Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.07	25.65	25.07	25.23	1,316,460	-0.06(-0.25%)
Jun 29, 2011	25.74	25.74	25.13	25.30	977,222	-0.28(-1.10%)
Jun 28, 2011	25.21	25.58	25.21	25.58	679,542	+0.42(+1.66%)
Jun 27, 2011	25.05	25.32	24.66	25.16	1,148,544	+0.30(+1.20%)
Jun 24, 2011	24.93	25.03	24.56	24.86	1,869,211	-0.01(-0.03%)
Jun 23, 2011	24.04	24.91	23.89	24.87	1,631,127	+0.60(+2.49%)
Jun 22, 2011	24.33	24.62	24.05	24.27	1,140,884	-0.12(-0.49%)
Jun 21, 2011	24.28	24.56	23.98	24.39	2,240,920	+0.23(+0.93%)
Jun 20, 2011	24.10	24.31	23.79	24.16	1,522,167	+0.23(+0.97%)
Jun 17, 2011	24.29	24.41	23.87	23.93	2,496,860	-0.19(-0.80%)
Jun 16, 2011	24.37	24.43	23.99	24.12	1,801,443	-0.21(-0.86%)
Jun 15, 2011	24.49	24.78	24.12	24.33	1,701,349	-0.43(-1.72%)
Jun 14, 2011	24.62	24.82	24.49	24.76	954,572	+0.48(+1.99%)
Jun 13, 2011	24.08	24.84	23.88	24.28	1,927,880	+0.23(+0.97%)
Jun 10, 2011	24.06	24.41	23.65	24.04	2,144,860	-0.26(-1.06%)
Jun 09, 2011	23.59	24.31	23.41	24.30	1,838,034	+0.72(+3.07%)
Jun 08, 2011	23.70	24.01	23.49	23.58	972,733	-0.26(-1.08%)
Jun 07, 2011	23.95	24.30	23.78	23.83	851,132	+0.01(+0.03%)
Jun 06, 2011	24.34	24.45	23.79	23.83	998,036	-0.21(-0.87%)
Jun 03, 2011	24.26	24.45	24.02	24.04	1,087,252	-0.47(-1.90%)
May 24, 2011	24.95	24.95	24.31	24.50	1,043,980	-0.42(-1.68%)
May 23, 2011	24.78	25.31	24.47	24.92	952,128	-0.18(-0.71%)
May 20, 2011	25.36	25.49	24.94	25.10	1,601,464	-0.31(-1.22%)
May 19, 2011	25.00	25.68	24.66	25.41	1,918,450	+0.58(+2.32%)
May 18, 2011	24.50	24.90	24.38	24.83	1,220,882	+0.34(+1.38%)
May 17, 2011	24.25	24.50	23.94	24.49	802,342	+0.16(+0.66%)
May 16, 2011	24.71	24.79	24.25	24.33	1,098,756	-0.53(-2.14%)
May 13, 2011	25.08	25.19	24.78	24.86	558,425	-0.16(-0.64%)
May 12, 2011	24.55	25.18	24.45	25.03	846,053	+0.26(+1.04%)
May 11, 2011	24.76	25.04	24.52	24.77	662,816	+0.06(+0.23%)
May 10, 2011	24.41	24.90	24.30	24.71	1,007,762	+0.49(+2.03%)
May 09, 2011	24.25	24.75	24.16	24.22	781,556	-0.23(-0.92%)
May 06, 2011	24.77	25.19	24.31	24.45	1,892,709	+0.18(+0.73%)
May 05, 2011	23.56	24.87	23.51	24.27	2,392,197	+0.56(+2.38%)
May 04, 2011	23.37	23.84	23.11	23.71	1,303,816	+0.35(+1.48%)
May 03, 2011	23.29	23.58	23.06	23.36	985,691	-0.07(-0.31%)
May 02, 2011	23.47	23.83	23.33	23.43	783,303	-0.24(-1.02%)
Apr 29, 2011	23.76	23.86	23.54	23.67	1,272,541	-0.10(-0.41%)
Apr 28, 2011	23.75	23.97	23.59	23.77	774,620	-0.09(-0.37%)
Apr 27, 2011	23.96	24.20	23.48	23.86	1,840,951	-0.10(-0.40%)
Apr 26, 2011	23.95	24.00	23.59	23.96	1,532,966	+0.09(+0.37%)
Apr 25, 2011	23.62	23.95	23.51	23.87	1,278,068	+0.20(+0.85%)
Apr 21, 2011	24.13	24.13	23.16	23.67	3,151,074	-0.95(-3.86%)
Apr 20, 2011	24.39	24.82	24.28	24.62	2,749,314	+0.60(+2.51%)
Apr 19, 2011	23.82	24.02	23.64	24.01	1,669,472	+0.37(+1.57%)
Apr 18, 2011	23.54	23.67	23.23	23.64	1,278,427	-0.13(-0.54%)
Apr 15, 2011	23.31	23.77	23.31	23.77	961,177	+0.42(+1.79%)
Apr 14, 2011	22.88	23.51	22.77	23.35	1,377,193	+0.23(+0.97%)
Apr 13, 2011	23.20	23.30	22.85	23.13	763,679	+0.07(+0.31%)
Apr 12, 2011	22.85	23.38	22.81	23.05	1,109,157	+0.05(+0.21%)
Apr 11, 2011	23.13	23.22	22.85	23.01	969,901	-0.19(-0.80%)
Apr 08, 2011	23.69	23.75	23.05	23.19	1,270,715	-0.39(-1.64%)
Apr 07, 2011	24.20	24.43	23.55	23.58	1,454,091	-0.72(-2.95%)
Apr 06, 2011	24.29	24.53	24.13	24.29	754,947	+0.09(+0.37%)
Apr 05, 2011	23.91	24.42	23.91	24.20	878,090	+0.14(+0.60%)
Apr 04, 2011	24.47	24.73	23.94	24.06	1,546,276	+0.07(+0.30%)