Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.12	15.66	15.02	15.58	3,177,065	+0.48(+3.20%)
Jul 30, 2009	15.04	15.36	14.86	15.10	1,761,983	+0.32(+2.18%)
Jul 29, 2009	14.94	15.27	14.63	14.78	2,007,347	-0.33(-2.18%)
Jul 28, 2009	14.62	15.20	14.50	15.11	1,950,070	+0.32(+2.18%)
Jul 27, 2009	14.53	14.83	14.28	14.79	1,816,193	+0.06(+0.44%)
Jul 24, 2009	14.69	15.10	14.24	14.72	5,816,768	-0.65(-4.24%)
Jul 23, 2009	14.70	15.49	14.51	15.37	4,480,530	+0.60(+4.08%)
Jul 22, 2009	14.20	15.10	14.17	14.77	4,346,874	+0.43(+2.97%)
Jul 21, 2009	14.44	14.44	14.02	14.34	2,310,418	+0.13(+0.91%)
Jul 20, 2009	14.14	14.32	13.94	14.21	2,338,845	+0.10(+0.74%)
Jul 17, 2009	14.21	14.22	13.86	14.11	1,929,266	-0.15(-1.07%)
Jul 16, 2009	14.25	14.34	13.80	14.26	2,711,537	+0.16(+1.14%)
Jul 15, 2009	13.97	14.12	13.51	14.10	2,393,660	+0.35(+2.51%)
Jul 14, 2009	13.62	13.80	13.31	13.76	1,262,549	+0.21(+1.54%)
Jul 13, 2009	13.28	13.55	12.90	13.55	1,800,078	+0.19(+1.45%)
Jul 10, 2009	13.19	13.82	13.07	13.35	2,013,689	+0.16(+1.22%)
Jul 09, 2009	13.09	13.30	12.72	13.19	1,537,550	+0.23(+1.80%)
Jul 08, 2009	12.90	13.24	12.62	12.96	2,177,476	+0.06(+0.50%)
Jul 07, 2009	13.30	13.43	12.84	12.90	1,985,415	-0.46(-3.43%)
Jul 06, 2009	13.45	13.58	13.01	13.35	2,054,473	-0.24(-1.78%)
Jul 02, 2009	14.02	14.06	13.52	13.60	2,327,602	-0.76(-5.27%)