Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.72	28.93	28.47	28.86	1,002,223	+0.16(+0.56%)
Sep 27, 2012	28.69	28.86	28.55	28.70	427,669	+0.19(+0.65%)
Sep 26, 2012	28.60	28.78	28.35	28.52	433,816	-0.05(-0.18%)
Sep 25, 2012	28.98	29.15	28.53	28.57	681,488	-0.34(-1.19%)
Sep 24, 2012	28.89	29.02	28.55	28.91	567,543	-0.01(-0.03%)
Sep 21, 2012	29.05	29.26	28.78	28.92	1,953,620	+0.20(+0.70%)
Sep 20, 2012	28.79	28.85	28.50	28.72	902,760	-0.15(-0.50%)
Sep 19, 2012	28.65	29.20	28.46	28.86	1,782,331	+0.37(+1.30%)
Sep 18, 2012	28.21	28.54	28.07	28.49	729,135	+0.24(+0.86%)
Sep 17, 2012	28.18	28.35	28.12	28.25	741,857	-0.05(-0.17%)
Sep 14, 2012	28.47	28.53	28.19	28.30	734,998	-0.03(-0.11%)
Sep 13, 2012	28.24	28.40	27.86	28.33	706,238	+0.23(+0.80%)
Sep 12, 2012	27.90	28.22	27.90	28.10	761,360	+0.28(+1.02%)
Sep 11, 2012	28.03	28.17	27.81	27.82	561,162	-0.15(-0.52%)
Sep 10, 2012	28.17	28.22	27.89	27.97	692,531	-0.15(-0.52%)
Sep 07, 2012	27.97	28.18	27.71	28.11	765,727	+0.23(+0.83%)
Sep 06, 2012	27.70	28.02	27.63	27.88	694,480	+0.30(+1.10%)
Sep 05, 2012	27.02	27.76	27.02	27.58	1,476,582	+0.37(+1.37%)
Sep 04, 2012	26.76	27.32	26.62	27.21	776,401	+0.40(+1.48%)
Aug 31, 2012	27.05	27.09	26.61	26.81	523,373	-0.12(-0.45%)
Aug 30, 2012	26.99	27.10	26.83	26.93	522,340	-0.09(-0.33%)
Aug 29, 2012	26.81	27.30	26.81	27.02	636,143	+0.30(+1.12%)
Aug 27, 2012	26.90	27.05	26.69	26.72	463,389	-0.03(-0.12%)
Aug 24, 2012	26.64	26.97	26.43	26.76	633,890	+0.05(+0.18%)
Aug 23, 2012	27.06	27.06	26.65	26.71	375,899	-0.29(-1.08%)
Aug 22, 2012	27.06	27.18	26.85	27.00	300,482	-0.05(-0.18%)
Aug 21, 2012	27.03	27.27	26.94	27.05	456,563	+0.10(+0.36%)
Aug 20, 2012	27.21	27.26	26.81	26.95	721,230	-0.23(-0.86%)
Aug 17, 2012	26.85	27.24	26.85	27.18	635,183	+0.26(+0.97%)
Aug 16, 2012	26.76	27.11	26.70	26.92	578,521	+0.08(+0.29%)
Aug 15, 2012	26.51	27.13	26.51	26.84	767,406	+0.52(+1.96%)
Aug 14, 2012	26.53	26.66	26.24	26.33	485,435	-0.15(-0.55%)
Aug 13, 2012	26.51	26.63	26.23	26.47	483,710	-0.07(-0.27%)
Aug 10, 2012	26.64	26.64	26.30	26.55	529,647	-0.12(-0.45%)
Aug 09, 2012	26.87	26.97	26.63	26.67	715,339	-0.12(-0.45%)
Aug 08, 2012	26.62	26.88	26.28	26.79	616,346	-0.04(-0.15%)
Aug 07, 2012	26.79	27.13	26.75	26.83	643,188	+0.24(+0.91%)
Aug 06, 2012	26.95	27.24	26.55	26.59	795,939	-0.27(-0.99%)
Aug 03, 2012	26.95	27.12	26.78	26.85	1,115,095	+0.20(+0.75%)
Aug 02, 2012	26.39	26.78	26.31	26.65	558,076	+0.18(+0.67%)
Aug 01, 2012	27.18	27.18	26.45	26.47	868,150	-0.49(-1.82%)
Jul 31, 2012	26.92	27.13	26.59	26.97	833,798	-0.08(-0.30%)
Jul 30, 2012	27.26	27.33	26.86	27.05	906,758	-0.22(-0.80%)
Jul 27, 2012	26.78	27.51	26.57	27.26	1,751,109	+0.66(+2.46%)
Jul 26, 2012	26.46	27.05	26.15	26.61	2,959,723	+2.17(+8.87%)
Jul 25, 2012	24.72	24.72	24.22	24.44	1,105,868	-0.05(-0.20%)
Jul 24, 2012	24.97	24.97	24.25	24.49	807,661	-0.39(-1.55%)
Jul 23, 2012	25.16	25.19	24.66	24.87	1,086,697	-0.76(-2.98%)
Jul 20, 2012	25.66	25.66	25.00	25.64	1,488,863	-0.42(-1.61%)
Jul 19, 2012	26.16	26.21	25.87	26.06	719,999	-0.02(-0.09%)
Jul 18, 2012	25.86	26.14	25.86	26.08	523,445	+0.07(+0.28%)
Jul 17, 2012	26.05	26.26	25.75	26.01	572,141	+0.14(+0.53%)
Jul 16, 2012	26.02	26.39	25.79	25.87	1,795,785	+0.23(+0.91%)
Jul 13, 2012	25.41	25.77	25.34	25.64	493,651	+0.35(+1.37%)
Jul 12, 2012	25.14	25.48	24.95	25.29	541,853	-0.13(-0.51%)
Jul 11, 2012	25.46	25.61	25.19	25.42	489,100	+0.04(+0.16%)
Jul 10, 2012	25.57	25.75	25.24	25.38	847,347	+0.00(+0.00%)
Jul 09, 2012	25.34	25.69	25.24	25.38	757,768	-0.10(-0.41%)
Jul 06, 2012	25.48	25.57	25.26	25.48	863,478	-0.29(-1.12%)
Jul 05, 2012	25.94	26.12	25.73	25.77	910,750	-0.12(-0.47%)
Jul 03, 2012	25.76	26.06	25.71	25.90	416,313	+0.14(+0.53%)