Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.97	25.01	23.89	24.09	211,468	-0.20(-0.82%)
Sep 29, 2011	25.15	25.40	23.58	24.29	218,238	-0.38(-1.54%)
Sep 28, 2011	25.70	25.75	24.59	24.67	254,848	-1.15(-4.45%)
Sep 27, 2011	25.87	27.26	25.46	25.82	391,429	+0.44(+1.73%)
Sep 26, 2011	25.24	25.46	24.27	25.38	206,987	+0.21(+0.83%)
Sep 23, 2011	24.07	25.24	23.81	25.17	277,511	+1.04(+4.31%)
Sep 22, 2011	24.37	24.98	23.72	24.13	417,143	-0.88(-3.52%)
Sep 21, 2011	25.74	26.43	24.95	25.01	291,692	-0.79(-3.06%)
Sep 20, 2011	27.49	28.17	25.79	25.80	281,332	-1.56(-5.70%)
Sep 19, 2011	26.29	27.56	26.07	27.36	345,869	+0.57(+2.13%)
Sep 16, 2011	27.22	27.40	26.33	26.79	888,064	-0.65(-2.37%)
Sep 15, 2011	27.67	27.89	26.92	27.44	616,304	+0.05(+0.18%)
Sep 14, 2011	28.71	28.72	26.95	27.39	835,880	-0.97(-3.42%)
Sep 13, 2011	28.13	28.80	27.91	28.36	263,279	+0.21(+0.75%)
Sep 12, 2011	28.21	28.36	27.50	28.15	286,136	-0.47(-1.64%)
Sep 09, 2011	29.02	29.42	28.29	28.62	223,044	-0.47(-1.62%)
Sep 08, 2011	29.83	30.16	28.85	29.09	187,990	-0.85(-2.84%)
Sep 07, 2011	30.74	30.74	29.53	29.94	245,655	-0.50(-1.64%)
Sep 06, 2011	29.53	30.51	29.36	30.44	238,548	-0.02(-0.07%)
Sep 02, 2011	30.44	31.25	30.15	30.46	146,998	-0.56(-1.81%)