Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	39.68	39.61	39.61	39.61	456,754	-0.13(-0.33%)
Dec 30, 2013	39.75	39.95	39.61	39.74	434,215	-0.13(-0.33%)
Dec 27, 2013	40.04	40.04	39.74	39.87	504,381	-0.02(-0.06%)
Dec 26, 2013	40.04	40.15	39.85	39.90	428,387	+0.06(+0.14%)
Dec 24, 2013	40.08	40.08	39.73	39.84	416,301	-0.25(-0.61%)
Dec 23, 2013	39.96	40.08	39.71	40.08	590,484	+0.39(+0.99%)
Dec 20, 2013	39.05	39.76	38.81	39.69	1,484,082	+0.63(+1.62%)
Dec 19, 2013	39.86	39.88	38.85	39.06	824,728	-0.77(-1.94%)
Dec 18, 2013	39.28	39.85	38.90	39.83	812,460	+0.62(+1.59%)
Dec 17, 2013	39.27	39.56	38.82	39.21	673,974	-0.17(-0.44%)
Dec 16, 2013	38.92	39.43	38.90	39.38	520,272	+0.54(+1.39%)
Dec 13, 2013	39.11	39.23	38.79	38.84	587,218	-0.26(-0.67%)
Dec 12, 2013	39.41	39.54	39.03	39.10	777,145	-0.28(-0.71%)
Dec 11, 2013	39.28	39.50	38.96	39.38	685,163	+0.03(+0.08%)
Dec 10, 2013	40.00	40.08	39.35	39.35	715,952	-0.65(-1.62%)
Dec 09, 2013	39.80	40.08	39.80	39.99	636,035	+0.21(+0.52%)
Dec 06, 2013	39.81	40.21	39.65	39.79	0	+0.40(+1.02%)
Dec 05, 2013	39.13	39.67	39.03	39.39	465,749	+0.14(+0.36%)
Dec 04, 2013	39.18	39.58	38.97	39.25	419,812	-0.02(-0.06%)
Dec 03, 2013	39.36	39.56	39.04	39.27	966,647	-0.16(-0.42%)
Dec 02, 2013	39.80	39.86	39.37	39.44	644,739	-0.57(-1.42%)
Nov 29, 2013	40.37	40.45	39.86	40.00	0	-0.19(-0.47%)
Nov 27, 2013	40.12	40.29	39.88	40.19	0	+0.20(+0.49%)
Nov 26, 2013	40.45	40.45	39.80	39.99	0	-0.35(-0.87%)
Nov 25, 2013	40.66	40.80	40.30	40.35	585,129	-0.22(-0.55%)
Nov 22, 2013	40.61	40.82	40.44	40.57	0	+0.01(+0.02%)
Nov 21, 2013	39.72	40.60	39.67	40.56	847,229	+1.13(+2.87%)
Nov 20, 2013	39.23	39.78	39.23	39.43	548,155	+0.18(+0.46%)
Nov 19, 2013	39.30	39.44	38.97	39.25	531,770	+0.02(+0.04%)
Nov 18, 2013	39.22	39.54	39.17	39.23	765,749	-0.02(-0.06%)
Nov 15, 2013	39.26	39.40	39.10	39.26	0	-0.06(-0.15%)
Nov 14, 2013	39.96	39.96	39.26	39.31	897,905	-0.55(-1.38%)
Nov 13, 2013	39.52	39.89	39.36	39.86	0	+0.30(+0.77%)
Nov 12, 2013	39.61	39.78	39.33	39.56	0	-0.07(-0.17%)
Nov 11, 2013	39.39	39.80	39.39	39.63	0	+0.11(+0.27%)
Nov 08, 2013	38.92	39.59	38.92	39.52	0	+0.63(+1.62%)
Nov 07, 2013	39.72	40.32	38.84	38.89	859,544	-0.94(-2.35%)
Nov 06, 2013	40.36	40.36	39.76	39.82	597,869	-0.33(-0.82%)
Nov 05, 2013	38.69	40.26	38.69	40.15	1,195,957	+1.26(+3.23%)
Nov 04, 2013	38.89	39.03	38.66	38.90	652,290	+0.11(+0.30%)
Nov 01, 2013	38.61	38.84	38.46	38.78	0	+0.12(+0.32%)
Oct 31, 2013	38.42	38.86	38.35	38.66	679,996	+0.14(+0.36%)
Oct 30, 2013	39.07	39.25	38.45	38.52	862,179	-0.34(-0.88%)
Oct 29, 2013	38.45	39.22	38.45	38.86	1,049,907	+0.29(+0.76%)
Oct 28, 2013	38.18	38.57	37.95	38.57	0	+0.29(+0.77%)
Oct 25, 2013	37.27	38.30	37.11	38.27	0	+1.19(+3.22%)
Oct 24, 2013	36.61	37.27	36.21	37.08	3,592,799	+2.05(+5.86%)
Oct 23, 2013	35.18	35.54	34.69	35.02	2,362,681	-0.56(-1.56%)
Oct 22, 2013	35.60	35.96	35.48	35.58	1,338,067	+0.01(+0.02%)
Oct 21, 2013	35.72	35.80	35.34	35.57	1,096,169	-0.22(-0.62%)
Oct 18, 2013	35.76	35.96	35.48	35.79	771,078	+0.28(+0.78%)
Oct 17, 2013	35.05	35.65	34.83	35.52	1,084,889	+0.44(+1.26%)
Oct 16, 2013	35.18	35.41	35.06	35.07	729,426	+0.09(+0.26%)
Oct 15, 2013	35.54	35.54	34.94	34.98	899,626	-0.52(-1.47%)
Oct 14, 2013	35.21	35.66	34.99	35.51	819,795	+0.24(+0.67%)
Oct 11, 2013	35.17	35.38	34.90	35.27	0	-0.07(-0.21%)
Oct 10, 2013	35.23	35.47	34.90	35.34	784,794	+0.35(+1.01%)
Oct 09, 2013	34.81	35.47	34.39	34.99	1,226,539	+0.15(+0.42%)
Oct 08, 2013	35.12	35.55	34.84	34.84	834,425	-0.26(-0.75%)
Oct 07, 2013	35.51	35.53	35.10	35.11	779,510	-0.58(-1.63%)
Oct 04, 2013	35.67	36.03	35.46	35.69	0	-0.08(-0.23%)
Oct 03, 2013	36.22	36.37	35.43	35.77	889,033	-0.59(-1.62%)
Oct 02, 2013	35.70	36.53	35.70	36.36	1,307,319	-0.12(-0.34%)