Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.15	26.55	26.15	26.51	811,401	+0.33(+1.26%)
Oct 26, 2012	26.43	26.18	26.18	26.18	935,887	-0.26(-1.00%)
Oct 25, 2012	27.25	27.40	26.33	26.45	2,147,125	+0.18(+0.70%)
Oct 24, 2012	27.09	27.43	26.17	26.26	2,381,826	-0.69(-2.56%)
Oct 23, 2012	26.77	27.11	26.51	26.95	761,034	-0.09(-0.33%)
Oct 19, 2012	27.65	27.65	26.99	27.04	1,717,353	-0.86(-3.09%)
Oct 18, 2012	27.94	28.04	27.69	27.90	625,222	-0.10(-0.36%)
Oct 17, 2012	27.77	28.10	27.69	28.00	837,497	+0.24(+0.87%)
Oct 16, 2012	27.92	28.13	27.71	27.76	718,261	+0.04(+0.14%)
Oct 15, 2012	27.84	27.84	27.41	27.72	1,383,324	+0.10(+0.35%)
Oct 12, 2012	27.60	27.85	27.42	27.63	520,150	-0.04(-0.14%)
Oct 11, 2012	27.75	28.00	27.52	27.67	524,592	+0.02(+0.09%)
Oct 10, 2012	27.53	27.83	27.43	27.64	619,814	+0.22(+0.82%)
Oct 09, 2012	27.92	28.06	27.39	27.42	677,414	-0.45(-1.61%)
Oct 08, 2012	27.77	27.96	27.69	27.87	724,924	+0.01(+0.03%)
Oct 05, 2012	28.32	28.38	27.65	27.86	1,738,062	-0.78(-2.72%)
Oct 04, 2012	28.47	28.68	28.20	28.64	907,811	+0.35(+1.25%)
Oct 03, 2012	28.55	28.84	28.17	28.28	1,301,316	-0.17(-0.59%)
Oct 02, 2012	28.74	28.76	28.38	28.45	812,315	-0.18(-0.62%)
Oct 01, 2012	28.90	28.90	28.25	28.63	1,013,496	-0.03(-0.11%)
Sep 28, 2012	28.52	28.72	28.27	28.66	1,009,288	+0.16(+0.56%)
Sep 27, 2012	28.48	28.66	28.35	28.50	430,684	+0.18(+0.65%)
Sep 26, 2012	28.40	28.58	28.15	28.32	436,874	-0.05(-0.18%)
Sep 25, 2012	28.77	28.94	28.33	28.37	686,292	-0.34(-1.19%)
Sep 24, 2012	28.68	28.82	28.35	28.71	571,544	-0.01(-0.03%)
Sep 21, 2012	28.85	29.05	28.58	28.72	1,967,392	+0.20(+0.70%)
Sep 20, 2012	28.59	28.65	28.30	28.52	909,124	-0.14(-0.50%)
Sep 19, 2012	28.45	29.00	28.26	28.66	1,794,896	+0.37(+1.30%)
Sep 18, 2012	28.01	28.34	27.87	28.29	734,275	+0.24(+0.86%)
Sep 17, 2012	27.98	28.16	27.92	28.05	747,087	-0.05(-0.17%)
Sep 14, 2012	28.27	28.33	27.99	28.10	740,180	-0.03(-0.11%)
Sep 13, 2012	28.04	28.20	27.67	28.13	711,216	+0.22(+0.80%)
Sep 12, 2012	27.71	28.02	27.71	27.91	766,727	+0.28(+1.02%)
Sep 11, 2012	27.84	27.97	27.61	27.63	565,118	-0.14(-0.52%)
Sep 10, 2012	27.97	28.02	27.70	27.77	697,413	-0.14(-0.52%)
Sep 07, 2012	27.78	27.98	27.51	27.92	771,125	+0.23(+0.83%)
Sep 06, 2012	27.51	27.82	27.43	27.69	699,375	+0.30(+1.10%)
Sep 05, 2012	26.83	27.57	26.83	27.39	1,486,991	+0.37(+1.36%)
Sep 04, 2012	26.58	27.13	26.43	27.02	781,874	+0.39(+1.48%)
Aug 31, 2012	26.86	26.90	26.42	26.62	527,063	-0.12(-0.45%)
Aug 30, 2012	26.80	26.91	26.64	26.74	526,022	-0.09(-0.33%)
Aug 29, 2012	26.62	27.11	26.62	26.83	640,628	+0.30(+1.12%)
Aug 27, 2012	26.71	26.86	26.50	26.54	466,656	-0.03(-0.12%)
Aug 24, 2012	26.46	26.78	26.25	26.57	638,359	+0.05(+0.18%)
Aug 23, 2012	26.87	26.87	26.46	26.52	378,549	-0.29(-1.08%)
Aug 22, 2012	26.87	26.99	26.66	26.81	302,601	-0.05(-0.18%)
Aug 21, 2012	26.84	27.08	26.75	26.86	459,782	+0.10(+0.36%)
Aug 20, 2012	27.02	27.07	26.62	26.76	726,314	-0.23(-0.86%)
Aug 17, 2012	26.66	27.05	26.66	26.99	639,661	+0.26(+0.97%)
Aug 16, 2012	26.58	26.92	26.51	26.73	582,600	+0.08(+0.29%)
Aug 15, 2012	26.32	26.94	26.32	26.66	772,816	+0.51(+1.96%)
Aug 14, 2012	26.34	26.47	26.06	26.14	488,857	-0.14(-0.55%)
Aug 13, 2012	26.32	26.45	26.05	26.29	487,120	-0.07(-0.27%)
Aug 10, 2012	26.46	26.46	26.12	26.36	533,380	-0.12(-0.45%)
Aug 09, 2012	26.68	26.78	26.45	26.48	720,382	-0.12(-0.45%)
Aug 08, 2012	26.43	26.69	26.10	26.60	620,691	-0.04(-0.15%)
Aug 07, 2012	26.60	26.94	26.56	26.64	647,723	+0.24(+0.91%)
Aug 06, 2012	26.76	27.05	26.37	26.40	801,550	-0.26(-0.99%)
Aug 03, 2012	26.76	26.93	26.59	26.66	1,122,956	+0.20(+0.75%)
Aug 02, 2012	26.20	26.59	26.13	26.46	562,011	+0.18(+0.67%)