Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.34	32.84	32.26	32.33	567,848	-0.15(-0.45%)
May 30, 2013	32.81	32.91	32.39	32.47	443,489	-0.18(-0.55%)
May 29, 2013	32.87	32.87	32.43	32.65	329,915	-0.32(-0.96%)
May 28, 2013	32.88	33.15	32.65	32.97	579,521	+0.43(+1.32%)
May 24, 2013	32.63	32.63	32.00	32.54	0	-0.19(-0.57%)
May 23, 2013	32.39	32.72	31.87	32.72	0	+0.21(+0.65%)
May 22, 2013	33.05	33.28	32.35	32.51	0	-0.46(-1.40%)
May 21, 2013	32.94	33.12	32.83	32.98	0	-0.07(-0.22%)
May 20, 2013	33.01	33.29	32.76	33.05	0	+0.05(+0.15%)
May 17, 2013	32.92	33.13	32.86	33.00	0	+0.11(+0.34%)
May 16, 2013	33.01	33.08	32.75	32.89	508,601	-0.11(-0.32%)
May 15, 2013	32.83	33.19	32.83	32.99	0	+0.36(+1.12%)
May 13, 2013	32.72	32.89	32.52	32.63	0	-0.09(-0.27%)
May 10, 2013	32.42	32.77	32.41	32.72	0	+0.40(+1.25%)
May 09, 2013	32.51	32.77	32.26	32.31	0	-0.15(-0.47%)
May 08, 2013	32.35	32.47	32.20	32.47	0	+0.20(+0.63%)
May 07, 2013	32.13	32.34	31.99	32.26	0	+0.28(+0.86%)
May 06, 2013	32.32	32.32	31.96	31.99	0	-0.22(-0.68%)
May 03, 2013	32.16	32.37	31.95	32.21	0	+0.26(+0.81%)
May 02, 2013	31.71	32.05	31.67	31.95	0	+0.28(+0.89%)
May 01, 2013	32.27	32.27	31.54	31.67	0	-0.48(-1.51%)
Apr 30, 2013	31.96	32.21	31.91	32.15	0	+0.18(+0.56%)
Apr 29, 2013	32.23	32.23	31.77	31.97	1,617,156	-0.14(-0.43%)
Apr 26, 2013	31.95	32.30	32.09	32.11	1,374,749	+0.02(+0.08%)
Apr 25, 2013	32.20	33.12	32.05	32.09	3,581,963	+1.61(+5.30%)
Apr 24, 2013	30.78	31.02	30.41	30.47	1,859,074	-0.23(-0.76%)
Apr 23, 2013	30.54	31.00	30.45	30.70	1,341,835	+0.15(+0.50%)
Apr 22, 2013	30.73	30.73	30.28	30.55	759,342	+0.06(+0.19%)
Apr 19, 2013	30.34	30.73	30.34	30.49	775,909	+0.15(+0.48%)
Apr 18, 2013	30.66	30.66	30.21	30.35	586,395	-0.25(-0.82%)
Apr 17, 2013	30.66	30.68	30.15	30.60	671,700	-0.21(-0.68%)
Apr 16, 2013	30.58	30.92	30.38	30.81	997,066	+0.39(+1.27%)
Apr 15, 2013	30.91	30.99	30.32	30.42	972,504	-0.54(-1.75%)
Apr 12, 2013	30.52	31.02	30.50	30.96	1,256,001	+0.40(+1.32%)
Apr 11, 2013	30.71	31.02	30.46	30.56	739,091	-0.19(-0.63%)
Apr 10, 2013	30.39	30.98	30.34	30.75	819,719	+0.60(+1.98%)
Apr 09, 2013	30.41	30.47	29.85	30.16	1,044,515	-0.12(-0.40%)
Apr 08, 2013	30.58	30.58	30.20	30.28	863,624	-0.14(-0.45%)
Apr 05, 2013	30.04	30.44	29.79	30.41	565,644	-0.07(-0.24%)
Apr 04, 2013	30.39	30.62	30.33	30.49	674,405	+0.29(+0.96%)
Apr 03, 2013	30.67	30.89	30.07	30.20	854,169	-0.36(-1.19%)
Apr 02, 2013	30.83	30.98	30.28	30.56	905,372	-0.11(-0.37%)
Apr 01, 2013	31.18	31.23	30.55	30.67	1,089,449	-0.50(-1.61%)
Mar 28, 2013	30.79	31.25	30.78	31.17	959,314	+0.29(+0.94%)
Mar 27, 2013	30.45	30.93	30.37	30.88	1,081,561	+0.36(+1.16%)
Mar 26, 2013	30.24	30.57	30.11	30.53	897,078	+0.43(+1.42%)
Mar 25, 2013	29.97	30.25	29.93	30.10	1,232,364	+0.13(+0.43%)
Mar 22, 2013	29.34	30.07	29.34	29.97	954,802	+0.62(+2.12%)
Mar 21, 2013	29.19	29.49	29.13	29.35	759,277	+0.01(+0.03%)
Mar 20, 2013	29.20	29.44	29.09	29.34	651,611	+0.31(+1.08%)
Mar 19, 2013	29.28	29.35	28.80	29.03	596,963	-0.10(-0.36%)
Mar 18, 2013	28.91	29.40	28.91	29.13	969,889	-0.05(-0.17%)
Mar 15, 2013	29.07	29.26	29.05	29.18	1,244,477	-0.01(-0.03%)
Mar 14, 2013	29.05	29.25	28.97	29.19	608,721	+0.22(+0.75%)
Mar 13, 2013	28.61	28.98	28.53	28.97	1,006,280	+0.44(+1.53%)
Mar 12, 2013	28.73	28.86	28.44	28.53	1,274,224	-0.14(-0.48%)
Mar 11, 2013	28.68	28.78	28.52	28.67	895,919	-0.08(-0.28%)
Mar 08, 2013	28.98	28.98	28.54	28.75	1,273,951	-0.01(-0.03%)
Mar 07, 2013	28.61	28.79	28.53	28.76	491,366	+0.09(+0.31%)
Mar 06, 2013	28.58	28.94	28.57	28.67	583,445	+0.02(+0.06%)
Mar 05, 2013	28.28	28.67	28.28	28.65	922,237	+0.38(+1.34%)
Mar 04, 2013	28.05	28.39	27.90	28.27	1,275,479	+0.52(+1.89%)