Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	24.83	25.02	24.66	24.66	754,605	-0.27(-1.06%)
Dec 30, 2010	24.87	25.11	24.75	24.93	411,027	-0.02(-0.06%)
Dec 29, 2010	24.88	25.26	24.87	24.95	507,418	+0.09(+0.36%)
Dec 28, 2010	25.24	25.24	24.75	24.86	426,919	-0.23(-0.93%)
Dec 27, 2010	24.91	25.24	24.59	25.09	579,016	+0.07(+0.29%)
Dec 23, 2010	25.38	25.60	24.99	25.02	804,044	-0.35(-1.36%)
Dec 22, 2010	25.79	25.80	25.29	25.36	1,089,004	-0.47(-1.81%)
Dec 21, 2010	25.67	25.91	25.26	25.83	1,068,192	+0.07(+0.28%)
Dec 20, 2010	25.98	26.12	25.72	25.76	796,194	-0.14(-0.56%)
Dec 17, 2010	25.76	26.11	25.39	25.90	1,701,536	+0.20(+0.78%)
Dec 16, 2010	25.26	25.72	25.20	25.70	1,121,255	+0.57(+2.27%)
Dec 15, 2010	25.40	25.86	24.96	25.13	1,766,734	-0.23(-0.92%)
Dec 14, 2010	26.14	26.38	24.83	25.36	2,967,847	-0.82(-3.13%)
Dec 13, 2010	26.84	26.89	26.09	26.18	1,110,323	-0.62(-2.31%)
Dec 10, 2010	26.92	26.98	26.68	26.80	814,143	-0.05(-0.18%)
Dec 09, 2010	27.05	27.05	26.58	26.85	698,190	+0.03(+0.12%)
Dec 08, 2010	26.97	27.03	26.70	26.82	751,635	-0.17(-0.64%)
Dec 07, 2010	26.56	27.35	26.51	26.99	1,392,560	+0.64(+2.43%)
Dec 06, 2010	26.20	26.38	26.01	26.35	522,978	+0.11(+0.43%)
Dec 03, 2010	26.33	26.38	25.90	26.24	535,549	-0.06(-0.24%)
Dec 02, 2010	25.98	26.37	25.73	26.31	848,039	+0.41(+1.58%)
Dec 01, 2010	25.94	26.12	25.79	25.90	1,398,921	+0.26(+1.00%)
Nov 30, 2010	25.34	25.91	25.11	25.64	1,316,186	+0.00(+0.00%)
Nov 29, 2010	25.48	25.71	25.01	25.64	759,234	-0.07(-0.28%)
Nov 26, 2010	25.57	25.73	25.45	25.71	264,075	-0.02(-0.09%)
Nov 24, 2010	25.38	25.73	25.73	25.73	1,144,085	+0.47(+1.85%)
Nov 23, 2010	24.91	25.32	24.87	25.27	1,377,858	-0.07(-0.29%)
Nov 22, 2010	24.15	25.36	24.15	25.34	2,213,444	+1.01(+4.13%)
Nov 19, 2010	24.14	24.47	23.92	24.33	781,511	+0.22(+0.90%)
Nov 18, 2010	24.25	24.60	24.00	24.12	978,371	+0.01(+0.03%)
Nov 17, 2010	23.39	24.13	23.15	24.11	1,826,674	+0.79(+3.38%)
Nov 16, 2010	23.58	23.79	23.02	23.32	966,121	-0.35(-1.46%)
Nov 15, 2010	23.86	24.21	23.67	23.67	575,246	+0.01(+0.03%)
Nov 12, 2010	23.78	23.95	23.38	23.66	982,008	-0.37(-1.54%)
Nov 11, 2010	23.43	24.29	23.35	24.03	1,215,359	+0.36(+1.53%)
Nov 10, 2010	23.37	23.72	23.06	23.67	873,366	+0.37(+1.59%)
Nov 09, 2010	24.02	24.02	23.13	23.30	920,781	-0.68(-2.82%)
Nov 08, 2010	23.81	24.12	23.72	23.97	529,713	+0.00(+0.00%)
Nov 05, 2010	23.96	24.25	23.83	23.97	1,061,927	-0.06(-0.23%)
Nov 04, 2010	23.92	24.13	23.81	24.03	1,033,734	+0.39(+1.67%)
Nov 03, 2010	23.53	23.72	23.31	23.63	600,592	+0.16(+0.69%)
Nov 02, 2010	23.73	23.85	23.42	23.47	850,083	+0.05(+0.21%)
Nov 01, 2010	23.24	23.60	23.13	23.43	1,375,497	+0.00(+0.00%)
Oct 29, 2010	22.92	23.51	22.87	23.43	1,472,882	+0.28(+1.22%)
Oct 28, 2010	23.16	23.38	22.97	23.14	907,722	-0.03(-0.14%)
Oct 27, 2010	23.14	23.27	22.78	23.18	2,370,300	-0.46(-1.94%)
Oct 25, 2010	23.73	23.96	23.42	23.63	2,034,951	+0.14(+0.62%)
Oct 22, 2010	22.64	23.86	22.47	23.49	3,614,276	+1.71(+7.87%)
Oct 21, 2010	22.25	22.64	21.50	21.78	2,193,942	-0.31(-1.42%)
Oct 20, 2010	21.90	22.24	21.73	22.09	1,003,196	+0.26(+1.18%)
Oct 19, 2010	21.94	22.31	21.65	21.83	1,319,962	-0.47(-2.09%)
Oct 18, 2010	22.32	22.48	21.95	22.30	954,836	-0.06(-0.29%)
Oct 15, 2010	22.55	22.61	22.14	22.36	1,246,817	+0.12(+0.54%)
Oct 14, 2010	21.95	22.42	21.94	22.24	1,509,704	+0.19(+0.88%)
Oct 13, 2010	22.33	22.44	21.61	22.05	2,176,272	-0.23(-1.05%)
Oct 12, 2010	22.27	22.48	21.97	22.28	1,363,412	-0.06(-0.25%)
Oct 11, 2010	22.47	22.80	22.33	22.34	987,916	-0.14(-0.61%)
Oct 08, 2010	22.33	22.66	21.95	22.48	1,150,731	+0.20(+0.90%)
Oct 07, 2010	22.05	22.51	21.86	22.28	1,797,983	+0.54(+2.48%)
Oct 06, 2010	22.11	22.11	21.42	21.74	880,946	-0.39(-1.75%)
Oct 05, 2010	21.48	22.32	21.45	22.12	2,074,772	+0.95(+4.48%)
Oct 04, 2010	21.33	21.53	20.95	21.17	646,500	-0.30(-1.39%)