Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.74	26.94	26.40	26.78	839,676	-0.08(-0.30%)
Jul 30, 2012	27.07	27.14	26.67	26.86	913,150	-0.22(-0.80%)
Jul 27, 2012	26.59	27.32	26.38	27.07	1,763,453	+0.65(+2.46%)
Jul 26, 2012	26.27	26.86	25.97	26.42	2,980,588	+2.15(+8.87%)
Jul 25, 2012	24.55	24.55	24.06	24.27	1,113,664	-0.05(-0.20%)
Jul 24, 2012	24.80	24.80	24.08	24.32	813,355	-0.38(-1.55%)
Jul 23, 2012	24.99	25.01	24.48	24.70	1,094,358	-0.76(-2.98%)
Jul 20, 2012	25.48	25.48	24.83	25.46	1,499,359	-0.42(-1.61%)
Jul 19, 2012	25.98	26.03	25.69	25.87	725,074	-0.02(-0.09%)
Jul 18, 2012	25.68	25.96	25.67	25.90	527,135	+0.07(+0.28%)
Jul 17, 2012	25.87	26.07	25.57	25.83	576,174	+0.14(+0.53%)
Jul 16, 2012	25.83	26.21	25.61	25.69	1,808,445	+0.23(+0.91%)
Jul 13, 2012	25.23	25.59	25.16	25.46	497,131	+0.34(+1.37%)
Jul 12, 2012	24.96	25.31	24.78	25.11	545,673	-0.13(-0.51%)
Jul 11, 2012	25.28	25.43	25.01	25.24	492,548	+0.04(+0.16%)
Jul 10, 2012	25.39	25.57	25.07	25.20	853,320	+0.00(+0.00%)
Jul 09, 2012	25.16	25.51	25.06	25.20	763,110	-0.10(-0.41%)
Jul 06, 2012	25.31	25.39	25.08	25.31	869,565	-0.29(-1.12%)
Jul 05, 2012	25.76	25.94	25.55	25.59	917,171	-0.12(-0.47%)
Jul 03, 2012	25.58	25.88	25.53	25.71	419,248	+0.14(+0.53%)
Jul 02, 2012	25.56	25.79	25.28	25.58	865,055	+0.05(+0.19%)
Jun 29, 2012	25.22	25.59	25.08	25.53	1,618,694	+0.70(+2.80%)
Jun 28, 2012	23.84	25.03	23.84	24.84	2,209,220	+0.82(+3.43%)
Jun 27, 2012	24.22	24.22	23.80	24.01	1,337,395	-0.11(-0.46%)
Jun 26, 2012	24.10	24.38	23.88	24.12	927,430	+0.11(+0.45%)
Jun 25, 2012	24.10	24.21	23.88	24.02	1,178,934	-0.54(-2.20%)
Jun 22, 2012	24.49	24.71	24.26	24.56	869,747	+0.09(+0.38%)
Jun 21, 2012	25.01	25.01	24.37	24.46	963,383	-0.46(-1.84%)
Jun 20, 2012	25.42	25.43	24.65	24.92	1,461,066	-0.42(-1.67%)
Jun 19, 2012	25.50	25.51	25.18	25.35	1,140,683	-0.09(-0.35%)
Jun 18, 2012	25.11	25.55	24.92	25.43	726,002	+0.13(+0.51%)
Jun 15, 2012	24.98	25.42	24.98	25.31	844,394	+0.30(+1.21%)
Jun 14, 2012	24.51	25.17	24.51	25.00	791,958	+0.49(+1.99%)
Jun 13, 2012	24.80	24.92	24.32	24.52	1,100,379	-0.38(-1.51%)
Jun 12, 2012	24.77	25.07	24.67	24.89	608,890	+0.19(+0.78%)
Jun 11, 2012	25.49	25.71	24.64	24.70	1,244,719	-0.46(-1.81%)
Jun 08, 2012	24.63	25.17	24.37	25.15	893,008	+0.39(+1.58%)
Jun 07, 2012	25.12	25.36	24.75	24.76	1,117,605	-0.14(-0.55%)
Jun 06, 2012	24.68	25.05	24.50	24.90	1,510,877	+0.59(+2.43%)
Jun 05, 2012	24.03	24.49	23.88	24.31	1,147,047	+0.11(+0.46%)
Jun 04, 2012	24.47	24.84	23.52	24.20	2,679,604	-0.85(-3.38%)
Jun 01, 2012	25.39	25.56	24.84	25.04	940,545	-0.87(-3.36%)
May 31, 2012	25.98	26.03	25.56	25.91	597,086	-0.01(-0.03%)
May 30, 2012	26.05	26.14	25.75	25.92	839,381	-0.42(-1.61%)
May 29, 2012	25.94	26.36	25.91	26.34	1,057,399	+0.51(+1.98%)
May 25, 2012	25.83	26.03	25.72	25.83	756,632	-0.05(-0.19%)
May 24, 2012	25.64	25.89	25.49	25.88	1,294,516	+0.34(+1.35%)
May 23, 2012	24.69	25.67	24.69	25.54	1,516,293	+0.54(+2.14%)
May 22, 2012	25.06	25.24	24.88	25.00	957,698	+0.09(+0.35%)
May 21, 2012	24.72	25.01	24.32	24.92	1,181,048	+0.31(+1.27%)
May 18, 2012	24.77	25.09	24.48	24.60	1,167,882	-0.17(-0.68%)
May 17, 2012	25.43	25.43	24.72	24.77	1,000,461	-0.56(-2.21%)
May 16, 2012	25.37	25.85	25.24	25.33	1,509,823	+0.03(+0.13%)
May 15, 2012	25.32	25.57	25.22	25.30	1,013,809	-0.10(-0.38%)
May 14, 2012	25.69	25.77	25.26	25.39	1,382,560	-0.50(-1.94%)
May 11, 2012	25.63	26.07	25.60	25.90	1,337,401	+0.01(+0.03%)
May 10, 2012	25.69	26.00	25.66	25.89	1,850,158	+0.31(+1.22%)
May 09, 2012	25.37	25.69	25.17	25.58	1,408,726	+0.06(+0.22%)
May 08, 2012	25.47	25.53	25.05	25.52	1,629,006	-0.13(-0.50%)
May 07, 2012	25.56	25.77	25.34	25.65	1,015,953	+0.08(+0.31%)
May 04, 2012	25.63	25.73	25.31	25.57	1,118,534	-0.18(-0.68%)
May 03, 2012	25.91	26.07	25.59	25.75	867,962	-0.15(-0.59%)
May 02, 2012	25.75	26.17	25.75	25.90	980,566	-0.10(-0.40%)