Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.86	26.90	26.42	26.62	527,082	-0.12(-0.45%)
Aug 30, 2012	26.80	26.91	26.64	26.74	526,042	-0.09(-0.33%)
Aug 29, 2012	26.62	27.10	26.62	26.83	640,651	+0.30(+1.12%)
Aug 27, 2012	26.71	26.86	26.50	26.54	466,673	-0.03(-0.12%)
Aug 24, 2012	26.46	26.78	26.25	26.57	638,382	+0.05(+0.18%)
Aug 23, 2012	26.87	26.87	26.46	26.52	378,563	-0.29(-1.08%)
Aug 22, 2012	26.87	26.98	26.66	26.81	302,612	-0.05(-0.18%)
Aug 21, 2012	26.84	27.08	26.75	26.86	459,799	+0.10(+0.36%)
Aug 20, 2012	27.02	27.07	26.62	26.76	726,341	-0.23(-0.86%)
Aug 17, 2012	26.66	27.05	26.66	26.99	639,685	+0.26(+0.97%)
Aug 16, 2012	26.58	26.92	26.51	26.73	582,621	+0.08(+0.29%)
Aug 15, 2012	26.32	26.94	26.32	26.66	772,844	+0.51(+1.96%)
Aug 14, 2012	26.34	26.47	26.05	26.14	488,875	-0.14(-0.55%)
Aug 13, 2012	26.32	26.45	26.05	26.29	487,138	-0.07(-0.27%)
Aug 10, 2012	26.46	26.46	26.12	26.36	533,400	-0.12(-0.45%)
Aug 09, 2012	26.68	26.78	26.45	26.48	720,409	-0.12(-0.45%)
Aug 08, 2012	26.43	26.69	26.09	26.60	620,714	-0.04(-0.15%)
Aug 07, 2012	26.60	26.94	26.56	26.64	647,746	+0.24(+0.91%)
Aug 06, 2012	26.76	27.05	26.37	26.40	801,579	-0.26(-0.99%)
Aug 03, 2012	26.76	26.93	26.59	26.66	1,122,998	+0.20(+0.75%)
Aug 02, 2012	26.20	26.59	26.13	26.46	562,031	+0.18(+0.67%)
Aug 01, 2012	26.99	26.99	26.26	26.29	874,302	-0.49(-1.82%)
Jul 31, 2012	26.74	26.94	26.40	26.78	839,707	-0.08(-0.30%)
Jul 30, 2012	27.07	27.13	26.67	26.86	913,184	-0.22(-0.80%)
Jul 27, 2012	26.59	27.32	26.38	27.07	1,763,519	+0.65(+2.46%)
Jul 26, 2012	26.27	26.86	25.97	26.42	2,980,698	+2.15(+8.87%)
Jul 25, 2012	24.55	24.55	24.05	24.27	1,113,705	-0.05(-0.20%)
Jul 24, 2012	24.79	24.79	24.08	24.32	813,385	-0.38(-1.55%)
Jul 23, 2012	24.99	25.01	24.48	24.70	1,094,398	-0.76(-2.98%)
Jul 20, 2012	25.48	25.48	24.83	25.46	1,499,415	-0.42(-1.61%)
Jul 19, 2012	25.98	26.02	25.69	25.87	725,101	-0.02(-0.09%)
Jul 18, 2012	25.68	25.96	25.67	25.90	527,155	+0.07(+0.28%)
Jul 17, 2012	25.86	26.07	25.57	25.82	576,195	+0.14(+0.53%)
Jul 16, 2012	25.83	26.21	25.61	25.69	1,808,512	+0.23(+0.91%)
Jul 13, 2012	25.23	25.59	25.16	25.46	497,149	+0.34(+1.37%)
Jul 12, 2012	24.96	25.31	24.78	25.11	545,693	-0.13(-0.51%)
Jul 11, 2012	25.28	25.43	25.01	25.24	492,566	+0.04(+0.16%)
Jul 10, 2012	25.39	25.57	25.07	25.20	853,352	+0.00(+0.00%)
Jul 09, 2012	25.16	25.51	25.06	25.20	763,139	-0.10(-0.41%)
Jul 06, 2012	25.31	25.39	25.08	25.31	869,597	-0.29(-1.12%)
Jul 05, 2012	25.76	25.94	25.55	25.59	917,205	-0.12(-0.47%)
Jul 03, 2012	25.58	25.88	25.53	25.71	419,264	+0.14(+0.53%)
Jul 02, 2012	25.56	25.78	25.28	25.58	865,087	+0.05(+0.19%)
Jun 29, 2012	25.22	25.59	25.08	25.53	1,618,754	+0.69(+2.80%)
Jun 28, 2012	23.84	25.03	23.84	24.83	2,209,302	+0.82(+3.43%)
Jun 27, 2012	24.22	24.22	23.80	24.01	1,337,444	-0.11(-0.46%)
Jun 26, 2012	24.10	24.38	23.88	24.12	927,464	+0.11(+0.45%)
Jun 25, 2012	24.10	24.21	23.88	24.02	1,178,978	-0.54(-2.20%)
Jun 22, 2012	24.49	24.71	24.26	24.55	869,779	+0.09(+0.38%)
Jun 21, 2012	25.01	25.01	24.37	24.46	963,418	-0.46(-1.84%)
Jun 20, 2012	25.42	25.43	24.65	24.92	1,461,120	-0.42(-1.67%)
Jun 19, 2012	25.50	25.51	25.18	25.35	1,140,725	-0.09(-0.35%)
Jun 18, 2012	25.11	25.55	24.91	25.43	726,029	+0.13(+0.51%)
Jun 15, 2012	24.98	25.42	24.98	25.31	844,426	+0.30(+1.21%)
Jun 14, 2012	24.51	25.17	24.51	25.00	791,987	+0.49(+1.99%)
Jun 13, 2012	24.80	24.92	24.32	24.51	1,100,420	-0.38(-1.51%)
Jun 12, 2012	24.77	25.07	24.67	24.89	608,912	+0.19(+0.78%)
Jun 11, 2012	25.49	25.70	24.64	24.70	1,244,765	-0.46(-1.81%)
Jun 08, 2012	24.63	25.17	24.37	25.15	893,041	+0.39(+1.58%)
Jun 07, 2012	25.12	25.36	24.75	24.76	1,117,646	-0.14(-0.55%)
Jun 06, 2012	24.67	25.05	24.50	24.90	1,510,933	+0.59(+2.43%)
Jun 05, 2012	24.03	24.49	23.88	24.31	1,147,089	+0.11(+0.46%)
Jun 04, 2012	24.47	24.83	23.52	24.20	2,679,703	-0.85(-3.38%)