05(+0.22%)
Aug 18, 2014	22.83	23.05	22.74	23.03	436,409	+0.48(+2.13%)
Aug 15, 2014	22.93	22.94	22.30	22.55	409,553	-0.18(-0.79%)
Aug 14, 2014	22.67	22.82	22.40	22.73	270,322	+0.12(+0.53%)
Aug 13, 2014	22.27	22.79	21.90	22.61	363,751	+0.28(+1.25%)
Aug 12, 2014	22.50	22.72	22.18	22.33	413,212	-0.30(-1.33%)
Aug 11, 2014	22.35	22.74	22.13	22.63	536,037	+0.36(+1.62%)
Aug 08, 2014	21.78	22.36	21.38	22.27	541,566	+0.52(+2.39%)
Aug 07, 2014	21.50	22.12	21.45	21.75	860,829	+0.56(+2.64%)
Aug 06, 2014	20.61	21.50	20.61	21.19	572,081	+0.48(+2.32%)
Aug 05, 2014	21.00	21.19	20.63	20.71	610,533	-0.35(-1.66%)
Aug 04, 2014	20.80	21.10	20.51	21.06	496,242	+0.31(+1.49%)
Aug 01, 2014	20.82	21.18	20.55	20.75	600,925	-0.07(-0.34%)
Jul 31, 2014	21.97	22.04	20.68	20.82	1,546,941	-1.40(-6.30%)
Jul 30, 2014	22.33	22.33	22.01	22.22	353,880	+0.15(+0.68%)
Jul 29, 2014	22.03	22.49	21.93	22.07	636,671	+0.11(+0.50%)
Jul 28, 2014	22.15	22.28	21.75	21.96	607,879	-0.14(-0.63%)
Jul 25, 2014	22.04	22.57	21.97	22.10	697,582	-0.15(-0.67%)
Jul 24, 2014	22.09	22.34	21.95	22.25	678,432	+0.37(+1.69%)
Jul 23, 2014	22.03	22.18	21.81	21.88	427,245	-0.16(-0.73%)
Jul 22, 2014	22.20	22.24	21.85	22.04	568,787	-0.07(-0.32%)
Jul 21, 2014	22.10	22.30	21.78	22.11	693,320	-0.04(-0.18%)
Jul 18, 2014	21.75	22.36	21.74	22.15	909,089	+0.39(+1.79%)
Jul 17, 2014	22.01	22.25	21.68	21.76	508,520	-0.32(-1.45%)
Jul 16, 2014	22.15	22.42	21.84	22.08	500,726	-0.04(-0.18%)
Jul 15, 2014	22.51	22.72	21.77	22.12	738,793	-0.41(-1.82%)
Jul 14, 2014	22.61	22.72	22.41	22.53	368,264	+0.06(+0.27%)
Jul 11, 2014	22.56	22.60	22.27	22.47	454,700	-0.16(-0.71%)
Jul 10, 2014	22.16	22.75	21.75	22.63	845,643	+0.02(+0.09%)
Jul 09, 2014	22.32	22.70	22.23	22.61	534,246	+0.39(+1.76%)
Jul 08, 2014	22.74	22.83	22.21	22.22	950,448	-0.59(-2.59%)
Jul 07, 2014	22.77	23.15	22.64	22.81	648,537	+0.01(+0.04%)
Jul 03, 2014	22.88	22.80	22.80	22.80	978,300	+0.08(+0.35%)
Jul 02, 2014	22.35	22.75	21.94	22.72	1,204,140	+0.38(+1.70%)
Jul 01, 2014	22.88	23.10	22.21	22.34	1,415,237	-0.45(-1.97%)
Jun 30, 2014	23.36	23.41	22.45	22.79	2,130,173	-0.63(-2.69%)
Jun 27, 2014	23.18	23.50	22.61	23.42	1,633,203	+0.14(+0.60%)
Jun 26, 2014	21.81	23.56	21.74	23.28	3,504,681	+1.63(+7.53%)
Jun 25, 2014	22.00	22.75	20.97	21.65	6,044,991	+1.09(+5.30%)
Jun 24, 2014	20.57	21.14	20.35	20.56	1,054,532	-0.10(-0.48%)
Jun 23, 2014	20.70	20.88	20.46	20.66	883,759	-0.04(-0.19%)
Jun 20, 2014	20.81	20.90	20.52	20.70	946,316	-0.04(-0.19%)
Jun 19, 2014	21.00	21.02	20.57	20.74	618,676	-0.19(-0.91%)
Jun 18, 2014	21.17	21.30	20.76	20.93	821,844	-0.17(-0.81%)
Jun 17, 2014	20.90	21.13	20.77	21.10	707,563	+0.23(+1.10%)
Jun 16, 2014	20.81	20.95	20.62	20.87	539,261	+0.11(+0.53%)
Jun 13, 2014	20.52	20.80	20.26	20.76	786,157	+0.43(+2.12%)
Jun 12, 2014	20.02	20.40	19.81	20.33	861,209	+0.27(+1.35%)
Jun 11, 2014	20.40	20.42	19.81	20.06	967,684	-0.45(-2.19%)
Jun 10, 2014	20.03	20.56	19.88	20.51	1,225,061	+0.81(+4.11%)
Jun 06, 2014	19.64	19.83	19.46	19.70	932,675	+0.13(+0.66%)
Jun 05, 2014	19.57	19.68	19.30	19.57	1,965,736	+0.67(+3.54%)
Jun 04, 2014	18.62	18.92	18.42	18.90	838,377	+0.28(+1.50%)
Jun 03, 2014	18.18	18.80	17.98	18.62	1,266,437	+0.39(+2.14%)