Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.66	17.37	17.37	17.37	666,816	-0.33(-1.86%)
Dec 30, 2009	17.95	18.08	17.52	17.70	1,046,687	-0.32(-1.79%)
Dec 29, 2009	18.00	18.13	17.90	18.02	733,700	+0.02(+0.09%)
Dec 28, 2009	18.10	18.20	17.94	18.00	758,388	-0.10(-0.58%)
Dec 24, 2009	17.95	18.12	17.91	18.11	392,908	+0.15(+0.85%)
Dec 23, 2009	17.86	18.02	17.72	17.95	1,209,799	+0.17(+0.95%)
Dec 22, 2009	17.62	17.99	17.58	17.79	1,175,759	+0.18(+1.01%)
Dec 21, 2009	17.50	17.72	17.38	17.61	1,249,666	+0.18(+1.01%)
Dec 18, 2009	17.00	17.44	16.93	17.43	3,640,059	+0.58(+3.44%)
Dec 17, 2009	16.58	16.88	16.50	16.85	1,484,667	+0.06(+0.34%)
Dec 16, 2009	16.65	16.97	16.60	16.80	1,450,183	+0.29(+1.75%)
Dec 15, 2009	16.47	16.76	16.47	16.51	1,491,300	-0.01(-0.05%)
Dec 14, 2009	16.51	16.56	16.21	16.51	2,540,057	+0.19(+1.13%)
Dec 11, 2009	16.06	16.39	15.94	16.33	2,054,271	+0.39(+2.47%)
Dec 10, 2009	15.87	16.02	15.77	15.94	1,164,302	+0.20(+1.28%)
Dec 09, 2009	15.60	15.79	15.49	15.73	1,247,402	+0.11(+0.72%)
Dec 08, 2009	15.54	15.71	15.30	15.62	1,017,758	-0.10(-0.67%)
Dec 07, 2009	15.65	15.94	15.65	15.73	784,268	+0.05(+0.31%)
Dec 04, 2009	15.60	15.93	15.32	15.68	1,225,542	+0.43(+2.85%)
Dec 03, 2009	15.57	15.67	15.21	15.24	857,835	-0.25(-1.61%)
Dec 02, 2009	15.22	15.80	15.22	15.49	1,023,755	+0.24(+1.58%)