Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.90	25.47	24.90	25.06	1,325,740	-0.06(-0.25%)
Jun 29, 2011	25.56	25.56	24.95	25.12	984,111	-0.28(-1.10%)
Jun 28, 2011	25.03	25.40	25.03	25.40	684,333	+0.42(+1.66%)
Jun 27, 2011	24.87	25.15	24.49	24.99	1,156,641	+0.30(+1.20%)
Jun 24, 2011	24.75	24.85	24.39	24.69	1,882,389	-0.01(-0.03%)
Jun 23, 2011	23.87	24.74	23.72	24.70	1,642,625	+0.60(+2.49%)
Jun 22, 2011	24.16	24.44	23.88	24.10	1,148,927	-0.12(-0.49%)
Jun 21, 2011	24.11	24.39	23.81	24.22	2,256,717	+0.22(+0.93%)
Jun 20, 2011	23.93	24.14	23.62	24.00	1,532,898	+0.23(+0.98%)
Jun 17, 2011	24.12	24.24	23.70	23.76	2,514,462	-0.19(-0.80%)
Jun 16, 2011	24.20	24.26	23.82	23.96	1,814,143	-0.21(-0.86%)
Jun 15, 2011	24.32	24.61	23.96	24.16	1,713,343	-0.42(-1.72%)
Jun 14, 2011	24.45	24.65	24.32	24.59	961,301	+0.48(+1.99%)
Jun 13, 2011	23.91	24.67	23.71	24.11	1,941,471	+0.23(+0.97%)
Jun 10, 2011	23.89	24.24	23.48	23.88	2,159,981	-0.26(-1.06%)
Jun 09, 2011	23.43	24.14	23.25	24.13	1,850,991	+0.72(+3.07%)
Jun 08, 2011	23.53	23.84	23.33	23.41	979,590	-0.26(-1.08%)
Jun 07, 2011	23.78	24.13	23.61	23.67	857,132	+0.01(+0.03%)
Jun 06, 2011	24.17	24.28	23.62	23.66	1,005,072	-0.21(-0.87%)
Jun 03, 2011	24.09	24.28	23.85	23.87	1,094,916	-0.46(-1.90%)
May 24, 2011	24.78	24.78	24.14	24.33	1,051,339	-0.42(-1.68%)
May 23, 2011	24.60	25.13	24.30	24.75	958,840	-0.18(-0.71%)
May 20, 2011	25.19	25.31	24.76	24.92	1,612,754	-0.31(-1.22%)
May 19, 2011	24.83	25.50	24.48	25.23	1,931,974	+0.57(+2.32%)
May 18, 2011	24.33	24.72	24.21	24.66	1,229,489	+0.34(+1.38%)
May 17, 2011	24.08	24.33	23.77	24.32	807,998	+0.16(+0.66%)
May 16, 2011	24.54	24.62	24.08	24.16	1,106,502	-0.53(-2.14%)
May 13, 2011	24.91	25.01	24.60	24.69	562,362	-0.16(-0.64%)
May 12, 2011	24.38	25.00	24.28	24.85	852,017	+0.26(+1.04%)
May 11, 2011	24.59	24.87	24.35	24.59	667,489	+0.06(+0.23%)
May 10, 2011	24.24	24.72	24.13	24.54	1,014,866	+0.49(+2.03%)
May 09, 2011	24.08	24.58	24.00	24.05	787,066	-0.22(-0.92%)
May 06, 2011	24.59	25.02	24.14	24.28	1,906,052	+0.18(+0.73%)
May 05, 2011	23.40	24.70	23.35	24.10	2,409,061	+0.56(+2.38%)
May 04, 2011	23.20	23.68	22.95	23.54	1,313,007	+0.34(+1.48%)
May 03, 2011	23.12	23.41	22.90	23.20	992,640	-0.07(-0.31%)
May 02, 2011	23.31	23.67	23.16	23.27	788,825	-0.24(-1.02%)
Apr 29, 2011	23.60	23.69	23.37	23.51	1,281,512	-0.10(-0.41%)
Apr 28, 2011	23.58	23.80	23.42	23.60	780,081	-0.09(-0.37%)
Apr 27, 2011	23.79	24.04	23.32	23.69	1,853,929	-0.10(-0.40%)
Apr 26, 2011	23.78	23.83	23.42	23.79	1,543,773	+0.09(+0.37%)
Apr 25, 2011	23.46	23.78	23.35	23.70	1,287,078	+0.20(+0.85%)
Apr 21, 2011	23.96	23.96	23.00	23.50	3,173,288	-0.94(-3.86%)
Apr 20, 2011	24.22	24.65	24.11	24.44	2,768,696	+0.60(+2.51%)
Apr 19, 2011	23.65	23.85	23.48	23.84	1,681,241	+0.37(+1.56%)
Apr 18, 2011	23.37	23.50	23.07	23.48	1,287,440	-0.13(-0.54%)
Apr 15, 2011	23.15	23.60	23.15	23.60	967,953	+0.42(+1.79%)
Apr 14, 2011	22.72	23.34	22.61	23.19	1,386,902	+0.22(+0.97%)
Apr 13, 2011	23.04	23.13	22.69	22.97	769,063	+0.07(+0.31%)
Apr 12, 2011	22.69	23.21	22.65	22.89	1,116,976	+0.05(+0.21%)
Apr 11, 2011	22.97	23.05	22.69	22.85	976,739	-0.18(-0.80%)
Apr 08, 2011	23.52	23.58	22.89	23.03	1,279,673	-0.38(-1.64%)
Apr 07, 2011	24.04	24.26	23.38	23.41	1,464,341	-0.71(-2.95%)
Apr 06, 2011	24.12	24.36	23.96	24.12	760,269	+0.09(+0.37%)
Apr 05, 2011	23.74	24.25	23.74	24.04	884,280	+0.14(+0.60%)
Apr 04, 2011	24.30	24.55	23.77	23.89	1,557,177	+0.07(+0.30%)