Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	35.41	35.90	35.40	35.70	0	+0.02(+0.05%)
Sep 27, 2013	35.51	35.97	35.51	35.69	0	-0.05(-0.14%)
Sep 26, 2013	35.49	35.83	35.40	35.74	487,393	+0.31(+0.87%)
Sep 25, 2013	35.66	35.75	35.23	35.43	567,559	-0.10(-0.27%)
Sep 24, 2013	35.57	35.92	35.35	35.53	436,614	-0.10(-0.27%)
Sep 23, 2013	35.88	35.98	35.34	35.62	422,653	-0.21(-0.59%)
Sep 20, 2013	36.03	36.22	35.79	35.83	0	-0.44(-1.21%)
Sep 19, 2013	36.23	36.37	35.98	36.27	597,293	+0.02(+0.04%)
Sep 18, 2013	36.03	36.31	35.57	36.26	801,861	+0.29(+0.81%)
Sep 17, 2013	35.37	35.98	35.22	35.96	0	+0.49(+1.37%)
Sep 16, 2013	35.62	35.75	35.39	35.48	0	+0.14(+0.39%)
Sep 13, 2013	34.83	35.36	34.56	35.34	0	+0.67(+1.95%)
Sep 12, 2013	34.69	35.03	34.45	34.66	0	-0.02(-0.07%)
Sep 11, 2013	34.65	34.76	34.42	34.69	0	+0.01(+0.02%)
Sep 10, 2013	34.62	34.77	34.49	34.68	331,468	+0.26(+0.76%)
Sep 09, 2013	34.11	34.52	34.11	34.42	488,118	+0.45(+1.34%)
Sep 06, 2013	34.32	34.40	33.73	33.97	0	-0.10(-0.29%)
Sep 05, 2013	33.89	34.32	33.89	34.06	379,446	+0.12(+0.36%)
Sep 04, 2013	34.14	34.37	33.94	33.94	882,593	-0.22(-0.64%)
Sep 03, 2013	34.16	34.39	33.80	34.16	0	+0.23(+0.67%)
Aug 30, 2013	34.84	34.87	33.91	33.93	0	-0.97(-2.77%)
Aug 29, 2013	34.58	35.14	34.58	34.90	478,146	+0.16(+0.47%)
Aug 28, 2013	34.36	35.10	34.13	34.74	778,821	+0.58(+1.69%)
Aug 27, 2013	34.68	34.68	34.15	34.16	456,747	-0.82(-2.35%)
Aug 26, 2013	34.81	35.20	34.78	34.98	377,079	+0.11(+0.33%)
Aug 23, 2013	35.49	35.65	34.84	34.87	0	-0.51(-1.45%)
Aug 22, 2013	35.14	35.56	35.03	35.38	446,794	+0.44(+1.26%)
Aug 21, 2013	35.12	35.17	34.76	34.94	0	-0.33(-0.92%)
Aug 20, 2013	35.08	35.47	34.92	35.27	362,982	+0.32(+0.91%)
Aug 19, 2013	35.01	35.18	34.95	34.95	357,278	+0.00(+0.00%)
Aug 16, 2013	34.69	35.14	34.69	34.95	0	+0.13(+0.37%)
Aug 15, 2013	34.82	34.92	34.46	34.82	769,855	-0.26(-0.74%)
Aug 14, 2013	35.23	35.30	34.94	35.08	594,820	-0.15(-0.44%)
Aug 13, 2013	35.40	35.44	34.84	35.23	835,081	-0.11(-0.30%)
Aug 12, 2013	35.40	35.79	35.27	35.34	709,788	-0.19(-0.53%)
Aug 09, 2013	35.36	35.85	35.36	35.53	690,763	+0.09(+0.25%)
Aug 08, 2013	35.12	35.59	35.11	35.44	765,055	+0.54(+1.56%)
Aug 07, 2013	34.70	35.33	34.70	34.89	877,940	+0.06(+0.16%)
Aug 06, 2013	35.57	35.73	34.79	34.84	1,083,438	-0.83(-2.32%)
Aug 05, 2013	35.35	35.69	35.10	35.66	684,837	+0.36(+1.01%)
Aug 02, 2013	34.90	35.40	34.85	35.31	851,874	+0.43(+1.23%)
Aug 01, 2013	34.68	35.21	34.55	34.88	1,238,431	+0.51(+1.48%)
Jul 31, 2013	34.18	34.53	34.13	34.37	0	+0.36(+1.07%)
Jul 30, 2013	33.59	34.09	33.44	34.00	0	+0.49(+1.45%)
Jul 29, 2013	32.88	33.57	32.88	33.52	0	+0.48(+1.45%)
Jul 26, 2013	33.20	33.29	32.59	33.04	0	-0.04(-0.12%)
Jul 25, 2013	32.68	33.10	32.28	33.08	0	-0.85(-2.51%)
Jul 24, 2013	34.45	34.84	33.62	33.93	1,923,006	-0.52(-1.50%)
Jul 23, 2013	34.61	34.81	34.41	34.45	0	-0.19(-0.56%)
Jul 22, 2013	34.82	35.06	34.50	34.64	0	-0.41(-1.18%)
Jul 19, 2013	35.41	35.64	34.98	35.06	690,761	-0.33(-0.94%)
Jul 18, 2013	35.24	35.81	35.24	35.39	547,550	+0.23(+0.64%)
Jul 17, 2013	36.27	36.27	35.01	35.16	569,940	-0.54(-1.52%)
Jul 16, 2013	35.79	35.96	35.35	35.70	0	+0.02(+0.07%)
Jul 15, 2013	35.70	35.79	35.35	35.68	0	+0.09(+0.25%)
Jul 12, 2013	35.63	35.73	35.47	35.59	0	+0.08(+0.23%)
Jul 11, 2013	35.63	35.85	35.34	35.51	0	+0.06(+0.16%)
Jul 10, 2013	35.48	35.59	35.14	35.45	0	-0.03(-0.09%)
Jul 09, 2013	35.28	35.58	35.21	35.48	0	+0.42(+1.20%)
Jul 08, 2013	35.06	35.19	34.88	35.06	0	+0.24(+0.70%)
Jul 05, 2013	34.83	34.97	34.61	34.82	0	+0.49(+1.44%)
Jul 03, 2013	34.31	34.42	34.05	34.33	0	+0.02(+0.05%)
Jul 02, 2013	34.26	34.52	34.05	34.31	0	+0.03(+0.09%)