Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	34.84	34.87	33.91	33.93	0	-0.97(-2.77%)
Aug 29, 2013	34.58	35.14	34.58	34.90	478,128	+0.16(+0.47%)
Aug 28, 2013	34.36	35.10	34.13	34.74	778,793	+0.58(+1.69%)
Aug 27, 2013	34.68	34.68	34.15	34.16	456,731	-0.82(-2.35%)
Aug 26, 2013	34.81	35.20	34.78	34.98	377,065	+0.11(+0.33%)
Aug 23, 2013	35.49	35.65	34.84	34.87	0	-0.51(-1.45%)
Aug 22, 2013	35.15	35.56	35.03	35.38	446,778	+0.44(+1.26%)
Aug 21, 2013	35.12	35.17	34.76	34.94	0	-0.33(-0.92%)
Aug 20, 2013	35.08	35.47	34.93	35.27	362,969	+0.32(+0.91%)
Aug 19, 2013	35.02	35.18	34.95	34.95	357,265	+0.00(+0.00%)
Aug 16, 2013	34.69	35.15	34.69	34.95	0	+0.13(+0.37%)
Aug 15, 2013	34.82	34.93	34.46	34.82	769,827	-0.26(-0.74%)
Aug 14, 2013	35.23	35.30	34.94	35.08	594,798	-0.15(-0.44%)
Aug 13, 2013	35.40	35.44	34.84	35.23	835,050	-0.11(-0.30%)
Aug 12, 2013	35.41	35.79	35.27	35.34	709,762	-0.19(-0.53%)
Aug 09, 2013	35.36	35.85	35.36	35.53	690,737	+0.09(+0.25%)
Aug 08, 2013	35.12	35.59	35.11	35.44	765,026	+0.54(+1.56%)
Aug 07, 2013	34.70	35.33	34.70	34.89	877,907	+0.06(+0.16%)
Aug 06, 2013	35.58	35.73	34.79	34.84	1,083,398	-0.83(-2.32%)
Aug 05, 2013	35.35	35.69	35.10	35.67	684,812	+0.36(+1.01%)
Aug 02, 2013	34.90	35.41	34.85	35.31	851,842	+0.43(+1.23%)
Aug 01, 2013	34.68	35.21	34.55	34.88	1,238,385	+0.51(+1.48%)
Jul 31, 2013	34.18	34.53	34.13	34.37	0	+0.36(+1.07%)
Jul 30, 2013	33.59	34.09	33.44	34.00	0	+0.49(+1.45%)
Jul 29, 2013	32.88	33.57	32.88	33.52	0	+0.48(+1.45%)
Jul 26, 2013	33.20	33.29	32.59	33.04	0	-0.04(-0.12%)
Jul 25, 2013	32.68	33.10	32.28	33.08	0	-0.85(-2.51%)
Jul 24, 2013	34.45	34.84	33.62	33.93	1,922,935	-0.52(-1.50%)
Jul 23, 2013	34.61	34.81	34.41	34.45	0	-0.19(-0.56%)
Jul 22, 2013	34.82	35.06	34.50	34.64	0	-0.41(-1.18%)
Jul 19, 2013	35.41	35.64	34.98	35.06	690,736	-0.33(-0.94%)
Jul 18, 2013	35.24	35.81	35.24	35.39	547,530	+0.23(+0.64%)
Jul 17, 2013	36.27	36.27	35.01	35.16	569,919	-0.54(-1.52%)
Jul 16, 2013	35.79	35.96	35.35	35.70	0	+0.02(+0.07%)
Jul 15, 2013	35.70	35.79	35.35	35.68	0	+0.09(+0.25%)
Jul 12, 2013	35.63	35.73	35.47	35.59	0	+0.08(+0.23%)
Jul 11, 2013	35.63	35.85	35.34	35.51	0	+0.06(+0.16%)
Jul 10, 2013	35.49	35.59	35.15	35.45	0	-0.03(-0.09%)
Jul 09, 2013	35.28	35.58	35.21	35.49	0	+0.42(+1.20%)
Jul 08, 2013	35.06	35.19	34.88	35.06	0	+0.24(+0.70%)
Jul 05, 2013	34.83	34.98	34.61	34.82	0	+0.49(+1.44%)
Jul 03, 2013	34.31	34.42	34.05	34.33	0	+0.02(+0.05%)
Jul 02, 2013	34.26	34.52	34.05	34.31	0	+0.03(+0.09%)
Jul 01, 2013	34.17	34.50	33.97	34.28	0	+0.36(+1.05%)
Jun 28, 2013	33.90	34.11	33.60	33.92	1,237,329	+0.11(+0.34%)
Jun 27, 2013	33.62	34.11	32.89	33.81	0	+0.39(+1.16%)
Jun 26, 2013	33.38	33.61	33.18	33.42	0	+0.33(+1.00%)
Jun 25, 2013	33.00	33.24	32.93	33.09	0	+0.18(+0.54%)
Jun 24, 2013	32.66	33.11	32.43	32.91	0	-0.16(-0.49%)
Jun 21, 2013	33.98	34.15	32.89	33.07	1,544,947	-0.84(-2.48%)
Jun 20, 2013	33.96	34.09	33.56	33.91	0	-0.16(-0.48%)
Jun 19, 2013	34.11	34.44	33.97	34.08	0	+0.01(+0.02%)
Jun 18, 2013	33.43	34.26	33.43	34.07	0	+0.33(+0.98%)
Jun 17, 2013	33.94	34.01	33.58	33.74	0	+0.16(+0.48%)
Jun 14, 2013	33.74	34.00	33.55	33.57	0	-0.13(-0.38%)
Jun 13, 2013	33.62	33.76	33.15	33.70	444,863	+0.19(+0.56%)
Jun 12, 2013	33.69	33.76	33.31	33.52	537,268	-0.15(-0.46%)
Jun 11, 2013	33.41	33.88	33.11	33.67	466,582	-0.02(-0.07%)
Jun 10, 2013	33.76	34.01	33.53	33.70	0	+0.12(+0.36%)
Jun 07, 2013	33.10	33.69	32.86	33.57	0	+0.62(+1.89%)
Jun 06, 2013	32.59	33.02	32.46	32.95	509,968	+0.28(+0.87%)
Jun 05, 2013	32.71	32.80	32.51	32.67	0	-0.07(-0.22%)
Jun 04, 2013	32.39	33.01	32.39	32.74	0	+0.28(+0.87%)