Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.70	35.93	34.53	35.08	634,849	-0.70(-1.96%)
May 23, 2011	34.50	36.37	34.34	35.78	769,650	+0.70(+2.00%)
May 20, 2011	34.47	35.75	33.70	35.08	2,275,439	+6.56(+23.00%)
May 19, 2011	28.63	28.67	28.11	28.52	288,166	-0.04(-0.14%)
May 18, 2011	28.40	28.85	28.15	28.56	203,263	+0.13(+0.46%)
May 17, 2011	28.22	28.52	27.75	28.43	130,822	+0.20(+0.71%)
May 16, 2011	28.26	28.65	27.86	28.23	126,292	-0.15(-0.53%)
May 13, 2011	28.82	28.82	28.28	28.38	87,043	-0.33(-1.15%)
May 12, 2011	29.25	29.76	28.52	28.71	189,388	-0.64(-2.18%)
May 11, 2011	28.15	29.42	28.15	29.35	195,949	+1.20(+4.26%)
May 10, 2011	27.76	28.44	26.80	28.15	68,522	+0.51(+1.85%)
May 09, 2011	27.43	27.93	27.33	27.64	63,079	+0.12(+0.44%)
May 06, 2011	27.94	28.37	27.45	27.52	132,654	-0.07(-0.25%)
May 05, 2011	27.29	28.00	27.00	27.59	100,149	+0.15(+0.55%)
May 04, 2011	27.17	27.61	26.78	27.44	84,550	+0.28(+1.03%)
May 03, 2011	27.12	27.38	26.95	27.16	185,054	-0.16(-0.59%)