Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.76	18.18	17.64	17.78	1,958,080	+0.05(+0.27%)
Jun 29, 2010	18.28	18.43	17.70	17.73	1,829,340	-1.01(-5.41%)
Jun 25, 2010	18.67	18.96	18.50	18.75	1,535,053	+0.09(+0.47%)
Jun 24, 2010	19.29	19.39	18.62	18.66	1,576,379	-0.80(-4.10%)
Jun 23, 2010	19.13	19.62	18.97	19.46	2,066,630	+0.42(+2.22%)
Jun 22, 2010	19.65	19.91	19.00	19.04	1,987,576	-0.50(-2.54%)
Jun 21, 2010	20.67	20.67	19.45	19.53	2,887,350	-0.83(-4.08%)
Jun 18, 2010	20.45	20.72	20.11	20.36	1,239,106	-0.09(-0.43%)
Jun 17, 2010	20.53	20.56	20.11	20.45	1,082,227	+0.03(+0.16%)
Jun 16, 2010	20.44	20.57	20.31	20.42	1,586,815	-0.14(-0.70%)
Jun 15, 2010	20.52	20.66	20.33	20.56	1,198,875	+0.21(+1.02%)
Jun 14, 2010	20.07	20.47	20.00	20.35	1,619,799	+0.37(+1.84%)
Jun 11, 2010	19.22	19.99	19.20	19.99	1,811,759	+0.51(+2.62%)
Jun 10, 2010	19.71	19.99	19.24	19.48	2,470,877	+0.09(+0.45%)
Jun 09, 2010	19.29	19.96	19.17	19.39	2,069,515	+0.29(+1.51%)
Jun 08, 2010	18.92	19.24	18.39	19.10	2,419,223	+0.18(+0.97%)
Jun 07, 2010	19.87	19.91	18.86	18.92	2,043,127	-0.94(-4.75%)
Jun 04, 2010	20.17	20.32	19.74	19.86	2,334,253	-0.68(-3.31%)
Jun 03, 2010	20.34	20.63	20.22	20.54	942,049	+0.15(+0.74%)
Jun 02, 2010	20.02	20.39	19.48	20.39	1,216,937	+0.54(+2.70%)
Jun 01, 2010	20.18	20.56	19.85	19.85	1,460,439	-0.52(-2.55%)
May 28, 2010	20.63	20.97	20.23	20.37	1,379,730	-0.26(-1.28%)
May 27, 2010	20.55	20.83	20.17	20.63	2,081,764	+0.47(+2.34%)
May 26, 2010	20.35	20.67	20.09	20.16	1,252,082	-0.13(-0.63%)
May 25, 2010	19.70	20.34	19.11	20.29	2,045,708	-0.07(-0.35%)
May 24, 2010	20.31	20.78	20.27	20.36	996,434	+0.07(+0.35%)
May 21, 2010	19.93	20.72	19.57	20.29	2,691,909	-0.08(-0.39%)
May 20, 2010	20.21	20.89	20.13	20.37	2,246,239	-0.96(-4.49%)
May 19, 2010	21.42	21.77	20.91	21.33	1,428,681	-0.14(-0.63%)
May 18, 2010	21.73	21.93	21.30	21.46	1,728,399	-0.02(-0.11%)
May 17, 2010	21.41	21.86	20.69	21.49	1,970,909	-0.02(-0.07%)
May 14, 2010	21.99	22.07	21.33	21.50	1,275,764	-0.62(-2.82%)
May 13, 2010	22.14	22.48	21.98	22.13	1,695,815	-0.20(-0.89%)
May 12, 2010	22.13	22.40	21.99	22.33	1,490,126	+0.34(+1.56%)
May 11, 2010	22.12	22.49	21.10	21.98	2,983,520	+0.89(+4.20%)
May 10, 2010	20.86	21.13	20.64	21.10	1,288,703	+0.97(+4.84%)
May 07, 2010	20.50	20.91	19.79	20.12	2,691,553	-0.55(-2.67%)
May 06, 2010	21.33	21.62	19.45	20.67	2,255,310	-0.71(-3.32%)
May 05, 2010	21.47	21.99	21.10	21.38	1,784,820	-0.20(-0.93%)
May 04, 2010	22.25	22.25	21.49	21.58	1,449,062	-0.88(-3.91%)
May 03, 2010	21.86	22.59	21.74	22.46	1,270,280	+0.76(+3.50%)
Apr 30, 2010	22.52	22.65	21.70	21.70	1,893,991	-0.73(-3.28%)
Apr 29, 2010	22.33	22.73	22.29	22.44	2,472,371	+0.50(+2.29%)
Apr 28, 2010	23.17	23.21	21.78	21.94	4,582,078	-1.66(-7.04%)
Apr 27, 2010	23.70	24.54	23.50	23.60	2,979,417	-0.25(-1.04%)
Apr 26, 2010	23.74	24.18	23.73	23.84	2,170,798	+0.22(+0.95%)
Apr 23, 2010	23.16	23.94	23.10	23.62	3,902,614	-0.71(-2.92%)
Apr 22, 2010	23.13	24.56	23.11	24.33	3,733,130	+1.14(+4.93%)
Apr 21, 2010	22.93	23.23	22.79	23.19	1,101,905	+0.19(+0.83%)
Apr 20, 2010	22.77	23.08	22.54	23.00	934,420	+0.22(+0.98%)
Apr 19, 2010	22.81	23.17	22.41	22.77	1,292,384	-0.18(-0.80%)
Apr 16, 2010	22.88	23.13	22.66	22.96	1,634,737	+0.00(+0.00%)
Apr 15, 2010	23.09	23.16	22.69	22.96	1,301,778	-0.11(-0.48%)
Apr 14, 2010	22.70	23.07	22.64	23.07	979,493	+0.47(+2.09%)
Apr 13, 2010	22.29	22.61	22.23	22.60	1,184,134	-0.07(-0.32%)
Apr 12, 2010	22.61	22.93	22.49	22.67	1,242,784	+0.16(+0.71%)
Apr 09, 2010	22.71	22.71	22.30	22.51	1,568,715	-0.14(-0.60%)
Apr 08, 2010	22.37	22.76	22.27	22.65	1,244,293	+0.20(+0.89%)
Apr 07, 2010	22.16	22.52	22.10	22.45	1,707,767	+0.40(+1.81%)
Apr 06, 2010	21.95	22.12	21.82	22.05	1,123,356	-0.02(-0.07%)
Apr 05, 2010	21.69	22.27	21.69	22.06	1,033,011	+0.38(+1.73%)