Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.80	23.81	23.47	23.48	1,615,165	-0.11(-0.47%)
Mar 29, 2012	23.61	23.73	23.42	23.59	1,335,355	-0.18(-0.77%)
Mar 28, 2012	23.97	24.06	23.61	23.77	1,425,708	-0.12(-0.50%)
Mar 27, 2012	24.36	24.36	23.88	23.89	836,281	-0.38(-1.58%)
Mar 26, 2012	24.11	24.36	24.01	24.28	1,503,951	+0.44(+1.84%)
Mar 23, 2012	23.89	23.96	23.37	23.84	2,541,540	-0.27(-1.13%)
Mar 22, 2012	24.36	24.59	23.89	24.11	2,282,486	-0.31(-1.28%)
Mar 21, 2012	24.81	24.97	24.36	24.42	1,541,982	-0.41(-1.64%)
Mar 20, 2012	24.86	24.88	24.59	24.83	1,108,267	-0.16(-0.64%)
Mar 19, 2012	24.83	25.10	24.65	24.99	956,590	+0.07(+0.29%)
Mar 16, 2012	25.11	25.11	24.68	24.92	1,239,972	-0.07(-0.29%)
Mar 15, 2012	24.72	25.23	24.57	24.99	1,358,487	+0.47(+1.92%)
Mar 14, 2012	24.69	24.84	24.36	24.52	1,014,095	-0.23(-0.94%)
Mar 13, 2012	24.60	24.76	24.36	24.75	1,034,110	+0.36(+1.47%)
Mar 12, 2012	24.57	24.71	24.24	24.39	800,578	-0.14(-0.55%)
Mar 09, 2012	24.64	24.76	24.37	24.52	1,896,416	-0.04(-0.16%)
Mar 08, 2012	24.43	24.67	24.24	24.56	1,525,609	+0.22(+0.92%)
Mar 07, 2012	23.76	24.38	23.71	24.34	2,096,868	+0.73(+3.11%)
Mar 06, 2012	23.62	23.76	23.41	23.61	1,608,204	-0.22(-0.94%)
Mar 05, 2012	23.45	23.96	23.41	23.83	1,364,233	+0.37(+1.57%)
Mar 02, 2012	23.85	23.92	23.29	23.46	1,248,198	-0.37(-1.54%)
Mar 01, 2012	23.92	24.07	23.56	23.83	1,091,745	+0.15(+0.64%)
Feb 29, 2012	23.75	24.00	23.52	23.68	1,333,724	-0.04(-0.17%)
Feb 28, 2012	23.31	23.76	23.30	23.72	1,197,264	+0.51(+2.20%)
Feb 27, 2012	23.13	23.49	22.93	23.21	1,567,039	-0.06(-0.24%)
Feb 24, 2012	23.52	23.54	23.19	23.26	1,605,182	-0.29(-1.22%)
Feb 23, 2012	23.52	23.71	23.33	23.55	1,442,622	+0.09(+0.37%)
Feb 22, 2012	24.31	24.55	23.21	23.46	4,755,374	-1.76(-6.97%)
Feb 21, 2012	25.69	25.94	24.98	25.22	2,277,873	-0.33(-1.28%)
Feb 17, 2012	25.10	25.67	25.10	25.55	1,371,866	+0.42(+1.69%)
Feb 16, 2012	24.96	25.21	24.86	25.12	994,355	+0.26(+1.06%)
Feb 15, 2012	24.98	25.20	24.72	24.86	1,104,416	+0.09(+0.35%)
Feb 14, 2012	24.83	24.87	24.44	24.77	958,070	-0.18(-0.74%)
Feb 13, 2012	25.07	25.10	24.76	24.95	607,057	+0.09(+0.35%)
Feb 10, 2012	24.70	25.07	24.68	24.87	781,420	-0.02(-0.10%)
Feb 09, 2012	24.88	25.08	24.75	24.89	706,907	+0.05(+0.19%)
Feb 08, 2012	24.60	24.96	24.43	24.84	1,381,400	+0.34(+1.37%)
Feb 07, 2012	24.49	24.80	24.44	24.51	839,962	+0.08(+0.33%)
Feb 06, 2012	24.67	24.92	24.31	24.43	697,997	-0.34(-1.39%)
Feb 03, 2012	24.44	24.97	24.39	24.77	878,078	+0.63(+2.61%)
Feb 02, 2012	24.21	24.43	23.96	24.14	908,304	+0.00(+0.00%)
Feb 01, 2012	23.82	24.16	23.68	24.14	1,665,736	+0.51(+2.16%)
Jan 31, 2012	24.09	24.20	23.52	23.63	1,028,462	-0.34(-1.43%)
Jan 30, 2012	23.65	24.08	23.53	23.97	823,348	+0.20(+0.84%)
Jan 27, 2012	23.73	23.95	23.60	23.77	1,036,799	+0.03(+0.13%)
Jan 26, 2012	23.97	23.99	23.55	23.74	1,042,810	+0.03(+0.13%)
Jan 25, 2012	23.37	23.80	23.28	23.71	918,659	+0.38(+1.64%)
Jan 24, 2012	23.19	23.44	23.04	23.33	1,442,513	-0.09(-0.38%)
Jan 23, 2012	23.88	24.08	23.29	23.41	1,159,459	-0.50(-2.10%)
Jan 20, 2012	23.91	24.23	23.84	23.92	1,173,065	+0.09(+0.37%)
Jan 19, 2012	23.97	24.01	23.57	23.83	943,065	+0.06(+0.24%)
Jan 18, 2012	23.37	23.87	23.37	23.77	896,642	+0.38(+1.60%)
Jan 17, 2012	23.32	23.57	23.15	23.40	1,062,503	+0.24(+1.04%)
Jan 13, 2012	23.31	23.89	23.12	23.16	962,699	-0.38(-1.60%)
Jan 12, 2012	23.22	23.60	23.22	23.53	675,656	+0.27(+1.17%)
Jan 11, 2012	23.05	23.45	23.01	23.26	1,015,472	+0.10(+0.41%)
Jan 10, 2012	23.76	23.76	23.02	23.17	1,317,657	-0.26(-1.13%)
Jan 09, 2012	23.49	23.61	23.13	23.43	900,104	-0.07(-0.31%)
Jan 06, 2012	23.40	23.66	23.13	23.50	943,343	+0.10(+0.44%)
Jan 05, 2012	23.25	23.61	22.89	23.40	1,168,670	+0.13(+0.55%)