Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.42	20.63	20.18	20.30	209,671	-0.19(-0.93%)
Oct 28, 2010	21.22	21.37	20.43	20.49	188,635	-0.51(-2.43%)
Oct 27, 2010	21.50	21.50	20.65	21.00	321,320	-1.61(-7.12%)
Oct 25, 2010	22.43	22.90	22.35	22.61	216,781	+0.34(+1.53%)
Oct 22, 2010	21.65	22.37	21.65	22.27	260,099	+0.71(+3.29%)
Oct 21, 2010	21.19	21.78	21.02	21.56	234,157	+0.53(+2.52%)
Oct 20, 2010	21.15	21.23	20.90	21.03	100,871	+0.04(+0.19%)
Oct 19, 2010	21.56	21.97	20.84	20.99	227,089	-0.90(-4.11%)
Oct 18, 2010	21.78	22.06	21.62	21.89	168,416	+0.15(+0.69%)
Oct 15, 2010	22.19	22.31	21.73	21.74	450,845	-0.17(-0.78%)
Oct 14, 2010	22.31	22.31	21.73	21.91	355,766	-0.36(-1.62%)
Oct 13, 2010	22.30	22.59	22.20	22.27	99,036	+0.14(+0.63%)
Oct 12, 2010	21.63	22.46	21.44	22.13	260,505	+0.36(+1.65%)
Oct 11, 2010	21.26	21.90	21.13	21.77	217,492	+0.55(+2.59%)
Oct 08, 2010	20.88	21.38	20.88	21.22	191,297	+0.41(+1.97%)
Oct 07, 2010	20.39	21.08	20.31	20.81	219,116	+0.60(+2.97%)
Oct 06, 2010	20.05	20.21	19.80	20.21	101,310	+0.18(+0.90%)
Oct 05, 2010	19.83	20.18	19.58	20.03	82,437	+0.45(+2.30%)
Oct 04, 2010	19.77	20.03	19.32	19.58	51,992	-0.19(-0.96%)
Oct 01, 2010	19.85	20.01	19.35	19.77	73,902	+0.16(+0.82%)
Sep 30, 2010	20.25	20.41	19.47	19.61	105,490	-0.45(-2.24%)
Sep 29, 2010	19.82	20.25	19.82	20.06	150,649	+0.12(+0.60%)
Sep 28, 2010	19.71	20.01	19.16	19.94	144,749	+0.33(+1.68%)
Sep 27, 2010	19.48	20.03	19.08	19.61	140,720	+0.19(+0.98%)
Sep 24, 2010	19.09	19.54	18.94	19.42	241,901	+0.61(+3.24%)
Sep 23, 2010	18.78	19.23	18.63	18.81	134,141	-0.12(-0.63%)
Sep 22, 2010	18.94	19.07	18.71	18.93	119,422	-0.08(-0.42%)
Sep 21, 2010	19.19	19.47	18.89	19.01	134,929	-0.26(-1.35%)
Sep 20, 2010	18.87	19.35	18.58	19.27	91,226	+0.40(+2.12%)
Sep 17, 2010	19.33	19.43	18.52	18.87	177,253	-0.78(-3.97%)
Sep 15, 2010	19.32	19.80	19.27	19.65	87,641	+0.23(+1.18%)
Sep 14, 2010	19.56	19.78	19.38	19.42	76,740	-0.22(-1.12%)
Sep 13, 2010	19.40	19.73	19.15	19.64	111,355	+0.41(+2.13%)
Sep 10, 2010	19.44	19.54	18.92	19.23	68,787	-0.11(-0.57%)
Sep 09, 2010	19.77	19.84	19.11	19.34	99,413	-0.14(-0.72%)
Sep 08, 2010	19.32	19.57	19.20	19.48	82,051	+0.23(+1.19%)
Sep 07, 2010	19.72	19.72	19.16	19.25	96,981	-0.50(-2.53%)
Sep 03, 2010	19.81	20.20	19.25	19.75	157,935	+0.22(+1.13%)
Sep 02, 2010	19.22	19.71	18.82	19.53	151,684	+0.37(+1.93%)
Sep 01, 2010	18.87	19.70	18.76	19.16	241,958	+0.63(+3.40%)
Aug 31, 2010	18.43	18.68	18.08	18.53	168,584	+0.13(+0.71%)
Aug 30, 2010	18.46	18.82	18.24	18.40	200,479	-0.19(-1.02%)
Aug 27, 2010	18.00	18.67	17.68	18.59	273,389	+0.77(+4.32%)
Aug 26, 2010	17.79	17.92	17.53	17.82	286,391	+0.08(+0.45%)
Aug 25, 2010	17.14	17.84	17.03	17.74	184,997	+0.45(+2.60%)
Aug 24, 2010	17.37	18.06	17.27	17.29	306,676	-0.18(-1.03%)
Aug 23, 2010	18.04	18.25	17.46	17.47	326,893	-0.55(-3.05%)
Aug 20, 2010	17.68	18.12	17.68	18.02	167,005	+0.23(+1.29%)
Aug 19, 2010	18.37	18.46	17.46	17.79	242,315	-0.64(-3.47%)
Aug 18, 2010	18.14	18.80	17.91	18.43	178,930	+0.29(+1.60%)
Aug 17, 2010	17.99	18.46	17.62	18.14	273,242	+0.39(+2.20%)
Aug 16, 2010	18.42	18.42	17.55	17.75	662,854	-0.85(-4.57%)
Aug 13, 2010	19.48	19.90	18.26	18.60	815,779	-1.07(-5.44%)
Aug 12, 2010	19.48	19.84	19.30	19.67	448,881	-0.13(-0.66%)
Aug 11, 2010	20.18	20.53	19.51	19.80	215,918	-0.81(-3.93%)
Aug 10, 2010	20.66	20.81	20.19	20.61	270,224	-0.34(-1.62%)
Aug 09, 2010	21.08	21.21	20.80	20.95	110,688	+0.00(+0.00%)
Aug 06, 2010	20.98	21.08	20.26	20.95	398,478	-0.18(-0.85%)
Aug 05, 2010	21.17	21.50	21.10	21.13	225,701	-0.25(-1.17%)
Aug 04, 2010	21.57	21.64	21.22	21.38	228,807	-0.14(-0.65%)
Aug 03, 2010	21.92	21.93	21.25	21.52	154,619	-0.38(-1.74%)
Aug 02, 2010	21.72	22.39	21.25	21.90	313,872	+0.56(+2.62%)
Jul 30, 2010	21.37	21.51	20.77	21.34	141,677	-0.35(-1.61%)
Jul 29, 2010	21.88	21.88	20.57	21.69	246,709	+0.05(+0.23%)
Jul 28, 2010	22.03	22.37	21.52	21.64	311,865	-0.33(-1.50%)
Jul 27, 2010	22.25	22.32	21.81	21.97	309,745	-0.07(-0.32%)
Jul 26, 2010	22.15	22.63	21.65	22.04	200,069	-0.13(-0.59%)
Jul 23, 2010	21.68	22.30	20.50	22.17	199,783	+0.37(+1.70%)
Jul 22, 2010	21.10	22.00	20.92	21.80	345,190	+0.96(+4.61%)
Jul 21, 2010	20.85	21.34	20.76	20.84	202,802	+0.18(+0.87%)
Jul 20, 2010	20.34	20.69	20.00	20.66	170,953	+0.03(+0.15%)
Jul 19, 2010	20.44	20.67	20.16	20.63	210,175	+0.19(+0.93%)
Jul 16, 2010	20.83	20.90	20.35	20.44	726,695	-0.59(-2.81%)
Jul 15, 2010	20.80	21.19	20.28	21.03	267,631	+0.18(+0.86%)
Jul 14, 2010	20.37	21.20	20.01	20.85	232,731	+0.38(+1.86%)
Jul 13, 2010	20.59	20.61	20.02	20.47	685,855	+0.09(+0.44%)
Jul 12, 2010	19.91	20.97	19.74	20.38	625,180	+0.44(+2.21%)
Jul 09, 2010	18.70	20.01	18.70	19.94	362,133	+1.20(+6.40%)
Jul 08, 2010	18.84	18.92	18.40	18.74	161,342	+0.05(+0.27%)
Jul 07, 2010	18.05	18.78	17.69	18.69	204,553	+0.76(+4.24%)
Jul 06, 2010	19.34	19.34	17.72	17.93	389,030	-1.17(-6.13%)
Jul 02, 2010	17.96	19.45	17.93	19.10	722,321	+1.52(+8.65%)
Jul 01, 2010	17.13	18.07	16.93	17.58	377,242	+0.42(+2.45%)
Jun 30, 2010	17.83	18.07	17.05	17.16	304,338	-0.71(-3.97%)
Jun 29, 2010	18.26	18.77	17.75	17.87	151,953	-0.74(-3.98%)
Jun 25, 2010	17.96	18.64	17.96	18.61	664,099	+0.72(+4.02%)
Jun 24, 2010	18.22	18.56	17.80	17.89	359,829	-0.41(-2.24%)
Jun 23, 2010	18.21	18.63	17.96	18.30	249,616	+0.02(+0.11%)
Jun 22, 2010	19.36	19.64	18.22	18.28	454,089	-0.98(-5.09%)
Jun 21, 2010	20.16	20.27	19.05	19.26	387,373	-0.60(-3.02%)
Jun 18, 2010	19.61	20.05	19.61	19.86	244,147	+0.39(+2.00%)
Jun 17, 2010	19.43	19.66	19.17	19.47	137,824	+0.06(+0.31%)
Jun 16, 2010	19.51	19.60	19.04	19.41	183,139	-0.30(-1.52%)
Jun 15, 2010	19.20	19.76	18.99	19.71	191,358	+0.59(+3.09%)
Jun 14, 2010	19.51	19.65	18.82	19.12	213,465	-0.18(-0.93%)
Jun 11, 2010	18.75	19.33	18.43	19.30	193,241	+0.40(+2.12%)
Jun 10, 2010	18.35	19.29	18.35	18.90	422,953	+0.85(+4.71%)
Jun 09, 2010	17.60	18.25	17.54	18.05	415,478	+0.65(+3.74%)
Jun 08, 2010	17.77	18.07	16.85	17.40	633,495	-0.37(-2.08%)
Jun 07, 2010	18.87	18.87	17.73	17.77	453,304	-1.43(-7.45%)
Jun 04, 2010	19.60	19.86	19.13	19.20	197,287	-0.77(-3.86%)
Jun 03, 2010	19.58	20.15	19.58	19.97	187,725	+0.45(+2.31%)
Jun 02, 2010	19.48	19.70	19.01	19.52	395,638	+0.42(+2.20%)
Jun 01, 2010	20.46	20.46	19.10	19.10	550,588	-1.51(-7.33%)
May 28, 2010	20.39	20.80	20.17	20.61	269,623	+0.22(+1.08%)
May 27, 2010	20.07	20.44	19.88	20.39	239,172	+0.76(+3.87%)
May 26, 2010	19.72	20.42	19.55	19.63	371,820	-0.03(-0.15%)
May 25, 2010	19.86	19.86	19.06	19.66	520,780	-0.46(-2.29%)
May 24, 2010	20.43	20.66	19.72	20.12	498,500	-0.10(-0.49%)
May 21, 2010	18.92	20.88	18.47	20.22	3,745,714	-3.34(-14.18%)
May 20, 2010	24.02	24.94	23.56	23.56	741,231	-1.59(-6.32%)
May 19, 2010	25.34	25.44	24.68	25.15	315,947	-0.33(-1.30%)
May 18, 2010	25.93	26.27	25.36	25.48	181,385	-0.26(-1.01%)
May 17, 2010	25.90	26.03	24.98	25.74	579,834	+0.08(+0.31%)
May 14, 2010	25.86	26.07	25.37	25.66	277,702	-0.34(-1.31%)
May 13, 2010	26.16	26.52	25.84	26.00	353,795	-0.31(-1.18%)
May 12, 2010	25.93	26.46	25.49	26.31	329,843	+0.58(+2.25%)
May 11, 2010	25.83	26.10	24.08	25.73	791,370	+1.52(+6.28%)
May 10, 2010	24.51	24.94	23.95	24.21	449,006	+0.35(+1.47%)
May 07, 2010	23.86	24.45	22.67	23.86	812,429	+0.00(+0.00%)
May 06, 2010	24.53	24.90	22.92	23.86	697,267	-0.83(-3.36%)
May 05, 2010	24.47	25.35	23.52	24.69	382,508	+0.04(+0.16%)
May 04, 2010	25.24	25.49	24.55	24.65	400,530	-0.85(-3.33%)
May 03, 2010	24.60	25.78	24.60	25.50	297,048	+1.09(+4.47%)
Apr 30, 2010	24.53	25.06	24.34	24.41	506,483	-0.09(-0.37%)
Apr 29, 2010	24.54	24.88	24.20	24.50	322,828	+0.14(+0.57%)
Apr 28, 2010	25.39	25.45	24.03	24.36	731,857	-1.33(-5.18%)
Apr 27, 2010	26.84	27.09	25.52	25.69	478,641	-1.24(-4.60%)
Apr 26, 2010	27.20	27.74	26.71	26.93	304,905	-0.24(-0.88%)
Apr 23, 2010	27.33	27.47	26.63	27.17	378,357	-0.30(-1.09%)
Apr 22, 2010	26.18	27.68	26.18	27.47	1,279,480	+2.09(+8.23%)
Apr 21, 2010	25.35	25.53	24.57	25.38	767,773	+0.12(+0.48%)
Apr 20, 2010	25.90	25.98	24.57	25.26	1,598,282	-1.01(-3.84%)
Apr 19, 2010	27.80	28.10	26.15	26.27	696,160	-1.51(-5.44%)
Apr 16, 2010	28.51	28.94	27.74	27.78	171,889	-0.77(-2.70%)
Apr 15, 2010	28.16	28.55	28.16	28.55	132,936	+0.45(+1.60%)
Apr 14, 2010	27.56	28.48	27.49	28.10	331,998	+0.89(+3.27%)
Apr 13, 2010	27.26	27.70	26.95	27.21	222,520	-0.19(-0.69%)
Apr 12, 2010	27.71	29.10	27.25	27.40	671,431	+0.71(+2.66%)
Apr 09, 2010	26.43	26.71	25.81	26.69	166,861	+0.33(+1.25%)
Apr 08, 2010	26.25	26.55	25.83	26.36	245,231	+0.02(+0.08%)
Apr 07, 2010	25.04	26.43	25.04	26.34	473,253	+1.20(+4.77%)
Apr 06, 2010	24.99	25.35	24.65	25.14	133,205	-0.04(-0.16%)
Apr 05, 2010	24.50	25.18	24.31	25.18	177,612	+0.64(+2.61%)
Apr 01, 2010	24.62	24.54	24.54	24.54	188,500	+0.10(+0.41%)
Mar 31, 2010	24.47	25.00	24.44	24.44	121,372	-0.16(-0.65%)
Mar 30, 2010	24.75	25.16	24.38	24.60	178,635	-0.22(-0.89%)
Mar 29, 2010	24.82	24.82	24.54	24.82	227,577	+0.11(+0.45%)
Mar 26, 2010	25.07	25.50	24.65	24.71	363,012	-0.32(-1.28%)
Mar 25, 2010	25.68	25.70	24.92	25.03	516,050	-0.63(-2.46%)
Mar 24, 2010	25.43	25.73	25.13	25.66	189,621	+0.07(+0.27%)
Mar 23, 2010	25.70	25.74	25.10	25.59	301,476	-0.16(-0.62%)
Mar 22, 2010	26.12	26.33	25.74	25.75	350,907	-0.49(-1.87%)
Mar 19, 2010	25.63	26.39	25.34	26.24	412,887	+0.75(+2.94%)
Mar 18, 2010	25.62	25.82	25.43	25.49	334,356	-0.13(-0.51%)
Mar 17, 2010	25.46	25.82	24.95	25.62	282,582	+0.28(+1.10%)
Mar 16, 2010	25.00	25.41	24.74	25.34	267,771	+0.37(+1.48%)
Mar 15, 2010	24.69	25.00	24.50	24.97	263,348	+0.16(+0.64%)
Mar 12, 2010	24.92	25.87	24.66	24.81	663,364	+0.85(+3.55%)
Mar 11, 2010	23.48	23.99	23.03	23.96	263,381	+0.41(+1.74%)
Mar 10, 2010	23.12	24.23	22.80	23.55	734,065	+0.49(+2.12%)
Mar 09, 2010	23.07	23.52	22.90	23.06	311,006	-0.26(-1.11%)
Mar 08, 2010	23.18	23.55	22.92	23.32	372,572	+0.15(+0.65%)
Mar 05, 2010	22.20	23.20	21.67	23.17	608,411	+0.98(+4.42%)
Mar 04, 2010	21.59	22.19	21.13	22.19	227,651	+0.58(+2.68%)
Mar 03, 2010	21.37	21.98	21.32	21.61	220,607	+0.18(+0.84%)
Mar 02, 2010	20.57	21.57	20.49	21.43	350,597	+0.88(+4.28%)
Mar 01, 2010	20.02	20.71	19.81	20.55	385,487	+0.72(+3.63%)
Feb 26, 2010	20.22	20.60	19.79	19.83	423,477	-0.03(-0.15%)
Feb 25, 2010	19.86	20.00	19.45	19.86	322,658	-0.25(-1.24%)
Feb 24, 2010	20.09	20.38	19.92	20.11	291,160	+0.02(+0.10%)
Feb 23, 2010	20.74	21.29	19.91	20.09	439,932	-0.65(-3.13%)
Feb 22, 2010	20.05	20.77	19.74	20.74	406,049	+0.72(+3.60%)
Feb 19, 2010	19.04	20.08	19.00	20.02	1,165,698	+0.87(+4.54%)
Feb 18, 2010	19.38	19.46	19.04	19.15	331,824	-0.19(-0.98%)
Feb 17, 2010	20.36	20.52	19.29	19.34	468,805	-0.98(-4.82%)
Feb 16, 2010	20.14	20.65	19.86	20.32	344,653	+0.39(+1.96%)
Feb 12, 2010	19.38	19.93	19.93	19.93	270,900	+0.47(+2.42%)
Feb 11, 2010	19.16	19.48	18.89	19.46	170,404	+0.18(+0.93%)
Feb 10, 2010	19.00	19.28	18.80	19.28	256,687	+0.20(+1.05%)
Feb 09, 2010	18.90	19.15	18.73	19.08	293,418	+0.31(+1.65%)
Feb 08, 2010	18.77	19.14	18.61	18.77	65,580	+0.02(+0.11%)
Feb 05, 2010	18.60	18.91	18.13	18.75	191,139	+0.25(+1.35%)
Feb 04, 2010	18.92	19.05	18.35	18.50	200,585	-0.50(-2.63%)
Feb 03, 2010	19.10	19.11	18.79	19.00	202,209	-0.11(-0.58%)
Feb 02, 2010	19.25	19.25	18.86	19.11	125,741	-0.07(-0.36%)
Feb 01, 2010	18.51	19.24	18.27	19.18	160,368	+0.75(+4.07%)
Jan 29, 2010	18.50	18.75	18.31	18.43	139,101	-0.05(-0.27%)
Jan 28, 2010	18.59	18.70	18.20	18.48	136,642	+0.01(+0.05%)
Jan 27, 2010	18.37	18.93	18.28	18.47	103,006	+0.01(+0.05%)
Jan 26, 2010	18.38	18.69	18.38	18.46	180,385	-0.04(-0.22%)
Jan 25, 2010	18.72	18.89	18.35	18.50	211,367	-0.03(-0.16%)
Jan 22, 2010	19.01	19.09	18.51	18.53	181,157	-0.55(-2.88%)
Jan 21, 2010	19.18	19.44	18.70	19.08	266,050	-0.13(-0.68%)
Jan 20, 2010	19.00	19.75	18.87	19.21	181,133	+0.19(+0.97%)
Jan 19, 2010	18.12	19.18	17.90	19.02	334,044	+0.95(+5.23%)
Jan 15, 2010	17.59	18.08	18.08	18.08	341,300	+0.55(+3.14%)
Jan 14, 2010	17.40	17.69	17.27	17.53	318,135	+0.13(+0.75%)
Jan 13, 2010	17.27	17.45	17.05	17.40	67,664	+0.13(+0.75%)
Jan 12, 2010	17.20	17.45	17.02	17.27	82,787	+0.00(+0.00%)
Jan 11, 2010	17.18	17.48	17.13	17.27	71,704	+0.13(+0.76%)
Jan 08, 2010	17.21	17.40	16.87	17.14	84,948	-0.09(-0.52%)
Jan 07, 2010	17.30	17.56	16.88	17.23	102,687	-0.05(-0.29%)
Jan 06, 2010	17.43	17.58	16.98	17.28	159,778	-0.22(-1.26%)
Jan 05, 2010	17.67	17.74	17.26	17.50	77,475	-0.25(-1.41%)
Jan 04, 2010	18.11	18.14	17.65	17.75	136,526	-0.15(-0.84%)
Dec 31, 2009	18.26	17.90	17.90	17.90	150,700	-0.41(-2.24%)
Dec 30, 2009	18.22	18.49	17.96	18.31	195,814	+0.06(+0.33%)
Dec 29, 2009	18.23	18.37	18.05	18.25	75,274	+0.03(+0.16%)
Dec 28, 2009	18.52	18.60	18.16	18.22	64,360	-0.18(-0.98%)
Dec 24, 2009	18.32	18.52	18.24	18.40	36,814	+0.16(+0.88%)
Dec 23, 2009	18.20	18.40	18.11	18.24	230,131	+0.11(+0.61%)
Dec 22, 2009	18.08	18.64	17.92	18.13	163,879	+0.13(+0.72%)
Dec 21, 2009	17.41	18.23	17.03	18.00	356,058	+0.63(+3.63%)
Dec 18, 2009	16.79	17.43	16.59	17.37	611,328	+0.82(+4.95%)
Dec 17, 2009	16.69	16.80	16.36	16.55	109,380	-0.35(-2.07%)
Dec 16, 2009	16.72	16.93	16.34	16.90	157,531	+0.31(+1.87%)
Dec 15, 2009	16.24	16.87	16.07	16.59	351,993	+0.29(+1.78%)
Dec 14, 2009	16.17	16.34	15.45	16.30	191,478	+0.51(+3.23%)
Dec 11, 2009	15.40	16.05	15.39	15.79	273,014	+0.52(+3.41%)
Dec 10, 2009	15.71	15.74	15.26	15.27	234,620	-0.42(-2.68%)
Dec 09, 2009	15.47	15.75	15.32	15.69	223,038	+0.15(+0.97%)
Dec 08, 2009	15.68	15.70	15.42	15.54	276,707	-0.18(-1.15%)
Dec 07, 2009	15.48	15.84	15.29	15.72	314,808	+0.19(+1.22%)
Dec 04, 2009	15.55	15.88	15.42	15.53	205,100	+0.35(+2.31%)
Dec 03, 2009	15.19	15.46	15.10	15.18	202,333	+0.04(+0.26%)
Dec 02, 2009	15.11	15.51	15.00	15.14	288,096	+0.00(+0.00%)
Dec 01, 2009	15.76	15.76	14.92	15.14	631,820	-0.47(-3.01%)
Nov 30, 2009	15.80	15.91	15.33	15.61	522,133	-0.26(-1.64%)
Nov 27, 2009	15.49	16.10	15.49	15.87	117,947	-0.12(-0.75%)
Nov 25, 2009	16.06	16.27	15.95	15.99	122,303	-0.08(-0.50%)
Nov 24, 2009	16.26	16.26	15.65	16.07	214,539	-0.07(-0.43%)
Nov 23, 2009	16.01	16.33	15.99	16.14	254,594	+0.23(+1.45%)
Nov 20, 2009	15.65	16.01	15.46	15.91	183,216	+0.17(+1.08%)
Nov 19, 2009	16.05	16.18	15.61	15.74	257,847	-0.45(-2.78%)
Nov 18, 2009	16.10	16.21	15.74	16.19	189,726	+0.14(+0.87%)
Nov 17, 2009	16.10	16.30	15.94	16.05	206,978	-0.11(-0.68%)
Nov 16, 2009	15.56	16.35	15.56	16.16	601,134	+0.81(+5.28%)
Nov 13, 2009	15.02	15.46	14.91	15.35	201,838	+0.23(+1.52%)
Nov 12, 2009	15.38	15.67	15.03	15.12	294,755	-0.25(-1.63%)
Nov 11, 2009	14.65	15.37	14.56	15.37	492,328	+0.82(+5.64%)
Nov 10, 2009	14.89	14.94	14.39	14.55	325,755	-0.38(-2.55%)
Nov 09, 2009	14.92	15.03	14.50	14.93	465,440	+0.03(+0.20%)
Nov 06, 2009	16.15	16.39	14.73	14.90	1,439,467	-2.79(-15.77%)
Nov 05, 2009	17.13	17.70	17.13	17.69	223,406	+0.68(+4.00%)
Nov 04, 2009	17.05	17.55	16.77	17.01	235,233	-0.03(-0.18%)
Nov 03, 2009	16.30	17.15	16.30	17.04	254,063	+0.69(+4.22%)