Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	24.65	24.84	24.49	24.49	759,924	-0.26(-1.06%)
Dec 30, 2010	24.70	24.94	24.58	24.76	413,924	-0.02(-0.06%)
Dec 29, 2010	24.71	25.08	24.69	24.77	510,995	+0.09(+0.36%)
Dec 28, 2010	25.07	25.07	24.58	24.68	429,929	-0.23(-0.93%)
Dec 27, 2010	24.73	25.07	24.42	24.92	583,098	+0.07(+0.29%)
Dec 23, 2010	25.20	25.42	24.82	24.84	809,712	-0.34(-1.36%)
Dec 22, 2010	25.61	25.62	25.11	25.19	1,096,681	-0.46(-1.81%)
Dec 21, 2010	25.49	25.73	25.08	25.65	1,075,723	+0.07(+0.28%)
Dec 20, 2010	25.80	25.94	25.54	25.58	801,806	-0.14(-0.56%)
Dec 17, 2010	25.58	25.93	25.21	25.72	1,713,531	+0.20(+0.78%)
Dec 16, 2010	25.08	25.54	25.03	25.52	1,129,159	+0.57(+2.27%)
Dec 15, 2010	25.22	25.68	24.79	24.95	1,779,189	-0.23(-0.92%)
Dec 14, 2010	25.95	26.19	24.65	25.19	2,988,769	-0.81(-3.13%)
Dec 13, 2010	26.66	26.70	25.91	26.00	1,118,150	-0.62(-2.31%)
Dec 10, 2010	26.74	26.79	26.50	26.62	819,882	-0.05(-0.18%)
Dec 09, 2010	26.86	26.86	26.39	26.66	703,112	+0.03(+0.12%)
Dec 08, 2010	26.78	26.84	26.51	26.63	756,934	-0.17(-0.64%)
Dec 07, 2010	26.38	27.16	26.32	26.80	1,402,377	+0.64(+2.43%)
Dec 06, 2010	26.02	26.19	25.83	26.17	526,665	+0.11(+0.43%)
Dec 03, 2010	26.15	26.19	25.72	26.06	539,325	-0.06(-0.24%)
Dec 02, 2010	25.80	26.19	25.55	26.12	854,017	+0.41(+1.58%)
Dec 01, 2010	25.76	25.94	25.61	25.71	1,408,783	+0.26(+1.00%)
Nov 30, 2010	25.16	25.73	24.94	25.46	1,325,465	+0.00(+0.00%)
Nov 29, 2010	25.31	25.53	24.84	25.46	764,586	-0.07(-0.28%)
Nov 26, 2010	25.39	25.55	25.27	25.53	265,937	-0.02(-0.09%)
Nov 24, 2010	25.20	25.55	25.55	25.55	1,152,151	+0.46(+1.85%)
Nov 23, 2010	24.74	25.14	24.69	25.09	1,387,571	-0.07(-0.29%)
Nov 22, 2010	23.98	25.19	23.98	25.16	2,229,048	+1.00(+4.13%)
Nov 19, 2010	23.97	24.30	23.75	24.16	787,021	+0.22(+0.90%)
Nov 18, 2010	24.08	24.43	23.84	23.95	985,268	+0.01(+0.03%)
Nov 17, 2010	23.22	23.96	22.99	23.94	1,839,551	+0.78(+3.38%)
Nov 16, 2010	23.41	23.62	22.85	23.16	972,932	-0.34(-1.46%)
Nov 15, 2010	23.69	24.04	23.50	23.50	579,301	+0.01(+0.03%)
Nov 12, 2010	23.61	23.78	23.21	23.49	988,931	-0.37(-1.54%)
Nov 11, 2010	23.26	24.12	23.18	23.86	1,223,927	+0.36(+1.53%)
Nov 10, 2010	23.21	23.56	22.90	23.50	879,523	+0.37(+1.59%)
Nov 09, 2010	23.85	23.85	22.97	23.13	927,272	-0.67(-2.82%)
Nov 08, 2010	23.64	23.95	23.56	23.80	533,447	+0.00(+0.00%)
Nov 05, 2010	23.79	24.08	23.66	23.80	1,069,413	-0.06(-0.23%)
Nov 04, 2010	23.76	23.96	23.64	23.86	1,041,021	+0.39(+1.67%)
Nov 03, 2010	23.37	23.56	23.15	23.47	604,826	+0.16(+0.69%)
Nov 02, 2010	23.57	23.68	23.26	23.31	856,075	+0.05(+0.21%)
Nov 01, 2010	23.08	23.44	22.97	23.26	1,385,194	+0.00(+0.00%)
Oct 29, 2010	22.76	23.34	22.71	23.26	1,483,265	+0.28(+1.22%)
Oct 28, 2010	23.00	23.21	22.81	22.98	914,121	-0.03(-0.14%)
Oct 27, 2010	22.98	23.11	22.62	23.01	2,387,009	-0.46(-1.94%)
Oct 25, 2010	23.57	23.79	23.25	23.47	2,049,296	+0.14(+0.62%)
Oct 22, 2010	22.48	23.69	22.31	23.33	3,639,755	+1.70(+7.87%)
Oct 21, 2010	22.10	22.48	21.35	21.62	2,209,408	-0.31(-1.42%)
Oct 20, 2010	21.74	22.09	21.58	21.94	1,010,268	+0.26(+1.18%)
Oct 19, 2010	21.78	22.15	21.50	21.68	1,329,268	-0.46(-2.09%)
Oct 18, 2010	22.17	22.33	21.80	22.14	961,568	-0.06(-0.29%)
Oct 15, 2010	22.39	22.45	21.98	22.21	1,255,606	+0.12(+0.54%)
Oct 14, 2010	21.79	22.26	21.78	22.09	1,520,346	+0.19(+0.88%)
Oct 13, 2010	22.18	22.29	21.46	21.90	2,191,614	-0.23(-1.05%)
Oct 12, 2010	22.11	22.33	21.82	22.13	1,373,024	-0.06(-0.25%)
Oct 11, 2010	22.31	22.64	22.18	22.18	994,881	-0.14(-0.61%)
Oct 08, 2010	22.18	22.50	21.80	22.32	1,158,843	+0.20(+0.90%)
Oct 07, 2010	21.90	22.35	21.70	22.12	1,810,658	+0.54(+2.48%)
Oct 06, 2010	21.95	21.96	21.27	21.58	887,156	-0.38(-1.75%)
Oct 05, 2010	21.33	22.16	21.30	21.97	2,089,398	+0.94(+4.48%)
Oct 04, 2010	21.18	21.38	20.80	21.02	651,057	-0.30(-1.39%)