Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.54	17.25	17.25	17.25	671,492	-0.33(-1.86%)
Dec 30, 2009	17.83	17.95	17.40	17.57	1,054,027	-0.32(-1.79%)
Dec 29, 2009	17.88	18.01	17.77	17.89	738,845	+0.02(+0.09%)
Dec 28, 2009	17.97	18.08	17.81	17.88	763,706	-0.10(-0.58%)
Dec 24, 2009	17.83	17.99	17.79	17.98	395,663	+0.15(+0.85%)
Dec 23, 2009	17.73	17.89	17.60	17.83	1,218,282	+0.17(+0.95%)
Dec 22, 2009	17.49	17.86	17.45	17.66	1,184,004	+0.18(+1.00%)
Dec 21, 2009	17.38	17.60	17.25	17.49	1,258,429	+0.18(+1.01%)
Dec 18, 2009	16.88	17.32	16.81	17.31	3,665,585	+0.58(+3.44%)
Dec 17, 2009	16.46	16.77	16.38	16.74	1,495,078	+0.06(+0.34%)
Dec 16, 2009	16.54	16.86	16.48	16.68	1,460,353	+0.29(+1.75%)
Dec 15, 2009	16.35	16.64	16.35	16.39	1,501,758	-0.01(-0.05%)
Dec 14, 2009	16.39	16.45	16.10	16.40	2,557,869	+0.18(+1.13%)
Dec 11, 2009	15.95	16.27	15.83	16.22	2,068,676	+0.39(+2.47%)
Dec 10, 2009	15.76	15.91	15.66	15.82	1,172,467	+0.20(+1.28%)
Dec 09, 2009	15.49	15.68	15.38	15.62	1,256,150	+0.11(+0.72%)
Dec 08, 2009	15.43	15.60	15.19	15.51	1,024,895	-0.10(-0.67%)
Dec 07, 2009	15.54	15.83	15.54	15.62	789,767	+0.05(+0.31%)
Dec 04, 2009	15.49	15.82	15.22	15.57	1,234,136	+0.43(+2.85%)
Dec 03, 2009	15.47	15.56	15.11	15.14	863,851	-0.25(-1.61%)
Dec 02, 2009	15.11	15.69	15.11	15.39	1,030,934	+0.24(+1.58%)