Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	22.37	22.81	22.29	22.36	1,246,341	-0.30(-1.30%)
Oct 28, 2011	22.87	23.11	22.43	22.65	638,115	-0.32(-1.39%)
Oct 27, 2011	22.61	23.22	22.30	22.97	2,190,004	+0.89(+4.05%)
Oct 26, 2011	22.54	22.82	21.70	22.08	1,778,357	-0.05(-0.22%)
Oct 25, 2011	22.58	22.63	22.05	22.13	1,545,159	-0.52(-2.29%)
Oct 24, 2011	21.70	22.71	21.54	22.65	1,851,170	+0.81(+3.73%)
Oct 21, 2011	21.36	21.85	21.03	21.83	2,058,432	+0.86(+4.11%)
Oct 20, 2011	20.26	21.30	20.15	20.97	3,854,903	+0.16(+0.77%)
Oct 19, 2011	21.66	21.66	20.56	20.81	2,703,580	-0.94(-4.33%)
Oct 18, 2011	21.26	21.87	20.66	21.75	2,997,312	+0.89(+4.25%)
Oct 17, 2011	21.42	21.52	20.78	20.86	1,223,644	-0.71(-3.30%)
Oct 14, 2011	21.81	21.89	21.10	21.58	1,514,974	-0.08(-0.37%)
Oct 13, 2011	21.14	21.73	20.99	21.66	1,242,464	+0.47(+2.22%)
Oct 12, 2011	20.39	21.55	20.39	21.18	1,707,501	+0.13(+0.61%)
Oct 11, 2011	20.82	21.22	20.59	21.06	1,223,595	+0.08(+0.38%)
Oct 10, 2011	20.36	20.99	20.19	20.98	1,197,993	+1.01(+5.08%)
Oct 07, 2011	20.63	20.78	19.82	19.96	1,550,269	-0.67(-3.25%)
Oct 06, 2011	20.33	20.66	20.08	20.63	795,998	+0.33(+1.61%)
Oct 05, 2011	19.96	20.50	19.68	20.31	1,853,545	+0.34(+1.72%)
Oct 04, 2011	18.95	20.00	18.89	19.96	2,154,306	+0.82(+4.30%)
Oct 03, 2011	19.47	19.79	18.93	19.14	3,431,495	-0.55(-2.80%)
Sep 30, 2011	20.23	20.71	19.66	19.69	1,688,203	-0.86(-4.20%)
Sep 29, 2011	20.89	21.18	19.83	20.55	1,531,531	-0.07(-0.35%)
Sep 28, 2011	21.89	21.97	20.53	20.62	2,228,861	-1.23(-5.63%)
Sep 27, 2011	22.28	22.53	21.70	21.85	1,119,217	+0.05(+0.22%)
Sep 26, 2011	21.30	21.96	20.86	21.81	1,628,817	+0.65(+3.06%)
Sep 23, 2011	20.27	21.34	20.20	21.16	1,680,736	+0.86(+4.25%)
Sep 22, 2011	19.94	20.40	19.82	20.30	2,027,035	-0.14(-0.66%)
Sep 21, 2011	21.09	21.28	20.40	20.43	1,397,337	-0.54(-2.55%)
Sep 20, 2011	21.89	22.07	20.96	20.97	1,512,049	-0.88(-4.02%)
Sep 19, 2011	21.43	21.96	21.36	21.85	1,253,673	-0.07(-0.33%)
Sep 16, 2011	21.93	22.32	21.83	21.92	1,239,091	+0.08(+0.37%)
Sep 15, 2011	21.95	22.19	21.60	21.84	1,478,642	+0.11(+0.52%)
Sep 14, 2011	21.39	22.09	21.20	21.73	1,826,673	+0.54(+2.56%)
Sep 13, 2011	20.88	21.38	20.68	21.18	1,171,929	+0.30(+1.45%)
Sep 12, 2011	20.19	20.89	20.19	20.88	1,275,968	+0.43(+2.11%)
Sep 09, 2011	20.92	21.04	20.15	20.45	1,371,386	-0.75(-3.54%)
Sep 08, 2011	21.17	21.70	21.01	21.20	1,075,351	+0.00(+0.00%)
Sep 07, 2011	20.72	21.40	20.43	21.20	1,952,868	+0.14(+0.68%)
Sep 06, 2011	20.39	21.30	20.38	21.06	1,080,516	-0.01(-0.04%)
Sep 02, 2011	21.27	21.58	20.98	21.06	843,987	-0.54(-2.48%)
Sep 01, 2011	22.00	22.24	21.49	21.60	1,056,894	-0.33(-1.49%)
Aug 31, 2011	22.22	22.62	21.61	21.93	1,231,626	-0.18(-0.80%)
Aug 30, 2011	22.09	22.32	21.85	22.10	1,280,107	-0.19(-0.86%)
Aug 29, 2011	21.57	22.32	21.55	22.29	840,391	+0.89(+4.18%)
Aug 26, 2011	20.67	21.55	20.55	21.40	849,900	+0.53(+2.53%)
Aug 25, 2011	22.19	22.19	20.78	20.87	1,483,050	-1.21(-5.46%)
Aug 24, 2011	21.91	22.21	21.38	22.08	1,057,144	+0.04(+0.18%)
Aug 23, 2011	21.13	22.30	21.01	22.04	1,154,978	+0.95(+4.51%)
Aug 22, 2011	21.23	21.74	20.98	21.09	1,139,595	+0.39(+1.89%)
Aug 19, 2011	20.58	21.58	20.41	20.70	1,338,506	-0.18(-0.88%)
Aug 18, 2011	21.18	21.65	20.69	20.88	2,351,596	-1.00(-4.56%)
Aug 17, 2011	21.89	22.07	21.45	21.88	1,181,737	+0.05(+0.22%)
Aug 16, 2011	21.95	22.03	21.48	21.83	1,234,137	-0.35(-1.58%)
Aug 15, 2011	21.89	22.22	21.73	22.18	1,025,235	+0.50(+2.28%)
Aug 12, 2011	22.05	22.22	21.51	21.69	1,540,119	-0.25(-1.13%)
Aug 11, 2011	20.64	22.17	20.61	21.93	3,333,616	+1.66(+8.20%)
Aug 10, 2011	20.43	21.05	20.02	20.27	1,662,586	-0.45(-2.16%)
Aug 09, 2011	20.48	20.77	19.41	20.72	3,182,409	+0.73(+3.64%)
Aug 08, 2011	20.37	21.05	19.97	19.99	3,734,794	-1.55(-7.19%)
Aug 05, 2011	21.97	22.16	20.93	21.54	2,149,594	-0.01(-0.04%)
Aug 04, 2011	22.39	22.66	21.52	21.55	1,685,132	-1.05(-4.66%)
Aug 03, 2011	22.36	22.63	21.79	22.61	2,002,491	+0.29(+1.29%)
Aug 02, 2011	22.77	22.89	22.27	22.32	1,985,523	-0.68(-2.95%)