Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.58	13.68	13.04	13.63	2,706,304	+0.67(+5.18%)
May 28, 2009	13.00	13.32	12.57	12.96	2,014,801	+0.14(+1.12%)
May 27, 2009	12.85	13.28	12.58	12.81	2,152,884	-0.09(-0.68%)
May 26, 2009	12.01	13.02	12.01	12.90	1,965,882	+0.79(+6.53%)
May 22, 2009	12.40	12.40	11.99	12.11	1,739,074	-0.27(-2.19%)
May 21, 2009	12.56	12.76	12.21	12.38	1,919,573	-0.31(-2.45%)
May 20, 2009	13.00	13.57	12.58	12.69	2,930,321	-0.16(-1.24%)
May 19, 2009	12.69	13.08	12.53	12.85	2,096,021	+0.01(+0.06%)
May 18, 2009	12.24	12.87	12.16	12.85	2,701,569	+0.79(+6.56%)
May 15, 2009	12.25	12.49	11.93	12.05	2,498,756	-0.17(-1.37%)
May 14, 2009	11.49	12.41	11.44	12.22	4,299,639	+0.92(+8.13%)
May 13, 2009	11.82	11.96	11.26	11.30	2,435,451	-0.73(-6.04%)
May 12, 2009	12.86	12.86	11.65	12.03	2,996,825	-0.63(-4.98%)
May 11, 2009	12.88	12.96	12.41	12.66	2,728,780	-0.34(-2.58%)
May 08, 2009	13.28	13.72	12.58	13.00	2,783,937	-0.17(-1.27%)
May 07, 2009	14.21	14.38	13.07	13.16	3,758,338	-0.78(-5.62%)
May 06, 2009	14.50	14.56	13.82	13.95	2,108,782	-0.39(-2.72%)
May 05, 2009	14.11	14.42	13.88	14.34	2,464,138	+0.16(+1.13%)
May 04, 2009	14.00	14.33	13.38	14.18	2,061,330	+0.66(+4.84%)