Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.34	15.34	14.74	14.79	3,453,142	-0.86(-5.51%)
Sep 29, 2009	15.26	15.83	15.26	15.66	1,631,223	+0.34(+2.24%)
Sep 28, 2009	15.18	15.50	15.14	15.31	925,999	+0.18(+1.16%)
Sep 25, 2009	15.26	15.47	15.07	15.14	1,080,708	-0.26(-1.66%)
Sep 24, 2009	15.74	15.90	15.27	15.39	1,568,841	-0.26(-1.68%)
Sep 23, 2009	16.44	16.52	15.66	15.66	1,954,783	-0.77(-4.72%)
Sep 22, 2009	16.62	16.73	16.27	16.43	1,943,416	-0.07(-0.44%)
Sep 21, 2009	16.44	16.78	16.29	16.50	1,903,459	-0.10(-0.58%)
Sep 18, 2009	15.99	16.71	15.99	16.60	2,573,959	+0.42(+2.57%)
Sep 17, 2009	15.86	16.27	15.84	16.18	2,195,869	+0.27(+1.71%)
Sep 16, 2009	15.58	15.94	15.46	15.91	2,644,688	+0.38(+2.42%)
Sep 15, 2009	15.54	15.78	15.33	15.54	1,685,203	-0.16(-1.02%)
Sep 14, 2009	15.36	15.72	15.30	15.70	1,457,545	+0.18(+1.13%)
Sep 11, 2009	15.62	15.71	15.32	15.52	1,544,233	-0.08(-0.51%)
Sep 10, 2009	15.40	15.63	15.18	15.60	1,703,670	+0.17(+1.09%)
Sep 09, 2009	15.10	15.51	14.98	15.43	2,089,051	+0.30(+2.01%)
Sep 08, 2009	15.32	15.37	15.04	15.13	941,295	-0.06(-0.42%)
Sep 04, 2009	14.69	15.20	14.68	15.19	1,690,110	+0.46(+3.09%)
Sep 03, 2009	14.55	14.75	14.28	14.74	1,562,310	+0.30(+2.05%)
Sep 02, 2009	14.50	14.64	14.37	14.44	1,316,694	-0.03(-0.22%)