Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.95	23.16	22.45	22.86	1,239,106	-0.16(-0.69%)
Jul 28, 2011	23.52	23.76	22.95	23.02	1,878,588	-0.39(-1.66%)
Jul 27, 2011	24.14	24.33	23.37	23.41	2,069,147	-1.12(-4.56%)
Jul 26, 2011	24.38	25.01	24.11	24.52	1,445,675	+0.13(+0.52%)
Jul 25, 2011	24.39	24.69	24.20	24.40	1,372,508	-0.10(-0.39%)
Jul 22, 2011	24.55	24.77	24.39	24.49	1,672,700	-0.13(-0.55%)
Jul 21, 2011	25.19	25.39	24.33	24.63	6,222,351	-1.29(-4.99%)
Jul 20, 2011	26.60	26.66	25.74	25.92	2,273,913	-0.73(-2.74%)
Jul 19, 2011	26.21	26.80	26.18	26.65	1,697,453	+0.72(+2.78%)
Jul 18, 2011	25.90	26.33	25.54	25.93	1,658,864	+0.01(+0.03%)
Jul 15, 2011	26.12	26.32	25.54	25.92	1,374,851	-0.01(-0.03%)
Jul 14, 2011	26.50	26.65	25.78	25.93	1,469,473	-0.57(-2.15%)
Jul 13, 2011	26.12	26.75	26.11	26.50	1,182,705	+0.55(+2.11%)
Jul 12, 2011	26.10	26.45	25.93	25.95	958,320	-0.23(-0.88%)
Jul 11, 2011	26.35	26.43	25.98	26.18	1,298,849	-0.38(-1.43%)
Jul 08, 2011	26.38	26.57	26.03	26.56	1,061,764	-0.26(-0.98%)
Jul 07, 2011	26.49	27.01	26.40	26.82	1,358,029	+0.53(+2.02%)
Jul 06, 2011	26.48	26.48	25.97	26.29	742,813	-0.14(-0.54%)
Jul 05, 2011	26.06	26.48	25.79	26.43	1,321,565	+0.40(+1.55%)
Jul 01, 2011	25.08	26.12	24.63	26.03	1,646,905	+1.16(+4.65%)
Jun 30, 2011	24.71	25.28	24.71	24.87	1,335,645	-0.06(-0.25%)
Jun 29, 2011	25.37	25.37	24.77	24.94	991,463	-0.28(-1.10%)
Jun 28, 2011	24.85	25.21	24.85	25.21	689,446	+0.41(+1.66%)
Jun 27, 2011	24.69	24.96	24.31	24.80	1,165,283	+0.29(+1.20%)
Jun 24, 2011	24.57	24.67	24.21	24.51	1,896,452	-0.01(-0.03%)
Jun 23, 2011	23.69	24.55	23.55	24.52	1,654,897	+0.59(+2.49%)
Jun 22, 2011	23.98	24.26	23.71	23.92	1,157,511	-0.12(-0.49%)
Jun 21, 2011	23.93	24.21	23.64	24.04	2,273,577	+0.22(+0.93%)
Jun 20, 2011	23.75	23.96	23.45	23.82	1,544,350	+0.23(+0.97%)
Jun 17, 2011	23.94	24.06	23.52	23.59	2,533,247	-0.19(-0.80%)
Jun 16, 2011	24.02	24.08	23.64	23.78	1,827,696	-0.21(-0.86%)
Jun 15, 2011	24.13	24.43	23.78	23.98	1,726,143	-0.42(-1.72%)
Jun 14, 2011	24.27	24.47	24.13	24.40	968,483	+0.48(+1.99%)
Jun 13, 2011	23.73	24.48	23.53	23.93	1,955,975	+0.23(+0.97%)
Jun 10, 2011	23.71	24.06	23.31	23.70	2,176,118	-0.25(-1.06%)
Jun 09, 2011	23.25	23.96	23.08	23.95	1,864,820	+0.71(+3.07%)
Jun 08, 2011	23.36	23.67	23.16	23.24	986,909	-0.25(-1.08%)
Jun 07, 2011	23.60	23.95	23.44	23.49	863,536	+0.01(+0.03%)
Jun 06, 2011	23.99	24.10	23.45	23.48	1,012,580	-0.21(-0.87%)
Jun 03, 2011	23.91	24.10	23.67	23.69	1,103,097	-0.46(-1.90%)
May 24, 2011	24.59	24.59	23.96	24.15	1,059,194	-0.41(-1.68%)
May 23, 2011	24.42	24.94	24.12	24.56	966,004	-0.17(-0.71%)
May 20, 2011	25.00	25.12	24.58	24.74	1,624,803	-0.31(-1.22%)
May 19, 2011	24.64	25.31	24.30	25.04	1,946,408	+0.57(+2.32%)
May 18, 2011	24.15	24.54	24.03	24.48	1,238,675	+0.33(+1.38%)
May 17, 2011	23.90	24.15	23.60	24.14	814,034	+0.16(+0.66%)
May 16, 2011	24.36	24.44	23.90	23.98	1,114,768	-0.52(-2.14%)
May 13, 2011	24.72	24.82	24.42	24.51	566,563	-0.16(-0.64%)
May 12, 2011	24.20	24.82	24.10	24.67	858,382	+0.25(+1.04%)
May 11, 2011	24.40	24.68	24.17	24.41	672,475	+0.06(+0.23%)
May 10, 2011	24.06	24.54	23.95	24.36	1,022,448	+0.48(+2.03%)
May 09, 2011	23.90	24.40	23.82	23.87	792,946	-0.22(-0.92%)
May 06, 2011	24.41	24.83	23.96	24.10	1,920,292	+0.17(+0.73%)
May 05, 2011	23.22	24.52	23.18	23.92	2,427,059	+0.55(+2.38%)
May 04, 2011	23.03	23.50	22.78	23.37	1,322,816	+0.34(+1.48%)
May 03, 2011	22.95	23.24	22.73	23.02	1,000,056	-0.07(-0.31%)