Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.57	19.10	18.35	18.86	1,551,133	-0.02(-0.09%)
Jul 29, 2010	19.51	19.63	18.63	18.87	1,781,911	-0.45(-2.33%)
Jul 28, 2010	19.36	19.61	19.19	19.32	1,428,322	-0.04(-0.21%)
Jul 27, 2010	19.71	19.82	19.31	19.36	1,540,866	-0.15(-0.78%)
Jul 26, 2010	19.15	19.63	19.06	19.52	2,299,463	+0.36(+1.89%)
Jul 23, 2010	19.52	20.15	18.92	19.15	5,458,811	-1.54(-7.46%)
Jul 22, 2010	20.22	20.79	19.35	20.70	3,352,238	+0.79(+3.96%)
Jul 21, 2010	20.53	20.53	19.76	19.91	1,903,933	-0.43(-2.10%)
Jul 20, 2010	18.93	20.41	18.90	20.34	3,208,157	+1.24(+6.49%)
Jul 19, 2010	19.47	19.56	18.88	19.10	2,967,627	-0.38(-1.94%)
Jul 16, 2010	20.41	20.55	19.39	19.48	2,131,497	-1.11(-5.39%)
Jul 15, 2010	20.67	20.76	20.13	20.59	1,374,883	-0.13(-0.62%)
Jul 14, 2010	20.77	20.77	20.42	20.71	1,330,538	-0.11(-0.54%)
Jul 13, 2010	20.18	20.89	20.09	20.83	2,489,308	+1.23(+6.28%)
Jul 12, 2010	19.80	19.93	19.24	19.60	1,401,987	-0.32(-1.62%)
Jul 09, 2010	19.04	19.96	18.96	19.92	2,632,412	+0.89(+4.69%)
Jul 08, 2010	18.57	19.04	18.49	19.02	2,400,523	+0.68(+3.68%)
Jul 07, 2010	17.56	18.38	17.52	18.35	1,496,439	+0.84(+4.83%)
Jul 06, 2010	18.01	18.41	17.46	17.50	1,877,884	-0.32(-1.80%)
Jul 02, 2010	18.13	18.47	17.78	17.83	1,401,359	-0.24(-1.34%)
Jul 01, 2010	18.09	18.20	17.38	18.07	1,756,227	+0.16(+0.90%)
Jun 30, 2010	17.88	18.31	17.76	17.91	1,944,445	+0.05(+0.27%)
Jun 29, 2010	18.41	18.56	17.83	17.86	1,816,601	-1.02(-5.41%)
Jun 25, 2010	18.80	19.10	18.63	18.88	1,524,364	+0.09(+0.47%)
Jun 24, 2010	19.43	19.52	18.75	18.79	1,565,402	-0.80(-4.11%)
Jun 23, 2010	19.27	19.76	19.10	19.60	2,052,239	+0.43(+2.22%)
Jun 22, 2010	19.79	20.05	19.13	19.17	1,973,735	-0.50(-2.54%)
Jun 21, 2010	20.81	20.81	19.59	19.67	2,867,244	-0.84(-4.08%)
Jun 18, 2010	20.59	20.87	20.25	20.50	1,230,477	-0.09(-0.43%)
Jun 17, 2010	20.67	20.71	20.26	20.59	1,074,691	+0.03(+0.16%)
Jun 16, 2010	20.59	20.71	20.46	20.56	1,575,765	-0.14(-0.70%)
Jun 15, 2010	20.67	20.80	20.47	20.71	1,190,526	+0.21(+1.02%)
Jun 14, 2010	20.21	20.62	20.14	20.50	1,608,519	+0.37(+1.84%)
Jun 11, 2010	19.35	20.13	19.33	20.13	1,799,142	+0.51(+2.63%)
Jun 10, 2010	19.84	20.13	19.37	19.61	2,453,671	+0.09(+0.45%)
Jun 09, 2010	19.43	20.10	19.31	19.52	2,055,103	+0.29(+1.51%)
Jun 08, 2010	19.05	19.37	18.52	19.23	2,402,377	+0.19(+0.97%)
Jun 07, 2010	20.01	20.05	18.99	19.05	2,028,899	-0.95(-4.75%)
Jun 04, 2010	20.31	20.46	19.88	20.00	2,317,998	-0.68(-3.31%)
Jun 03, 2010	20.48	20.78	20.36	20.68	935,489	+0.15(+0.74%)
Jun 02, 2010	20.16	20.53	19.61	20.53	1,208,462	+0.54(+2.70%)
Jun 01, 2010	20.32	20.71	19.99	19.99	1,450,269	-0.52(-2.55%)
May 28, 2010	20.78	21.12	20.38	20.51	1,370,122	-0.27(-1.28%)
May 27, 2010	20.70	20.98	20.31	20.78	2,067,268	+0.47(+2.34%)
May 26, 2010	20.49	20.81	20.23	20.30	1,243,363	-0.13(-0.63%)
May 25, 2010	19.84	20.48	19.24	20.43	2,031,463	-0.07(-0.35%)
May 24, 2010	20.46	20.92	20.41	20.50	989,495	+0.07(+0.35%)
May 21, 2010	20.07	20.87	19.71	20.43	2,673,164	-0.08(-0.39%)
May 20, 2010	20.35	21.04	20.27	20.51	2,230,597	-0.97(-4.49%)
May 19, 2010	21.57	21.92	21.05	21.48	1,418,732	-0.14(-0.63%)
May 18, 2010	21.88	22.08	21.45	21.61	1,716,363	-0.02(-0.11%)
May 17, 2010	21.56	22.01	20.83	21.64	1,957,184	-0.02(-0.07%)
May 14, 2010	22.15	22.23	21.48	21.66	1,266,880	-0.63(-2.82%)
May 13, 2010	22.30	22.64	22.13	22.28	1,684,006	-0.20(-0.89%)
May 12, 2010	22.28	22.56	22.15	22.48	1,479,749	+0.35(+1.56%)
May 11, 2010	22.27	22.64	21.25	22.14	2,962,744	+0.89(+4.20%)
May 10, 2010	21.00	21.28	20.79	21.24	1,279,729	+0.98(+4.84%)
May 07, 2010	20.64	21.05	19.93	20.26	2,672,810	-0.56(-2.67%)
May 06, 2010	21.48	21.77	19.59	20.82	2,239,604	-0.72(-3.32%)
May 05, 2010	21.62	22.15	21.24	21.53	1,772,391	-0.20(-0.93%)
May 04, 2010	22.40	22.40	21.64	21.74	1,438,972	-0.88(-3.91%)