Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.88	32.05	31.61	32.00	281,638	+0.02(+0.06%)
May 30, 2012	32.15	32.39	31.88	31.98	294,091	-0.42(-1.30%)
May 29, 2012	32.62	32.81	32.26	32.40	189,181	-0.01(-0.03%)
May 25, 2012	32.23	33.07	32.00	32.41	181,437	+0.21(+0.65%)
May 24, 2012	32.01	32.39	31.64	32.20	159,094	+0.17(+0.53%)
May 23, 2012	31.98	32.38	31.37	32.03	170,971	-0.09(-0.28%)
May 22, 2012	32.17	32.98	31.80	32.12	236,476	+0.10(+0.31%)
May 21, 2012	30.58	32.43	30.20	32.02	390,467	+1.55(+5.09%)
May 18, 2012	30.43	31.25	30.00	30.47	392,249	-0.06(-0.20%)
May 17, 2012	31.52	32.50	30.25	30.53	1,433,173	-5.22(-14.60%)
May 16, 2012	36.49	37.08	35.61	35.75	353,278	-0.49(-1.35%)
May 15, 2012	35.02	36.29	34.66	36.24	407,750	+1.37(+3.93%)
May 14, 2012	34.68	35.18	34.47	34.87	217,832	-0.27(-0.77%)
May 11, 2012	34.53	35.27	34.29	35.14	135,743	+0.24(+0.69%)
May 10, 2012	34.67	35.09	34.36	34.90	133,324	+0.32(+0.93%)
May 09, 2012	34.01	34.85	33.85	34.58	146,186	+0.14(+0.41%)
May 08, 2012	34.99	35.18	34.36	34.44	177,553	-0.80(-2.27%)
May 07, 2012	35.17	35.51	34.79	35.24	163,654	+0.06(+0.17%)
May 04, 2012	35.36	35.39	34.39	35.18	192,874	-0.31(-0.87%)
May 03, 2012	35.82	36.09	35.06	35.49	180,446	-0.44(-1.22%)
May 02, 2012	35.91	36.27	35.64	35.93	142,032	-0.27(-0.75%)