Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.16	26.22	25.74	26.10	592,928	-0.01(-0.03%)
May 30, 2012	26.23	26.32	25.93	26.10	833,536	-0.43(-1.61%)
May 29, 2012	26.12	26.55	26.09	26.53	1,050,036	+0.51(+1.98%)
May 25, 2012	26.01	26.21	25.90	26.01	751,363	-0.05(-0.19%)
May 24, 2012	25.82	26.07	25.67	26.06	1,285,502	+0.35(+1.35%)
May 23, 2012	24.86	25.85	24.86	25.72	1,505,734	+0.54(+2.14%)
May 22, 2012	25.23	25.42	25.06	25.18	951,029	+0.09(+0.35%)
May 21, 2012	24.89	25.19	24.50	25.09	1,172,824	+0.31(+1.27%)
May 18, 2012	24.95	25.27	24.65	24.78	1,159,749	-0.17(-0.68%)
May 17, 2012	25.60	25.60	24.89	24.95	993,495	-0.56(-2.21%)
May 16, 2012	25.55	26.03	25.42	25.51	1,499,310	+0.03(+0.13%)
May 15, 2012	25.50	25.75	25.40	25.48	1,006,749	-0.10(-0.38%)
May 14, 2012	25.87	25.95	25.44	25.57	1,372,933	-0.51(-1.94%)
May 11, 2012	25.81	26.26	25.78	26.08	1,328,088	+0.01(+0.03%)
May 10, 2012	25.87	26.18	25.84	26.07	1,837,274	+0.31(+1.22%)
May 09, 2012	25.55	25.87	25.35	25.76	1,398,917	+0.06(+0.22%)
May 08, 2012	25.64	25.71	25.23	25.70	1,617,662	-0.13(-0.50%)
May 07, 2012	25.74	25.95	25.52	25.83	1,008,878	+0.08(+0.31%)
May 04, 2012	25.81	25.91	25.49	25.75	1,110,745	-0.18(-0.68%)
May 03, 2012	26.10	26.26	25.77	25.93	861,918	-0.15(-0.59%)
May 02, 2012	25.93	26.35	25.93	26.08	973,737	-0.10(-0.40%)
May 01, 2012	26.39	26.79	25.54	26.18	3,728,686	+0.84(+3.33%)
Apr 30, 2012	25.48	25.58	25.19	25.34	907,304	-0.28(-1.10%)
Apr 27, 2012	25.69	25.73	25.15	25.62	1,182,744	+0.10(+0.38%)
Apr 26, 2012	25.66	26.04	24.91	25.52	2,431,629	+0.57(+2.29%)
Apr 25, 2012	24.66	25.04	24.66	24.95	2,222,996	+0.48(+1.97%)
Apr 24, 2012	24.36	25.00	24.25	24.47	2,683,227	+0.12(+0.50%)
Apr 23, 2012	23.75	24.49	23.59	24.35	3,183,369	+0.48(+2.02%)
Apr 20, 2012	23.88	24.12	23.71	23.87	1,119,730	+0.28(+1.19%)
Apr 19, 2012	23.78	24.06	23.49	23.59	1,648,175	-0.12(-0.51%)
Apr 18, 2012	23.65	23.83	23.55	23.71	1,033,097	+0.02(+0.10%)
Apr 17, 2012	23.86	23.86	23.43	23.68	1,500,735	-0.01(-0.03%)
Apr 16, 2012	24.01	24.01	23.43	23.69	1,011,771	-0.12(-0.51%)
Apr 13, 2012	23.81	24.10	23.65	23.81	1,018,414	-0.15(-0.64%)
Apr 12, 2012	23.81	24.06	23.66	23.96	1,067,216	+0.12(+0.51%)
Apr 11, 2012	23.40	23.85	23.34	23.84	1,536,831	+0.68(+2.92%)
Apr 10, 2012	23.47	23.70	22.99	23.17	1,768,733	-0.35(-1.50%)
Apr 09, 2012	23.08	23.53	23.01	23.52	1,139,320	+0.13(+0.55%)
Apr 05, 2012	23.52	23.68	23.31	23.39	1,413,691	-0.29(-1.22%)
Apr 04, 2012	23.71	23.78	23.46	23.68	1,145,731	-0.16(-0.67%)
Apr 03, 2012	23.88	24.05	23.69	23.84	798,768	-0.09(-0.37%)
Apr 02, 2012	23.58	24.12	23.41	23.93	1,388,898	+0.29(+1.22%)
Mar 30, 2012	23.97	23.98	23.63	23.64	1,603,918	-0.11(-0.47%)
Mar 29, 2012	23.78	23.90	23.59	23.75	1,326,057	-0.18(-0.77%)
Mar 28, 2012	24.14	24.23	23.77	23.94	1,415,780	-0.12(-0.50%)
Mar 27, 2012	24.53	24.53	24.05	24.06	830,458	-0.39(-1.58%)
Mar 26, 2012	24.28	24.53	24.18	24.45	1,493,478	+0.44(+1.84%)
Mar 23, 2012	24.06	24.13	23.54	24.00	2,523,842	-0.27(-1.13%)
Mar 22, 2012	24.53	24.76	24.06	24.28	2,266,592	-0.31(-1.28%)
Mar 21, 2012	24.99	25.15	24.53	24.59	1,531,244	-0.41(-1.64%)
Mar 20, 2012	25.03	25.06	24.76	25.00	1,100,550	-0.16(-0.64%)
Mar 19, 2012	25.00	25.27	24.82	25.16	949,929	+0.07(+0.29%)
Mar 16, 2012	25.28	25.28	24.86	25.09	1,231,337	-0.07(-0.29%)
Mar 15, 2012	24.89	25.40	24.74	25.16	1,349,027	+0.47(+1.92%)
Mar 14, 2012	24.86	25.02	24.53	24.69	1,007,034	-0.23(-0.94%)
Mar 13, 2012	24.77	24.94	24.53	24.92	1,026,909	+0.36(+1.47%)
Mar 12, 2012	24.74	24.88	24.41	24.56	795,003	-0.14(-0.55%)
Mar 09, 2012	24.82	24.94	24.54	24.70	1,883,210	-0.04(-0.16%)
Mar 08, 2012	24.60	24.84	24.41	24.74	1,514,986	+0.23(+0.92%)
Mar 07, 2012	23.93	24.55	23.88	24.51	2,082,266	+0.74(+3.11%)
Mar 06, 2012	23.79	23.93	23.57	23.77	1,597,005	-0.23(-0.94%)
Mar 05, 2012	23.61	24.13	23.58	24.00	1,354,733	+0.37(+1.57%)
Mar 02, 2012	24.02	24.09	23.45	23.63	1,239,506	-0.37(-1.54%)