Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	39.41	39.33	39.33	39.33	459,974	-0.13(-0.33%)
Dec 30, 2013	39.47	39.67	39.33	39.46	437,276	-0.13(-0.33%)
Dec 27, 2013	39.76	39.76	39.46	39.59	507,936	-0.02(-0.06%)
Dec 26, 2013	39.76	39.87	39.57	39.62	431,407	+0.06(+0.14%)
Dec 24, 2013	39.80	39.80	39.45	39.56	419,235	-0.24(-0.61%)
Dec 23, 2013	39.68	39.80	39.43	39.80	594,647	+0.39(+0.99%)
Dec 20, 2013	38.78	39.48	38.54	39.41	1,494,545	+0.63(+1.62%)
Dec 19, 2013	39.58	39.60	38.57	38.79	830,542	-0.77(-1.94%)
Dec 18, 2013	39.01	39.57	38.63	39.55	818,187	+0.62(+1.59%)
Dec 17, 2013	39.00	39.28	38.55	38.93	678,726	-0.17(-0.44%)
Dec 16, 2013	38.65	39.15	38.63	39.10	523,940	+0.54(+1.39%)
Dec 13, 2013	38.83	38.96	38.52	38.57	591,358	-0.26(-0.67%)
Dec 12, 2013	39.14	39.26	38.75	38.83	782,624	-0.28(-0.71%)
Dec 11, 2013	39.01	39.23	38.69	39.10	689,993	+0.03(+0.08%)
Dec 10, 2013	39.72	39.80	39.07	39.07	721,000	-0.64(-1.62%)
Dec 09, 2013	39.52	39.80	39.52	39.71	640,519	+0.20(+0.52%)
Dec 06, 2013	39.53	39.93	39.38	39.51	0	+0.40(+1.02%)
Dec 05, 2013	38.86	39.39	38.76	39.11	469,032	+0.14(+0.36%)
Dec 04, 2013	38.91	39.30	38.69	38.97	422,771	-0.02(-0.06%)
Dec 03, 2013	39.09	39.28	38.77	39.00	973,462	-0.16(-0.42%)
Dec 02, 2013	39.52	39.58	39.10	39.16	649,284	-0.56(-1.42%)
Nov 29, 2013	40.09	40.16	39.58	39.72	0	-0.19(-0.47%)
Nov 27, 2013	39.84	40.01	39.60	39.91	0	+0.20(+0.49%)
Nov 26, 2013	40.17	40.17	39.52	39.71	0	-0.35(-0.87%)
Nov 25, 2013	40.37	40.52	40.02	40.07	589,254	-0.22(-0.55%)
Nov 22, 2013	40.33	40.53	40.15	40.29	0	+0.01(+0.02%)
Nov 21, 2013	39.44	40.32	39.40	40.28	853,202	+1.12(+2.87%)
Nov 20, 2013	38.96	39.50	38.96	39.15	552,019	+0.18(+0.46%)
Nov 19, 2013	39.02	39.16	38.70	38.97	535,519	+0.02(+0.04%)
Nov 18, 2013	38.94	39.27	38.89	38.96	771,148	-0.02(-0.06%)
Nov 15, 2013	38.99	39.13	38.83	38.98	0	-0.06(-0.15%)
Nov 14, 2013	39.68	39.68	38.99	39.04	904,235	-0.55(-1.38%)
Nov 13, 2013	39.24	39.61	39.09	39.58	0	+0.30(+0.77%)
Nov 12, 2013	39.33	39.50	39.05	39.28	0	-0.07(-0.17%)
Nov 11, 2013	39.11	39.52	39.11	39.35	0	+0.11(+0.27%)
Nov 08, 2013	38.65	39.32	38.65	39.24	0	+0.63(+1.62%)
Nov 07, 2013	39.45	40.04	38.57	38.61	865,603	-0.93(-2.35%)
Nov 06, 2013	40.07	40.07	39.48	39.54	602,084	-0.33(-0.82%)
Nov 05, 2013	38.42	39.98	38.42	39.87	1,204,388	+1.25(+3.23%)
Nov 04, 2013	38.61	38.75	38.39	38.62	656,888	+0.11(+0.30%)
Nov 01, 2013	38.34	38.57	38.19	38.51	0	+0.12(+0.32%)
Oct 31, 2013	38.15	38.59	38.09	38.39	684,790	+0.14(+0.36%)
Oct 30, 2013	38.79	38.98	38.18	38.25	868,257	-0.34(-0.88%)
Oct 29, 2013	38.18	38.95	38.18	38.59	1,057,308	+0.29(+0.76%)
Oct 28, 2013	37.92	38.30	37.69	38.30	0	+0.29(+0.77%)
Oct 25, 2013	37.01	38.03	36.85	38.01	0	+1.19(+3.22%)
Oct 24, 2013	36.36	37.01	35.96	36.82	3,618,127	+2.04(+5.86%)
Oct 23, 2013	34.93	35.29	34.45	34.78	2,379,337	-0.55(-1.56%)
Oct 22, 2013	35.35	35.71	35.23	35.33	1,347,500	+0.01(+0.02%)
Oct 21, 2013	35.47	35.55	35.09	35.32	1,103,896	-0.22(-0.62%)
Oct 18, 2013	35.51	35.71	35.23	35.54	776,514	+0.28(+0.78%)
Oct 17, 2013	34.80	35.40	34.58	35.27	1,092,538	+0.44(+1.26%)
Oct 16, 2013	34.93	35.16	34.81	34.83	734,568	+0.09(+0.26%)
Oct 15, 2013	35.29	35.29	34.70	34.74	905,968	-0.52(-1.47%)
Oct 14, 2013	34.97	35.41	34.75	35.26	825,574	+0.24(+0.67%)
Oct 11, 2013	34.93	35.13	34.66	35.02	0	-0.07(-0.21%)
Oct 10, 2013	34.98	35.22	34.66	35.10	790,326	+0.35(+1.01%)
Oct 09, 2013	34.57	35.23	34.15	34.75	1,235,185	+0.15(+0.42%)
Oct 08, 2013	34.88	35.30	34.60	34.60	840,307	-0.26(-0.75%)
Oct 07, 2013	35.26	35.28	34.85	34.86	785,005	-0.58(-1.63%)
Oct 04, 2013	35.42	35.78	35.21	35.44	0	-0.08(-0.23%)
Oct 03, 2013	35.97	36.12	35.18	35.52	895,300	-0.58(-1.62%)
Oct 02, 2013	35.45	36.27	35.45	36.10	1,316,535	-0.12(-0.34%)
Oct 01, 2013	35.71	36.26	35.61	36.23	995,555	+0.52(+1.46%)
Sep 30, 2013	35.41	35.90	35.41	35.71	0	+0.02(+0.05%)
Sep 27, 2013	35.51	35.97	35.51	35.69	0	-0.05(-0.14%)
Sep 26, 2013	35.49	35.83	35.40	35.74	487,375	+0.31(+0.87%)
Sep 25, 2013	35.66	35.75	35.23	35.43	567,538	-0.10(-0.27%)
Sep 24, 2013	35.57	35.93	35.35	35.53	436,598	-0.10(-0.27%)
Sep 23, 2013	35.88	35.98	35.34	35.62	422,637	-0.21(-0.59%)
Sep 20, 2013	36.03	36.22	35.79	35.84	0	-0.44(-1.21%)
Sep 19, 2013	36.23	36.37	35.98	36.27	597,271	+0.02(+0.04%)
Sep 18, 2013	36.03	36.31	35.57	36.26	801,831	+0.29(+0.81%)
Sep 17, 2013	35.37	35.98	35.22	35.97	0	+0.49(+1.37%)
Sep 16, 2013	35.62	35.75	35.39	35.48	0	+0.14(+0.39%)
Sep 13, 2013	34.83	35.36	34.56	35.34	0	+0.67(+1.95%)
Sep 12, 2013	34.69	35.03	34.45	34.67	0	-0.02(-0.07%)
Sep 11, 2013	34.65	34.76	34.42	34.69	0	+0.01(+0.02%)
Sep 10, 2013	34.62	34.77	34.50	34.68	331,456	+0.26(+0.76%)
Sep 09, 2013	34.11	34.52	34.11	34.42	488,100	+0.45(+1.34%)
Sep 06, 2013	34.32	34.41	33.73	33.97	0	-0.10(-0.29%)
Sep 05, 2013	33.89	34.32	33.89	34.06	379,432	+0.12(+0.36%)
Sep 04, 2013	34.15	34.37	33.94	33.94	882,560	-0.22(-0.64%)
Sep 03, 2013	34.16	34.39	33.80	34.16	0	+0.23(+0.67%)
Aug 30, 2013	34.84	34.87	33.91	33.93	0	-0.97(-2.77%)
Aug 29, 2013	34.58	35.14	34.58	34.90	478,128	+0.16(+0.47%)
Aug 28, 2013	34.36	35.10	34.13	34.74	778,793	+0.58(+1.69%)
Aug 27, 2013	34.68	34.68	34.15	34.16	456,731	-0.82(-2.35%)
Aug 26, 2013	34.81	35.20	34.78	34.98	377,065	+0.11(+0.33%)
Aug 23, 2013	35.49	35.65	34.84	34.87	0	-0.51(-1.45%)
Aug 22, 2013	35.15	35.56	35.03	35.38	446,778	+0.44(+1.26%)
Aug 21, 2013	35.12	35.17	34.76	34.94	0	-0.33(-0.92%)
Aug 20, 2013	35.08	35.47	34.93	35.27	362,969	+0.32(+0.91%)
Aug 19, 2013	35.02	35.18	34.95	34.95	357,265	+0.00(+0.00%)
Aug 16, 2013	34.69	35.15	34.69	34.95	0	+0.13(+0.37%)
Aug 15, 2013	34.82	34.93	34.46	34.82	769,827	-0.26(-0.74%)
Aug 14, 2013	35.23	35.30	34.94	35.08	594,798	-0.15(-0.44%)
Aug 13, 2013	35.40	35.44	34.84	35.23	835,050	-0.11(-0.30%)
Aug 12, 2013	35.41	35.79	35.27	35.34	709,762	-0.19(-0.53%)
Aug 09, 2013	35.36	35.85	35.36	35.53	690,737	+0.09(+0.25%)
Aug 08, 2013	35.12	35.59	35.11	35.44	765,026	+0.54(+1.56%)
Aug 07, 2013	34.70	35.33	34.70	34.89	877,907	+0.06(+0.16%)
Aug 06, 2013	35.58	35.73	34.79	34.84	1,083,398	-0.83(-2.32%)
Aug 05, 2013	35.35	35.69	35.10	35.67	684,812	+0.36(+1.01%)
Aug 02, 2013	34.90	35.41	34.85	35.31	851,842	+0.43(+1.23%)
Aug 01, 2013	34.68	35.21	34.55	34.88	1,238,385	+0.51(+1.48%)
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%)
May 01, 2013	32.27	32.27	31.54	31.67	0	-0.48(-1.51%)
Apr 30, 2013	31.96	32.21	31.91	32.15	0	+0.18(+0.56%)
Apr 29, 2013	32.23	32.23	31.77	31.97	1,617,156	-0.14(-0.43%)
Apr 26, 2013	31.95	32.30	32.09	32.11	1,374,749	+0.02(+0.08%)
Apr 25, 2013	32.20	33.12	32.05	32.09	3,581,963	+1.61(+5.30%)
Apr 24, 2013	30.78	31.02	30.41	30.47	1,859,074	-0.23(-0.76%)
Apr 23, 2013	30.54	31.00	30.45	30.70	1,341,835	+0.15(+0.50%)
Apr 22, 2013	30.73	30.73	30.28	30.55	759,342	+0.06(+0.19%)
Apr 19, 2013	30.34	30.73	30.34	30.49	775,909	+0.15(+0.48%)
Apr 18, 2013	30.66	30.66	30.21	30.35	586,395	-0.25(-0.82%)
Apr 17, 2013	30.66	30.68	30.15	30.60	671,700	-0.21(-0.68%)
Apr 16, 2013	30.58	30.92	30.38	30.81	997,066	+0.39(+1.27%)
Apr 15, 2013	30.91	30.99	30.32	30.42	972,504	-0.54(-1.75%)
Apr 12, 2013	30.52	31.02	30.50	30.96	1,256,001	+0.40(+1.32%)
Apr 11, 2013	30.71	31.02	30.46	30.56	739,091	-0.19(-0.63%)
Apr 10, 2013	30.39	30.98	30.34	30.75	819,719	+0.60(+1.98%)
Apr 09, 2013	30.41	30.47	29.85	30.16	1,044,515	-0.12(-0.40%)
Apr 08, 2013	30.58	30.58	30.20	30.28	863,624	-0.14(-0.45%)
Apr 05, 2013	30.04	30.44	29.79	30.41	565,644	-0.07(-0.24%)
Apr 04, 2013	30.39	30.62	30.33	30.49	674,405	+0.29(+0.96%)
Apr 03, 2013	30.67	30.89	30.07	30.20	854,169	-0.36(-1.19%)
Apr 02, 2013	30.83	30.98	30.28	30.56	905,372	-0.11(-0.37%)
Apr 01, 2013	31.18	31.23	30.55	30.67	1,089,449	-0.50(-1.61%)
Mar 28, 2013	30.79	31.25	30.78	31.17	959,314	+0.29(+0.94%)
Mar 27, 2013	30.45	30.93	30.37	30.88	1,081,561	+0.36(+1.16%)
Mar 26, 2013	30.24	30.57	30.11	30.53	897,078	+0.43(+1.42%)
Mar 25, 2013	29.97	30.25	29.93	30.10	1,232,364	+0.13(+0.43%)
Mar 22, 2013	29.34	30.07	29.34	29.97	954,802	+0.62(+2.12%)
Mar 21, 2013	29.19	29.49	29.13	29.35	759,277	+0.01(+0.03%)
Mar 20, 2013	29.20	29.44	29.09	29.34	651,611	+0.31(+1.08%)
Mar 19, 2013	29.28	29.35	28.80	29.03	596,963	-0.10(-0.36%)
Mar 18, 2013	28.91	29.40	28.91	29.13	969,889	-0.05(-0.17%)
Mar 15, 2013	29.07	29.26	29.05	29.18	1,244,477	-0.01(-0.03%)
Mar 14, 2013	29.05	29.25	28.97	29.19	608,721	+0.22(+0.75%)
Mar 13, 2013	28.61	28.98	28.53	28.97	1,006,280	+0.44(+1.53%)
Mar 12, 2013	28.73	28.86	28.44	28.53	1,274,224	-0.14(-0.48%)
Mar 11, 2013	28.68	28.78	28.52	28.67	895,919	-0.08(-0.28%)
Mar 08, 2013	28.98	28.98	28.54	28.75	1,273,951	-0.01(-0.03%)
Mar 07, 2013	28.61	28.79	28.53	28.76	491,366	+0.09(+0.31%)
Mar 06, 2013	28.58	28.94	28.57	28.67	583,445	+0.02(+0.06%)
Mar 05, 2013	28.28	28.67	28.28	28.65	922,237	+0.38(+1.34%)
Mar 04, 2013	28.05	28.39	27.90	28.27	1,275,479	+0.52(+1.89%)
Mar 01, 2013	27.67	27.81	27.35	27.75	1,217,128	-0.13(-0.46%)
Feb 28, 2013	28.05	28.20	27.87	27.88	898,952	-0.02(-0.06%)
Feb 27, 2013	27.32	28.18	27.30	27.89	1,530,477	+0.64(+2.33%)
Feb 26, 2013	27.51	27.55	27.19	27.26	1,437,814	-0.06(-0.21%)
Feb 25, 2013	27.87	27.99	27.31	27.32	1,252,593	-0.43(-1.54%)
Feb 22, 2013	27.25	27.87	27.23	27.74	1,491,754	+0.60(+2.22%)
Feb 21, 2013	26.26	27.43	26.26	27.14	2,906,232	+0.51(+1.90%)
Feb 20, 2013	26.86	27.17	26.62	26.63	2,215,074	-0.18(-0.66%)
Feb 19, 2013	26.72	26.98	26.67	26.81	1,376,414	+0.20(+0.76%)
Feb 15, 2013	26.74	26.84	26.50	26.61	880,440	-0.10(-0.39%)
Feb 14, 2013	26.95	27.06	26.69	26.71	879,082	-0.25(-0.93%)
Feb 13, 2013	27.50	27.57	26.81	26.96	1,673,480	-0.59(-2.13%)
Feb 12, 2013	27.52	27.62	27.17	27.55	832,006	+0.06(+0.23%)
Feb 11, 2013	27.66	27.85	27.36	27.48	709,432	-0.20(-0.73%)
Feb 08, 2013	27.66	27.85	27.53	27.69	593,547	+0.00(+0.00%)
Feb 07, 2013	27.68	27.85	27.45	27.69	1,049,008	+0.06(+0.20%)
Feb 06, 2013	27.27	27.69	27.27	27.63	916,792	+0.64(+2.39%)
Feb 04, 2013	27.15	27.30	26.98	26.99	645,575	-0.21(-0.77%)
Feb 01, 2013	26.75	27.41	26.75	27.19	1,081,949	+0.51(+1.93%)
Jan 31, 2013	26.51	26.75	26.33	26.68	1,279,475	+0.17(+0.64%)
Jan 30, 2013	26.63	26.70	26.35	26.51	949,230	-0.15(-0.57%)
Jan 29, 2013	26.71	26.77	26.57	26.66	649,583	-0.04(-0.15%)
Jan 28, 2013	26.86	26.86	26.46	26.70	879,620	-0.03(-0.12%)
Jan 25, 2013	26.89	26.89	26.62	26.74	1,357,893	+0.05(+0.18%)
Jan 24, 2013	26.66	26.87	26.56	26.69	1,019,423	+0.06(+0.21%)
Jan 23, 2013	26.90	26.90	26.60	26.63	774,296	-0.27(-0.99%)
Jan 22, 2013	26.67	27.28	26.36	26.90	865,651	+0.02(+0.09%)
Jan 18, 2013	26.87	27.00	26.57	26.87	941,349	+0.06(+0.24%)
Jan 17, 2013	26.77	26.95	26.52	26.81	827,393	+0.14(+0.54%)
Jan 16, 2013	26.45	26.97	26.37	26.66	742,471	+0.03(+0.12%)
Jan 15, 2013	26.67	26.90	26.52	26.63	1,163,061	-0.22(-0.81%)
Jan 14, 2013	26.97	27.10	26.65	26.85	1,103,798	-0.24(-0.89%)
Jan 11, 2013	27.22	27.23	26.86	27.09	702,823	-0.10(-0.35%)
Jan 10, 2013	27.12	27.27	26.90	27.19	564,118	+0.10(+0.36%)
Jan 09, 2013	27.02	27.19	26.92	27.09	552,269	+0.07(+0.27%)
Jan 08, 2013	27.26	27.40	26.93	27.02	749,070	-0.27(-1.00%)
Jan 07, 2013	27.70	27.90	27.16	27.29	674,690	-0.62(-2.22%)
Jan 04, 2013	27.33	28.10	27.23	27.91	1,046,281	+0.72(+2.63%)
Jan 03, 2013	26.70	27.29	26.55	27.19	988,567	+0.61(+2.30%)