Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.22	25.59	25.08	25.53	1,618,754	+0.69(+2.80%)
Jun 28, 2012	23.84	25.03	23.84	24.83	2,209,302	+0.82(+3.43%)
Jun 27, 2012	24.22	24.22	23.80	24.01	1,337,444	-0.11(-0.46%)
Jun 26, 2012	24.10	24.38	23.88	24.12	927,464	+0.11(+0.45%)
Jun 25, 2012	24.10	24.21	23.88	24.02	1,178,978	-0.54(-2.20%)
Jun 22, 2012	24.49	24.71	24.26	24.55	869,779	+0.09(+0.38%)
Jun 21, 2012	25.01	25.01	24.37	24.46	963,418	-0.46(-1.84%)
Jun 20, 2012	25.42	25.43	24.65	24.92	1,461,120	-0.42(-1.67%)
Jun 19, 2012	25.50	25.51	25.18	25.35	1,140,725	-0.09(-0.35%)
Jun 18, 2012	25.11	25.55	24.91	25.43	726,029	+0.13(+0.51%)
Jun 15, 2012	24.98	25.42	24.98	25.31	844,426	+0.30(+1.21%)
Jun 14, 2012	24.51	25.17	24.51	25.00	791,987	+0.49(+1.99%)
Jun 13, 2012	24.80	24.92	24.32	24.51	1,100,420	-0.38(-1.51%)
Jun 12, 2012	24.77	25.07	24.67	24.89	608,912	+0.19(+0.78%)
Jun 11, 2012	25.49	25.70	24.64	24.70	1,244,765	-0.46(-1.81%)
Jun 08, 2012	24.63	25.17	24.37	25.15	893,041	+0.39(+1.58%)
Jun 07, 2012	25.12	25.36	24.75	24.76	1,117,646	-0.14(-0.55%)
Jun 06, 2012	24.67	25.05	24.50	24.90	1,510,933	+0.59(+2.43%)
Jun 05, 2012	24.03	24.49	23.88	24.31	1,147,089	+0.11(+0.46%)
Jun 04, 2012	24.47	24.83	23.52	24.20	2,679,703	-0.85(-3.38%)
Jun 01, 2012	25.39	25.56	24.84	25.04	940,580	-0.87(-3.36%)
May 31, 2012	25.98	26.03	25.56	25.91	597,108	-0.01(-0.03%)
May 30, 2012	26.05	26.14	25.74	25.92	839,412	-0.42(-1.61%)
May 29, 2012	25.94	26.36	25.90	26.34	1,057,438	+0.51(+1.98%)
May 25, 2012	25.83	26.02	25.72	25.83	756,660	-0.05(-0.19%)
May 24, 2012	25.64	25.89	25.49	25.88	1,294,564	+0.34(+1.35%)
May 23, 2012	24.69	25.66	24.69	25.54	1,516,349	+0.54(+2.14%)
May 22, 2012	25.06	25.24	24.88	25.00	957,734	+0.09(+0.35%)
May 21, 2012	24.71	25.01	24.32	24.91	1,181,092	+0.31(+1.27%)
May 18, 2012	24.77	25.09	24.47	24.60	1,167,925	-0.17(-0.68%)
May 17, 2012	25.43	25.43	24.72	24.77	1,000,498	-0.56(-2.21%)
May 16, 2012	25.37	25.85	25.24	25.33	1,509,879	+0.03(+0.13%)
May 15, 2012	25.32	25.57	25.22	25.30	1,013,846	-0.10(-0.38%)
May 14, 2012	25.69	25.77	25.26	25.39	1,382,611	-0.50(-1.94%)
May 11, 2012	25.63	26.07	25.60	25.90	1,337,450	+0.01(+0.03%)
May 10, 2012	25.69	26.00	25.66	25.89	1,850,226	+0.31(+1.22%)
May 09, 2012	25.37	25.69	25.17	25.58	1,408,778	+0.06(+0.22%)
May 08, 2012	25.47	25.53	25.05	25.52	1,629,066	-0.13(-0.50%)
May 07, 2012	25.56	25.77	25.34	25.65	1,015,991	+0.08(+0.31%)
May 04, 2012	25.63	25.73	25.31	25.57	1,118,575	-0.18(-0.68%)
May 03, 2012	25.91	26.07	25.59	25.74	867,994	-0.15(-0.59%)
May 02, 2012	25.75	26.17	25.75	25.90	980,602	-0.10(-0.40%)
May 01, 2012	26.21	26.60	25.36	26.00	3,754,972	+0.84(+3.33%)
Apr 30, 2012	25.30	25.40	25.02	25.16	913,701	-0.28(-1.10%)
Apr 27, 2012	25.51	25.55	24.97	25.44	1,191,082	+0.10(+0.38%)
Apr 26, 2012	25.48	25.86	24.74	25.35	2,448,771	+0.57(+2.29%)
Apr 25, 2012	24.48	24.87	24.48	24.78	2,238,668	+0.48(+1.97%)
Apr 24, 2012	24.19	24.83	24.08	24.30	2,702,142	+0.12(+0.50%)
Apr 23, 2012	23.59	24.32	23.43	24.18	3,205,811	+0.48(+2.02%)
Apr 20, 2012	23.72	23.96	23.54	23.70	1,127,624	+0.28(+1.19%)
Apr 19, 2012	23.61	23.89	23.32	23.42	1,659,794	-0.12(-0.51%)
Apr 18, 2012	23.48	23.66	23.38	23.54	1,040,380	+0.02(+0.10%)
Apr 17, 2012	23.69	23.69	23.27	23.52	1,511,315	-0.01(-0.03%)
Apr 16, 2012	23.84	23.84	23.27	23.52	1,018,904	-0.12(-0.51%)
Apr 13, 2012	23.64	23.93	23.48	23.64	1,025,594	-0.15(-0.64%)
Apr 12, 2012	23.64	23.89	23.49	23.80	1,074,740	+0.12(+0.51%)
Apr 11, 2012	23.24	23.68	23.18	23.68	1,547,665	+0.67(+2.92%)
Apr 10, 2012	23.31	23.53	22.83	23.01	1,781,202	-0.35(-1.50%)
Apr 09, 2012	22.92	23.36	22.85	23.36	1,147,352	+0.13(+0.55%)
Apr 05, 2012	23.36	23.52	23.15	23.23	1,423,657	-0.29(-1.22%)
Apr 04, 2012	23.55	23.61	23.30	23.52	1,153,808	-0.16(-0.67%)
Apr 03, 2012	23.71	23.88	23.52	23.68	804,399	-0.09(-0.37%)