Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)