Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.20	13.98	13.20	13.82	4,589,221	+0.66(+5.04%)
Jun 29, 2009	13.08	13.53	12.83	13.16	1,787,831	+0.04(+0.30%)
Jun 26, 2009	12.94	13.21	12.80	13.12	2,555,128	+0.10(+0.74%)
Jun 25, 2009	13.02	13.26	12.53	13.02	2,113,055	+0.39(+3.10%)
Jun 24, 2009	12.64	12.86	12.45	12.63	2,568,127	+0.10(+0.83%)
Jun 23, 2009	13.18	13.37	12.50	12.53	3,047,963	-0.64(-4.85%)
Jun 22, 2009	13.86	13.99	13.12	13.16	3,213,395	-0.89(-6.31%)
Jun 19, 2009	14.10	14.48	13.87	14.05	2,604,461	+0.21(+1.50%)
Jun 18, 2009	13.56	13.97	13.53	13.84	2,614,769	+0.26(+1.88%)
Jun 17, 2009	13.17	13.85	13.02	13.59	3,967,732	+0.49(+3.72%)
Jun 16, 2009	13.20	13.49	12.63	13.10	5,017,505	+0.09(+0.68%)
Jun 15, 2009	12.99	13.15	12.58	13.01	2,341,869	-0.16(-1.21%)
Jun 12, 2009	13.40	13.46	12.72	13.17	2,630,620	+0.47(+3.71%)
Jun 11, 2009	13.33	13.40	12.67	12.70	1,949,173	-0.62(-4.62%)
Jun 10, 2009	14.03	14.04	13.04	13.32	4,703,929	-0.33(-2.40%)
Jun 09, 2009	13.94	14.06	13.56	13.64	2,319,478	-0.21(-1.50%)
Jun 08, 2009	13.77	13.96	13.41	13.85	2,373,956	-0.18(-1.31%)
Jun 05, 2009	14.12	14.30	13.70	14.04	2,240,024	-0.01(-0.06%)
Jun 04, 2009	14.33	14.34	13.83	14.04	1,904,356	-0.10(-0.73%)
Jun 03, 2009	13.78	14.30	13.58	14.15	2,994,503	+0.17(+1.20%)
Jun 02, 2009	13.98	14.07	13.52	13.98	2,048,854	-0.04(-0.28%)