Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.91	18.16	17.72	17.86	1,662,464	-0.13(-0.71%)
Aug 30, 2010	18.28	18.55	17.97	17.99	1,113,594	-0.41(-2.21%)
Aug 27, 2010	18.21	18.44	17.68	18.40	1,141,303	+0.47(+2.63%)
Aug 26, 2010	17.68	18.20	17.65	17.92	1,310,858	+0.28(+1.58%)
Aug 25, 2010	17.32	17.76	17.22	17.65	1,170,492	+0.23(+1.33%)
Aug 24, 2010	17.58	17.71	17.26	17.41	1,643,550	-0.36(-2.02%)
Aug 23, 2010	18.21	18.57	17.73	17.77	1,766,447	-0.38(-2.11%)
Aug 20, 2010	18.36	18.45	17.97	18.16	1,350,906	-0.20(-1.09%)
Aug 19, 2010	18.48	18.80	18.17	18.36	1,659,804	-0.25(-1.33%)
Aug 18, 2010	18.24	18.87	18.00	18.60	1,120,835	+0.39(+2.15%)
Aug 17, 2010	17.96	18.48	17.70	18.21	1,141,848	+0.53(+2.98%)
Aug 16, 2010	17.57	17.86	17.57	17.69	1,172,093	+0.09(+0.50%)
Aug 13, 2010	17.96	17.97	17.59	17.60	1,152,119	-0.49(-2.69%)
Aug 12, 2010	17.98	18.40	17.90	18.08	910,859	-0.07(-0.40%)
Aug 11, 2010	18.39	18.47	18.04	18.16	1,074,895	-0.59(-3.15%)
Aug 10, 2010	18.90	19.04	18.60	18.75	1,138,267	-0.42(-2.21%)
Aug 09, 2010	18.83	19.20	18.64	19.17	1,045,395	+0.51(+2.74%)
Aug 06, 2010	18.50	18.80	18.33	18.66	1,281,178	-0.06(-0.34%)
Aug 05, 2010	18.60	18.91	18.55	18.72	1,062,957	-0.03(-0.17%)
Aug 04, 2010	19.05	19.20	18.71	18.76	1,750,232	-0.22(-1.14%)
Aug 03, 2010	19.07	19.27	18.79	18.97	1,081,172	-0.02(-0.08%)
Aug 02, 2010	19.02	19.13	18.80	18.99	1,318,738	+0.26(+1.41%)
Jul 30, 2010	18.44	18.96	18.22	18.72	1,562,068	-0.02(-0.09%)
Jul 29, 2010	19.37	19.49	18.50	18.74	1,794,473	-0.45(-2.33%)
Jul 28, 2010	19.23	19.47	19.06	19.19	1,438,391	-0.04(-0.21%)
Jul 27, 2010	19.57	19.68	19.17	19.23	1,551,729	-0.15(-0.78%)
Jul 26, 2010	19.02	19.49	18.93	19.38	2,315,673	+0.36(+1.89%)
Jul 23, 2010	19.38	20.01	18.79	19.02	5,497,294	-1.53(-7.46%)
Jul 22, 2010	20.08	20.64	19.21	20.55	3,375,870	+0.78(+3.96%)
Jul 21, 2010	20.39	20.39	19.63	19.77	1,917,355	-0.42(-2.10%)
Jul 20, 2010	18.80	20.27	18.76	20.19	3,230,774	+1.23(+6.49%)
Jul 19, 2010	19.33	19.42	18.75	18.96	2,988,548	-0.38(-1.94%)
Jul 16, 2010	20.27	20.41	19.26	19.34	2,146,523	-1.10(-5.39%)
Jul 15, 2010	20.53	20.62	19.99	20.44	1,384,576	-0.13(-0.62%)
Jul 14, 2010	20.62	20.62	20.28	20.57	1,339,918	-0.11(-0.54%)
Jul 13, 2010	20.04	20.74	19.95	20.68	2,506,856	+1.22(+6.28%)
Jul 12, 2010	19.67	19.79	19.11	19.46	1,411,871	-0.32(-1.62%)
Jul 09, 2010	18.91	19.82	18.83	19.78	2,650,970	+0.89(+4.69%)
Jul 08, 2010	18.44	18.91	18.36	18.89	2,417,446	+0.67(+3.68%)
Jul 07, 2010	17.44	18.25	17.40	18.22	1,506,989	+0.84(+4.83%)
Jul 06, 2010	17.88	18.28	17.34	17.38	1,891,122	-0.32(-1.80%)
Jul 02, 2010	18.00	18.34	17.65	17.70	1,411,238	-0.24(-1.34%)
Jul 01, 2010	17.96	18.07	17.25	17.94	1,768,608	+0.16(+0.90%)
Jun 30, 2010	17.76	18.18	17.64	17.78	1,958,152	+0.05(+0.27%)
Jun 29, 2010	18.28	18.43	17.70	17.73	1,829,407	-1.01(-5.41%)
Jun 25, 2010	18.67	18.96	18.50	18.75	1,535,110	+0.09(+0.47%)
Jun 24, 2010	19.29	19.39	18.62	18.66	1,576,438	-0.80(-4.11%)
Jun 23, 2010	19.13	19.62	18.97	19.46	2,066,707	+0.42(+2.22%)
Jun 22, 2010	19.65	19.91	19.00	19.04	1,987,650	-0.50(-2.54%)
Jun 21, 2010	20.66	20.66	19.45	19.53	2,887,457	-0.83(-4.08%)
Jun 18, 2010	20.45	20.72	20.11	20.36	1,239,151	-0.09(-0.43%)
Jun 17, 2010	20.53	20.56	20.11	20.45	1,082,267	+0.03(+0.16%)
Jun 16, 2010	20.44	20.57	20.31	20.42	1,586,873	-0.14(-0.70%)
Jun 15, 2010	20.52	20.66	20.33	20.56	1,198,919	+0.21(+1.02%)
Jun 14, 2010	20.07	20.47	20.00	20.35	1,619,858	+0.37(+1.84%)
Jun 11, 2010	19.22	19.99	19.19	19.99	1,811,826	+0.51(+2.63%)
Jun 10, 2010	19.71	19.99	19.23	19.47	2,470,968	+0.09(+0.45%)
Jun 09, 2010	19.29	19.96	19.17	19.39	2,069,591	+0.29(+1.51%)
Jun 08, 2010	18.92	19.23	18.39	19.10	2,419,313	+0.18(+0.97%)
Jun 07, 2010	19.87	19.91	18.86	18.92	2,043,202	-0.94(-4.75%)
Jun 04, 2010	20.17	20.32	19.74	19.86	2,334,339	-0.68(-3.31%)
Jun 03, 2010	20.34	20.63	20.22	20.54	942,084	+0.15(+0.74%)
Jun 02, 2010	20.02	20.39	19.47	20.39	1,216,981	+0.54(+2.70%)