Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.97	13.14	12.69	12.80	2,740,819	-0.16(-1.24%)
Jun 27, 2008	13.51	13.55	12.87	12.96	11,170,231	-0.58(-4.28%)
Jun 26, 2008	14.08	14.08	13.37	13.54	3,963,141	-0.64(-4.54%)
Jun 25, 2008	14.18	14.61	14.08	14.18	2,762,573	+0.14(+1.03%)
Jun 24, 2008	13.87	14.44	13.72	14.04	4,308,173	+0.84(+6.34%)
Jun 23, 2008	13.66	13.79	13.05	13.20	3,057,419	-0.46(-3.36%)
Jun 20, 2008	13.68	13.71	13.37	13.66	2,835,497	-0.08(-0.59%)
Jun 19, 2008	13.48	13.79	13.35	13.74	3,253,583	-0.15(-1.10%)
Jun 18, 2008	14.01	14.16	13.76	13.89	1,343,340	-0.17(-1.20%)
Jun 17, 2008	14.05	14.18	13.96	14.06	2,172,017	+0.08(+0.58%)
Jun 16, 2008	14.02	14.24	13.94	13.98	2,354,445	-0.10(-0.69%)
Jun 13, 2008	14.08	14.37	13.98	14.08	2,287,738	+0.11(+0.81%)
Jun 12, 2008	14.29	14.29	13.89	13.97	2,235,402	-0.32(-2.25%)
Jun 11, 2008	14.65	14.71	14.25	14.29	1,374,519	-0.35(-2.42%)
Jun 10, 2008	14.55	14.84	14.29	14.64	2,134,587	+0.04(+0.28%)
Jun 09, 2008	14.54	14.74	14.23	14.60	2,725,010	+0.14(+0.95%)
Jun 06, 2008	14.84	14.84	14.42	14.46	3,020,108	-0.43(-2.92%)
Jun 05, 2008	15.12	15.48	14.80	14.90	3,390,871	-0.28(-1.85%)
Jun 04, 2008	15.29	15.53	15.08	15.18	2,735,137	-0.10(-0.68%)
Jun 03, 2008	15.67	15.71	15.14	15.28	2,530,183	-0.40(-2.56%)
Jun 02, 2008	16.04	16.12	15.57	15.69	1,532,002	-0.43(-2.65%)
May 30, 2008	16.23	16.23	15.92	16.11	998,083	-0.06(-0.35%)
May 29, 2008	16.33	16.39	15.97	16.17	1,913,858	-0.13(-0.79%)
May 28, 2008	16.10	16.48	16.02	16.30	2,544,189	+0.29(+1.81%)
May 27, 2008	15.78	16.48	15.71	16.01	7,139,431	+0.30(+1.89%)
May 26, 2008	16.03	16.12	15.62	15.71	3,699,240	+0.00(+0.00%)
May 23, 2008	16.03	16.12	15.62	15.71	3,699,240	-1.08(-6.42%)
May 22, 2008	16.64	17.22	16.64	16.79	1,795,105	+0.20(+1.21%)
May 21, 2008	17.47	17.63	16.51	16.59	2,161,949	-0.88(-5.06%)
May 20, 2008	17.91	17.96	17.34	17.47	1,684,924	-0.43(-2.43%)
May 19, 2008	17.85	18.31	17.85	17.91	900,968	-0.09(-0.49%)
May 16, 2008	18.15	18.30	17.75	18.00	1,267,877	-0.05(-0.27%)
May 15, 2008	17.82	18.20	17.78	18.04	1,495,462	+0.26(+1.45%)
May 14, 2008	18.17	18.25	17.73	17.79	1,413,776	-0.31(-1.69%)
May 13, 2008	17.70	18.33	17.70	18.09	1,973,168	+0.38(+2.13%)
May 12, 2008	17.52	17.76	17.47	17.71	1,614,063	+0.25(+1.43%)
May 09, 2008	17.35	17.66	17.27	17.46	1,064,185	-0.08(-0.46%)
May 08, 2008	17.62	17.62	17.30	17.55	1,158,801	+0.05(+0.28%)
May 07, 2008	17.74	18.14	17.50	17.50	779,616	-0.25(-1.40%)
May 06, 2008	17.47	17.77	17.24	17.75	1,613,744	-0.19(-1.03%)
May 05, 2008	18.12	18.24	17.79	17.93	1,134,504	-0.34(-1.85%)
May 02, 2008	18.34	18.58	18.15	18.27	1,078,393	-0.02(-0.13%)
May 01, 2008	18.18	18.35	17.96	18.29	2,325,517	+0.09(+0.49%)
Apr 30, 2008	17.54	18.46	17.54	18.20	3,262,965	+0.75(+4.29%)
Apr 29, 2008	17.33	17.62	17.33	17.46	1,340,931	+0.05(+0.28%)
Apr 28, 2008	16.90	17.70	16.81	17.41	2,812,551	+0.38(+2.22%)
Apr 25, 2008	17.32	17.32	16.19	17.03	5,689,003	-0.32(-1.85%)
Apr 24, 2008	17.33	17.69	17.19	17.35	2,136,722	-0.07(-0.42%)
Apr 23, 2008	17.30	18.02	17.21	17.42	1,914,314	+0.19(+1.07%)
Apr 22, 2008	17.18	17.29	16.64	17.24	2,132,463	-0.14(-0.79%)
Apr 21, 2008	17.30	17.44	17.22	17.38	1,263,349	+0.01(+0.05%)
Apr 18, 2008	17.31	17.83	17.18	17.37	1,872,580	+0.26(+1.50%)
Apr 17, 2008	17.30	17.30	17.01	17.11	851,588	-0.31(-1.76%)
Apr 16, 2008	17.14	17.63	17.09	17.42	890,418	+0.37(+2.17%)
Apr 15, 2008	17.03	17.13	16.89	17.05	959,049	+0.08(+0.47%)
Apr 14, 2008	17.02	17.27	16.88	16.97	872,011	-0.09(-0.52%)
Apr 11, 2008	17.00	17.55	16.93	17.05	873,742	-0.16(-0.93%)
Apr 10, 2008	17.09	17.43	16.95	17.22	1,088,749	+0.20(+1.18%)
Apr 09, 2008	17.45	18.02	16.88	17.01	1,838,219	-0.35(-1.99%)
Apr 08, 2008	18.04	18.04	17.22	17.36	2,396,004	-0.70(-3.88%)
Apr 07, 2008	18.24	18.43	18.05	18.06	863,287	-0.26(-1.41%)
Apr 04, 2008	18.41	18.49	18.04	18.32	698,927	-0.01(-0.04%)
Apr 03, 2008	18.16	18.61	18.12	18.33	973,578	+0.08(+0.44%)
Apr 02, 2008	18.08	18.63	17.83	18.24	1,011,583	+0.23(+1.25%)