Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.12	15.66	15.02	15.58	3,177,182	+0.48(+3.20%)
Jul 30, 2009	15.03	15.36	14.86	15.10	1,762,048	+0.32(+2.18%)
Jul 29, 2009	14.94	15.27	14.63	14.78	2,007,421	-0.33(-2.18%)
Jul 28, 2009	14.62	15.20	14.50	15.11	1,950,142	+0.32(+2.18%)
Jul 27, 2009	14.53	14.83	14.28	14.79	1,816,260	+0.06(+0.44%)
Jul 24, 2009	14.69	15.10	14.24	14.72	5,816,983	-0.65(-4.24%)
Jul 23, 2009	14.70	15.49	14.51	15.37	4,480,695	+0.60(+4.08%)
Jul 22, 2009	14.20	15.10	14.17	14.77	4,347,035	+0.43(+2.97%)
Jul 21, 2009	14.44	14.44	14.02	14.34	2,310,503	+0.13(+0.91%)
Jul 20, 2009	14.14	14.32	13.94	14.21	2,338,931	+0.10(+0.74%)
Jul 17, 2009	14.21	14.22	13.86	14.11	1,929,337	-0.15(-1.07%)
Jul 16, 2009	14.25	14.33	13.80	14.26	2,711,637	+0.16(+1.14%)
Jul 15, 2009	13.96	14.12	13.51	14.10	2,393,748	+0.35(+2.51%)
Jul 14, 2009	13.62	13.80	13.31	13.76	1,262,596	+0.21(+1.54%)
Jul 13, 2009	13.28	13.55	12.90	13.55	1,800,144	+0.19(+1.45%)
Jul 10, 2009	13.19	13.82	13.07	13.35	2,013,763	+0.16(+1.22%)
Jul 09, 2009	13.09	13.30	12.72	13.19	1,537,607	+0.23(+1.80%)
Jul 08, 2009	12.89	13.24	12.62	12.96	2,177,556	+0.06(+0.50%)
Jul 07, 2009	13.30	13.43	12.84	12.89	1,985,488	-0.46(-3.43%)
Jul 06, 2009	13.45	13.58	13.01	13.35	2,054,549	-0.24(-1.77%)
Jul 02, 2009	14.02	14.06	13.52	13.59	2,327,688	-0.76(-5.27%)
Jul 01, 2009	14.11	14.41	13.93	14.35	2,827,123	+0.43(+3.12%)
Jun 30, 2009	13.30	14.08	13.30	13.92	4,557,263	+0.67(+5.04%)
Jun 29, 2009	13.18	13.62	12.92	13.25	1,775,381	+0.04(+0.30%)
Jun 26, 2009	13.03	13.31	12.89	13.21	2,537,335	+0.10(+0.74%)
Jun 25, 2009	13.11	13.35	12.61	13.11	2,098,341	+0.39(+3.10%)
Jun 24, 2009	12.73	12.95	12.54	12.72	2,550,244	+0.10(+0.83%)
Jun 23, 2009	13.27	13.47	12.59	12.61	3,026,738	-0.64(-4.85%)
Jun 22, 2009	13.96	14.09	13.22	13.26	3,191,018	-0.89(-6.31%)
Jun 19, 2009	14.20	14.58	13.96	14.15	2,586,324	+0.21(+1.50%)
Jun 18, 2009	13.65	14.07	13.63	13.94	2,596,560	+0.26(+1.88%)
Jun 17, 2009	13.26	13.95	13.11	13.68	3,940,102	+0.49(+3.72%)
Jun 16, 2009	13.30	13.59	12.72	13.19	4,982,566	+0.09(+0.68%)
Jun 15, 2009	13.08	13.24	12.67	13.10	2,325,561	-0.16(-1.21%)
Jun 12, 2009	13.50	13.55	12.81	13.26	2,612,301	+0.47(+3.71%)
Jun 11, 2009	13.43	13.50	12.76	12.79	1,935,600	-0.62(-4.62%)
Jun 10, 2009	14.13	14.13	13.14	13.41	4,671,173	-0.33(-2.40%)
Jun 09, 2009	14.04	14.16	13.66	13.74	2,303,326	-0.21(-1.50%)
Jun 08, 2009	13.87	14.06	13.51	13.95	2,357,425	-0.18(-1.31%)
Jun 05, 2009	14.21	14.40	13.80	14.13	2,224,426	-0.01(-0.06%)
Jun 04, 2009	14.43	14.44	13.92	14.14	1,891,094	-0.10(-0.73%)
Jun 03, 2009	13.88	14.40	13.68	14.25	2,973,650	+0.17(+1.20%)
Jun 02, 2009	14.08	14.17	13.61	14.08	2,034,587	-0.04(-0.28%)
Jun 01, 2009	13.74	14.52	13.72	14.12	3,034,731	+0.39(+2.87%)
May 29, 2009	13.68	13.78	13.13	13.72	2,687,458	+0.68(+5.18%)
May 28, 2009	13.09	13.42	12.65	13.05	2,000,771	+0.14(+1.12%)
May 27, 2009	12.94	13.37	12.67	12.90	2,137,893	-0.09(-0.68%)
May 26, 2009	12.10	13.11	12.10	12.99	1,952,192	+0.80(+6.53%)
May 22, 2009	12.48	12.48	12.07	12.20	1,726,963	-0.27(-2.19%)
May 21, 2009	12.65	12.85	12.29	12.47	1,906,206	-0.31(-2.45%)
May 20, 2009	13.10	13.67	12.67	12.78	2,909,916	-0.16(-1.24%)
May 19, 2009	12.78	13.18	12.61	12.94	2,081,426	+0.01(+0.06%)
May 18, 2009	12.32	12.96	12.24	12.94	2,682,757	+0.80(+6.56%)
May 15, 2009	12.33	12.57	12.02	12.14	2,481,355	-0.17(-1.37%)
May 14, 2009	11.58	12.50	11.52	12.31	4,269,698	+0.93(+8.13%)
May 13, 2009	11.91	12.04	11.33	11.38	2,418,491	-0.73(-6.04%)
May 12, 2009	12.95	12.95	11.73	12.11	2,975,956	-0.64(-4.98%)
May 11, 2009	12.97	13.05	12.50	12.75	2,709,778	-0.34(-2.58%)
May 08, 2009	13.37	13.81	12.67	13.09	2,764,551	-0.17(-1.27%)
May 07, 2009	14.31	14.48	13.16	13.26	3,732,167	-0.79(-5.62%)
May 06, 2009	14.60	14.66	13.91	14.05	2,094,097	-0.39(-2.72%)
May 05, 2009	14.21	14.52	13.98	14.44	2,446,979	+0.16(+1.13%)
May 04, 2009	14.10	14.43	13.47	14.28	2,046,976	+0.66(+4.84%)