Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.30	14.80	13.85	13.87	3,748,765	-0.22(-1.59%)
Apr 29, 2009	13.56	14.61	13.41	14.10	4,931,848	+0.49(+3.58%)
Apr 28, 2009	13.28	14.27	13.28	13.61	5,191,646	+0.18(+1.31%)
Apr 27, 2009	13.91	14.19	13.27	13.44	4,968,162	-0.79(-5.56%)
Apr 24, 2009	13.46	14.47	13.20	14.23	10,918,199	+2.31(+19.37%)
Apr 23, 2009	12.41	12.48	11.56	11.92	5,199,560	-0.09(-0.73%)
Apr 22, 2009	11.20	12.42	11.20	12.01	7,104,815	+1.02(+9.31%)
Apr 21, 2009	10.63	11.14	10.54	10.98	2,252,349	+0.32(+3.00%)
Apr 20, 2009	10.94	11.13	10.58	10.66	2,598,378	-0.78(-6.84%)
Apr 17, 2009	11.69	11.85	11.38	11.45	3,049,767	-0.26(-2.18%)
Apr 16, 2009	11.26	11.94	11.24	11.70	4,480,615	+1.01(+9.49%)
Apr 15, 2009	10.53	10.70	10.33	10.69	2,012,222	-0.08(-0.74%)
Apr 14, 2009	10.86	10.95	10.57	10.77	1,521,225	-0.30(-2.67%)
Apr 13, 2009	11.18	11.29	10.87	11.06	1,932,036	-0.22(-1.98%)
Apr 09, 2009	10.68	11.44	10.62	11.29	2,465,176	+0.76(+7.21%)
Apr 08, 2009	9.777	10.54	9.482	10.53	2,138,508	+0.90(+9.38%)
Apr 07, 2009	10.20	10.35	9.585	9.625	2,166,096	-0.34(-3.37%)
Apr 06, 2009	10.23	10.30	9.865	9.961	1,457,289	-0.43(-4.15%)
Apr 03, 2009	9.849	10.40	9.673	10.39	1,821,302	+0.46(+4.58%)
Apr 02, 2009	9.378	10.31	9.378	9.937	2,839,548	+0.82(+9.03%)