Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.88	14.98	14.54	14.67	1,036,401	-0.24(-1.61%)
Aug 28, 2009	15.19	15.35	14.84	14.91	1,043,317	-0.22(-1.43%)
Aug 27, 2009	14.95	15.20	14.74	15.13	1,122,740	+0.10(+0.69%)
Aug 26, 2009	15.27	15.50	14.89	15.03	1,983,439	-0.30(-1.93%)
Aug 25, 2009	15.31	15.65	15.16	15.32	1,423,717	+0.17(+1.11%)
Aug 24, 2009	15.70	15.71	15.07	15.15	1,922,212	-0.25(-1.61%)
Aug 21, 2009	14.71	15.47	14.54	15.40	3,702,105	+0.87(+5.99%)
Aug 20, 2009	14.40	14.70	14.37	14.53	2,153,942	+0.10(+0.72%)
Aug 19, 2009	14.34	14.50	14.21	14.43	987,536	-0.10(-0.72%)
Aug 18, 2009	14.31	14.64	14.12	14.53	1,057,883	+0.35(+2.48%)
Aug 17, 2009	14.49	14.62	14.08	14.18	1,988,958	-0.64(-4.31%)
Aug 14, 2009	15.12	15.20	14.61	14.82	2,119,222	-0.31(-2.06%)
Aug 13, 2009	15.17	15.19	14.76	15.13	2,437,876	+0.06(+0.37%)
Aug 12, 2009	14.96	15.31	14.91	15.07	1,801,477	+0.14(+0.96%)
Aug 11, 2009	15.15	15.22	14.78	14.93	1,779,731	-0.25(-1.63%)
Aug 10, 2009	14.99	15.31	14.95	15.18	1,771,381	+0.05(+0.32%)
Aug 07, 2009	15.26	15.34	14.91	15.13	3,112,023	+0.27(+1.83%)
Aug 06, 2009	15.51	15.62	14.84	14.86	2,361,380	-0.93(-5.87%)
Aug 05, 2009	15.80	16.00	15.51	15.78	1,367,139	-0.01(-0.05%)
Aug 04, 2009	15.74	16.01	15.47	15.79	1,915,636	-0.07(-0.45%)