Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.69	22.72	22.45	22.70	1,061,516	+0.06(+0.25%)
May 30, 2007	22.44	22.83	22.29	22.65	1,119,684	+0.10(+0.46%)
May 29, 2007	22.73	22.80	22.33	22.54	936,713	-0.19(-0.85%)
May 25, 2007	22.61	22.88	22.52	22.73	1,136,743	+0.20(+0.89%)
May 24, 2007	22.41	22.77	22.29	22.53	1,649,330	+0.07(+0.32%)
May 23, 2007	22.69	22.75	22.39	22.46	1,102,937	-0.23(-0.99%)
May 22, 2007	22.07	22.69	22.00	22.69	1,726,921	+0.53(+2.40%)
May 21, 2007	22.27	22.46	22.04	22.15	797,346	-0.20(-0.90%)
May 18, 2007	22.02	22.41	21.93	22.36	2,391,486	+0.37(+1.68%)
May 17, 2007	21.99	22.12	21.86	21.99	1,105,254	-0.10(-0.44%)
May 16, 2007	21.96	22.11	21.90	22.08	1,061,297	+0.15(+0.70%)
May 15, 2007	21.99	22.23	21.78	21.93	1,192,534	-0.10(-0.44%)
May 14, 2007	22.45	22.53	21.99	22.03	1,201,185	-0.43(-1.90%)
May 11, 2007	22.36	22.55	22.27	22.45	739,365	+0.02(+0.07%)
May 10, 2007	22.61	22.61	22.33	22.44	1,140,871	-0.23(-0.99%)
May 09, 2007	22.49	22.82	22.48	22.66	968,738	+0.09(+0.39%)
May 08, 2007	22.56	22.61	22.29	22.57	1,149,192	+0.01(+0.04%)
May 07, 2007	22.41	22.81	22.41	22.56	991,797	+0.10(+0.47%)
May 04, 2007	22.65	22.69	22.29	22.46	1,738,295	-0.16(-0.71%)
May 03, 2007	22.71	22.73	22.56	22.62	1,297,712	+0.04(+0.18%)
May 02, 2007	22.45	22.85	22.43	22.58	2,521,690	+0.03(+0.14%)
May 01, 2007	22.19	22.65	21.96	22.55	3,246,017	+0.35(+1.56%)
Apr 30, 2007	22.83	22.90	22.15	22.20	4,835,276	-0.64(-2.78%)
Apr 27, 2007	23.17	23.25	22.75	22.84	2,125,726	-0.39(-1.70%)
Apr 26, 2007	23.72	23.96	23.14	23.23	4,923,703	+0.40(+1.76%)
Apr 25, 2007	22.52	23.35	21.74	22.83	7,196,591	+1.89(+9.03%)
Apr 24, 2007	21.01	21.07	20.63	20.94	2,319,001	-0.08(-0.38%)
Apr 23, 2007	21.06	21.39	20.88	21.02	1,776,199	-0.02(-0.11%)
Apr 20, 2007	20.97	21.06	20.82	21.04	1,377,232	+0.22(+1.04%)
Apr 19, 2007	20.77	20.88	20.51	20.83	2,204,719	+0.08(+0.39%)
Apr 18, 2007	20.79	20.92	20.36	20.75	3,287,513	-0.16(-0.77%)
Apr 17, 2007	21.17	21.25	20.81	20.91	1,672,277	-0.31(-1.48%)
Apr 16, 2007	20.85	21.23	20.85	21.22	1,389,638	+0.33(+1.58%)
Apr 13, 2007	20.75	20.89	20.55	20.89	1,116,024	+0.19(+0.89%)
Apr 12, 2007	20.68	20.85	20.37	20.71	2,114,863	+0.02(+0.12%)
Apr 11, 2007	21.10	21.16	20.55	20.68	3,023,765	-0.43(-2.06%)
Apr 10, 2007	21.27	21.29	21.09	21.12	1,017,164	-0.15(-0.72%)
Apr 09, 2007	21.34	21.43	21.26	21.27	757,437	-0.09(-0.41%)
Apr 05, 2007	21.38	21.54	21.32	21.36	1,068,279	-0.02(-0.11%)
Apr 04, 2007	21.73	21.82	21.28	21.38	1,494,747	-0.43(-1.96%)
Apr 03, 2007	21.64	21.95	21.57	21.81	1,238,038	+0.26(+1.19%)
Apr 02, 2007	21.48	21.55	21.33	21.55	860,214	+0.11(+0.53%)
Mar 30, 2007	21.56	21.62	21.37	21.44	1,221,372	-0.06(-0.26%)
Mar 29, 2007	21.70	21.80	21.45	21.49	1,608,124	-0.18(-0.85%)
Mar 28, 2007	21.78	21.83	21.54	21.68	1,260,358	-0.12(-0.55%)
Mar 27, 2007	21.74	21.92	21.72	21.80	1,046,488	-0.23(-1.02%)
Mar 26, 2007	21.97	22.07	21.65	22.03	1,357,634	+0.04(+0.18%)
Mar 23, 2007	22.08	22.15	21.87	21.99	1,438,427	-0.10(-0.44%)
Mar 22, 2007	21.73	22.09	21.66	22.08	1,237,455	+0.24(+1.10%)
Mar 21, 2007	21.83	21.86	21.44	21.84	2,236,809	-0.04(-0.18%)
Mar 20, 2007	22.22	22.58	21.65	21.88	3,465,423	-0.41(-1.84%)
Mar 19, 2007	22.23	22.32	22.02	22.29	1,254,166	+0.20(+0.91%)
Mar 16, 2007	22.21	22.29	21.95	22.09	1,241,943	-0.10(-0.47%)
Mar 15, 2007	21.93	22.40	21.92	22.19	1,823,790	+0.20(+0.91%)
Mar 14, 2007	21.89	22.06	21.58	21.99	2,750,210	+0.51(+2.36%)
Mar 13, 2007	21.74	21.76	21.33	21.49	1,583,736	-0.26(-1.18%)
Mar 12, 2007	21.69	21.98	21.59	21.74	1,078,646	+0.07(+0.33%)
Mar 09, 2007	21.72	22.11	21.39	21.67	2,472,319	-0.53(-2.39%)
Mar 08, 2007	22.12	22.38	21.99	22.20	2,021,319	+0.19(+0.88%)
Mar 07, 2007	21.85	22.10	21.58	22.01	2,584,138	+0.59(+2.74%)
Mar 06, 2007	21.06	21.65	21.06	21.42	1,142,576	+0.46(+2.19%)
Mar 05, 2007	21.28	21.41	20.96	20.96	1,059,144	-0.50(-2.32%)
Mar 02, 2007	21.66	21.74	21.45	21.46	1,277,260	-0.27(-1.26%)