Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.47	35.83	35.39	35.40	823,340	-0.50(-1.38%)
Jul 30, 2014	36.14	36.19	35.62	35.90	712,006	-0.05(-0.14%)
Jul 29, 2014	35.86	36.16	35.83	35.95	1,108,364	+0.20(+0.55%)
Jul 28, 2014	35.85	35.95	35.68	35.75	893,652	-0.02(-0.07%)
Jul 25, 2014	35.60	35.94	35.60	35.77	1,148,170	-0.07(-0.18%)
Jul 24, 2014	35.89	36.31	35.26	35.84	2,859,309	-0.45(-1.25%)
Jul 23, 2014	36.61	36.75	36.08	36.29	1,722,859	-0.30(-0.81%)
Jul 22, 2014	36.56	36.77	36.33	36.59	929,772	+0.31(+0.86%)
Jul 21, 2014	36.47	36.67	36.20	36.28	687,896	-0.41(-1.13%)
Jul 18, 2014	36.37	37.03	36.27	36.69	892,806	+0.31(+0.86%)
Jul 17, 2014	36.89	37.14	36.20	36.37	1,192,532	-0.65(-1.76%)
Jul 16, 2014	37.31	37.31	36.53	37.03	1,493,847	-0.02(-0.07%)
Jul 15, 2014	37.74	37.76	36.96	37.05	1,659,354	-0.88(-2.33%)
Jul 14, 2014	38.22	38.22	37.69	37.93	1,191,583	+0.04(+0.11%)
Jul 11, 2014	37.97	38.18	37.61	37.89	1,071,234	-0.36(-0.95%)
Jul 10, 2014	38.10	38.43	37.98	38.26	842,997	-0.34(-0.88%)
Jul 09, 2014	37.51	38.62	37.51	38.60	792,743	+0.41(+1.08%)
Jul 08, 2014	38.58	38.62	38.09	38.18	755,764	-0.45(-1.18%)
Jul 07, 2014	38.66	38.72	38.43	38.64	854,137	-0.06(-0.15%)
Jul 03, 2014	38.41	38.69	38.69	38.69	326,925	+0.27(+0.71%)
Jul 02, 2014	38.63	38.79	38.35	38.42	413,961	-0.26(-0.66%)
Jul 01, 2014	38.35	38.97	38.35	38.68	853,670	+0.36(+0.93%)
Jun 30, 2014	38.83	38.87	38.19	38.32	722,018	-0.61(-1.57%)
Jun 27, 2014	38.74	39.02	38.57	38.93	842,321	+0.03(+0.09%)
Jun 26, 2014	38.82	38.93	38.59	38.90	903,479	+0.02(+0.04%)
Jun 25, 2014	38.38	38.91	38.28	38.88	723,597	+0.41(+1.07%)
Jun 24, 2014	38.51	38.89	38.36	38.47	1,076,506	-0.08(-0.21%)
Jun 23, 2014	38.31	38.58	38.09	38.55	761,114	+0.32(+0.84%)
Jun 20, 2014	38.28	38.31	37.87	38.23	1,098,479	+0.05(+0.13%)
Jun 19, 2014	38.14	38.50	38.08	38.18	929,998	+0.16(+0.42%)
Jun 18, 2014	38.22	38.36	37.65	38.02	1,004,279	-0.21(-0.54%)
Jun 17, 2014	38.25	38.67	38.13	38.23	1,394,214	-0.31(-0.80%)
Jun 16, 2014	38.39	38.64	38.39	38.54	923,981	+0.04(+0.11%)
Jun 13, 2014	38.22	38.55	37.98	38.50	785,635	+0.39(+1.02%)
Jun 12, 2014	38.12	38.35	37.97	38.11	584,112	-0.11(-0.28%)
Jun 11, 2014	38.17	38.45	38.07	38.22	363,931	-0.12(-0.30%)
Jun 10, 2014	38.66	38.66	38.22	38.33	405,558	-0.45(-1.15%)
Jun 06, 2014	38.81	38.94	38.57	38.78	606,387	+0.22(+0.58%)
Jun 05, 2014	37.89	38.56	37.69	38.55	596,589	+0.66(+1.74%)
Jun 04, 2014	37.65	37.93	37.52	37.89	454,406	+0.14(+0.37%)
Jun 03, 2014	37.46	37.91	37.46	37.75	877,734	+0.00(+0.00%)
Jun 02, 2014	38.05	38.05	37.51	37.75	693,177	-0.12(-0.31%)
May 30, 2014	37.98	37.98	37.74	37.87	727,617	-0.02(-0.04%)
May 29, 2014	38.42	38.54	37.79	37.89	616,840	-0.39(-1.01%)
May 28, 2014	38.01	38.48	38.01	38.27	902,967	+0.21(+0.56%)
May 27, 2014	37.85	38.22	37.65	38.06	704,078	+0.48(+1.27%)
May 23, 2014	37.14	37.58	37.58	37.58	592,439	+0.30(+0.81%)
May 22, 2014	36.75	37.90	36.71	37.28	317,784	+0.58(+1.59%)
May 21, 2014	36.65	36.86	36.22	36.70	530,641	+0.19(+0.52%)
May 20, 2014	36.66	36.77	36.17	36.51	703,902	-0.17(-0.45%)
May 19, 2014	36.55	36.78	36.40	36.67	321,148	+0.00(+0.00%)
May 16, 2014	36.47	36.79	36.08	36.67	535,595	+0.12(+0.34%)
May 15, 2014	36.52	36.59	35.98	36.55	1,278,768	-0.21(-0.56%)
May 14, 2014	36.96	37.18	36.67	36.75	1,530,492	-0.17(-0.45%)
May 13, 2014	37.01	37.16	36.65	36.92	597,346	-0.14(-0.38%)
May 12, 2014	36.55	37.18	36.38	37.06	923,418	+0.81(+2.23%)
May 09, 2014	36.34	36.59	36.10	36.25	796,111	-0.18(-0.50%)
May 08, 2014	36.66	37.08	36.27	36.43	577,258	-0.22(-0.61%)
May 07, 2014	36.72	36.99	36.21	36.66	770,539	-0.06(-0.16%)
May 06, 2014	37.08	37.32	36.70	36.71	532,734	-0.50(-1.35%)
May 05, 2014	36.99	37.44	36.83	37.22	751,712	-0.12(-0.33%)
May 02, 2014	37.51	38.10	37.31	37.34	785,201	-0.18(-0.48%)