Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	25.16	25.73	24.94	25.46	1,325,513	+0.00(+0.00%)
Nov 29, 2010	25.31	25.53	24.83	25.46	764,615	-0.07(-0.28%)
Nov 26, 2010	25.39	25.55	25.27	25.53	265,946	-0.02(-0.09%)
Nov 24, 2010	25.20	25.55	25.55	25.55	1,152,193	+0.46(+1.85%)
Nov 23, 2010	24.74	25.14	24.69	25.09	1,387,623	-0.07(-0.29%)
Nov 22, 2010	23.98	25.19	23.98	25.16	2,229,131	+1.00(+4.13%)
Nov 19, 2010	23.97	24.30	23.75	24.16	787,050	+0.22(+0.90%)
Nov 18, 2010	24.08	24.43	23.84	23.95	985,304	+0.01(+0.03%)
Nov 17, 2010	23.22	23.96	22.99	23.94	1,839,619	+0.78(+3.38%)
Nov 16, 2010	23.41	23.62	22.85	23.16	972,968	-0.34(-1.46%)
Nov 15, 2010	23.69	24.04	23.50	23.50	579,323	+0.01(+0.03%)
Nov 12, 2010	23.61	23.78	23.21	23.49	988,967	-0.37(-1.54%)
Nov 11, 2010	23.26	24.12	23.18	23.86	1,223,972	+0.36(+1.53%)
Nov 10, 2010	23.20	23.56	22.90	23.50	879,555	+0.37(+1.59%)
Nov 09, 2010	23.85	23.85	22.97	23.13	927,306	-0.67(-2.82%)
Nov 08, 2010	23.64	23.95	23.56	23.80	533,467	+0.00(+0.00%)
Nov 05, 2010	23.79	24.08	23.66	23.80	1,069,453	-0.06(-0.23%)
Nov 04, 2010	23.76	23.96	23.64	23.86	1,041,060	+0.39(+1.67%)
Nov 03, 2010	23.36	23.56	23.15	23.47	604,849	+0.16(+0.69%)
Nov 02, 2010	23.56	23.68	23.26	23.31	856,107	+0.05(+0.21%)
Nov 01, 2010	23.08	23.44	22.97	23.26	1,385,245	+0.00(+0.00%)
Oct 29, 2010	22.76	23.34	22.71	23.26	1,483,320	+0.28(+1.22%)
Oct 28, 2010	23.00	23.21	22.81	22.98	914,155	-0.03(-0.14%)
Oct 27, 2010	22.98	23.11	22.62	23.01	2,387,097	-0.46(-1.94%)
Oct 25, 2010	23.56	23.79	23.25	23.47	2,049,372	+0.14(+0.62%)
Oct 22, 2010	22.48	23.69	22.31	23.32	3,639,890	+1.70(+7.87%)
Oct 21, 2010	22.09	22.48	21.35	21.62	2,209,490	-0.31(-1.42%)
Oct 20, 2010	21.74	22.09	21.58	21.93	1,010,306	+0.26(+1.18%)
Oct 19, 2010	21.78	22.15	21.50	21.68	1,329,317	-0.46(-2.09%)
Oct 18, 2010	22.17	22.33	21.80	22.14	961,603	-0.06(-0.29%)
Oct 15, 2010	22.39	22.45	21.98	22.21	1,255,653	+0.12(+0.54%)
Oct 14, 2010	21.79	22.26	21.78	22.09	1,520,403	+0.19(+0.88%)
Oct 13, 2010	22.17	22.29	21.46	21.89	2,191,695	-0.23(-1.05%)
Oct 12, 2010	22.11	22.33	21.81	22.13	1,373,074	-0.06(-0.25%)
Oct 11, 2010	22.31	22.64	22.17	22.18	994,917	-0.14(-0.61%)
Oct 08, 2010	22.17	22.50	21.80	22.32	1,158,886	+0.20(+0.90%)
Oct 07, 2010	21.89	22.35	21.70	22.12	1,810,725	+0.54(+2.48%)
Oct 06, 2010	21.95	21.96	21.27	21.58	887,189	-0.38(-1.75%)
Oct 05, 2010	21.33	22.16	21.30	21.97	2,089,475	+0.94(+4.48%)
Oct 04, 2010	21.18	21.38	20.80	21.02	651,081	-0.30(-1.39%)
Oct 01, 2010	21.37	21.47	21.06	21.32	986,814	+0.18(+0.83%)
Sep 30, 2010	21.24	21.74	20.85	21.14	1,216,896	+0.06(+0.27%)
Sep 29, 2010	21.15	21.38	20.98	21.09	700,198	-0.22(-1.01%)
Sep 28, 2010	21.41	21.51	20.82	21.30	816,156	+0.04(+0.19%)
Sep 27, 2010	20.96	21.55	20.90	21.26	1,408,772	+0.26(+1.22%)
Sep 24, 2010	20.49	21.09	20.35	21.01	1,173,531	+0.80(+3.95%)
Sep 23, 2010	20.43	20.81	20.09	20.21	1,618,246	-0.42(-2.05%)
Sep 22, 2010	20.66	20.82	20.24	20.63	1,082,713	-0.21(-1.00%)
Sep 21, 2010	21.17	21.24	20.65	20.84	1,066,625	-0.28(-1.32%)
Sep 20, 2010	20.69	21.22	20.57	21.12	1,225,119	+0.56(+2.72%)
Sep 17, 2010	20.92	20.94	20.42	20.56	1,403,767	-0.56(-2.65%)
Sep 15, 2010	21.08	21.22	20.90	21.12	819,485	-0.06(-0.30%)
Sep 14, 2010	21.15	21.43	20.99	21.18	1,035,754	+0.05(+0.23%)
Sep 13, 2010	20.79	21.27	20.71	21.14	1,357,325	+0.61(+3.00%)
Sep 10, 2010	20.37	20.66	20.27	20.52	908,940	+0.16(+0.78%)
Sep 09, 2010	20.91	20.91	20.14	20.36	1,129,294	-0.37(-1.77%)
Sep 08, 2010	20.39	20.80	20.33	20.73	1,946,575	+0.48(+2.37%)
Sep 07, 2010	20.66	20.94	20.22	20.25	2,175,523	-0.32(-1.55%)
Sep 03, 2010	20.15	20.62	20.06	20.57	2,314,207	+0.63(+3.17%)
Sep 02, 2010	18.98	19.97	18.96	19.94	2,044,466	+1.01(+5.32%)