Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.18	34.53	34.13	34.37	0	+0.36(+1.07%)
Jul 30, 2013	33.59	34.09	33.44	34.00	0	+0.49(+1.45%)
Jul 29, 2013	32.88	33.57	32.88	33.52	0	+0.48(+1.45%)
Jul 26, 2013	33.20	33.29	32.59	33.04	0	-0.04(-0.12%)
Jul 25, 2013	32.68	33.10	32.28	33.08	0	-0.85(-2.51%)
Jul 24, 2013	34.45	34.84	33.62	33.93	1,922,935	-0.52(-1.50%)
Jul 23, 2013	34.61	34.81	34.41	34.45	0	-0.19(-0.56%)
Jul 22, 2013	34.82	35.06	34.50	34.64	0	-0.41(-1.18%)
Jul 19, 2013	35.41	35.64	34.98	35.06	690,736	-0.33(-0.94%)
Jul 18, 2013	35.24	35.81	35.24	35.39	547,530	+0.23(+0.64%)
Jul 17, 2013	36.27	36.27	35.01	35.16	569,919	-0.54(-1.52%)
Jul 16, 2013	35.79	35.96	35.35	35.70	0	+0.02(+0.07%)
Jul 15, 2013	35.70	35.79	35.35	35.68	0	+0.09(+0.25%)
Jul 12, 2013	35.63	35.73	35.47	35.59	0	+0.08(+0.23%)
Jul 11, 2013	35.63	35.85	35.34	35.51	0	+0.06(+0.16%)
Jul 10, 2013	35.49	35.59	35.15	35.45	0	-0.03(-0.09%)
Jul 09, 2013	35.28	35.58	35.21	35.49	0	+0.42(+1.20%)
Jul 08, 2013	35.06	35.19	34.88	35.06	0	+0.24(+0.70%)
Jul 05, 2013	34.83	34.98	34.61	34.82	0	+0.49(+1.44%)
Jul 03, 2013	34.31	34.42	34.05	34.33	0	+0.02(+0.05%)
Jul 02, 2013	34.26	34.52	34.05	34.31	0	+0.03(+0.09%)
Jul 01, 2013	34.17	34.50	33.97	34.28	0	+0.36(+1.05%)
Jun 28, 2013	33.90	34.11	33.60	33.92	1,237,329	+0.11(+0.34%)
Jun 27, 2013	33.62	34.11	32.89	33.81	0	+0.39(+1.16%)
Jun 26, 2013	33.38	33.61	33.18	33.42	0	+0.33(+1.00%)
Jun 25, 2013	33.00	33.24	32.93	33.09	0	+0.18(+0.54%)
Jun 24, 2013	32.66	33.11	32.43	32.91	0	-0.16(-0.49%)
Jun 21, 2013	33.98	34.15	32.89	33.07	1,544,947	-0.84(-2.48%)
Jun 20, 2013	33.96	34.09	33.56	33.91	0	-0.16(-0.48%)
Jun 19, 2013	34.11	34.44	33.97	34.08	0	+0.01(+0.02%)
Jun 18, 2013	33.43	34.26	33.43	34.07	0	+0.33(+0.98%)
Jun 17, 2013	33.94	34.01	33.58	33.74	0	+0.16(+0.48%)
Jun 14, 2013	33.74	34.00	33.55	33.57	0	-0.13(-0.38%)
Jun 13, 2013	33.62	33.76	33.15	33.70	444,863	+0.19(+0.56%)
Jun 12, 2013	33.69	33.76	33.31	33.52	537,268	-0.15(-0.46%)
Jun 11, 2013	33.41	33.88	33.11	33.67	466,582	-0.02(-0.07%)
Jun 10, 2013	33.76	34.01	33.53	33.70	0	+0.12(+0.36%)
Jun 07, 2013	33.10	33.69	32.86	33.57	0	+0.62(+1.89%)
Jun 06, 2013	32.59	33.02	32.46	32.95	509,968	+0.28(+0.87%)
Jun 05, 2013	32.71	32.80	32.51	32.67	0	-0.07(-0.22%)
Jun 04, 2013	32.39	33.01	32.39	32.74	0	+0.28(+0.87%)
Jun 03, 2013	32.35	32.48	31.89	32.46	765,620	+0.13(+0.40%)
May 31, 2013	32.34	32.84	32.26	32.33	567,848	-0.15(-0.45%)
May 30, 2013	32.81	32.91	32.39	32.47	443,489	-0.18(-0.55%)
May 29, 2013	32.87	32.87	32.43	32.65	329,915	-0.32(-0.96%)
May 28, 2013	32.88	33.15	32.65	32.97	579,521	+0.43(+1.32%)
May 24, 2013	32.63	32.63	32.00	32.54	0	-0.19(-0.57%)
May 23, 2013	32.39	32.72	31.87	32.72	0	+0.21(+0.65%)
May 22, 2013	33.05	33.28	32.35	32.51	0	-0.46(-1.40%)
May 21, 2013	32.94	33.12	32.83	32.98	0	-0.07(-0.22%)
May 20, 2013	33.01	33.29	32.76	33.05	0	+0.05(+0.15%)
May 17, 2013	32.92	33.13	32.86	33.00	0	+0.11(+0.34%)
May 16, 2013	33.01	33.08	32.75	32.89	508,601	-0.11(-0.32%)
May 15, 2013	32.83	33.19	32.83	32.99	0	+0.36(+1.12%)
May 13, 2013	32.72	32.89	32.52	32.63	0	-0.09(-0.27%)
May 10, 2013	32.42	32.77	32.41	32.72	0	+0.40(+1.25%)
May 09, 2013	32.51	32.77	32.26	32.31	0	-0.15(-0.47%)
May 08, 2013	32.35	32.47	32.20	32.47	0	+0.20(+0.63%)
May 07, 2013	32.13	32.34	31.99	32.26	0	+0.28(+0.86%)
May 06, 2013	32.32	32.32	31.96	31.99	0	-0.22(-0.68%)
May 03, 2013	32.16	32.37	31.95	32.21	0	+0.26(+0.81%)
May 02, 2013	31.71	32.05	31.67	31.95	0	+0.28(+0.89%)