Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	22.38	22.78	21.76	22.08	1,223,004	-0.18(-0.80%)
Aug 30, 2011	22.24	22.48	22.00	22.26	1,271,146	-0.19(-0.86%)
Aug 29, 2011	21.72	22.48	21.70	22.45	834,508	+0.90(+4.18%)
Aug 26, 2011	20.82	21.70	20.70	21.55	843,951	+0.53(+2.53%)
Aug 25, 2011	22.35	22.35	20.93	21.02	1,472,668	-1.21(-5.46%)
Aug 24, 2011	22.07	22.36	21.53	22.23	1,049,744	+0.04(+0.18%)
Aug 23, 2011	21.28	22.46	21.16	22.19	1,146,892	+0.96(+4.51%)
Aug 22, 2011	21.38	21.90	21.13	21.24	1,131,618	+0.39(+1.89%)
Aug 19, 2011	20.73	21.74	20.55	20.84	1,329,136	-0.18(-0.88%)
Aug 18, 2011	21.33	21.80	20.83	21.03	2,335,134	-1.01(-4.56%)
Aug 17, 2011	22.05	22.23	21.60	22.03	1,173,464	+0.05(+0.22%)
Aug 16, 2011	22.11	22.19	21.63	21.98	1,225,498	-0.35(-1.58%)
Aug 15, 2011	22.05	22.38	21.88	22.34	1,018,058	+0.50(+2.28%)
Aug 12, 2011	22.20	22.38	21.66	21.84	1,529,337	-0.25(-1.13%)
Aug 11, 2011	20.79	22.32	20.75	22.09	3,310,280	+1.67(+8.20%)
Aug 10, 2011	20.58	21.20	20.16	20.42	1,650,947	-0.45(-2.16%)
Aug 09, 2011	20.63	20.91	19.55	20.87	3,160,131	+0.73(+3.64%)
Aug 08, 2011	20.51	21.20	20.11	20.13	3,708,649	-1.56(-7.19%)
Aug 05, 2011	22.13	22.31	21.08	21.70	2,134,546	-0.01(-0.04%)
Aug 04, 2011	22.55	22.82	21.67	21.70	1,673,336	-1.06(-4.66%)
Aug 03, 2011	22.52	22.79	21.94	22.77	1,988,473	+0.29(+1.29%)
Aug 02, 2011	22.93	23.05	22.43	22.48	1,971,623	-0.68(-2.95%)
Aug 01, 2011	23.44	23.51	22.85	23.16	1,918,743	-0.03(-0.14%)
Jul 29, 2011	23.29	23.50	22.78	23.19	1,221,308	-0.16(-0.69%)
Jul 28, 2011	23.87	24.11	23.29	23.35	1,851,604	-0.39(-1.66%)
Jul 27, 2011	24.49	24.69	23.71	23.75	2,039,426	-1.13(-4.56%)
Jul 26, 2011	24.74	25.37	24.46	24.88	1,424,909	+0.13(+0.52%)
Jul 25, 2011	24.74	25.05	24.55	24.75	1,352,794	-0.10(-0.39%)
Jul 22, 2011	24.90	25.13	24.75	24.85	1,648,673	-0.14(-0.55%)
Jul 21, 2011	25.56	25.76	24.69	24.99	6,132,974	-1.31(-4.99%)
Jul 20, 2011	26.99	27.04	26.12	26.30	2,241,250	-0.74(-2.74%)
Jul 19, 2011	26.59	27.19	26.56	27.04	1,673,071	+0.73(+2.78%)
Jul 18, 2011	26.28	26.71	25.91	26.30	1,635,036	+0.01(+0.03%)
Jul 15, 2011	26.51	26.71	25.91	26.30	1,355,102	-0.01(-0.03%)
Jul 14, 2011	26.88	27.04	26.16	26.30	1,448,366	-0.58(-2.15%)
Jul 13, 2011	26.50	27.14	26.49	26.88	1,165,717	+0.56(+2.11%)
Jul 12, 2011	26.48	26.84	26.30	26.33	944,555	-0.23(-0.88%)
Jul 11, 2011	26.73	26.82	26.36	26.56	1,280,192	-0.39(-1.43%)
Jul 08, 2011	26.76	26.96	26.41	26.95	1,046,513	-0.27(-0.98%)
Jul 07, 2011	26.88	27.41	26.79	27.21	1,338,523	+0.54(+2.02%)
Jul 06, 2011	26.87	26.87	26.34	26.67	732,143	-0.14(-0.54%)
Jul 05, 2011	26.44	26.87	26.17	26.82	1,302,582	+0.41(+1.55%)
Jul 01, 2011	25.44	26.51	24.99	26.41	1,623,249	+1.17(+4.65%)
Jun 30, 2011	25.07	25.65	25.07	25.23	1,316,460	-0.06(-0.25%)
Jun 29, 2011	25.74	25.74	25.13	25.30	977,222	-0.28(-1.10%)
Jun 28, 2011	25.21	25.58	25.21	25.58	679,542	+0.42(+1.66%)
Jun 27, 2011	25.05	25.32	24.66	25.16	1,148,544	+0.30(+1.20%)
Jun 24, 2011	24.93	25.03	24.56	24.86	1,869,211	-0.01(-0.03%)
Jun 23, 2011	24.04	24.91	23.89	24.87	1,631,127	+0.60(+2.49%)
Jun 22, 2011	24.33	24.62	24.05	24.27	1,140,884	-0.12(-0.49%)
Jun 21, 2011	24.28	24.56	23.98	24.39	2,240,920	+0.23(+0.93%)
Jun 20, 2011	24.10	24.31	23.79	24.16	1,522,167	+0.23(+0.97%)
Jun 17, 2011	24.29	24.41	23.87	23.93	2,496,860	-0.19(-0.80%)
Jun 16, 2011	24.37	24.43	23.99	24.12	1,801,443	-0.21(-0.86%)
Jun 15, 2011	24.49	24.78	24.12	24.33	1,701,349	-0.43(-1.72%)
Jun 14, 2011	24.62	24.82	24.49	24.76	954,572	+0.48(+1.99%)
Jun 13, 2011	24.08	24.84	23.88	24.28	1,927,880	+0.23(+0.97%)
Jun 10, 2011	24.06	24.41	23.65	24.04	2,144,860	-0.26(-1.06%)
Jun 09, 2011	23.59	24.31	23.41	24.30	1,838,034	+0.72(+3.07%)
Jun 08, 2011	23.70	24.01	23.49	23.58	972,733	-0.26(-1.08%)
Jun 07, 2011	23.95	24.30	23.78	23.83	851,132	+0.01(+0.03%)
Jun 06, 2011	24.34	24.45	23.79	23.83	998,036	-0.21(-0.87%)