Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.16	26.22	25.74	26.10	592,906	-0.01(-0.03%)
May 30, 2012	26.23	26.32	25.93	26.10	833,505	-0.43(-1.61%)
May 29, 2012	26.12	26.55	26.09	26.53	1,049,997	+0.51(+1.98%)
May 25, 2012	26.02	26.21	25.90	26.02	751,336	-0.05(-0.18%)
May 24, 2012	25.82	26.07	25.67	26.06	1,285,454	+0.35(+1.34%)
May 23, 2012	24.87	25.85	24.87	25.72	1,505,679	+0.54(+2.14%)
May 22, 2012	25.24	25.42	25.06	25.18	950,994	+0.09(+0.35%)
May 21, 2012	24.89	25.19	24.50	25.09	1,172,781	+0.31(+1.27%)
May 18, 2012	24.95	25.27	24.65	24.78	1,159,706	-0.17(-0.68%)
May 17, 2012	25.61	25.61	24.89	24.95	993,458	-0.56(-2.21%)
May 16, 2012	25.55	26.03	25.42	25.51	1,499,254	+0.03(+0.13%)
May 15, 2012	25.50	25.75	25.40	25.48	1,006,712	-0.10(-0.38%)
May 14, 2012	25.87	25.95	25.44	25.57	1,372,882	-0.51(-1.94%)
May 11, 2012	25.81	26.26	25.78	26.08	1,328,039	+0.01(+0.03%)
May 10, 2012	25.87	26.18	25.84	26.07	1,837,206	+0.31(+1.22%)
May 09, 2012	25.55	25.87	25.35	25.76	1,398,865	+0.06(+0.22%)
May 08, 2012	25.65	25.71	25.23	25.70	1,617,602	-0.13(-0.50%)
May 07, 2012	25.74	25.95	25.52	25.83	1,008,841	+0.08(+0.31%)
May 04, 2012	25.81	25.91	25.49	25.75	1,110,704	-0.18(-0.68%)
May 03, 2012	26.10	26.26	25.77	25.93	861,886	-0.15(-0.59%)
May 02, 2012	25.94	26.35	25.94	26.08	973,702	-0.10(-0.40%)
May 01, 2012	26.39	26.79	25.54	26.18	3,728,548	+0.84(+3.33%)
Apr 30, 2012	25.48	25.58	25.20	25.34	907,271	-0.28(-1.10%)
Apr 27, 2012	25.69	25.73	25.15	25.62	1,182,701	+0.10(+0.38%)
Apr 26, 2012	25.66	26.04	24.91	25.53	2,431,539	+0.57(+2.29%)
Apr 25, 2012	24.66	25.04	24.66	24.95	2,222,914	+0.48(+1.97%)
Apr 24, 2012	24.36	25.00	24.25	24.47	2,683,128	+0.12(+0.50%)
Apr 23, 2012	23.76	24.50	23.59	24.35	3,183,252	+0.48(+2.02%)
Apr 20, 2012	23.88	24.13	23.71	23.87	1,119,689	+0.28(+1.19%)
Apr 19, 2012	23.78	24.06	23.49	23.59	1,648,114	-0.12(-0.51%)
Apr 18, 2012	23.65	23.83	23.55	23.71	1,033,059	+0.02(+0.10%)
Apr 17, 2012	23.86	23.86	23.43	23.68	1,500,680	-0.01(-0.03%)
Apr 16, 2012	24.01	24.01	23.43	23.69	1,011,734	-0.12(-0.51%)
Apr 13, 2012	23.81	24.10	23.65	23.81	1,018,377	-0.15(-0.64%)
Apr 12, 2012	23.81	24.06	23.66	23.96	1,067,177	+0.12(+0.51%)
Apr 11, 2012	23.40	23.85	23.35	23.84	1,536,774	+0.68(+2.92%)
Apr 10, 2012	23.47	23.70	22.99	23.17	1,768,667	-0.35(-1.50%)
Apr 09, 2012	23.08	23.53	23.01	23.52	1,139,278	+0.13(+0.55%)
Apr 05, 2012	23.52	23.68	23.31	23.39	1,413,639	-0.29(-1.22%)
Apr 04, 2012	23.72	23.78	23.47	23.68	1,145,689	-0.16(-0.67%)
Apr 03, 2012	23.88	24.05	23.69	23.84	798,738	-0.09(-0.37%)
Apr 02, 2012	23.58	24.12	23.41	23.93	1,388,847	+0.29(+1.22%)
Mar 30, 2012	23.97	23.98	23.63	23.64	1,603,859	-0.11(-0.47%)
Mar 29, 2012	23.78	23.90	23.59	23.76	1,326,008	-0.18(-0.77%)
Mar 28, 2012	24.14	24.23	23.77	23.94	1,415,727	-0.12(-0.50%)
Mar 27, 2012	24.54	24.54	24.05	24.06	830,427	-0.39(-1.58%)
Mar 26, 2012	24.28	24.53	24.18	24.45	1,493,423	+0.44(+1.84%)
Mar 23, 2012	24.06	24.13	23.54	24.00	2,523,749	-0.27(-1.13%)
Mar 22, 2012	24.54	24.76	24.06	24.28	2,266,508	-0.31(-1.28%)
Mar 21, 2012	24.99	25.15	24.54	24.59	1,531,188	-0.41(-1.64%)
Mar 20, 2012	25.03	25.06	24.76	25.00	1,100,509	-0.16(-0.64%)
Mar 19, 2012	25.00	25.28	24.83	25.16	949,894	+0.07(+0.29%)
Mar 16, 2012	25.28	25.28	24.86	25.09	1,231,292	-0.07(-0.29%)
Mar 15, 2012	24.89	25.40	24.74	25.16	1,348,977	+0.47(+1.92%)
Mar 14, 2012	24.87	25.02	24.53	24.69	1,006,996	-0.23(-0.94%)
Mar 13, 2012	24.77	24.94	24.54	24.92	1,026,871	+0.36(+1.47%)
Mar 12, 2012	24.74	24.88	24.41	24.56	794,974	-0.14(-0.55%)
Mar 09, 2012	24.82	24.94	24.54	24.70	1,883,141	-0.04(-0.16%)
Mar 08, 2012	24.60	24.84	24.41	24.74	1,514,930	+0.23(+0.92%)
Mar 07, 2012	23.93	24.55	23.88	24.51	2,082,189	+0.74(+3.11%)
Mar 06, 2012	23.79	23.93	23.57	23.77	1,596,946	-0.23(-0.94%)
Mar 05, 2012	23.61	24.13	23.58	24.00	1,354,683	+0.37(+1.57%)
Mar 02, 2012	24.02	24.09	23.45	23.63	1,239,460	-0.37(-1.54%)