Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.88	18.31	17.76	17.91	1,944,373	+0.05(+0.27%)
Jun 29, 2010	18.41	18.56	17.83	17.86	1,816,534	-1.02(-5.41%)
Jun 25, 2010	18.80	19.10	18.63	18.88	1,524,307	+0.09(+0.47%)
Jun 24, 2010	19.43	19.52	18.75	18.79	1,565,344	-0.80(-4.11%)
Jun 23, 2010	19.27	19.76	19.11	19.60	2,052,164	+0.43(+2.22%)
Jun 22, 2010	19.79	20.05	19.13	19.17	1,973,663	-0.50(-2.54%)
Jun 21, 2010	20.81	20.81	19.59	19.67	2,867,138	-0.84(-4.08%)
Jun 18, 2010	20.59	20.87	20.25	20.51	1,230,432	-0.09(-0.43%)
Jun 17, 2010	20.67	20.71	20.26	20.59	1,074,652	+0.03(+0.16%)
Jun 16, 2010	20.59	20.71	20.46	20.56	1,575,707	-0.14(-0.70%)
Jun 15, 2010	20.67	20.80	20.47	20.71	1,190,482	+0.21(+1.02%)
Jun 14, 2010	20.22	20.62	20.14	20.50	1,608,460	+0.37(+1.84%)
Jun 11, 2010	19.36	20.14	19.33	20.13	1,799,076	+0.51(+2.63%)
Jun 10, 2010	19.85	20.13	19.37	19.61	2,453,580	+0.09(+0.45%)
Jun 09, 2010	19.43	20.10	19.31	19.52	2,055,028	+0.29(+1.51%)
Jun 08, 2010	19.05	19.37	18.52	19.23	2,402,288	+0.19(+0.97%)
Jun 07, 2010	20.01	20.05	18.99	19.05	2,028,825	-0.95(-4.75%)
Jun 04, 2010	20.31	20.47	19.88	20.00	2,317,912	-0.68(-3.31%)
Jun 03, 2010	20.48	20.78	20.36	20.68	935,454	+0.15(+0.74%)
Jun 02, 2010	20.16	20.53	19.61	20.53	1,208,418	+0.54(+2.70%)