Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.34	15.34	14.74	14.79	3,453,142	-0.86(-5.51%)
Sep 29, 2009	15.26	15.83	15.26	15.66	1,631,223	+0.34(+2.24%)
Sep 28, 2009	15.18	15.50	15.14	15.31	925,999	+0.18(+1.16%)
Sep 25, 2009	15.26	15.47	15.07	15.14	1,080,708	-0.26(-1.66%)
Sep 24, 2009	15.74	15.90	15.27	15.39	1,568,841	-0.26(-1.68%)
Sep 23, 2009	16.44	16.52	15.66	15.66	1,954,783	-0.77(-4.72%)
Sep 22, 2009	16.62	16.73	16.27	16.43	1,943,416	-0.07(-0.44%)
Sep 21, 2009	16.44	16.78	16.29	16.50	1,903,459	-0.10(-0.58%)
Sep 18, 2009	15.99	16.71	15.99	16.60	2,573,959	+0.42(+2.57%)
Sep 17, 2009	15.86	16.27	15.84	16.18	2,195,869	+0.27(+1.71%)
Sep 16, 2009	15.58	15.94	15.46	15.91	2,644,688	+0.38(+2.42%)
Sep 15, 2009	15.54	15.78	15.33	15.54	1,685,203	-0.16(-1.02%)
Sep 14, 2009	15.36	15.72	15.30	15.70	1,457,545	+0.18(+1.13%)
Sep 11, 2009	15.62	15.71	15.32	15.52	1,544,233	-0.08(-0.51%)
Sep 10, 2009	15.40	15.63	15.18	15.60	1,703,670	+0.17(+1.09%)
Sep 09, 2009	15.10	15.51	14.98	15.43	2,089,051	+0.30(+2.01%)
Sep 08, 2009	15.32	15.37	15.04	15.13	941,295	-0.06(-0.42%)
Sep 04, 2009	14.69	15.20	14.68	15.19	1,690,110	+0.46(+3.09%)
Sep 03, 2009	14.55	14.75	14.28	14.74	1,562,310	+0.30(+2.05%)
Sep 02, 2009	14.50	14.64	14.37	14.44	1,316,694	-0.03(-0.22%)
Sep 01, 2009	14.55	14.95	14.38	14.47	1,975,135	-0.20(-1.36%)
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%)
Aug 03, 2009	15.58	15.88	15.51	15.86	2,080,432	+0.39(+2.53%)
Jul 31, 2009	15.01	15.55	14.91	15.47	3,199,462	+0.48(+3.20%)
Jul 30, 2009	14.93	15.25	14.75	14.99	1,774,405	+0.32(+2.18%)
Jul 29, 2009	14.83	15.16	14.53	14.67	2,021,498	-0.33(-2.18%)
Jul 28, 2009	14.51	15.09	14.39	15.00	1,963,817	+0.32(+2.18%)
Jul 27, 2009	14.43	14.73	14.18	14.68	1,828,997	+0.06(+0.44%)
Jul 24, 2009	14.59	14.99	14.14	14.62	5,857,774	-0.65(-4.24%)
Jul 23, 2009	14.59	15.38	14.41	15.27	4,512,116	+0.60(+4.08%)
Jul 22, 2009	14.10	14.99	14.07	14.67	4,377,518	+0.42(+2.97%)
Jul 21, 2009	14.34	14.34	13.92	14.24	2,326,705	+0.13(+0.91%)
Jul 20, 2009	14.04	14.22	13.84	14.12	2,355,332	+0.10(+0.74%)
Jul 17, 2009	14.11	14.12	13.76	14.01	1,942,866	-0.15(-1.07%)
Jul 16, 2009	14.15	14.23	13.71	14.16	2,730,652	+0.16(+1.14%)
Jul 15, 2009	13.87	14.02	13.42	14.00	2,410,534	+0.34(+2.51%)
Jul 14, 2009	13.52	13.70	13.22	13.66	1,271,450	+0.21(+1.54%)
Jul 13, 2009	13.19	13.46	12.81	13.45	1,812,768	+0.19(+1.45%)
Jul 10, 2009	13.10	13.72	12.98	13.26	2,027,884	+0.16(+1.22%)
Jul 09, 2009	13.00	13.20	12.63	13.10	1,548,389	+0.23(+1.80%)
Jul 08, 2009	12.80	13.15	12.53	12.87	2,192,826	+0.06(+0.50%)
Jul 07, 2009	13.20	13.33	12.75	12.80	1,999,411	-0.46(-3.43%)
Jul 06, 2009	13.36	13.48	12.92	13.26	2,068,956	-0.24(-1.77%)
Jul 02, 2009	13.92	13.96	13.43	13.50	2,344,011	-0.75(-5.27%)