Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	37.86	38.10	37.44	37.45	651,429	-0.38(-1.00%)
Sep 29, 2014	37.31	37.84	37.06	37.82	722,665	+0.26(+0.68%)
Sep 26, 2014	36.12	37.60	36.12	37.57	683,638	+0.29(+0.77%)
Sep 25, 2014	37.54	37.72	37.13	37.28	454,248	-0.30(-0.79%)
Sep 24, 2014	37.22	37.65	37.22	37.58	590,081	+0.33(+0.88%)
Sep 23, 2014	37.32	37.47	37.19	37.25	507,306	-0.13(-0.35%)
Sep 22, 2014	37.64	37.67	37.29	37.38	381,271	-0.37(-0.98%)
Sep 19, 2014	38.06	38.35	37.73	37.75	763,610	-0.24(-0.63%)
Sep 18, 2014	37.75	38.24	37.57	37.99	719,087	+0.42(+1.12%)
Sep 17, 2014	37.36	37.61	37.00	37.57	541,570	+0.21(+0.57%)
Sep 16, 2014	37.13	37.54	37.00	37.36	580,826	+0.13(+0.35%)
Sep 15, 2014	37.33	37.40	37.08	37.22	258,312	-0.12(-0.33%)
Sep 12, 2014	37.66	37.75	37.18	37.35	433,197	-0.23(-0.61%)
Sep 11, 2014	37.46	37.64	37.22	37.58	604,645	+0.02(+0.07%)
Sep 10, 2014	37.04	37.64	36.98	37.55	600,278	+0.49(+1.33%)
Sep 09, 2014	37.20	37.31	36.99	37.06	313,088	-0.18(-0.49%)
Sep 08, 2014	37.28	37.47	37.13	37.24	457,894	-0.06(-0.15%)
Sep 05, 2014	37.04	37.40	36.93	37.30	538,070	+0.13(+0.35%)
Sep 04, 2014	36.82	37.22	36.79	37.17	438,992	+0.36(+0.98%)
Sep 03, 2014	36.95	37.02	36.66	36.80	665,332	-0.06(-0.16%)
Sep 02, 2014	36.90	37.11	36.47	36.86	1,002,645	-0.13(-0.36%)
Aug 29, 2014	37.12	36.99	36.99	36.99	439,253	-0.10(-0.27%)
Aug 28, 2014	36.87	37.29	36.66	37.09	816,469	+0.20(+0.54%)
Aug 27, 2014	37.17	37.24	36.81	36.89	361,408	-0.26(-0.71%)
Aug 26, 2014	37.22	37.47	37.09	37.16	555,583	-0.05(-0.13%)
Aug 25, 2014	36.87	37.24	36.71	37.21	604,928	+0.60(+1.65%)
Aug 22, 2014	36.72	36.85	36.58	36.60	506,552	-0.10(-0.28%)
Aug 21, 2014	35.82	36.65	35.80	36.71	1,171,349	+0.11(+0.29%)
Aug 20, 2014	36.54	36.79	36.11	36.60	1,184,261	-0.47(-1.27%)
Aug 19, 2014	36.78	37.14	36.78	37.07	568,130	+0.30(+0.82%)
Aug 18, 2014	36.60	36.83	36.58	36.77	446,865	+0.42(+1.17%)
Aug 15, 2014	36.66	36.66	36.11	36.34	890,583	-0.12(-0.32%)
Aug 14, 2014	36.36	36.60	36.21	36.46	625,812	+0.10(+0.27%)
Aug 13, 2014	36.01	36.52	35.96	36.36	581,363	+0.42(+1.17%)
Aug 12, 2014	35.99	35.99	35.76	35.94	543,499	-0.11(-0.30%)
Aug 11, 2014	35.96	36.15	35.72	36.05	472,335	+0.29(+0.81%)
Aug 08, 2014	35.71	35.93	35.64	35.76	649,486	+0.03(+0.09%)
Aug 07, 2014	35.79	36.03	35.58	35.73	706,719	+0.13(+0.37%)
Aug 06, 2014	35.16	35.75	35.12	35.59	556,467	+0.29(+0.82%)
Aug 05, 2014	35.27	35.59	35.15	35.31	719,887	-0.19(-0.53%)
Aug 04, 2014	35.22	35.57	35.01	35.50	998,967	+0.33(+0.95%)
Aug 01, 2014	35.18	35.29	34.88	35.16	961,184	+0.01(+0.02%)
Jul 31, 2014	35.23	35.58	35.15	35.15	829,114	-0.49(-1.38%)
Jul 30, 2014	35.89	35.94	35.37	35.65	716,999	-0.05(-0.14%)
Jul 29, 2014	35.61	35.91	35.58	35.70	1,116,137	+0.20(+0.55%)
Jul 28, 2014	35.60	35.70	35.43	35.50	899,919	-0.02(-0.07%)
Jul 25, 2014	35.35	35.69	35.35	35.52	1,156,221	-0.07(-0.18%)
Jul 24, 2014	35.64	36.06	35.01	35.59	2,879,360	-0.45(-1.25%)
Jul 23, 2014	36.36	36.50	35.83	36.04	1,734,941	-0.30(-0.81%)
Jul 22, 2014	36.31	36.51	36.07	36.33	936,292	+0.31(+0.86%)
Jul 21, 2014	36.22	36.42	35.95	36.02	692,720	-0.41(-1.13%)
Jul 18, 2014	36.11	36.78	36.01	36.43	899,067	+0.31(+0.86%)
Jul 17, 2014	36.64	36.88	35.95	36.12	1,200,894	-0.65(-1.76%)
Jul 16, 2014	37.05	37.05	36.28	36.77	1,504,323	-0.02(-0.07%)
Jul 15, 2014	37.48	37.50	36.70	36.79	1,670,990	-0.88(-2.33%)
Jul 14, 2014	37.95	37.95	37.42	37.67	1,199,939	+0.04(+0.11%)
Jul 11, 2014	37.70	37.92	37.35	37.63	1,078,746	-0.36(-0.95%)
Jul 10, 2014	37.83	38.16	37.71	37.99	848,909	-0.34(-0.88%)
Jul 09, 2014	37.25	38.35	37.25	38.33	798,302	+0.41(+1.08%)
Jul 08, 2014	38.31	38.35	37.83	37.92	761,064	-0.45(-1.18%)
Jul 07, 2014	38.39	38.45	38.16	38.37	860,127	-0.06(-0.15%)
Jul 03, 2014	38.15	38.42	38.42	38.42	329,218	+0.27(+0.71%)
Jul 02, 2014	38.36	38.52	38.08	38.15	416,864	-0.25(-0.66%)