Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.92	27.12	26.59	26.96	833,829	-0.08(-0.30%)
Jul 30, 2012	27.26	27.33	26.86	27.04	906,791	-0.22(-0.80%)
Jul 27, 2012	26.78	27.51	26.57	27.26	1,751,173	+0.66(+2.46%)
Jul 26, 2012	26.46	27.05	26.15	26.61	2,959,833	+2.17(+8.87%)
Jul 25, 2012	24.72	24.72	24.22	24.44	1,105,909	-0.05(-0.20%)
Jul 24, 2012	24.97	24.97	24.25	24.49	807,691	-0.39(-1.55%)
Jul 23, 2012	25.16	25.19	24.66	24.87	1,086,737	-0.76(-2.98%)
Jul 20, 2012	25.66	25.66	25.00	25.64	1,488,918	-0.42(-1.61%)
Jul 19, 2012	26.16	26.21	25.87	26.06	720,025	-0.02(-0.09%)
Jul 18, 2012	25.86	26.14	25.85	26.08	523,464	+0.07(+0.28%)
Jul 17, 2012	26.05	26.26	25.75	26.01	572,162	+0.14(+0.53%)
Jul 16, 2012	26.01	26.39	25.79	25.87	1,795,852	+0.23(+0.91%)
Jul 13, 2012	25.41	25.77	25.34	25.64	493,669	+0.35(+1.37%)
Jul 12, 2012	25.14	25.48	24.95	25.29	541,873	-0.13(-0.51%)
Jul 11, 2012	25.46	25.60	25.19	25.42	489,118	+0.04(+0.16%)
Jul 10, 2012	25.56	25.75	25.24	25.38	847,378	+0.00(+0.00%)
Jul 09, 2012	25.34	25.69	25.23	25.38	757,796	-0.10(-0.41%)
Jul 06, 2012	25.48	25.56	25.26	25.48	863,510	-0.29(-1.12%)
Jul 05, 2012	25.94	26.12	25.73	25.77	910,784	-0.12(-0.47%)
Jul 03, 2012	25.76	26.06	25.71	25.89	416,329	+0.14(+0.53%)
Jul 02, 2012	25.74	25.97	25.46	25.76	859,031	+0.05(+0.19%)
Jun 29, 2012	25.40	25.77	25.26	25.71	1,607,422	+0.70(+2.80%)
Jun 28, 2012	24.00	25.21	24.00	25.01	2,193,836	+0.83(+3.43%)
Jun 27, 2012	24.39	24.39	23.96	24.18	1,328,082	-0.11(-0.46%)
Jun 26, 2012	24.27	24.55	24.05	24.29	920,971	+0.11(+0.45%)
Jun 25, 2012	24.27	24.38	24.05	24.18	1,170,724	-0.54(-2.20%)
Jun 22, 2012	24.66	24.88	24.43	24.73	863,690	+0.09(+0.38%)
Jun 21, 2012	25.19	25.19	24.54	24.64	956,674	-0.46(-1.84%)
Jun 20, 2012	25.60	25.60	24.82	25.10	1,450,892	-0.43(-1.67%)
Jun 19, 2012	25.68	25.69	25.36	25.52	1,132,739	-0.09(-0.35%)
Jun 18, 2012	25.28	25.73	25.09	25.61	720,946	+0.13(+0.51%)
Jun 15, 2012	25.15	25.60	25.15	25.48	838,514	+0.31(+1.21%)
Jun 14, 2012	24.68	25.35	24.68	25.18	786,443	+0.49(+1.99%)
Jun 13, 2012	24.98	25.10	24.49	24.69	1,092,717	-0.38(-1.51%)
Jun 12, 2012	24.95	25.25	24.84	25.07	604,650	+0.19(+0.78%)
Jun 11, 2012	25.67	25.89	24.82	24.87	1,236,051	-0.46(-1.81%)
Jun 08, 2012	24.80	25.35	24.54	25.33	886,789	+0.39(+1.58%)
Jun 07, 2012	25.30	25.54	24.92	24.94	1,109,822	-0.14(-0.55%)
Jun 06, 2012	24.85	25.23	24.67	25.07	1,500,356	+0.60(+2.43%)
Jun 05, 2012	24.20	24.66	24.05	24.48	1,139,059	+0.11(+0.46%)
Jun 04, 2012	24.64	25.01	23.68	24.37	2,660,945	-0.85(-3.38%)
Jun 01, 2012	25.56	25.74	25.02	25.22	933,996	-0.88(-3.36%)
May 31, 2012	26.16	26.22	25.74	26.10	592,928	-0.01(-0.03%)
May 30, 2012	26.23	26.32	25.93	26.10	833,536	-0.43(-1.61%)
May 29, 2012	26.12	26.55	26.09	26.53	1,050,036	+0.51(+1.98%)
May 25, 2012	26.01	26.21	25.90	26.01	751,363	-0.05(-0.19%)
May 24, 2012	25.82	26.07	25.67	26.06	1,285,502	+0.35(+1.35%)
May 23, 2012	24.86	25.85	24.86	25.72	1,505,734	+0.54(+2.14%)
May 22, 2012	25.23	25.42	25.06	25.18	951,029	+0.09(+0.35%)
May 21, 2012	24.89	25.19	24.50	25.09	1,172,824	+0.31(+1.27%)
May 18, 2012	24.95	25.27	24.65	24.78	1,159,749	-0.17(-0.68%)
May 17, 2012	25.60	25.60	24.89	24.95	993,495	-0.56(-2.21%)
May 16, 2012	25.55	26.03	25.42	25.51	1,499,310	+0.03(+0.13%)
May 15, 2012	25.50	25.75	25.40	25.48	1,006,749	-0.10(-0.38%)
May 14, 2012	25.87	25.95	25.44	25.57	1,372,933	-0.51(-1.94%)
May 11, 2012	25.81	26.26	25.78	26.08	1,328,088	+0.01(+0.03%)
May 10, 2012	25.87	26.18	25.84	26.07	1,837,274	+0.31(+1.22%)
May 09, 2012	25.55	25.87	25.35	25.76	1,398,917	+0.06(+0.22%)
May 08, 2012	25.64	25.71	25.23	25.70	1,617,662	-0.13(-0.50%)
May 07, 2012	25.74	25.95	25.52	25.83	1,008,878	+0.08(+0.31%)
May 04, 2012	25.81	25.91	25.49	25.75	1,110,745	-0.18(-0.68%)
May 03, 2012	26.10	26.26	25.77	25.93	861,918	-0.15(-0.59%)
May 02, 2012	25.93	26.35	25.93	26.08	973,737	-0.10(-0.40%)