Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.76	18.18	17.64	17.78	1,958,080	+0.05(+0.27%)
Jun 29, 2010	18.28	18.43	17.70	17.73	1,829,340	-1.01(-5.41%)
Jun 25, 2010	18.67	18.96	18.50	18.75	1,535,053	+0.09(+0.47%)
Jun 24, 2010	19.29	19.39	18.62	18.66	1,576,379	-0.80(-4.10%)
Jun 23, 2010	19.13	19.62	18.97	19.46	2,066,630	+0.42(+2.22%)
Jun 22, 2010	19.65	19.91	19.00	19.04	1,987,576	-0.50(-2.54%)
Jun 21, 2010	20.67	20.67	19.45	19.53	2,887,350	-0.83(-4.08%)
Jun 18, 2010	20.45	20.72	20.11	20.36	1,239,106	-0.09(-0.43%)
Jun 17, 2010	20.53	20.56	20.11	20.45	1,082,227	+0.03(+0.16%)
Jun 16, 2010	20.44	20.57	20.31	20.42	1,586,815	-0.14(-0.70%)
Jun 15, 2010	20.52	20.66	20.33	20.56	1,198,875	+0.21(+1.02%)
Jun 14, 2010	20.07	20.47	20.00	20.35	1,619,799	+0.37(+1.84%)
Jun 11, 2010	19.22	19.99	19.20	19.99	1,811,759	+0.51(+2.62%)
Jun 10, 2010	19.71	19.99	19.24	19.48	2,470,877	+0.09(+0.45%)
Jun 09, 2010	19.29	19.96	19.17	19.39	2,069,515	+0.29(+1.51%)
Jun 08, 2010	18.92	19.24	18.39	19.10	2,419,223	+0.18(+0.97%)
Jun 07, 2010	19.87	19.91	18.86	18.92	2,043,127	-0.94(-4.75%)
Jun 04, 2010	20.17	20.32	19.74	19.86	2,334,253	-0.68(-3.31%)
Jun 03, 2010	20.34	20.63	20.22	20.54	942,049	+0.15(+0.74%)
Jun 02, 2010	20.02	20.39	19.48	20.39	1,216,937	+0.54(+2.70%)