Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.01	15.55	14.91	15.47	3,199,462	+0.48(+3.20%)
Jul 30, 2009	14.93	15.25	14.75	14.99	1,774,405	+0.32(+2.18%)
Jul 29, 2009	14.83	15.16	14.53	14.67	2,021,498	-0.33(-2.18%)
Jul 28, 2009	14.51	15.09	14.39	15.00	1,963,817	+0.32(+2.18%)
Jul 27, 2009	14.43	14.73	14.18	14.68	1,828,997	+0.06(+0.44%)
Jul 24, 2009	14.59	14.99	14.14	14.62	5,857,774	-0.65(-4.24%)
Jul 23, 2009	14.59	15.38	14.41	15.27	4,512,116	+0.60(+4.08%)
Jul 22, 2009	14.10	14.99	14.07	14.67	4,377,518	+0.42(+2.97%)
Jul 21, 2009	14.34	14.34	13.92	14.24	2,326,705	+0.13(+0.91%)
Jul 20, 2009	14.04	14.22	13.84	14.12	2,355,332	+0.10(+0.74%)
Jul 17, 2009	14.11	14.12	13.76	14.01	1,942,866	-0.15(-1.07%)
Jul 16, 2009	14.15	14.23	13.71	14.16	2,730,652	+0.16(+1.14%)
Jul 15, 2009	13.87	14.02	13.42	14.00	2,410,534	+0.34(+2.51%)
Jul 14, 2009	13.52	13.70	13.22	13.66	1,271,450	+0.21(+1.54%)
Jul 13, 2009	13.19	13.46	12.81	13.45	1,812,768	+0.19(+1.45%)
Jul 10, 2009	13.10	13.72	12.98	13.26	2,027,884	+0.16(+1.22%)
Jul 09, 2009	13.00	13.20	12.63	13.10	1,548,389	+0.23(+1.80%)
Jul 08, 2009	12.80	13.15	12.53	12.87	2,192,826	+0.06(+0.50%)
Jul 07, 2009	13.20	13.33	12.75	12.80	1,999,411	-0.46(-3.43%)
Jul 06, 2009	13.36	13.48	12.92	13.26	2,068,956	-0.24(-1.77%)
Jul 02, 2009	13.92	13.96	13.43	13.50	2,344,011	-0.75(-5.27%)