Cheesecake Factory Inc NASDAQ:CAKE Historical Prices

Below are the 7921 trading days of historical prices for CAKE.

#	Exchange	Symbol	Date	Open	High	Low	Close
7921	NASDAQ	CAKE	Mon, Mar 4, 2024	35.37	36.24	35.05	35.20
7920	NASDAQ	CAKE	Fri, Mar 1, 2024	35.51	35.75	34.89	35.41
7919	NASDAQ	CAKE	Thu, Feb 29, 2024	35.58	35.95	34.91	35.38
7918	NASDAQ	CAKE	Wed, Feb 28, 2024	35.13	35.78	35.10	35.22
7917	NASDAQ	CAKE	Tue, Feb 27, 2024	35.93	36.15	35.11	35.48
7916	NASDAQ	CAKE	Mon, Feb 26, 2024	35.87	36.36	35.65	35.66
7915	NASDAQ	CAKE	Fri, Feb 23, 2024	35.33	35.88	34.94	35.85
7914	NASDAQ	CAKE	Thu, Feb 22, 2024	35.12	36.27	34.42	35.33
7913	NASDAQ	CAKE	Wed, Feb 21, 2024	34.54	35.09	33.92	34.23
7912	NASDAQ	CAKE	Tue, Feb 20, 2024	34.80	35.37	34.62	34.76
7911	NASDAQ	CAKE	Fri, Feb 16, 2024	34.69	35.61	34.29	34.93
7910	NASDAQ	CAKE	Thu, Feb 15, 2024	33.84	34.99	33.84	34.91
7909	NASDAQ	CAKE	Wed, Feb 14, 2024	34.54	34.54	33.61	33.80
7908	NASDAQ	CAKE	Tue, Feb 13, 2024	34.40	34.66	33.79	34.18
7907	NASDAQ	CAKE	Mon, Feb 12, 2024	35.20	35.80	35.11	35.17
7906	NASDAQ	CAKE	Fri, Feb 9, 2024	35.62	35.62	34.67	35.11
7905	NASDAQ	CAKE	Thu, Feb 8, 2024	34.44	35.75	34.19	35.64
7904	NASDAQ	CAKE	Wed, Feb 7, 2024	34.29	34.45	33.72	34.20
7903	NASDAQ	CAKE	Tue, Feb 6, 2024	34.32	34.87	33.92	34.09
7902	NASDAQ	CAKE	Mon, Feb 5, 2024	34.91	35.11	34.13	34.19
7901	NASDAQ	CAKE	Fri, Feb 2, 2024	35.24	35.73	34.68	35.42
7900	NASDAQ	CAKE	Thu, Feb 1, 2024	34.55	35.77	34.55	35.74
7899	NASDAQ	CAKE	Wed, Jan 31, 2024	34.64	35.31	34.31	34.37
7898	NASDAQ	CAKE	Tue, Jan 30, 2024	34.50	34.80	34.20	34.55
7897	NASDAQ	CAKE	Mon, Jan 29, 2024	33.64	34.87	33.59	34.85
7896	NASDAQ	CAKE	Fri, Jan 26, 2024	33.95	33.97	33.41	33.56
7895	NASDAQ	CAKE	Thu, Jan 25, 2024	33.80	33.86	33.12	33.62
7894	NASDAQ	CAKE	Wed, Jan 24, 2024	34.16	34.16	33.26	33.36
7893	NASDAQ	CAKE	Tue, Jan 23, 2024	33.46	34.23	33.46	33.75
7892	NASDAQ	CAKE	Mon, Jan 22, 2024	33.13	34.16	32.76	34.06
7891	NASDAQ	CAKE	Fri, Jan 19, 2024	32.81	32.82	32.30	32.70
7890	NASDAQ	CAKE	Thu, Jan 18, 2024	32.39	32.66	31.87	32.66
7889	NASDAQ	CAKE	Wed, Jan 17, 2024	31.56	32.17	31.24	32.14
7888	NASDAQ	CAKE	Tue, Jan 16, 2024	32.03	32.28	31.38	32.11
7887	NASDAQ	CAKE	Fri, Jan 12, 2024	33.22	33.31	32.29	32.39
7886	NASDAQ	CAKE	Thu, Jan 11, 2024	34.25	34.31	32.88	33.08
7885	NASDAQ	CAKE	Wed, Jan 10, 2024	34.21	34.44	33.90	34.23
7884	NASDAQ	CAKE	Tue, Jan 9, 2024	33.91	34.35	33.89	34.09
7883	NASDAQ	CAKE	Mon, Jan 8, 2024	33.48	34.50	33.48	34.38
7882	NASDAQ	CAKE	Fri, Jan 5, 2024	33.10	34.23	33.10	33.43
7881	NASDAQ	CAKE	Thu, Jan 4, 2024	33.17	33.72	32.65	33.43
7880	NASDAQ	CAKE	Wed, Jan 3, 2024	34.32	34.32	33.14	33.19
7879	NASDAQ	CAKE	Tue, Jan 2, 2024	35.01	35.42	34.22	34.36
7878	NASDAQ	CAKE	Fri, Dec 29, 2023	35.24	35.49	34.73	35.01
7877	NASDAQ	CAKE	Thu, Dec 28, 2023	35.89	36.18	35.27	35.32
7876	NASDAQ	CAKE	Wed, Dec 27, 2023	35.99	36.27	35.74	36.15
7875	NASDAQ	CAKE	Tue, Dec 26, 2023	35.80	36.05	35.52	35.92
7874	NASDAQ	CAKE	Fri, Dec 22, 2023	35.53	35.80	35.24	35.73
7873	NASDAQ	CAKE	Thu, Dec 21, 2023	35.98	36.42	35.04	35.50
7872	NASDAQ	CAKE	Wed, Dec 20, 2023	35.18	35.93	34.69	34.70
7871	NASDAQ	CAKE	Tue, Dec 19, 2023	34.55	35.19	34.53	35.19
7870	NASDAQ	CAKE	Mon, Dec 18, 2023	34.13	34.66	33.53	34.13
7869	NASDAQ	CAKE	Fri, Dec 15, 2023	34.43	34.52	33.57	34.08
7868	NASDAQ	CAKE	Thu, Dec 14, 2023	33.86	34.45	33.63	34.36
7867	NASDAQ	CAKE	Wed, Dec 13, 2023	32.92	33.44	32.26	33.43
7866	NASDAQ	CAKE	Tue, Dec 12, 2023	33.33	33.33	32.69	32.82
7865	NASDAQ	CAKE	Mon, Dec 11, 2023	33.27	33.50	32.93	33.35
7864	NASDAQ	CAKE	Fri, Dec 8, 2023	33.68	33.91	33.16	33.27
7863	NASDAQ	CAKE	Thu, Dec 7, 2023	33.33	33.82	33.02	33.81
7862	NASDAQ	CAKE	Wed, Dec 6, 2023	32.58	33.59	32.58	33.21
7861	NASDAQ	CAKE	Tue, Dec 5, 2023	32.94	33.15	32.23	32.25
7860	NASDAQ	CAKE	Mon, Dec 4, 2023	32.87	33.97	32.86	33.01
7859	NASDAQ	CAKE	Fri, Dec 1, 2023	31.28	33.05	30.96	32.89
7858	NASDAQ	CAKE	Thu, Nov 30, 2023	31.81	31.87	31.20	31.35
7857	NASDAQ	CAKE	Wed, Nov 29, 2023	32.46	32.74	31.67	31.87
7856	NASDAQ	CAKE	Tue, Nov 28, 2023	32.51	32.53	32.02	32.23
7855	NASDAQ	CAKE	Mon, Nov 27, 2023	32.39	32.51	32.00	32.48
7854	NASDAQ	CAKE	Fri, Nov 24, 2023	32.58	32.69	32.21	32.51
7853	NASDAQ	CAKE	Wed, Nov 22, 2023	32.54	33.16	32.23	32.64
7852	NASDAQ	CAKE	Tue, Nov 21, 2023	32.53	32.71	32.12	32.20
7851	NASDAQ	CAKE	Mon, Nov 20, 2023	32.59	32.96	32.43	32.73
7850	NASDAQ	CAKE	Fri, Nov 17, 2023	32.60	32.97	32.36	32.57
7849	NASDAQ	CAKE	Thu, Nov 16, 2023	32.78	33.03	31.98	32.16
7848	NASDAQ	CAKE	Wed, Nov 15, 2023	32.56	33.45	32.55	33.09
7847	NASDAQ	CAKE	Tue, Nov 14, 2023	31.97	33.03	31.51	32.57
7846	NASDAQ	CAKE	Mon, Nov 13, 2023	30.68	31.46	30.46	31.39
7845	NASDAQ	CAKE	Fri, Nov 10, 2023	30.67	30.80	30.27	30.75
7844	NASDAQ	CAKE	Thu, Nov 9, 2023	30.56	30.88	30.31	30.65
7843	NASDAQ	CAKE	Wed, Nov 8, 2023	30.72	30.97	30.04	30.36
7842	NASDAQ	CAKE	Tue, Nov 7, 2023	30.85	31.08	30.35	30.75
7841	NASDAQ	CAKE	Mon, Nov 6, 2023	31.20	31.58	30.68	30.81
7840	NASDAQ	CAKE	Fri, Nov 3, 2023	30.73	32.01	30.68	31.09
7839	NASDAQ	CAKE	Thu, Nov 2, 2023	29.73	31.00	29.27	30.24
7838	NASDAQ	CAKE	Wed, Nov 1, 2023	31.27	31.27	29.97	30.86
7837	NASDAQ	CAKE	Tue, Oct 31, 2023	30.69	31.25	30.38	31.07
7836	NASDAQ	CAKE	Mon, Oct 30, 2023	30.24	30.94	29.65	30.60
7835	NASDAQ	CAKE	Fri, Oct 27, 2023	30.12	30.69	29.77	29.93
7834	NASDAQ	CAKE	Thu, Oct 26, 2023	30.00	30.42	29.60	30.07
7833	NASDAQ	CAKE	Wed, Oct 25, 2023	30.16	30.51	29.89	30.42
7832	NASDAQ	CAKE	Tue, Oct 24, 2023	30.77	30.99	30.21	30.36
7831	NASDAQ	CAKE	Mon, Oct 23, 2023	30.38	31.01	30.35	30.41
7830	NASDAQ	CAKE	Fri, Oct 20, 2023	31.05	31.21	30.58	30.81
7829	NASDAQ	CAKE	Thu, Oct 19, 2023	30.72	31.99	30.72	31.02
7828	NASDAQ	CAKE	Wed, Oct 18, 2023	30.79	31.23	30.04	30.94
7827	NASDAQ	CAKE	Tue, Oct 17, 2023	30.07	31.48	30.07	31.40
7826	NASDAQ	CAKE	Mon, Oct 16, 2023	29.33	30.16	29.19	30.07
7825	NASDAQ	CAKE	Fri, Oct 13, 2023	28.87	29.32	28.67	28.99
7824	NASDAQ	CAKE	Thu, Oct 12, 2023	30.41	30.74	28.79	29.00
7823	NASDAQ	CAKE	Wed, Oct 11, 2023	30.13	30.75	29.55	30.38
7822	NASDAQ	CAKE	Tue, Oct 10, 2023	29.75	30.69	29.72	30.42
7821	NASDAQ	CAKE	Mon, Oct 9, 2023	28.80	29.68	28.77	29.58
7820	NASDAQ	CAKE	Fri, Oct 6, 2023	29.50	29.59	28.63	29.23
7819	NASDAQ	CAKE	Thu, Oct 5, 2023	29.55	30.08	29.46	29.70
7818	NASDAQ	CAKE	Wed, Oct 4, 2023	28.77	29.72	28.76	29.71
7817	NASDAQ	CAKE	Tue, Oct 3, 2023	29.52	29.76	28.58	28.59
7816	NASDAQ	CAKE	Mon, Oct 2, 2023	30.28	30.52	29.49	29.60
7815	NASDAQ	CAKE	Fri, Sep 29, 2023	30.51	30.75	30.13	30.30
7814	NASDAQ	CAKE	Thu, Sep 28, 2023	29.14	30.45	29.10	30.23
7813	NASDAQ	CAKE	Wed, Sep 27, 2023	29.17	29.61	28.98	29.13
7812	NASDAQ	CAKE	Tue, Sep 26, 2023	28.76	29.16	28.76	28.93
7811	NASDAQ	CAKE	Mon, Sep 25, 2023	28.70	29.10	28.60	28.93
7810	NASDAQ	CAKE	Fri, Sep 22, 2023	29.06	29.15	28.75	28.95
7809	NASDAQ	CAKE	Thu, Sep 21, 2023	29.40	29.64	29.07	29.16
7808	NASDAQ	CAKE	Wed, Sep 20, 2023	29.75	30.33	29.55	29.62
7807	NASDAQ	CAKE	Tue, Sep 19, 2023	29.34	29.69	29.26	29.59
7806	NASDAQ	CAKE	Mon, Sep 18, 2023	30.57	30.70	29.42	29.42
7805	NASDAQ	CAKE	Fri, Sep 15, 2023	30.25	30.55	29.93	30.48
7804	NASDAQ	CAKE	Thu, Sep 14, 2023	30.25	30.41	29.51	30.29
7803	NASDAQ	CAKE	Wed, Sep 13, 2023	30.20	30.45	29.88	29.91
7802	NASDAQ	CAKE	Tue, Sep 12, 2023	29.75	30.42	29.43	30.21
7801	NASDAQ	CAKE	Mon, Sep 11, 2023	29.93	29.93	29.93	29.93
7800	NASDAQ	CAKE	Fri, Sep 8, 2023	30.74	30.79	30.06	30.31
7799	NASDAQ	CAKE	Thu, Sep 7, 2023	30.36	30.72	30.13	30.71
7798	NASDAQ	CAKE	Wed, Sep 6, 2023	30.38	30.75	30.21	30.34
7797	NASDAQ	CAKE	Tue, Sep 5, 2023	31.68	31.68	30.39	30.46
7796	NASDAQ	CAKE	Fri, Sep 1, 2023	32.12	32.34	31.77	31.85
7795	NASDAQ	CAKE	Thu, Aug 31, 2023	32.46	32.65	31.79	31.85
7794	NASDAQ	CAKE	Wed, Aug 30, 2023	32.38	32.63	32.13	32.35
7793	NASDAQ	CAKE	Tue, Aug 29, 2023	31.43	32.54	31.40	32.41
7792	NASDAQ	CAKE	Mon, Aug 28, 2023	31.63	31.96	31.41	31.58
7791	NASDAQ	CAKE	Fri, Aug 25, 2023	32.20	32.40	31.44	31.61
7790	NASDAQ	CAKE	Thu, Aug 24, 2023	32.31	32.75	32.17	32.18
7789	NASDAQ	CAKE	Wed, Aug 23, 2023	32.23	32.62	31.95	32.45
7788	NASDAQ	CAKE	Tue, Aug 22, 2023	31.86	32.39	31.64	32.27
7787	NASDAQ	CAKE	Mon, Aug 21, 2023	32.50	32.92	31.67	31.87
7786	NASDAQ	CAKE	Fri, Aug 18, 2023	32.33	33.13	32.33	32.45
7785	NASDAQ	CAKE	Thu, Aug 17, 2023	33.69	33.86	32.31	32.53
7784	NASDAQ	CAKE	Wed, Aug 16, 2023	34.31	34.31	33.52	33.53
7783	NASDAQ	CAKE	Tue, Aug 15, 2023	33.66	34.47	33.61	34.46
7782	NASDAQ	CAKE	Mon, Aug 14, 2023	34.43	34.50	33.88	34.15
7781	NASDAQ	CAKE	Fri, Aug 11, 2023	35.30	35.43	34.24	34.66
7780	NASDAQ	CAKE	Thu, Aug 10, 2023	36.54	37.07	35.41	35.43
7779	NASDAQ	CAKE	Wed, Aug 9, 2023	35.83	36.53	35.76	36.29
7778	NASDAQ	CAKE	Tue, Aug 8, 2023	35.88	35.98	35.38	35.85
7777	NASDAQ	CAKE	Mon, Aug 7, 2023	36.45	36.76	35.90	36.13
7776	NASDAQ	CAKE	Fri, Aug 4, 2023	36.26	36.94	35.37	36.37
7775	NASDAQ	CAKE	Thu, Aug 3, 2023	37.00	38.19	35.87	36.11
7774	NASDAQ	CAKE	Wed, Aug 2, 2023	35.52	36.58	35.03	36.51
7773	NASDAQ	CAKE	Tue, Aug 1, 2023	36.73	36.73	35.65	36.00
7772	NASDAQ	CAKE	Mon, Jul 31, 2023	37.07	37.43	36.66	36.78
7771	NASDAQ	CAKE	Fri, Jul 28, 2023	37.41	37.58	36.62	37.05
7770	NASDAQ	CAKE	Thu, Jul 27, 2023	37.55	37.75	36.58	36.81
7769	NASDAQ	CAKE	Wed, Jul 26, 2023	36.16	37.48	36.16	37.45
7768	NASDAQ	CAKE	Tue, Jul 25, 2023	36.73	36.87	36.12	36.59
7767	NASDAQ	CAKE	Mon, Jul 24, 2023	37.05	37.54	36.38	36.95
7766	NASDAQ	CAKE	Fri, Jul 21, 2023	37.39	37.45	36.76	36.86
7765	NASDAQ	CAKE	Thu, Jul 20, 2023	37.44	37.55	36.92	37.04
7764	NASDAQ	CAKE	Wed, Jul 19, 2023	36.22	37.46	35.95	37.22
7763	NASDAQ	CAKE	Tue, Jul 18, 2023	34.95	36.20	34.42	36.07
7762	NASDAQ	CAKE	Mon, Jul 17, 2023	35.82	36.20	35.30	35.31
7761	NASDAQ	CAKE	Fri, Jul 14, 2023	36.79	36.96	35.56	35.83
7760	NASDAQ	CAKE	Thu, Jul 13, 2023	36.72	37.33	36.52	36.92
7759	NASDAQ	CAKE	Wed, Jul 12, 2023	36.12	36.62	35.64	36.45
7758	NASDAQ	CAKE	Tue, Jul 11, 2023	35.38	36.07	35.32	35.56
7757	NASDAQ	CAKE	Mon, Jul 10, 2023	34.49	35.70	34.49	35.17
7756	NASDAQ	CAKE	Fri, Jul 7, 2023	34.20	34.84	34.10	34.32
7755	NASDAQ	CAKE	Thu, Jul 6, 2023	33.87	34.11	33.40	34.05
7754	NASDAQ	CAKE	Wed, Jul 5, 2023	35.19	35.19	33.90	34.12
7753	NASDAQ	CAKE	Mon, Jul 3, 2023	34.50	35.58	34.39	35.35
7752	NASDAQ	CAKE	Fri, Jun 30, 2023	34.45	34.99	34.37	34.58
7751	NASDAQ	CAKE	Thu, Jun 29, 2023	33.32	34.44	33.29	34.39
7750	NASDAQ	CAKE	Wed, Jun 28, 2023	33.55	33.60	32.77	33.34
7749	NASDAQ	CAKE	Tue, Jun 27, 2023	32.67	33.72	32.54	33.65
7748	NASDAQ	CAKE	Mon, Jun 26, 2023	32.06	32.73	31.85	32.41
7747	NASDAQ	CAKE	Fri, Jun 23, 2023	32.52	33.04	32.17	32.35
7746	NASDAQ	CAKE	Thu, Jun 22, 2023	33.50	33.50	31.71	32.66
7745	NASDAQ	CAKE	Wed, Jun 21, 2023	33.98	34.45	33.54	33.88
7744	NASDAQ	CAKE	Tue, Jun 20, 2023	33.51	34.09	33.51	33.92
7743	NASDAQ	CAKE	Fri, Jun 16, 2023	34.29	34.33	33.54	33.75
7742	NASDAQ	CAKE	Thu, Jun 15, 2023	34.09	34.57	33.84	34.00
7741	NASDAQ	CAKE	Wed, Jun 14, 2023	34.46	34.52	33.64	34.02
7740	NASDAQ	CAKE	Tue, Jun 13, 2023	33.46	34.32	33.33	34.32
7739	NASDAQ	CAKE	Mon, Jun 12, 2023	33.03	33.75	32.78	33.46
7738	NASDAQ	CAKE	Fri, Jun 9, 2023	33.52	33.69	32.73	32.83
7737	NASDAQ	CAKE	Thu, Jun 8, 2023	33.95	34.07	33.17	33.57
7736	NASDAQ	CAKE	Wed, Jun 7, 2023	33.21	34.34	33.00	34.12
7735	NASDAQ	CAKE	Tue, Jun 6, 2023	32.23	32.99	31.89	32.81
7734	NASDAQ	CAKE	Mon, Jun 5, 2023	32.90	32.90	32.32	32.45
7733	NASDAQ	CAKE	Fri, Jun 2, 2023	31.97	33.19	31.80	33.00
7732	NASDAQ	CAKE	Thu, Jun 1, 2023	31.43	31.80	31.15	31.49
7731	NASDAQ	CAKE	Wed, May 31, 2023	32.07	32.09	30.95	31.33
7730	NASDAQ	CAKE	Tue, May 30, 2023	32.65	32.91	32.03	32.13
7729	NASDAQ	CAKE	Fri, May 26, 2023	32.46	32.91	32.36	32.62
7728	NASDAQ	CAKE	Thu, May 25, 2023	33.54	33.54	32.15	32.54
7727	NASDAQ	CAKE	Wed, May 24, 2023	32.94	33.57	32.61	33.42
7726	NASDAQ	CAKE	Tue, May 23, 2023	33.15	34.08	32.99	33.01
7725	NASDAQ	CAKE	Mon, May 22, 2023	34.50	34.66	33.02	33.21
7724	NASDAQ	CAKE	Fri, May 19, 2023	35.45	35.45	34.10	34.50
7723	NASDAQ	CAKE	Thu, May 18, 2023	33.84	35.19	33.79	35.04
7722	NASDAQ	CAKE	Wed, May 17, 2023	32.17	34.02	32.07	33.78
7721	NASDAQ	CAKE	Tue, May 16, 2023	31.36	31.96	30.96	31.87
7720	NASDAQ	CAKE	Mon, May 15, 2023	31.22	31.66	30.91	31.46
7719	NASDAQ	CAKE	Fri, May 12, 2023	31.83	31.92	30.94	31.18
7718	NASDAQ	CAKE	Thu, May 11, 2023	33.95	35.07	31.43	31.78
7717	NASDAQ	CAKE	Wed, May 10, 2023	33.65	33.69	32.15	32.75
7716	NASDAQ	CAKE	Tue, May 9, 2023	33.42	33.74	32.92	33.26
7715	NASDAQ	CAKE	Mon, May 8, 2023	32.92	33.40	32.92	33.36
7714	NASDAQ	CAKE	Fri, May 5, 2023	33.08	33.36	32.33	32.79
7713	NASDAQ	CAKE	Thu, May 4, 2023	32.53	33.03	32.28	32.71
7712	NASDAQ	CAKE	Wed, May 3, 2023	33.32	33.60	32.46	32.58
7711	NASDAQ	CAKE	Tue, May 2, 2023	33.76	33.76	32.64	33.26
7710	NASDAQ	CAKE	Mon, May 1, 2023	33.65	34.28	33.33	33.38
7709	NASDAQ	CAKE	Fri, Apr 28, 2023	33.18	33.80	33.04	33.69
7708	NASDAQ	CAKE	Thu, Apr 27, 2023	32.55	33.13	32.25	33.02
7707	NASDAQ	CAKE	Wed, Apr 26, 2023	31.98	32.75	31.98	32.16
7706	NASDAQ	CAKE	Tue, Apr 25, 2023	32.34	32.62	31.62	32.04
7705	NASDAQ	CAKE	Mon, Apr 24, 2023	33.10	33.28	32.23	32.61
7704	NASDAQ	CAKE	Fri, Apr 21, 2023	32.92	33.59	32.62	33.22
7703	NASDAQ	CAKE	Thu, Apr 20, 2023	32.73	33.12	32.55	32.87
7702	NASDAQ	CAKE	Wed, Apr 19, 2023	32.60	33.21	32.53	32.92
7701	NASDAQ	CAKE	Tue, Apr 18, 2023	33.01	33.31	32.75	32.86
7700	NASDAQ	CAKE	Mon, Apr 17, 2023	32.58	33.08	32.04	32.74
7699	NASDAQ	CAKE	Fri, Apr 14, 2023	32.86	33.27	32.26	32.67
7698	NASDAQ	CAKE	Thu, Apr 13, 2023	33.25	33.45	32.65	32.79
7697	NASDAQ	CAKE	Wed, Apr 12, 2023	34.89	34.89	33.01	33.05
7696	NASDAQ	CAKE	Tue, Apr 11, 2023	34.17	35.22	34.17	34.63
7695	NASDAQ	CAKE	Mon, Apr 10, 2023	33.69	34.53	33.54	34.42
7694	NASDAQ	CAKE	Thu, Apr 6, 2023	33.84	33.89	33.25	33.54
7693	NASDAQ	CAKE	Wed, Apr 5, 2023	34.20	34.31	33.23	33.69
7692	NASDAQ	CAKE	Tue, Apr 4, 2023	34.98	35.09	34.01	34.49
7691	NASDAQ	CAKE	Mon, Apr 3, 2023	35.09	35.22	34.34	34.66
7690	NASDAQ	CAKE	Fri, Mar 31, 2023	35.29	35.53	34.87	35.05
7689	NASDAQ	CAKE	Thu, Mar 30, 2023	35.29	35.52	35.02	35.20
7688	NASDAQ	CAKE	Wed, Mar 29, 2023	34.95	35.04	34.53	35.04
7687	NASDAQ	CAKE	Tue, Mar 28, 2023	34.20	34.78	34.03	34.56
7686	NASDAQ	CAKE	Mon, Mar 27, 2023	34.33	34.74	34.00	34.18
7685	NASDAQ	CAKE	Fri, Mar 24, 2023	33.89	34.29	33.33	33.86
7684	NASDAQ	CAKE	Thu, Mar 23, 2023	34.60	34.88	33.17	34.21
7683	NASDAQ	CAKE	Wed, Mar 22, 2023	34.46	35.32	34.32	34.50
7682	NASDAQ	CAKE	Tue, Mar 21, 2023	34.87	35.41	34.33	34.49
7681	NASDAQ	CAKE	Mon, Mar 20, 2023	35.42	35.65	34.14	34.37
7680	NASDAQ	CAKE	Fri, Mar 17, 2023	35.78	35.88	34.87	35.44
7679	NASDAQ	CAKE	Thu, Mar 16, 2023	34.16	36.07	33.90	36.05
7678	NASDAQ	CAKE	Wed, Mar 15, 2023	33.58	34.82	33.40	34.66
7677	NASDAQ	CAKE	Tue, Mar 14, 2023	35.09	35.47	33.81	34.19
7676	NASDAQ	CAKE	Mon, Mar 13, 2023	34.17	34.67	33.29	34.35
7675	NASDAQ	CAKE	Fri, Mar 10, 2023	35.88	35.98	34.64	34.83
7674	NASDAQ	CAKE	Thu, Mar 9, 2023	36.98	37.22	35.98	36.02
7673	NASDAQ	CAKE	Wed, Mar 8, 2023	36.85	36.95	36.20	36.94
7672	NASDAQ	CAKE	Tue, Mar 7, 2023	36.61	37.28	36.23	36.61
7671	NASDAQ	CAKE	Mon, Mar 6, 2023	37.85	37.85	36.26	36.89
7670	NASDAQ	CAKE	Fri, Mar 3, 2023	38.93	38.93	37.42	37.54
7669	NASDAQ	CAKE	Thu, Mar 2, 2023	38.22	38.95	37.83	38.71
7668	NASDAQ	CAKE	Wed, Mar 1, 2023	37.27	38.34	37.02	38.18
7667	NASDAQ	CAKE	Tue, Feb 28, 2023	37.67	38.34	37.41	37.44
7666	NASDAQ	CAKE	Mon, Feb 27, 2023	38.64	38.82	37.53	37.64
7665	NASDAQ	CAKE	Fri, Feb 24, 2023	38.14	39.34	38.00	38.37
7664	NASDAQ	CAKE	Thu, Feb 23, 2023	40.25	40.85	37.98	38.60
7663	NASDAQ	CAKE	Wed, Feb 22, 2023	39.89	40.81	39.69	40.68
7662	NASDAQ	CAKE	Tue, Feb 21, 2023	39.79	40.64	38.93	39.77
7661	NASDAQ	CAKE	Fri, Feb 17, 2023	40.42	40.42	39.45	40.10
7660	NASDAQ	CAKE	Thu, Feb 16, 2023	38.50	41.08	38.30	40.42
7659	NASDAQ	CAKE	Wed, Feb 15, 2023	38.45	39.08	38.11	38.72
7658	NASDAQ	CAKE	Tue, Feb 14, 2023	38.42	38.66	37.54	38.54
7657	NASDAQ	CAKE	Mon, Feb 13, 2023	37.73	38.60	37.44	38.56
7656	NASDAQ	CAKE	Fri, Feb 10, 2023	37.65	37.87	36.91	37.74
7655	NASDAQ	CAKE	Thu, Feb 9, 2023	38.52	38.96	37.92	37.94
7654	NASDAQ	CAKE	Wed, Feb 8, 2023	39.39	39.42	37.89	38.16
7653	NASDAQ	CAKE	Tue, Feb 7, 2023	39.28	39.62	38.44	39.48
7652	NASDAQ	CAKE	Mon, Feb 6, 2023	39.07	39.68	38.88	39.34
7651	NASDAQ	CAKE	Fri, Feb 3, 2023	39.85	40.26	39.02	39.45
7650	NASDAQ	CAKE	Thu, Feb 2, 2023	38.96	41.28	38.96	40.33
7649	NASDAQ	CAKE	Wed, Feb 1, 2023	39.29	39.50	37.29	38.64
7648	NASDAQ	CAKE	Tue, Jan 31, 2023	38.00	39.27	37.90	39.25
7647	NASDAQ	CAKE	Mon, Jan 30, 2023	38.52	38.59	37.83	38.29
7646	NASDAQ	CAKE	Fri, Jan 27, 2023	38.86	38.99	38.44	38.73
7645	NASDAQ	CAKE	Thu, Jan 26, 2023	38.44	38.85	37.87	38.80
7644	NASDAQ	CAKE	Wed, Jan 25, 2023	35.87	38.19	35.76	37.97
7643	NASDAQ	CAKE	Tue, Jan 24, 2023	39.66	40.04	36.94	37.65
7642	NASDAQ	CAKE	Mon, Jan 23, 2023	39.23	41.05	39.01	40.93
7641	NASDAQ	CAKE	Fri, Jan 20, 2023	37.80	39.03	37.14	39.01
7640	NASDAQ	CAKE	Thu, Jan 19, 2023	37.67	37.82	36.66	37.46
7639	NASDAQ	CAKE	Wed, Jan 18, 2023	38.00	38.24	37.68	37.85
7638	NASDAQ	CAKE	Tue, Jan 17, 2023	36.29	38.51	36.29	37.88
7637	NASDAQ	CAKE	Fri, Jan 13, 2023	37.74	38.61	37.60	38.52
7636	NASDAQ	CAKE	Thu, Jan 12, 2023	38.70	38.99	37.61	38.06
7635	NASDAQ	CAKE	Wed, Jan 11, 2023	38.64	39.70	37.96	38.39
7634	NASDAQ	CAKE	Tue, Jan 10, 2023	37.36	38.53	37.18	38.52
7633	NASDAQ	CAKE	Mon, Jan 9, 2023	35.85	37.80	35.68	37.56
7632	NASDAQ	CAKE	Fri, Jan 6, 2023	34.44	35.60	34.06	35.42
7631	NASDAQ	CAKE	Thu, Jan 5, 2023	33.44	34.27	32.84	33.95
7630	NASDAQ	CAKE	Wed, Jan 4, 2023	32.55	33.88	32.13	33.85
7629	NASDAQ	CAKE	Tue, Jan 3, 2023	32.30	32.59	31.90	32.35
7628	NASDAQ	CAKE	Fri, Dec 30, 2022	31.60	31.85	31.34	31.71
7627	NASDAQ	CAKE	Thu, Dec 29, 2022	31.75	32.09	31.60	31.79
7626	NASDAQ	CAKE	Wed, Dec 28, 2022	31.49	31.94	30.98	31.54
7625	NASDAQ	CAKE	Tue, Dec 27, 2022	32.19	32.71	31.50	31.65
7624	NASDAQ	CAKE	Fri, Dec 23, 2022	31.96	32.26	31.52	32.06
7623	NASDAQ	CAKE	Thu, Dec 22, 2022	30.79	31.87	30.64	31.78
7622	NASDAQ	CAKE	Wed, Dec 21, 2022	31.15	31.48	30.57	31.22
7621	NASDAQ	CAKE	Tue, Dec 20, 2022	30.66	31.58	30.51	30.77
7620	NASDAQ	CAKE	Mon, Dec 19, 2022	32.26	32.35	30.72	30.77
7619	NASDAQ	CAKE	Fri, Dec 16, 2022	33.17	33.48	32.04	32.44
7618	NASDAQ	CAKE	Thu, Dec 15, 2022	34.01	34.15	33.08	33.59
7617	NASDAQ	CAKE	Wed, Dec 14, 2022	34.20	34.96	33.60	34.37
7616	NASDAQ	CAKE	Tue, Dec 13, 2022	35.30	35.30	33.25	33.86
7615	NASDAQ	CAKE	Mon, Dec 12, 2022	31.61	33.64	31.00	33.63
7614	NASDAQ	CAKE	Fri, Dec 9, 2022	32.73	34.19	32.67	33.03
7613	NASDAQ	CAKE	Thu, Dec 8, 2022	31.88	32.84	31.63	32.68
7612	NASDAQ	CAKE	Wed, Dec 7, 2022	31.73	32.16	31.24	31.51
7611	NASDAQ	CAKE	Tue, Dec 6, 2022	31.96	32.17	31.35	31.78
7610	NASDAQ	CAKE	Mon, Dec 5, 2022	32.94	32.95	31.88	32.02
7609	NASDAQ	CAKE	Fri, Dec 2, 2022	33.54	33.65	32.65	33.24
7608	NASDAQ	CAKE	Thu, Dec 1, 2022	35.12	35.51	34.51	34.65
7607	NASDAQ	CAKE	Wed, Nov 30, 2022	34.84	35.08	33.97	35.04
7606	NASDAQ	CAKE	Tue, Nov 29, 2022	36.21	36.31	34.65	34.98
7605	NASDAQ	CAKE	Mon, Nov 28, 2022	36.71	37.12	36.26	36.38
7604	NASDAQ	CAKE	Fri, Nov 25, 2022	36.66	37.15	36.30	36.88
7603	NASDAQ	CAKE	Wed, Nov 23, 2022	36.40	36.96	36.16	36.44
7602	NASDAQ	CAKE	Tue, Nov 22, 2022	35.90	36.50	35.50	36.46
7601	NASDAQ	CAKE	Mon, Nov 21, 2022	36.47	36.63	35.65	35.77
7600	NASDAQ	CAKE	Fri, Nov 18, 2022	38.08	38.33	36.24	36.52
7599	NASDAQ	CAKE	Thu, Nov 17, 2022	36.48	37.81	36.35	37.48
7598	NASDAQ	CAKE	Wed, Nov 16, 2022	36.46	37.33	36.17	37.05
7597	NASDAQ	CAKE	Tue, Nov 15, 2022	37.06	37.42	36.66	36.82
7596	NASDAQ	CAKE	Mon, Nov 14, 2022	36.19	37.05	36.05	36.44
7595	NASDAQ	CAKE	Fri, Nov 11, 2022	36.45	37.09	35.81	36.84
7594	NASDAQ	CAKE	Thu, Nov 10, 2022	34.11	36.35	33.59	36.30
7593	NASDAQ	CAKE	Wed, Nov 9, 2022	33.17	33.46	32.83	33.05
7592	NASDAQ	CAKE	Tue, Nov 8, 2022	33.72	34.42	33.34	33.82
7591	NASDAQ	CAKE	Mon, Nov 7, 2022	34.09	34.35	32.78	33.50
7590	NASDAQ	CAKE	Fri, Nov 4, 2022	33.99	34.20	32.93	33.77
7589	NASDAQ	CAKE	Thu, Nov 3, 2022	32.12	33.92	31.81	33.28
7588	NASDAQ	CAKE	Wed, Nov 2, 2022	33.35	34.31	32.20	32.36
7587	NASDAQ	CAKE	Tue, Nov 1, 2022	35.97	36.25	34.02	34.13
7586	NASDAQ	CAKE	Mon, Oct 31, 2022	35.88	36.44	35.52	35.81
7585	NASDAQ	CAKE	Fri, Oct 28, 2022	34.65	36.43	34.26	36.21
7584	NASDAQ	CAKE	Thu, Oct 27, 2022	33.61	34.92	33.38	34.63
7583	NASDAQ	CAKE	Wed, Oct 26, 2022	32.95	34.76	32.95	33.24
7582	NASDAQ	CAKE	Tue, Oct 25, 2022	32.06	33.01	32.01	32.87
7581	NASDAQ	CAKE	Mon, Oct 24, 2022	33.19	33.94	32.19	32.30
7580	NASDAQ	CAKE	Fri, Oct 21, 2022	32.51	33.60	32.23	33.20
7579	NASDAQ	CAKE	Thu, Oct 20, 2022	32.59	33.44	32.35	32.53
7578	NASDAQ	CAKE	Wed, Oct 19, 2022	32.85	33.47	32.62	32.82
7577	NASDAQ	CAKE	Tue, Oct 18, 2022	33.14	33.54	32.64	33.02
7576	NASDAQ	CAKE	Mon, Oct 17, 2022	32.69	33.11	31.98	32.46
7575	NASDAQ	CAKE	Fri, Oct 14, 2022	33.61	33.88	32.02	32.06
7574	NASDAQ	CAKE	Thu, Oct 13, 2022	31.56	33.42	31.26	33.10
7573	NASDAQ	CAKE	Wed, Oct 12, 2022	30.77	32.48	30.26	32.31
7572	NASDAQ	CAKE	Tue, Oct 11, 2022	30.21	30.91	29.20	30.65
7571	NASDAQ	CAKE	Mon, Oct 10, 2022	30.97	31.25	30.23	30.33
7570	NASDAQ	CAKE	Fri, Oct 7, 2022	30.89	31.04	29.72	30.90
7569	NASDAQ	CAKE	Thu, Oct 6, 2022	31.60	32.45	31.08	31.21
7568	NASDAQ	CAKE	Wed, Oct 5, 2022	30.81	31.93	30.76	31.62
7567	NASDAQ	CAKE	Tue, Oct 4, 2022	29.87	31.45	29.87	31.42
7566	NASDAQ	CAKE	Mon, Oct 3, 2022	29.60	29.79	28.48	29.10
7565	NASDAQ	CAKE	Fri, Sep 30, 2022	29.74	30.34	29.23	29.28
7564	NASDAQ	CAKE	Thu, Sep 29, 2022	30.05	30.22	29.02	29.98
7563	NASDAQ	CAKE	Wed, Sep 28, 2022	29.29	30.48	28.84	30.45
7562	NASDAQ	CAKE	Tue, Sep 27, 2022	29.19	30.35	28.89	29.18
7561	NASDAQ	CAKE	Mon, Sep 26, 2022	28.67	29.44	28.28	28.56
7560	NASDAQ	CAKE	Fri, Sep 23, 2022	28.87	29.37	27.91	28.43
7559	NASDAQ	CAKE	Thu, Sep 22, 2022	31.14	31.14	28.57	29.14
7558	NASDAQ	CAKE	Wed, Sep 21, 2022	32.01	32.55	31.33	31.36
7557	NASDAQ	CAKE	Tue, Sep 20, 2022	32.22	32.34	31.25	31.75
7556	NASDAQ	CAKE	Mon, Sep 19, 2022	31.98	33.28	31.98	32.54
7555	NASDAQ	CAKE	Fri, Sep 16, 2022	32.45	32.74	31.65	32.62
7554	NASDAQ	CAKE	Thu, Sep 15, 2022	32.59	34.17	32.59	33.12
7553	NASDAQ	CAKE	Wed, Sep 14, 2022	33.01	33.30	32.17	32.79
7552	NASDAQ	CAKE	Tue, Sep 13, 2022	32.94	33.54	32.64	32.90
7551	NASDAQ	CAKE	Mon, Sep 12, 2022	34.12	34.33	33.60	34.23
7550	NASDAQ	CAKE	Fri, Sep 9, 2022	32.99	34.19	32.84	33.49
7549	NASDAQ	CAKE	Thu, Sep 8, 2022	30.92	32.54	30.69	32.54
7548	NASDAQ	CAKE	Wed, Sep 7, 2022	29.54	31.28	29.51	31.28
7547	NASDAQ	CAKE	Tue, Sep 6, 2022	30.92	30.92	29.31	29.48
7546	NASDAQ	CAKE	Fri, Sep 2, 2022	31.36	31.49	30.55	30.90
7545	NASDAQ	CAKE	Thu, Sep 1, 2022	30.44	31.08	29.91	31.05
7544	NASDAQ	CAKE	Wed, Aug 31, 2022	30.86	30.86	30.19	30.62
7543	NASDAQ	CAKE	Tue, Aug 30, 2022	31.77	31.92	30.49	30.52
7542	NASDAQ	CAKE	Mon, Aug 29, 2022	31.48	31.70	30.92	31.51
7541	NASDAQ	CAKE	Fri, Aug 26, 2022	33.26	33.64	31.61	31.73
7540	NASDAQ	CAKE	Thu, Aug 25, 2022	33.68	34.32	33.34	33.46
7539	NASDAQ	CAKE	Wed, Aug 24, 2022	31.95	33.76	31.74	33.61
7538	NASDAQ	CAKE	Tue, Aug 23, 2022	31.75	32.50	31.69	32.12
7537	NASDAQ	CAKE	Mon, Aug 22, 2022	31.98	31.98	30.98	31.32
7536	NASDAQ	CAKE	Fri, Aug 19, 2022	33.38	33.55	32.51	32.78
7535	NASDAQ	CAKE	Thu, Aug 18, 2022	33.27	33.93	33.03	33.86
7534	NASDAQ	CAKE	Wed, Aug 17, 2022	33.36	33.62	33.11	33.39
7533	NASDAQ	CAKE	Tue, Aug 16, 2022	33.29	34.32	32.87	33.89
7532	NASDAQ	CAKE	Mon, Aug 15, 2022	33.21	34.13	33.14	33.20
7531	NASDAQ	CAKE	Fri, Aug 12, 2022	32.64	33.71	32.57	33.67
7530	NASDAQ	CAKE	Thu, Aug 11, 2022	32.73	33.38	32.16	32.31
7529	NASDAQ	CAKE	Wed, Aug 10, 2022	30.91	32.51	30.73	32.49
7528	NASDAQ	CAKE	Tue, Aug 9, 2022	30.40	30.52	29.70	29.96
7527	NASDAQ	CAKE	Mon, Aug 8, 2022	29.76	31.44	29.76	30.98
7526	NASDAQ	CAKE	Fri, Aug 5, 2022	29.51	30.26	29.35	29.39
7525	NASDAQ	CAKE	Thu, Aug 4, 2022	30.74	30.84	29.87	29.96
7524	NASDAQ	CAKE	Wed, Aug 3, 2022	29.08	31.18	29.08	30.99
7523	NASDAQ	CAKE	Tue, Aug 2, 2022	28.64	29.38	28.34	29.12
7522	NASDAQ	CAKE	Mon, Aug 1, 2022	28.83	29.41	28.51	28.86
7521	NASDAQ	CAKE	Fri, Jul 29, 2022	29.40	30.20	28.92	29.23
7520	NASDAQ	CAKE	Thu, Jul 28, 2022	28.02	29.91	27.76	29.58
7519	NASDAQ	CAKE	Wed, Jul 27, 2022	27.35	28.42	27.28	28.19
7518	NASDAQ	CAKE	Tue, Jul 26, 2022	27.70	27.72	26.86	26.87
7517	NASDAQ	CAKE	Mon, Jul 25, 2022	28.57	28.76	27.61	28.02
7516	NASDAQ	CAKE	Fri, Jul 22, 2022	28.50	29.43	28.33	28.57
7515	NASDAQ	CAKE	Thu, Jul 21, 2022	28.52	28.74	27.81	28.59
7514	NASDAQ	CAKE	Wed, Jul 20, 2022	28.39	29.26	28.33	28.94
7513	NASDAQ	CAKE	Tue, Jul 19, 2022	27.26	28.65	27.26	28.48
7512	NASDAQ	CAKE	Mon, Jul 18, 2022	27.42	27.95	26.89	27.07
7511	NASDAQ	CAKE	Fri, Jul 15, 2022	27.53	27.92	27.06	27.42
7510	NASDAQ	CAKE	Thu, Jul 14, 2022	26.66	27.00	26.20	26.80
7509	NASDAQ	CAKE	Wed, Jul 13, 2022	26.53	27.03	26.05	26.93
7508	NASDAQ	CAKE	Tue, Jul 12, 2022	26.77	27.57	26.76	27.11
7507	NASDAQ	CAKE	Mon, Jul 11, 2022	26.76	27.28	26.69	26.81
7506	NASDAQ	CAKE	Fri, Jul 8, 2022	27.55	28.18	27.00	27.17
7505	NASDAQ	CAKE	Thu, Jul 7, 2022	28.14	28.41	27.50	27.83
7504	NASDAQ	CAKE	Wed, Jul 6, 2022	28.58	29.17	27.26	27.49
7503	NASDAQ	CAKE	Tue, Jul 5, 2022	26.84	28.64	26.27	28.56
7502	NASDAQ	CAKE	Fri, Jul 1, 2022	26.49	27.78	26.22	27.71
7501	NASDAQ	CAKE	Thu, Jun 30, 2022	27.13	27.24	26.19	26.42
7500	NASDAQ	CAKE	Wed, Jun 29, 2022	27.93	27.93	26.82	27.46
7499	NASDAQ	CAKE	Tue, Jun 28, 2022	28.85	29.39	27.97	27.98
7498	NASDAQ	CAKE	Mon, Jun 27, 2022	29.01	29.26	28.20	28.54
7497	NASDAQ	CAKE	Fri, Jun 24, 2022	27.60	28.86	27.38	28.76
7496	NASDAQ	CAKE	Thu, Jun 23, 2022	27.10	27.54	26.64	27.53
7495	NASDAQ	CAKE	Wed, Jun 22, 2022	26.70	27.27	26.12	26.84
7494	NASDAQ	CAKE	Tue, Jun 21, 2022	28.35	28.91	27.06	27.07
7493	NASDAQ	CAKE	Fri, Jun 17, 2022	27.42	28.42	27.01	28.04
7492	NASDAQ	CAKE	Thu, Jun 16, 2022	28.15	28.21	26.72	26.91
7491	NASDAQ	CAKE	Wed, Jun 15, 2022	28.98	29.96	28.92	29.15
7490	NASDAQ	CAKE	Tue, Jun 14, 2022	28.60	29.31	28.42	28.65
7489	NASDAQ	CAKE	Mon, Jun 13, 2022	29.17	29.56	28.11	28.65
7488	NASDAQ	CAKE	Fri, Jun 10, 2022	31.34	31.90	30.39	30.48
7487	NASDAQ	CAKE	Thu, Jun 9, 2022	31.69	32.56	31.35	32.05
7486	NASDAQ	CAKE	Wed, Jun 8, 2022	31.45	32.58	31.45	32.16
7485	NASDAQ	CAKE	Tue, Jun 7, 2022	31.31	32.07	30.89	31.80
7484	NASDAQ	CAKE	Mon, Jun 6, 2022	32.00	32.07	31.15	31.72
7483	NASDAQ	CAKE	Fri, Jun 3, 2022	32.14	32.55	31.76	31.96
7482	NASDAQ	CAKE	Thu, Jun 2, 2022	31.53	32.70	31.53	32.60
7481	NASDAQ	CAKE	Wed, Jun 1, 2022	32.87	33.18	30.96	31.51
7480	NASDAQ	CAKE	Tue, May 31, 2022	34.05	34.25	32.64	32.66
7479	NASDAQ	CAKE	Fri, May 27, 2022	33.50	34.67	33.50	34.51
7478	NASDAQ	CAKE	Thu, May 26, 2022	31.26	33.30	31.10	33.14
7477	NASDAQ	CAKE	Wed, May 25, 2022	28.38	31.01	28.00	30.91
7476	NASDAQ	CAKE	Tue, May 24, 2022	28.88	28.88	27.42	27.98
7475	NASDAQ	CAKE	Mon, May 23, 2022	29.53	29.53	28.19	29.08
7474	NASDAQ	CAKE	Fri, May 20, 2022	30.99	31.05	29.16	29.40
7473	NASDAQ	CAKE	Thu, May 19, 2022	31.11	31.54	30.05	30.49
7472	NASDAQ	CAKE	Wed, May 18, 2022	32.96	33.00	31.11	31.57
7471	NASDAQ	CAKE	Tue, May 17, 2022	32.45	33.67	32.12	33.24
7470	NASDAQ	CAKE	Mon, May 16, 2022	33.38	33.38	31.44	31.75
7469	NASDAQ	CAKE	Fri, May 13, 2022	33.81	34.75	33.44	33.55
7468	NASDAQ	CAKE	Thu, May 12, 2022	32.12	33.68	31.86	33.59
7467	NASDAQ	CAKE	Wed, May 11, 2022	34.12	34.73	32.35	32.52
7466	NASDAQ	CAKE	Tue, May 10, 2022	33.89	34.83	33.05	34.32
7465	NASDAQ	CAKE	Mon, May 9, 2022	35.22	35.71	33.50	33.56
7464	NASDAQ	CAKE	Fri, May 6, 2022	35.58	36.67	34.81	36.04
7463	NASDAQ	CAKE	Thu, May 5, 2022	36.78	36.78	35.23	35.54
7462	NASDAQ	CAKE	Wed, May 4, 2022	37.41	37.71	35.69	36.96
7461	NASDAQ	CAKE	Tue, May 3, 2022	39.44	39.44	36.92	37.92
7460	NASDAQ	CAKE	Mon, May 2, 2022	37.10	39.40	36.85	39.37
7459	NASDAQ	CAKE	Fri, Apr 29, 2022	37.71	38.97	36.73	36.91
7458	NASDAQ	CAKE	Thu, Apr 28, 2022	37.36	38.36	36.16	37.61
7457	NASDAQ	CAKE	Wed, Apr 27, 2022	37.17	38.01	36.57	36.86
7456	NASDAQ	CAKE	Tue, Apr 26, 2022	38.46	38.72	36.92	37.55
7455	NASDAQ	CAKE	Mon, Apr 25, 2022	37.46	39.17	37.14	38.93
7454	NASDAQ	CAKE	Fri, Apr 22, 2022	38.05	38.47	37.23	37.71
7453	NASDAQ	CAKE	Thu, Apr 21, 2022	38.43	39.09	37.85	38.29
7452	NASDAQ	CAKE	Wed, Apr 20, 2022	38.02	38.37	37.46	37.53
7451	NASDAQ	CAKE	Tue, Apr 19, 2022	36.85	38.34	36.64	37.63
7450	NASDAQ	CAKE	Mon, Apr 18, 2022	36.51	37.06	36.25	36.77
7449	NASDAQ	CAKE	Thu, Apr 14, 2022	37.87	38.22	36.66	36.77
7448	NASDAQ	CAKE	Wed, Apr 13, 2022	36.96	38.34	36.70	38.06
7447	NASDAQ	CAKE	Tue, Apr 12, 2022	36.61	37.85	36.11	36.62
7446	NASDAQ	CAKE	Mon, Apr 11, 2022	35.23	36.03	34.90	35.53
7445	NASDAQ	CAKE	Fri, Apr 8, 2022	35.35	36.09	34.61	35.23
7444	NASDAQ	CAKE	Thu, Apr 7, 2022	36.75	36.75	34.86	35.29
7443	NASDAQ	CAKE	Wed, Apr 6, 2022	37.57	37.57	35.88	36.50
7442	NASDAQ	CAKE	Tue, Apr 5, 2022	38.75	39.44	37.45	38.29
7441	NASDAQ	CAKE	Mon, Apr 4, 2022	38.72	39.04	37.85	38.92
7440	NASDAQ	CAKE	Fri, Apr 1, 2022	40.39	40.94	38.48	38.94
7439	NASDAQ	CAKE	Thu, Mar 31, 2022	39.00	40.59	38.44	39.79
7438	NASDAQ	CAKE	Wed, Mar 30, 2022	39.64	39.97	38.72	38.81
7437	NASDAQ	CAKE	Tue, Mar 29, 2022	39.59	41.00	39.53	40.00
7436	NASDAQ	CAKE	Mon, Mar 28, 2022	37.65	38.88	37.53	38.83
7435	NASDAQ	CAKE	Fri, Mar 25, 2022	38.42	38.50	37.25	37.55
7434	NASDAQ	CAKE	Thu, Mar 24, 2022	38.01	38.42	37.40	38.35
7433	NASDAQ	CAKE	Wed, Mar 23, 2022	38.07	38.71	37.69	37.76
7432	NASDAQ	CAKE	Tue, Mar 22, 2022	37.78	38.81	37.71	38.28
7431	NASDAQ	CAKE	Mon, Mar 21, 2022	38.46	38.60	37.10	37.36
7430	NASDAQ	CAKE	Fri, Mar 18, 2022	37.61	38.88	37.26	38.11
7429	NASDAQ	CAKE	Thu, Mar 17, 2022	37.42	38.46	36.85	38.20
7428	NASDAQ	CAKE	Wed, Mar 16, 2022	36.60	38.05	36.56	38.01
7427	NASDAQ	CAKE	Tue, Mar 15, 2022	35.76	36.68	35.10	35.86
7426	NASDAQ	CAKE	Mon, Mar 14, 2022	34.84	35.45	34.04	35.24
7425	NASDAQ	CAKE	Fri, Mar 11, 2022	35.54	35.94	34.24	34.28
7424	NASDAQ	CAKE	Thu, Mar 10, 2022	34.98	36.17	34.19	35.03
7423	NASDAQ	CAKE	Wed, Mar 9, 2022	34.37	36.21	34.37	35.54
7422	NASDAQ	CAKE	Tue, Mar 8, 2022	32.46	35.10	31.43	33.44
7421	NASDAQ	CAKE	Mon, Mar 7, 2022	36.79	36.79	31.92	32.25
7420	NASDAQ	CAKE	Fri, Mar 4, 2022	38.44	38.46	36.45	36.61
7419	NASDAQ	CAKE	Thu, Mar 3, 2022	40.83	41.28	38.56	38.84
7418	NASDAQ	CAKE	Wed, Mar 2, 2022	40.86	41.27	40.10	40.85
7417	NASDAQ	CAKE	Tue, Mar 1, 2022	42.38	42.50	40.25	40.73
7416	NASDAQ	CAKE	Mon, Feb 28, 2022	42.74	43.05	42.11	42.79
7415	NASDAQ	CAKE	Fri, Feb 25, 2022	42.36	43.29	41.53	43.29
7414	NASDAQ	CAKE	Thu, Feb 24, 2022	39.48	42.17	39.10	42.01
7413	NASDAQ	CAKE	Wed, Feb 23, 2022	42.33	43.07	40.48	40.61
7412	NASDAQ	CAKE	Tue, Feb 22, 2022	42.17	43.36	41.80	42.18
7411	NASDAQ	CAKE	Fri, Feb 18, 2022	41.23	43.59	41.23	42.95
7410	NASDAQ	CAKE	Thu, Feb 17, 2022	42.50	44.65	40.54	41.02
7409	NASDAQ	CAKE	Wed, Feb 16, 2022	41.05	41.96	40.80	40.87
7408	NASDAQ	CAKE	Tue, Feb 15, 2022	40.88	42.00	40.75	41.50
7407	NASDAQ	CAKE	Mon, Feb 14, 2022	39.58	41.12	39.58	40.62
7406	NASDAQ	CAKE	Fri, Feb 11, 2022	39.70	40.73	39.30	39.68
7405	NASDAQ	CAKE	Thu, Feb 10, 2022	39.27	41.42	39.27	39.74
7404	NASDAQ	CAKE	Wed, Feb 9, 2022	39.28	40.17	39.08	39.95
7403	NASDAQ	CAKE	Tue, Feb 8, 2022	38.10	39.17	37.77	39.08
7402	NASDAQ	CAKE	Mon, Feb 7, 2022	36.71	38.45	36.41	38.05
7401	NASDAQ	CAKE	Fri, Feb 4, 2022	35.95	36.63	35.04	36.48
7400	NASDAQ	CAKE	Thu, Feb 3, 2022	36.39	37.55	36.04	36.16
7399	NASDAQ	CAKE	Wed, Feb 2, 2022	37.25	38.07	36.65	36.79
7398	NASDAQ	CAKE	Tue, Feb 1, 2022	36.06	37.17	35.70	36.84
7397	NASDAQ	CAKE	Mon, Jan 31, 2022	34.75	36.00	34.41	35.68
7396	NASDAQ	CAKE	Fri, Jan 28, 2022	34.98	35.16	33.42	34.94
7395	NASDAQ	CAKE	Thu, Jan 27, 2022	36.30	36.83	34.61	35.00
7394	NASDAQ	CAKE	Wed, Jan 26, 2022	38.18	38.40	36.09	36.30
7393	NASDAQ	CAKE	Tue, Jan 25, 2022	35.97	38.40	35.80	37.88
7392	NASDAQ	CAKE	Mon, Jan 24, 2022	34.86	36.95	33.74	36.85
7391	NASDAQ	CAKE	Fri, Jan 21, 2022	35.65	36.62	35.40	35.52
7390	NASDAQ	CAKE	Thu, Jan 20, 2022	36.91	37.50	35.86	35.92
7389	NASDAQ	CAKE	Wed, Jan 19, 2022	36.53	37.59	36.36	36.54
7388	NASDAQ	CAKE	Tue, Jan 18, 2022	37.00	37.20	35.91	36.10
7387	NASDAQ	CAKE	Fri, Jan 14, 2022	37.70	38.01	36.41	37.51
7386	NASDAQ	CAKE	Thu, Jan 13, 2022	37.39	38.89	37.25	38.27
7385	NASDAQ	CAKE	Wed, Jan 12, 2022	38.07	38.25	37.00	37.02
7384	NASDAQ	CAKE	Tue, Jan 11, 2022	38.34	38.49	37.91	38.05
7383	NASDAQ	CAKE	Mon, Jan 10, 2022	38.72	38.74	37.15	38.58
7382	NASDAQ	CAKE	Fri, Jan 7, 2022	38.90	39.94	38.35	38.93
7381	NASDAQ	CAKE	Thu, Jan 6, 2022	40.24	41.14	39.00	39.06
7380	NASDAQ	CAKE	Wed, Jan 5, 2022	41.10	42.12	39.99	40.16
7379	NASDAQ	CAKE	Tue, Jan 4, 2022	39.43	40.26	38.88	40.09
7378	NASDAQ	CAKE	Mon, Jan 3, 2022	38.56	39.73	38.56	38.81
7377	NASDAQ	CAKE	Fri, Dec 31, 2021	39.79	40.40	39.04	39.15
7376	NASDAQ	CAKE	Thu, Dec 30, 2021	39.33	40.21	39.23	39.75
7375	NASDAQ	CAKE	Wed, Dec 29, 2021	39.39	39.81	39.04	39.23
7374	NASDAQ	CAKE	Tue, Dec 28, 2021	40.07	40.88	39.62	39.66
7373	NASDAQ	CAKE	Mon, Dec 27, 2021	40.24	40.90	39.33	40.35
7372	NASDAQ	CAKE	Thu, Dec 23, 2021	40.77	41.40	39.57	40.26
7371	NASDAQ	CAKE	Wed, Dec 22, 2021	39.77	40.84	39.14	40.33
7370	NASDAQ	CAKE	Tue, Dec 21, 2021	37.50	39.80	37.50	39.55
7369	NASDAQ	CAKE	Mon, Dec 20, 2021	37.33	37.87	36.46	37.43
7368	NASDAQ	CAKE	Fri, Dec 17, 2021	37.41	38.68	36.42	38.32
7367	NASDAQ	CAKE	Thu, Dec 16, 2021	39.57	39.93	37.21	37.41
7366	NASDAQ	CAKE	Wed, Dec 15, 2021	40.25	40.49	38.17	39.41
7365	NASDAQ	CAKE	Tue, Dec 14, 2021	40.33	41.38	40.10	40.72
7364	NASDAQ	CAKE	Mon, Dec 13, 2021	41.64	41.64	40.12	40.68
7363	NASDAQ	CAKE	Fri, Dec 10, 2021	41.19	41.79	40.22	41.44
7362	NASDAQ	CAKE	Thu, Dec 9, 2021	41.18	41.98	40.88	41.05
7361	NASDAQ	CAKE	Wed, Dec 8, 2021	40.98	42.59	40.60	41.64
7360	NASDAQ	CAKE	Tue, Dec 7, 2021	41.90	42.26	40.21	40.55
7359	NASDAQ	CAKE	Mon, Dec 6, 2021	39.57	41.44	39.43	41.24
7358	NASDAQ	CAKE	Fri, Dec 3, 2021	39.05	39.51	38.07	39.20
7357	NASDAQ	CAKE	Thu, Dec 2, 2021	37.15	39.49	37.15	39.09
7356	NASDAQ	CAKE	Wed, Dec 1, 2021	39.38	40.39	36.68	36.84
7355	NASDAQ	CAKE	Tue, Nov 30, 2021	38.62	39.15	37.30	38.32
7354	NASDAQ	CAKE	Mon, Nov 29, 2021	40.90	40.91	38.53	39.09
7353	NASDAQ	CAKE	Fri, Nov 26, 2021	38.95	40.17	38.21	40.00
7352	NASDAQ	CAKE	Wed, Nov 24, 2021	41.05	41.97	40.48	41.68
7351	NASDAQ	CAKE	Tue, Nov 23, 2021	42.50	42.50	41.04	41.65
7350	NASDAQ	CAKE	Mon, Nov 22, 2021	41.64	42.64	41.18	42.15
7349	NASDAQ	CAKE	Fri, Nov 19, 2021	41.58	41.64	40.75	41.50
7348	NASDAQ	CAKE	Thu, Nov 18, 2021	43.52	43.57	41.53	42.09
7347	NASDAQ	CAKE	Wed, Nov 17, 2021	43.58	44.40	43.09	43.68
7346	NASDAQ	CAKE	Tue, Nov 16, 2021	44.42	44.84	43.78	43.81
7345	NASDAQ	CAKE	Mon, Nov 15, 2021	44.98	45.39	44.51	44.72
7344	NASDAQ	CAKE	Fri, Nov 12, 2021	44.25	44.61	43.65	44.29
7343	NASDAQ	CAKE	Thu, Nov 11, 2021	45.00	45.65	44.32	44.45
7342	NASDAQ	CAKE	Wed, Nov 10, 2021	45.01	45.40	44.22	45.10
7341	NASDAQ	CAKE	Tue, Nov 9, 2021	45.39	45.42	44.18	45.38
7340	NASDAQ	CAKE	Mon, Nov 8, 2021	46.57	47.17	44.90	45.10
7339	NASDAQ	CAKE	Fri, Nov 5, 2021	44.92	46.85	44.85	46.60
7338	NASDAQ	CAKE	Thu, Nov 4, 2021	43.68	44.14	42.67	43.49
7337	NASDAQ	CAKE	Wed, Nov 3, 2021	41.21	43.40	41.10	42.65
7336	NASDAQ	CAKE	Tue, Nov 2, 2021	42.19	42.45	40.28	41.13
7335	NASDAQ	CAKE	Mon, Nov 1, 2021	41.03	42.72	40.69	42.46
7334	NASDAQ	CAKE	Fri, Oct 29, 2021	40.99	41.96	40.37	40.64
7333	NASDAQ	CAKE	Thu, Oct 28, 2021	41.21	41.45	40.93	41.18
7332	NASDAQ	CAKE	Wed, Oct 27, 2021	41.87	42.06	41.09	41.10
7331	NASDAQ	CAKE	Tue, Oct 26, 2021	41.92	42.50	41.41	41.88
7330	NASDAQ	CAKE	Mon, Oct 25, 2021	42.38	42.47	41.46	41.91
7329	NASDAQ	CAKE	Fri, Oct 22, 2021	41.10	42.52	40.70	42.35
7328	NASDAQ	CAKE	Thu, Oct 21, 2021	41.15	41.97	40.70	41.30
7327	NASDAQ	CAKE	Wed, Oct 20, 2021	40.98	43.49	40.56	41.49
7326	NASDAQ	CAKE	Tue, Oct 19, 2021	42.94	43.21	42.39	42.62
7325	NASDAQ	CAKE	Mon, Oct 18, 2021	42.63	43.39	42.02	43.07
7324	NASDAQ	CAKE	Fri, Oct 15, 2021	44.99	45.33	42.86	43.04
7323	NASDAQ	CAKE	Thu, Oct 14, 2021	44.07	44.50	43.55	44.24
7322	NASDAQ	CAKE	Wed, Oct 13, 2021	45.40	45.40	43.60	43.93
7321	NASDAQ	CAKE	Tue, Oct 12, 2021	45.21	45.96	44.20	45.48
7320	NASDAQ	CAKE	Mon, Oct 11, 2021	45.73	46.71	45.12	45.21
7319	NASDAQ	CAKE	Fri, Oct 8, 2021	46.44	46.55	45.33	45.45
7318	NASDAQ	CAKE	Thu, Oct 7, 2021	47.01	47.50	46.19	46.58
7317	NASDAQ	CAKE	Wed, Oct 6, 2021	45.75	46.99	44.77	46.81
7316	NASDAQ	CAKE	Tue, Oct 5, 2021	48.33	48.52	46.59	46.63
7315	NASDAQ	CAKE	Mon, Oct 4, 2021	49.09	49.45	48.06	48.44
7314	NASDAQ	CAKE	Fri, Oct 1, 2021	48.25	50.04	48.00	49.39
7313	NASDAQ	CAKE	Thu, Sep 30, 2021	47.51	47.58	45.66	47.00
7312	NASDAQ	CAKE	Wed, Sep 29, 2021	49.07	49.42	47.54	47.59
7311	NASDAQ	CAKE	Tue, Sep 28, 2021	49.30	50.24	48.44	48.66
7310	NASDAQ	CAKE	Mon, Sep 27, 2021	50.02	51.19	49.72	49.82
7309	NASDAQ	CAKE	Fri, Sep 24, 2021	48.25	49.63	48.12	49.50
7308	NASDAQ	CAKE	Thu, Sep 23, 2021	45.09	47.30	44.92	47.09
7307	NASDAQ	CAKE	Wed, Sep 22, 2021	43.80	44.89	43.80	44.12
7306	NASDAQ	CAKE	Tue, Sep 21, 2021	43.68	44.35	42.63	43.29
7305	NASDAQ	CAKE	Mon, Sep 20, 2021	43.77	44.41	43.31	44.00
7304	NASDAQ	CAKE	Fri, Sep 17, 2021	45.38	45.99	44.66	45.01
7303	NASDAQ	CAKE	Thu, Sep 16, 2021	44.64	45.72	44.64	45.04
7302	NASDAQ	CAKE	Wed, Sep 15, 2021	44.71	44.84	43.92	44.37
7301	NASDAQ	CAKE	Tue, Sep 14, 2021	45.90	46.10	44.33	44.89
7300	NASDAQ	CAKE	Mon, Sep 13, 2021	44.78	45.83	44.03	45.78
7299	NASDAQ	CAKE	Fri, Sep 10, 2021	45.07	45.41	44.41	44.42
7298	NASDAQ	CAKE	Thu, Sep 9, 2021	44.21	45.35	43.95	44.86
7297	NASDAQ	CAKE	Wed, Sep 8, 2021	44.93	45.62	44.37	44.53
7296	NASDAQ	CAKE	Tue, Sep 7, 2021	45.84	45.97	44.96	45.02
7295	NASDAQ	CAKE	Fri, Sep 3, 2021	46.52	46.80	45.44	45.52
7294	NASDAQ	CAKE	Thu, Sep 2, 2021	47.00	47.70	46.63	46.67
7293	NASDAQ	CAKE	Wed, Sep 1, 2021	47.00	47.10	46.22	46.90
7292	NASDAQ	CAKE	Tue, Aug 31, 2021	45.95	46.86	45.60	46.65
7291	NASDAQ	CAKE	Mon, Aug 30, 2021	46.42	46.70	45.31	45.77
7290	NASDAQ	CAKE	Fri, Aug 27, 2021	44.99	46.80	44.86	46.68
7289	NASDAQ	CAKE	Thu, Aug 26, 2021	44.62	45.33	44.19	44.93
7288	NASDAQ	CAKE	Wed, Aug 25, 2021	43.56	45.11	43.53	44.78
7287	NASDAQ	CAKE	Tue, Aug 24, 2021	43.14	44.49	43.14	44.00
7286	NASDAQ	CAKE	Mon, Aug 23, 2021	42.94	43.44	42.13	42.98
7285	NASDAQ	CAKE	Fri, Aug 20, 2021	41.30	42.79	40.98	42.28
7284	NASDAQ	CAKE	Thu, Aug 19, 2021	42.46	42.50	40.72	41.44
7283	NASDAQ	CAKE	Wed, Aug 18, 2021	42.45	43.55	41.56	42.85
7282	NASDAQ	CAKE	Tue, Aug 17, 2021	43.48	43.91	42.27	42.57
7281	NASDAQ	CAKE	Mon, Aug 16, 2021	43.92	44.18	43.14	43.80
7280	NASDAQ	CAKE	Fri, Aug 13, 2021	44.77	44.86	43.89	44.15
7279	NASDAQ	CAKE	Thu, Aug 12, 2021	44.43	44.68	43.69	44.58
7278	NASDAQ	CAKE	Wed, Aug 11, 2021	43.40	44.61	42.61	44.59
7277	NASDAQ	CAKE	Tue, Aug 10, 2021	42.36	43.73	42.20	43.39
7276	NASDAQ	CAKE	Mon, Aug 9, 2021	43.71	43.74	42.08	42.50
7275	NASDAQ	CAKE	Fri, Aug 6, 2021	44.39	44.92	43.19	43.68
7274	NASDAQ	CAKE	Thu, Aug 5, 2021	43.13	44.19	42.87	44.13
7273	NASDAQ	CAKE	Wed, Aug 4, 2021	43.05	43.38	42.38	43.02
7272	NASDAQ	CAKE	Tue, Aug 3, 2021	45.00	45.05	42.29	43.56
7271	NASDAQ	CAKE	Mon, Aug 2, 2021	45.73	46.43	45.07	45.14
7270	NASDAQ	CAKE	Fri, Jul 30, 2021	47.23	48.23	45.19	45.26
7269	NASDAQ	CAKE	Thu, Jul 29, 2021	48.11	48.97	47.06	47.74
7268	NASDAQ	CAKE	Wed, Jul 28, 2021	51.00	51.34	47.75	47.75
7267	NASDAQ	CAKE	Tue, Jul 27, 2021	54.08	55.31	53.50	55.01
7266	NASDAQ	CAKE	Mon, Jul 26, 2021	51.82	54.58	51.82	54.52
7265	NASDAQ	CAKE	Fri, Jul 23, 2021	52.27	52.79	51.30	51.79
7264	NASDAQ	CAKE	Thu, Jul 22, 2021	51.45	52.18	50.62	51.95
7263	NASDAQ	CAKE	Wed, Jul 21, 2021	50.38	52.54	50.38	51.79
7262	NASDAQ	CAKE	Tue, Jul 20, 2021	47.23	50.44	47.05	50.12
7261	NASDAQ	CAKE	Mon, Jul 19, 2021	48.14	48.34	46.53	46.96
7260	NASDAQ	CAKE	Fri, Jul 16, 2021	51.69	52.08	49.54	49.85
7259	NASDAQ	CAKE	Thu, Jul 15, 2021	52.08	52.20	50.29	51.16
7258	NASDAQ	CAKE	Wed, Jul 14, 2021	53.43	54.20	52.29	52.45
7257	NASDAQ	CAKE	Tue, Jul 13, 2021	53.15	53.97	52.33	53.20
7256	NASDAQ	CAKE	Mon, Jul 12, 2021	53.02	53.97	52.53	53.78
7255	NASDAQ	CAKE	Fri, Jul 9, 2021	50.40	51.97	50.11	51.66
7254	NASDAQ	CAKE	Thu, Jul 8, 2021	49.50	50.35	48.85	49.45
7253	NASDAQ	CAKE	Wed, Jul 7, 2021	52.36	52.45	50.00	50.47
7252	NASDAQ	CAKE	Tue, Jul 6, 2021	53.18	53.18	51.46	52.60
7251	NASDAQ	CAKE	Fri, Jul 2, 2021	54.02	54.02	53.20	53.33
7250	NASDAQ	CAKE	Thu, Jul 1, 2021	54.75	54.84	53.41	53.64
7249	NASDAQ	CAKE	Wed, Jun 30, 2021	52.20	54.33	52.20	54.18
7248	NASDAQ	CAKE	Tue, Jun 29, 2021	53.36	53.68	52.45	52.45
7247	NASDAQ	CAKE	Mon, Jun 28, 2021	53.97	54.16	51.86	53.43
7246	NASDAQ	CAKE	Fri, Jun 25, 2021	54.46	55.03	54.01	54.13
7245	NASDAQ	CAKE	Thu, Jun 24, 2021	54.04	54.80	53.86	54.27
7244	NASDAQ	CAKE	Wed, Jun 23, 2021	53.60	54.47	53.44	53.91
7243	NASDAQ	CAKE	Tue, Jun 22, 2021	52.99	53.61	52.26	53.36
7242	NASDAQ	CAKE	Mon, Jun 21, 2021	52.06	53.10	51.56	52.92
7241	NASDAQ	CAKE	Fri, Jun 18, 2021	53.14	53.14	51.54	51.72
7240	NASDAQ	CAKE	Thu, Jun 17, 2021	56.03	56.61	52.00	54.05
7239	NASDAQ	CAKE	Wed, Jun 16, 2021	55.81	56.28	54.39	56.05
7238	NASDAQ	CAKE	Tue, Jun 15, 2021	56.00	56.30	54.93	55.61
7237	NASDAQ	CAKE	Mon, Jun 14, 2021	56.90	57.65	55.52	56.02
7236	NASDAQ	CAKE	Fri, Jun 11, 2021	57.75	58.10	55.99	56.08
7235	NASDAQ	CAKE	Thu, Jun 10, 2021	57.79	58.70	55.21	56.86
7234	NASDAQ	CAKE	Wed, Jun 9, 2021	62.47	63.25	61.48	61.61
7233	NASDAQ	CAKE	Tue, Jun 8, 2021	58.20	62.84	58.20	62.47
7232	NASDAQ	CAKE	Mon, Jun 7, 2021	56.29	58.43	56.23	57.89
7231	NASDAQ	CAKE	Fri, Jun 4, 2021	56.48	56.85	55.12	56.21
7230	NASDAQ	CAKE	Thu, Jun 3, 2021	57.62	57.62	55.26	56.57
7229	NASDAQ	CAKE	Wed, Jun 2, 2021	58.57	59.17	57.10	58.16
7228	NASDAQ	CAKE	Tue, Jun 1, 2021	58.73	58.96	56.59	57.23
7227	NASDAQ	CAKE	Fri, May 28, 2021	58.85	59.39	57.24	58.82
7226	NASDAQ	CAKE	Thu, May 27, 2021	58.10	59.01	57.36	58.73
7225	NASDAQ	CAKE	Wed, May 26, 2021	56.10	58.03	55.89	57.96
7224	NASDAQ	CAKE	Tue, May 25, 2021	57.12	57.87	55.40	55.77
7223	NASDAQ	CAKE	Mon, May 24, 2021	56.12	57.07	55.19	56.74
7222	NASDAQ	CAKE	Fri, May 21, 2021	56.75	57.66	55.74	55.77
7221	NASDAQ	CAKE	Thu, May 20, 2021	57.32	57.60	54.85	56.05
7220	NASDAQ	CAKE	Wed, May 19, 2021	57.00	57.77	55.96	57.60
7219	NASDAQ	CAKE	Tue, May 18, 2021	59.24	59.70	58.01	58.10
7218	NASDAQ	CAKE	Mon, May 17, 2021	59.08	59.40	57.54	58.91
7217	NASDAQ	CAKE	Fri, May 14, 2021	58.51	59.70	58.02	59.30
7216	NASDAQ	CAKE	Thu, May 13, 2021	57.37	58.79	55.62	57.70
7215	NASDAQ	CAKE	Wed, May 12, 2021	60.80	61.13	56.67	57.31
7214	NASDAQ	CAKE	Tue, May 11, 2021	60.00	61.56	58.30	61.30
7213	NASDAQ	CAKE	Mon, May 10, 2021	63.72	63.77	61.54	61.71
7212	NASDAQ	CAKE	Fri, May 7, 2021	61.61	64.84	61.61	63.78
7211	NASDAQ	CAKE	Thu, May 6, 2021	62.74	62.90	60.52	62.26
7210	NASDAQ	CAKE	Wed, May 5, 2021	62.16	62.99	60.11	62.46
7209	NASDAQ	CAKE	Tue, May 4, 2021	62.10	62.76	60.52	62.21
7208	NASDAQ	CAKE	Mon, May 3, 2021	63.20	63.38	61.03	61.89
7207	NASDAQ	CAKE	Fri, Apr 30, 2021	63.05	64.14	61.46	62.59
7206	NASDAQ	CAKE	Thu, Apr 29, 2021	62.31	65.81	60.36	63.20
7205	NASDAQ	CAKE	Wed, Apr 28, 2021	58.51	59.19	56.85	59.02
7204	NASDAQ	CAKE	Tue, Apr 27, 2021	58.18	59.88	57.72	57.97
7203	NASDAQ	CAKE	Mon, Apr 26, 2021	58.25	59.19	57.33	58.33
7202	NASDAQ	CAKE	Fri, Apr 23, 2021	59.58	59.58	57.65	57.86
7201	NASDAQ	CAKE	Thu, Apr 22, 2021	57.91	59.71	57.45	59.06
7200	NASDAQ	CAKE	Wed, Apr 21, 2021	55.40	57.65	55.15	57.61
7199	NASDAQ	CAKE	Tue, Apr 20, 2021	58.11	59.00	54.93	55.81
7198	NASDAQ	CAKE	Mon, Apr 19, 2021	57.87	58.61	57.38	58.20
7197	NASDAQ	CAKE	Fri, Apr 16, 2021	58.30	58.78	57.32	57.84
7196	NASDAQ	CAKE	Thu, Apr 15, 2021	59.10	59.10	57.67	57.69
7195	NASDAQ	CAKE	Wed, Apr 14, 2021	57.82	59.57	57.66	58.20
7194	NASDAQ	CAKE	Tue, Apr 13, 2021	58.83	58.93	57.12	57.61
7193	NASDAQ	CAKE	Mon, Apr 12, 2021	59.00	59.53	58.28	59.12
7192	NASDAQ	CAKE	Fri, Apr 9, 2021	59.70	59.70	57.80	58.61
7191	NASDAQ	CAKE	Thu, Apr 8, 2021	59.26	59.67	58.10	59.55
7190	NASDAQ	CAKE	Wed, Apr 7, 2021	57.77	60.39	57.76	59.58
7189	NASDAQ	CAKE	Tue, Apr 6, 2021	58.98	60.15	57.86	58.05
7188	NASDAQ	CAKE	Mon, Apr 5, 2021	59.49	60.08	57.78	58.55
7187	NASDAQ	CAKE	Thu, Apr 1, 2021	59.04	59.90	58.05	59.08
7186	NASDAQ	CAKE	Wed, Mar 31, 2021	59.63	60.76	58.39	58.51
7185	NASDAQ	CAKE	Tue, Mar 30, 2021	58.39	60.30	58.30	59.63
7184	NASDAQ	CAKE	Mon, Mar 29, 2021	61.62	62.38	58.17	58.18
7183	NASDAQ	CAKE	Fri, Mar 26, 2021	60.55	62.13	59.17	62.01
7182	NASDAQ	CAKE	Thu, Mar 25, 2021	54.68	59.84	54.00	59.55
7181	NASDAQ	CAKE	Wed, Mar 24, 2021	55.92	57.68	54.69	54.92
7180	NASDAQ	CAKE	Tue, Mar 23, 2021	57.21	59.03	54.84	54.99
7179	NASDAQ	CAKE	Mon, Mar 22, 2021	60.32	60.94	58.15	58.51
7178	NASDAQ	CAKE	Fri, Mar 19, 2021	59.47	61.29	58.35	60.34
7177	NASDAQ	CAKE	Thu, Mar 18, 2021	60.76	61.91	59.58	59.81
7176	NASDAQ	CAKE	Wed, Mar 17, 2021	60.09	61.47	59.70	61.03
7175	NASDAQ	CAKE	Tue, Mar 16, 2021	62.08	62.27	59.42	60.08
7174	NASDAQ	CAKE	Mon, Mar 15, 2021	62.49	63.20	61.00	62.48
7173	NASDAQ	CAKE	Fri, Mar 12, 2021	58.29	61.96	58.00	61.75
7172	NASDAQ	CAKE	Thu, Mar 11, 2021	58.90	59.58	57.15	57.64
7171	NASDAQ	CAKE	Wed, Mar 10, 2021	58.84	59.52	57.70	59.01
7170	NASDAQ	CAKE	Tue, Mar 9, 2021	59.00	59.61	57.12	58.08
7169	NASDAQ	CAKE	Mon, Mar 8, 2021	57.00	59.68	56.23	58.94
7168	NASDAQ	CAKE	Fri, Mar 5, 2021	56.65	56.77	52.39	56.12
7167	NASDAQ	CAKE	Thu, Mar 4, 2021	58.80	59.60	53.50	55.70
7166	NASDAQ	CAKE	Wed, Mar 3, 2021	57.00	59.72	56.50	58.11
7165	NASDAQ	CAKE	Tue, Mar 2, 2021	55.70	56.79	55.04	56.44
7164	NASDAQ	CAKE	Mon, Mar 1, 2021	55.80	57.10	55.40	55.46
7163	NASDAQ	CAKE	Fri, Feb 26, 2021	54.17	55.69	51.92	54.95
7162	NASDAQ	CAKE	Thu, Feb 25, 2021	55.16	55.70	52.28	54.53
7161	NASDAQ	CAKE	Wed, Feb 24, 2021	54.35	56.48	54.00	55.52
7160	NASDAQ	CAKE	Tue, Feb 23, 2021	53.88	54.64	51.74	53.79
7159	NASDAQ	CAKE	Mon, Feb 22, 2021	52.23	55.11	51.62	53.98
7158	NASDAQ	CAKE	Fri, Feb 19, 2021	51.20	53.00	51.01	52.75
7157	NASDAQ	CAKE	Thu, Feb 18, 2021	48.93	51.65	47.55	51.20
7156	NASDAQ	CAKE	Wed, Feb 17, 2021	49.87	49.87	47.08	47.33
7155	NASDAQ	CAKE	Tue, Feb 16, 2021	50.00	50.43	49.39	50.05
7154	NASDAQ	CAKE	Fri, Feb 12, 2021	51.16	51.26	49.51	50.01
7153	NASDAQ	CAKE	Thu, Feb 11, 2021	51.20	51.62	49.30	51.61
7152	NASDAQ	CAKE	Wed, Feb 10, 2021	50.28	52.40	50.03	50.86
7151	NASDAQ	CAKE	Tue, Feb 9, 2021	48.75	50.37	47.87	50.02
7150	NASDAQ	CAKE	Mon, Feb 8, 2021	47.90	48.91	47.00	48.76
7149	NASDAQ	CAKE	Fri, Feb 5, 2021	46.68	47.85	46.49	47.38
7148	NASDAQ	CAKE	Thu, Feb 4, 2021	46.00	46.60	45.64	46.12
7147	NASDAQ	CAKE	Wed, Feb 3, 2021	43.47	46.31	43.04	45.72
7146	NASDAQ	CAKE	Tue, Feb 2, 2021	45.15	45.42	42.71	43.38
7145	NASDAQ	CAKE	Mon, Feb 1, 2021	45.86	45.86	44.14	44.96
7144	NASDAQ	CAKE	Fri, Jan 29, 2021	45.81	49.06	44.15	44.97
7143	NASDAQ	CAKE	Thu, Jan 28, 2021	47.61	50.58	44.67	45.01
7142	NASDAQ	CAKE	Wed, Jan 27, 2021	45.06	57.20	45.00	49.91
7141	NASDAQ	CAKE	Tue, Jan 26, 2021	45.18	46.75	44.41	45.91
7140	NASDAQ	CAKE	Mon, Jan 25, 2021	43.02	47.59	42.76	44.99
7139	NASDAQ	CAKE	Fri, Jan 22, 2021	42.42	42.60	41.51	42.36
7138	NASDAQ	CAKE	Thu, Jan 21, 2021	43.55	43.70	42.52	42.98
7137	NASDAQ	CAKE	Wed, Jan 20, 2021	41.91	43.86	41.80	43.44
7136	NASDAQ	CAKE	Tue, Jan 19, 2021	41.44	42.24	40.64	41.74
7135	NASDAQ	CAKE	Fri, Jan 15, 2021	40.70	42.20	40.11	41.22
7134	NASDAQ	CAKE	Thu, Jan 14, 2021	40.66	41.40	39.90	40.85
7133	NASDAQ	CAKE	Wed, Jan 13, 2021	39.52	41.09	39.27	40.39
7132	NASDAQ	CAKE	Tue, Jan 12, 2021	38.59	39.63	38.49	39.56
7131	NASDAQ	CAKE	Mon, Jan 11, 2021	37.59	38.43	37.34	38.40
7130	NASDAQ	CAKE	Fri, Jan 8, 2021	37.40	38.68	37.20	38.13
7129	NASDAQ	CAKE	Thu, Jan 7, 2021	36.45	38.37	36.45	37.23
7128	NASDAQ	CAKE	Wed, Jan 6, 2021	36.15	38.07	35.45	37.37
7127	NASDAQ	CAKE	Tue, Jan 5, 2021	35.03	36.60	35.01	35.48
7126	NASDAQ	CAKE	Mon, Jan 4, 2021	37.19	37.43	34.64	35.41
7125	NASDAQ	CAKE	Thu, Dec 31, 2020	36.39	37.79	35.90	37.06
7124	NASDAQ	CAKE	Wed, Dec 30, 2020	36.98	37.60	36.12	36.47
7123	NASDAQ	CAKE	Tue, Dec 29, 2020	37.72	37.72	36.61	36.98
7122	NASDAQ	CAKE	Mon, Dec 28, 2020	37.58	38.09	37.10	37.35
7121	NASDAQ	CAKE	Thu, Dec 24, 2020	37.36	37.83	36.72	37.21
7120	NASDAQ	CAKE	Wed, Dec 23, 2020	37.37	38.08	37.00	37.49
7119	NASDAQ	CAKE	Tue, Dec 22, 2020	37.44	37.52	36.72	37.03
7118	NASDAQ	CAKE	Mon, Dec 21, 2020	36.69	37.62	35.78	37.34
7117	NASDAQ	CAKE	Fri, Dec 18, 2020	37.00	38.19	36.77	37.45
7116	NASDAQ	CAKE	Thu, Dec 17, 2020	37.41	37.46	36.61	37.25
7115	NASDAQ	CAKE	Wed, Dec 16, 2020	36.71	38.10	36.58	36.77
7114	NASDAQ	CAKE	Tue, Dec 15, 2020	35.57	37.39	35.44	37.37
7113	NASDAQ	CAKE	Mon, Dec 14, 2020	37.33	37.62	35.38	35.39
7112	NASDAQ	CAKE	Fri, Dec 11, 2020	37.60	38.11	36.31	37.17
7111	NASDAQ	CAKE	Thu, Dec 10, 2020	37.06	38.19	36.83	38.11
7110	NASDAQ	CAKE	Wed, Dec 9, 2020	37.78	38.39	37.22	37.84
7109	NASDAQ	CAKE	Tue, Dec 8, 2020	36.22	37.70	36.17	37.44
7108	NASDAQ	CAKE	Mon, Dec 7, 2020	38.15	38.44	36.19	36.65
7107	NASDAQ	CAKE	Fri, Dec 4, 2020	39.50	40.24	38.41	38.62
7106	NASDAQ	CAKE	Thu, Dec 3, 2020	38.82	39.95	38.18	39.43
7105	NASDAQ	CAKE	Wed, Dec 2, 2020	38.31	38.89	37.74	38.80
7104	NASDAQ	CAKE	Tue, Dec 1, 2020	38.02	39.10	37.91	38.76
7103	NASDAQ	CAKE	Mon, Nov 30, 2020	36.85	38.20	36.48	37.48
7102	NASDAQ	CAKE	Fri, Nov 27, 2020	37.48	37.69	36.96	37.22
7101	NASDAQ	CAKE	Wed, Nov 25, 2020	37.08	37.89	36.62	37.43
7100	NASDAQ	CAKE	Tue, Nov 24, 2020	35.79	37.94	35.50	37.66
7099	NASDAQ	CAKE	Mon, Nov 23, 2020	35.46	35.65	34.38	35.05
7098	NASDAQ	CAKE	Fri, Nov 20, 2020	35.72	35.84	34.29	34.80
7097	NASDAQ	CAKE	Thu, Nov 19, 2020	35.90	36.33	35.33	36.06
7096	NASDAQ	CAKE	Wed, Nov 18, 2020	36.16	37.10	35.72	36.15
7095	NASDAQ	CAKE	Tue, Nov 17, 2020	35.83	36.56	35.30	35.90
7094	NASDAQ	CAKE	Mon, Nov 16, 2020	37.47	37.75	36.14	36.47
7093	NASDAQ	CAKE	Fri, Nov 13, 2020	34.60	35.13	34.07	35.11
7092	NASDAQ	CAKE	Thu, Nov 12, 2020	34.43	35.15	33.18	33.76
7091	NASDAQ	CAKE	Wed, Nov 11, 2020	37.60	37.98	35.05	35.41
7090	NASDAQ	CAKE	Tue, Nov 10, 2020	37.55	37.96	36.02	37.73
7089	NASDAQ	CAKE	Mon, Nov 9, 2020	35.42	39.55	34.80	36.99
7088	NASDAQ	CAKE	Fri, Nov 6, 2020	31.74	32.35	30.97	31.06
7087	NASDAQ	CAKE	Thu, Nov 5, 2020	31.82	32.75	31.35	31.92
7086	NASDAQ	CAKE	Wed, Nov 4, 2020	30.56	31.89	30.38	31.33
7085	NASDAQ	CAKE	Tue, Nov 3, 2020	30.25	31.05	30.04	30.85
7084	NASDAQ	CAKE	Mon, Nov 2, 2020	30.01	30.24	29.15	29.91
7083	NASDAQ	CAKE	Fri, Oct 30, 2020	31.71	32.49	29.19	29.72
7082	NASDAQ	CAKE	Thu, Oct 29, 2020	29.06	30.13	28.50	29.94
7081	NASDAQ	CAKE	Wed, Oct 28, 2020	29.31	30.18	28.95	29.05
7080	NASDAQ	CAKE	Tue, Oct 27, 2020	30.64	31.51	30.10	30.43
7079	NASDAQ	CAKE	Mon, Oct 26, 2020	32.19	32.35	30.01	30.64
7078	NASDAQ	CAKE	Fri, Oct 23, 2020	33.70	33.81	31.64	32.72
7077	NASDAQ	CAKE	Thu, Oct 22, 2020	31.83	33.47	31.83	33.39
7076	NASDAQ	CAKE	Wed, Oct 21, 2020	32.50	32.92	31.31	31.85
7075	NASDAQ	CAKE	Tue, Oct 20, 2020	32.69	32.99	31.99	32.54
7074	NASDAQ	CAKE	Mon, Oct 19, 2020	30.97	33.49	30.78	32.30
7073	NASDAQ	CAKE	Fri, Oct 16, 2020	31.08	31.17	30.31	30.48
7072	NASDAQ	CAKE	Thu, Oct 15, 2020	29.30	31.17	29.25	30.85
7071	NASDAQ	CAKE	Wed, Oct 14, 2020	29.80	30.24	29.71	30.13
7070	NASDAQ	CAKE	Tue, Oct 13, 2020	29.92	30.00	29.21	29.74
7069	NASDAQ	CAKE	Mon, Oct 12, 2020	31.85	31.85	29.95	30.21
7068	NASDAQ	CAKE	Fri, Oct 9, 2020	31.50	32.10	31.45	31.67
7067	NASDAQ	CAKE	Thu, Oct 8, 2020	30.24	31.25	29.58	31.12
7066	NASDAQ	CAKE	Wed, Oct 7, 2020	29.71	30.10	29.02	29.79
7065	NASDAQ	CAKE	Tue, Oct 6, 2020	29.50	30.73	29.19	29.24
7064	NASDAQ	CAKE	Mon, Oct 5, 2020	29.60	29.93	29.03	29.52
7063	NASDAQ	CAKE	Fri, Oct 2, 2020	27.63	29.43	27.33	29.29
7062	NASDAQ	CAKE	Thu, Oct 1, 2020	28.00	28.64	27.52	28.60
7061	NASDAQ	CAKE	Wed, Sep 30, 2020	27.31	28.25	27.31	27.74
7060	NASDAQ	CAKE	Tue, Sep 29, 2020	28.11	28.14	26.52	27.05
7059	NASDAQ	CAKE	Mon, Sep 28, 2020	27.18	28.31	26.60	28.11
7058	NASDAQ	CAKE	Fri, Sep 25, 2020	28.21	28.24	26.47	26.76
7057	NASDAQ	CAKE	Thu, Sep 24, 2020	27.86	29.04	27.35	28.27
7056	NASDAQ	CAKE	Wed, Sep 23, 2020	28.62	29.16	27.89	27.91
7055	NASDAQ	CAKE	Tue, Sep 22, 2020	27.85	28.43	27.29	28.39
7054	NASDAQ	CAKE	Mon, Sep 21, 2020	28.18	28.40	26.76	27.86
7053	NASDAQ	CAKE	Fri, Sep 18, 2020	29.56	30.43	29.04	29.32
7052	NASDAQ	CAKE	Thu, Sep 17, 2020	30.31	30.57	28.86	29.28
7051	NASDAQ	CAKE	Wed, Sep 16, 2020	31.00	31.49	30.71	31.00
7050	NASDAQ	CAKE	Tue, Sep 15, 2020	30.67	31.05	30.01	31.00
7049	NASDAQ	CAKE	Mon, Sep 14, 2020	28.55	30.76	28.53	30.67
7048	NASDAQ	CAKE	Fri, Sep 11, 2020	29.99	29.99	27.67	28.21
7047	NASDAQ	CAKE	Thu, Sep 10, 2020	31.13	31.55	29.59	29.65
7046	NASDAQ	CAKE	Wed, Sep 9, 2020	31.15	31.35	30.03	31.04
7045	NASDAQ	CAKE	Tue, Sep 8, 2020	30.70	31.66	30.58	31.13
7044	NASDAQ	CAKE	Fri, Sep 4, 2020	32.06	32.35	30.72	31.20
7043	NASDAQ	CAKE	Thu, Sep 3, 2020	31.48	32.64	30.76	31.41
7042	NASDAQ	CAKE	Wed, Sep 2, 2020	30.77	31.73	30.65	31.29
7041	NASDAQ	CAKE	Tue, Sep 1, 2020	29.22	30.76	29.03	30.75
7040	NASDAQ	CAKE	Mon, Aug 31, 2020	30.64	30.69	29.42	29.53
7039	NASDAQ	CAKE	Fri, Aug 28, 2020	28.81	31.57	28.77	30.79
7038	NASDAQ	CAKE	Thu, Aug 27, 2020	27.25	28.59	27.25	28.42
7037	NASDAQ	CAKE	Wed, Aug 26, 2020	27.40	27.66	26.86	27.09
7036	NASDAQ	CAKE	Tue, Aug 25, 2020	27.35	28.20	26.70	27.33
7035	NASDAQ	CAKE	Mon, Aug 24, 2020	26.57	27.27	25.79	27.26
7034	NASDAQ	CAKE	Fri, Aug 21, 2020	25.69	26.28	25.62	26.04
7033	NASDAQ	CAKE	Thu, Aug 20, 2020	25.20	25.90	24.86	25.77
7032	NASDAQ	CAKE	Wed, Aug 19, 2020	25.86	26.20	25.50	25.57
7031	NASDAQ	CAKE	Tue, Aug 18, 2020	26.22	26.22	25.33	26.03
7030	NASDAQ	CAKE	Mon, Aug 17, 2020	27.10	27.18	25.86	26.22
7029	NASDAQ	CAKE	Fri, Aug 14, 2020	26.70	27.41	26.31	27.18
7028	NASDAQ	CAKE	Thu, Aug 13, 2020	27.07	27.57	26.81	27.00
7027	NASDAQ	CAKE	Wed, Aug 12, 2020	27.51	27.69	26.66	27.16
7026	NASDAQ	CAKE	Tue, Aug 11, 2020	27.35	28.00	26.85	26.97
7025	NASDAQ	CAKE	Mon, Aug 10, 2020	26.37	26.94	25.98	26.34
7024	NASDAQ	CAKE	Fri, Aug 7, 2020	24.88	25.87	24.64	25.84
7023	NASDAQ	CAKE	Thu, Aug 6, 2020	24.15	25.31	23.81	25.07
7022	NASDAQ	CAKE	Wed, Aug 5, 2020	24.35	24.63	23.87	24.15
7021	NASDAQ	CAKE	Tue, Aug 4, 2020	23.41	24.50	23.40	23.79
7020	NASDAQ	CAKE	Mon, Aug 3, 2020	23.37	23.57	22.75	23.25
7019	NASDAQ	CAKE	Fri, Jul 31, 2020	25.47	25.73	23.67	24.00
7018	NASDAQ	CAKE	Thu, Jul 30, 2020	25.00	25.70	24.39	25.44
7017	NASDAQ	CAKE	Wed, Jul 29, 2020	25.60	27.28	25.60	26.57
7016	NASDAQ	CAKE	Tue, Jul 28, 2020	24.57	25.63	24.52	25.32
7015	NASDAQ	CAKE	Mon, Jul 27, 2020	24.68	25.07	24.26	24.71
7014	NASDAQ	CAKE	Fri, Jul 24, 2020	24.36	25.00	23.75	24.81
7013	NASDAQ	CAKE	Thu, Jul 23, 2020	23.42	24.10	22.92	24.00
7012	NASDAQ	CAKE	Wed, Jul 22, 2020	22.10	23.96	22.10	23.60
7011	NASDAQ	CAKE	Tue, Jul 21, 2020	22.17	22.83	22.02	22.60
7010	NASDAQ	CAKE	Mon, Jul 20, 2020	22.38	22.75	21.38	21.98
7009	NASDAQ	CAKE	Fri, Jul 17, 2020	22.26	23.05	22.26	22.58
7008	NASDAQ	CAKE	Thu, Jul 16, 2020	22.60	23.11	22.11	22.64
7007	NASDAQ	CAKE	Wed, Jul 15, 2020	21.74	23.41	21.68	23.27
7006	NASDAQ	CAKE	Tue, Jul 14, 2020	20.99	21.19	20.25	20.57
7005	NASDAQ	CAKE	Mon, Jul 13, 2020	21.91	22.25	20.89	21.02
7004	NASDAQ	CAKE	Fri, Jul 10, 2020	20.84	21.72	20.38	21.69
7003	NASDAQ	CAKE	Thu, Jul 9, 2020	21.23	21.61	20.35	20.93
7002	NASDAQ	CAKE	Wed, Jul 8, 2020	20.97	21.45	20.62	21.45
7001	NASDAQ	CAKE	Tue, Jul 7, 2020	21.40	21.63	20.93	21.11
7000	NASDAQ	CAKE	Mon, Jul 6, 2020	22.27	22.45	21.12	22.03
6999	NASDAQ	CAKE	Thu, Jul 2, 2020	22.46	22.51	21.32	21.56
6998	NASDAQ	CAKE	Wed, Jul 1, 2020	23.05	23.64	21.62	21.75
6997	NASDAQ	CAKE	Tue, Jun 30, 2020	22.69	23.18	22.15	22.92
6996	NASDAQ	CAKE	Mon, Jun 29, 2020	20.57	22.87	20.41	22.74
6995	NASDAQ	CAKE	Fri, Jun 26, 2020	21.71	22.29	19.78	20.14
6994	NASDAQ	CAKE	Thu, Jun 25, 2020	22.16	22.88	21.25	21.97
6993	NASDAQ	CAKE	Wed, Jun 24, 2020	23.00	23.22	21.34	22.29
6992	NASDAQ	CAKE	Tue, Jun 23, 2020	22.70	24.49	22.56	24.28
6991	NASDAQ	CAKE	Mon, Jun 22, 2020	22.80	22.88	22.14	22.54
6990	NASDAQ	CAKE	Fri, Jun 19, 2020	24.90	24.99	22.83	22.92
6989	NASDAQ	CAKE	Thu, Jun 18, 2020	23.45	24.87	23.35	24.53
6988	NASDAQ	CAKE	Wed, Jun 17, 2020	24.81	25.13	23.93	24.14
6987	NASDAQ	CAKE	Tue, Jun 16, 2020	26.75	26.85	24.50	24.88
6986	NASDAQ	CAKE	Mon, Jun 15, 2020	23.10	25.30	23.00	25.13
6985	NASDAQ	CAKE	Fri, Jun 12, 2020	24.00	24.26	22.44	24.23
6984	NASDAQ	CAKE	Thu, Jun 11, 2020	22.50	23.83	22.00	22.20
6983	NASDAQ	CAKE	Wed, Jun 10, 2020	27.21	27.21	24.38	24.96
6982	NASDAQ	CAKE	Tue, Jun 9, 2020	28.45	28.57	26.82	26.90
6981	NASDAQ	CAKE	Mon, Jun 8, 2020	29.61	30.41	28.44	29.81
6980	NASDAQ	CAKE	Fri, Jun 5, 2020	29.00	29.35	27.26	28.20
6979	NASDAQ	CAKE	Thu, Jun 4, 2020	24.58	27.20	24.18	26.22
6978	NASDAQ	CAKE	Wed, Jun 3, 2020	22.77	25.47	22.76	24.37
6977	NASDAQ	CAKE	Tue, Jun 2, 2020	21.14	21.31	20.09	20.95
6976	NASDAQ	CAKE	Mon, Jun 1, 2020	21.58	21.95	20.68	20.78
6975	NASDAQ	CAKE	Fri, May 29, 2020	21.17	21.74	20.75	21.48
6974	NASDAQ	CAKE	Thu, May 28, 2020	23.59	24.00	21.51	21.77
6973	NASDAQ	CAKE	Wed, May 27, 2020	22.05	23.84	21.76	23.56
6972	NASDAQ	CAKE	Tue, May 26, 2020	21.04	21.47	20.67	21.30
6971	NASDAQ	CAKE	Fri, May 22, 2020	20.16	20.39	19.48	19.97
6970	NASDAQ	CAKE	Thu, May 21, 2020	20.04	20.36	19.66	19.96
6969	NASDAQ	CAKE	Wed, May 20, 2020	20.49	20.71	19.82	19.96
6968	NASDAQ	CAKE	Tue, May 19, 2020	19.66	20.60	18.79	20.07
6967	NASDAQ	CAKE	Mon, May 18, 2020	19.78	20.10	19.04	19.77
6966	NASDAQ	CAKE	Fri, May 15, 2020	17.92	18.83	17.50	18.52
6965	NASDAQ	CAKE	Thu, May 14, 2020	17.37	18.64	16.80	18.21
6964	NASDAQ	CAKE	Wed, May 13, 2020	19.05	19.05	17.26	18.27
6963	NASDAQ	CAKE	Tue, May 12, 2020	21.43	21.64	19.33	19.34
6962	NASDAQ	CAKE	Mon, May 11, 2020	21.67	22.35	21.25	21.36
6961	NASDAQ	CAKE	Fri, May 8, 2020	21.27	22.52	20.91	22.44
6960	NASDAQ	CAKE	Thu, May 7, 2020	19.99	20.84	19.18	20.60
6959	NASDAQ	CAKE	Wed, May 6, 2020	20.22	20.78	19.27	19.71
6958	NASDAQ	CAKE	Tue, May 5, 2020	20.50	20.70	19.49	19.52
6957	NASDAQ	CAKE	Mon, May 4, 2020	19.51	20.43	18.84	20.02
6956	NASDAQ	CAKE	Fri, May 1, 2020	21.51	21.91	19.85	20.13
6955	NASDAQ	CAKE	Thu, Apr 30, 2020	23.45	23.99	21.86	22.29
6954	NASDAQ	CAKE	Wed, Apr 29, 2020	22.51	25.71	22.51	24.36
6953	NASDAQ	CAKE	Tue, Apr 28, 2020	21.18	22.27	20.37	21.33
6952	NASDAQ	CAKE	Mon, Apr 27, 2020	18.84	20.44	18.64	20.04
6951	NASDAQ	CAKE	Fri, Apr 24, 2020	18.57	18.84	18.05	18.60
6950	NASDAQ	CAKE	Thu, Apr 23, 2020	20.13	20.13	18.29	18.30
6949	NASDAQ	CAKE	Wed, Apr 22, 2020	19.24	20.05	19.08	19.92
6948	NASDAQ	CAKE	Tue, Apr 21, 2020	18.32	19.25	18.32	18.80
6947	NASDAQ	CAKE	Mon, Apr 20, 2020	19.10	20.41	18.53	18.93
6946	NASDAQ	CAKE	Fri, Apr 17, 2020	18.80	19.20	17.96	18.72
6945	NASDAQ	CAKE	Thu, Apr 16, 2020	17.51	17.77	16.63	17.70
6944	NASDAQ	CAKE	Wed, Apr 15, 2020	18.12	18.55	17.12	17.42
6943	NASDAQ	CAKE	Tue, Apr 14, 2020	19.45	20.44	18.54	18.98
6942	NASDAQ	CAKE	Mon, Apr 13, 2020	20.65	20.65	18.28	18.88
6941	NASDAQ	CAKE	Thu, Apr 9, 2020	19.40	21.22	19.05	20.20
6940	NASDAQ	CAKE	Wed, Apr 8, 2020	16.61	18.64	16.00	18.48
6939	NASDAQ	CAKE	Tue, Apr 7, 2020	18.00	18.44	16.08	16.34
6938	NASDAQ	CAKE	Mon, Apr 6, 2020	16.60	17.29	16.17	16.79
6937	NASDAQ	CAKE	Fri, Apr 3, 2020	15.37	15.82	14.76	15.51
6936	NASDAQ	CAKE	Thu, Apr 2, 2020	15.54	16.06	14.63	15.10
6935	NASDAQ	CAKE	Wed, Apr 1, 2020	16.15	16.70	15.52	15.72
6934	NASDAQ	CAKE	Tue, Mar 31, 2020	16.68	17.94	16.55	17.08
6933	NASDAQ	CAKE	Mon, Mar 30, 2020	18.26	18.29	16.27	16.50
6932	NASDAQ	CAKE	Fri, Mar 27, 2020	18.04	18.47	16.06	16.18
6931	NASDAQ	CAKE	Thu, Mar 26, 2020	17.00	21.13	16.54	19.66
6930	NASDAQ	CAKE	Wed, Mar 25, 2020	20.38	22.09	17.80	18.87
6929	NASDAQ	CAKE	Tue, Mar 24, 2020	17.84	19.82	17.50	19.22
6928	NASDAQ	CAKE	Mon, Mar 23, 2020	16.07	16.70	15.00	15.71
6927	NASDAQ	CAKE	Fri, Mar 20, 2020	20.84	22.00	15.75	15.84
6926	NASDAQ	CAKE	Thu, Mar 19, 2020	19.02	23.30	17.04	20.51
6925	NASDAQ	CAKE	Wed, Mar 18, 2020	16.81	20.88	14.94	20.85
6924	NASDAQ	CAKE	Tue, Mar 17, 2020	17.51	19.08	14.52	18.71
6923	NASDAQ	CAKE	Mon, Mar 16, 2020	20.01	20.69	16.87	16.91
6922	NASDAQ	CAKE	Fri, Mar 13, 2020	23.07	23.99	20.87	23.51
6921	NASDAQ	CAKE	Thu, Mar 12, 2020	23.07	23.07	19.50	21.48
6920	NASDAQ	CAKE	Wed, Mar 11, 2020	27.93	27.99	24.51	25.21
6919	NASDAQ	CAKE	Tue, Mar 10, 2020	30.13	31.74	27.05	28.75
6918	NASDAQ	CAKE	Mon, Mar 9, 2020	29.08	29.94	27.72	29.01
6917	NASDAQ	CAKE	Fri, Mar 6, 2020	30.06	32.78	29.45	31.44
6916	NASDAQ	CAKE	Thu, Mar 5, 2020	34.92	34.92	31.13	31.52
6915	NASDAQ	CAKE	Wed, Mar 4, 2020	35.18	35.85	34.53	35.81
6914	NASDAQ	CAKE	Tue, Mar 3, 2020	35.94	36.79	34.32	34.65
6913	NASDAQ	CAKE	Mon, Mar 2, 2020	35.90	36.21	34.69	36.04
6912	NASDAQ	CAKE	Fri, Feb 28, 2020	34.36	36.16	33.60	35.63
6911	NASDAQ	CAKE	Thu, Feb 27, 2020	36.01	37.23	33.70	35.10
6910	NASDAQ	CAKE	Wed, Feb 26, 2020	39.02	39.02	36.48	36.68
6909	NASDAQ	CAKE	Tue, Feb 25, 2020	42.01	42.11	38.67	38.82
6908	NASDAQ	CAKE	Mon, Feb 24, 2020	41.06	42.03	40.41	41.72
6907	NASDAQ	CAKE	Fri, Feb 21, 2020	42.25	42.52	41.51	42.13
6906	NASDAQ	CAKE	Thu, Feb 20, 2020	39.80	43.00	39.35	42.25
6905	NASDAQ	CAKE	Wed, Feb 19, 2020	40.24	41.37	40.06	40.88
6904	NASDAQ	CAKE	Tue, Feb 18, 2020	39.96	40.38	39.37	40.16
6903	NASDAQ	CAKE	Fri, Feb 14, 2020	40.04	40.40	39.76	40.31
6902	NASDAQ	CAKE	Thu, Feb 13, 2020	40.00	40.39	39.79	39.95
6901	NASDAQ	CAKE	Wed, Feb 12, 2020	40.34	40.64	39.85	40.13
6900	NASDAQ	CAKE	Tue, Feb 11, 2020	40.45	40.60	39.89	40.06
6899	NASDAQ	CAKE	Mon, Feb 10, 2020	39.32	40.42	39.32	40.32
6898	NASDAQ	CAKE	Fri, Feb 7, 2020	40.19	40.43	39.35	39.51
6897	NASDAQ	CAKE	Thu, Feb 6, 2020	40.07	40.48	39.72	40.41
6896	NASDAQ	CAKE	Wed, Feb 5, 2020	39.25	40.14	39.11	40.00
6895	NASDAQ	CAKE	Tue, Feb 4, 2020	38.35	39.18	38.26	38.94
6894	NASDAQ	CAKE	Mon, Feb 3, 2020	38.50	38.70	37.73	37.93
6893	NASDAQ	CAKE	Fri, Jan 31, 2020	38.87	39.07	38.22	38.40
6892	NASDAQ	CAKE	Thu, Jan 30, 2020	38.81	39.48	38.52	38.99
6891	NASDAQ	CAKE	Wed, Jan 29, 2020	38.51	39.37	38.09	38.94
6890	NASDAQ	CAKE	Tue, Jan 28, 2020	38.80	39.23	38.48	38.57
6889	NASDAQ	CAKE	Mon, Jan 27, 2020	39.04	39.30	38.40	38.48
6888	NASDAQ	CAKE	Fri, Jan 24, 2020	39.74	39.93	39.34	39.48
6887	NASDAQ	CAKE	Thu, Jan 23, 2020	38.76	39.77	38.76	39.61
6886	NASDAQ	CAKE	Wed, Jan 22, 2020	39.40	39.95	38.91	39.09
6885	NASDAQ	CAKE	Tue, Jan 21, 2020	38.73	39.46	38.40	39.43
6884	NASDAQ	CAKE	Fri, Jan 17, 2020	39.87	40.03	38.79	38.84
6883	NASDAQ	CAKE	Thu, Jan 16, 2020	39.40	40.84	39.40	40.52
6882	NASDAQ	CAKE	Wed, Jan 15, 2020	39.36	39.79	39.13	39.28
6881	NASDAQ	CAKE	Tue, Jan 14, 2020	39.37	39.61	38.91	39.56
6880	NASDAQ	CAKE	Mon, Jan 13, 2020	39.34	39.77	39.25	39.40
6879	NASDAQ	CAKE	Fri, Jan 10, 2020	39.59	39.71	39.22	39.44
6878	NASDAQ	CAKE	Thu, Jan 9, 2020	39.81	40.02	39.65	39.74
6877	NASDAQ	CAKE	Wed, Jan 8, 2020	39.31	40.06	39.21	39.64
6876	NASDAQ	CAKE	Tue, Jan 7, 2020	39.52	39.90	39.14	39.38
6875	NASDAQ	CAKE	Mon, Jan 6, 2020	38.53	39.92	38.52	39.71
6874	NASDAQ	CAKE	Fri, Jan 3, 2020	38.73	39.02	38.40	38.75
6873	NASDAQ	CAKE	Thu, Jan 2, 2020	39.24	39.98	38.80	38.97
6872	NASDAQ	CAKE	Tue, Dec 31, 2019	38.80	39.50	38.75	38.86
6871	NASDAQ	CAKE	Mon, Dec 30, 2019	38.44	38.85	38.12	38.80
6870	NASDAQ	CAKE	Fri, Dec 27, 2019	39.18	39.22	38.31	38.36
6869	NASDAQ	CAKE	Thu, Dec 26, 2019	39.27	39.37	38.82	39.13
6868	NASDAQ	CAKE	Tue, Dec 24, 2019	39.84	39.97	38.82	39.05
6867	NASDAQ	CAKE	Mon, Dec 23, 2019	39.69	39.95	39.08	39.65
6866	NASDAQ	CAKE	Fri, Dec 20, 2019	39.54	40.17	39.18	39.68
6865	NASDAQ	CAKE	Thu, Dec 19, 2019	39.86	40.11	38.60	39.48
6864	NASDAQ	CAKE	Wed, Dec 18, 2019	40.59	40.59	39.72	40.01
6863	NASDAQ	CAKE	Tue, Dec 17, 2019	39.89	40.53	39.02	40.47
6862	NASDAQ	CAKE	Mon, Dec 16, 2019	40.05	40.54	39.87	39.90
6861	NASDAQ	CAKE	Fri, Dec 13, 2019	40.31	40.44	39.00	39.85
6860	NASDAQ	CAKE	Thu, Dec 12, 2019	40.69	41.07	40.10	40.19
6859	NASDAQ	CAKE	Wed, Dec 11, 2019	41.69	41.97	40.28	40.74
6858	NASDAQ	CAKE	Tue, Dec 10, 2019	42.08	42.08	41.08	41.50
6857	NASDAQ	CAKE	Mon, Dec 9, 2019	43.13	43.22	41.99	42.01
6856	NASDAQ	CAKE	Fri, Dec 6, 2019	42.98	43.44	42.80	43.22
6855	NASDAQ	CAKE	Thu, Dec 5, 2019	43.21	43.24	42.50	42.55
6854	NASDAQ	CAKE	Wed, Dec 4, 2019	43.11	43.43	42.81	42.93
6853	NASDAQ	CAKE	Tue, Dec 3, 2019	43.45	43.45	42.48	42.76
6852	NASDAQ	CAKE	Mon, Dec 2, 2019	43.61	44.17	43.41	43.94
6851	NASDAQ	CAKE	Fri, Nov 29, 2019	43.58	44.06	43.40	43.61
6850	NASDAQ	CAKE	Wed, Nov 27, 2019	43.74	43.86	43.23	43.57
6849	NASDAQ	CAKE	Tue, Nov 26, 2019	44.35	44.63	43.28	43.51
6848	NASDAQ	CAKE	Mon, Nov 25, 2019	43.56	44.66	43.49	44.51
6847	NASDAQ	CAKE	Fri, Nov 22, 2019	43.20	43.59	42.90	43.26
6846	NASDAQ	CAKE	Thu, Nov 21, 2019	42.76	43.16	42.46	42.89
6845	NASDAQ	CAKE	Wed, Nov 20, 2019	42.69	42.80	41.94	42.55
6844	NASDAQ	CAKE	Tue, Nov 19, 2019	43.98	44.04	42.59	42.64
6843	NASDAQ	CAKE	Mon, Nov 18, 2019	43.94	44.24	43.41	43.94
6842	NASDAQ	CAKE	Fri, Nov 15, 2019	43.58	44.19	43.09	44.05
6841	NASDAQ	CAKE	Thu, Nov 14, 2019	42.83	43.43	42.50	43.40
6840	NASDAQ	CAKE	Wed, Nov 13, 2019	42.13	42.92	41.79	42.66
6839	NASDAQ	CAKE	Tue, Nov 12, 2019	42.50	42.77	41.71	42.54
6838	NASDAQ	CAKE	Mon, Nov 11, 2019	42.93	42.93	42.10	42.40
6837	NASDAQ	CAKE	Fri, Nov 8, 2019	43.36	43.39	42.56	43.06
6836	NASDAQ	CAKE	Thu, Nov 7, 2019	43.71	43.93	42.91	43.20
6835	NASDAQ	CAKE	Wed, Nov 6, 2019	45.06	45.24	42.83	43.15
6834	NASDAQ	CAKE	Tue, Nov 5, 2019	43.45	45.22	43.24	44.92
6833	NASDAQ	CAKE	Mon, Nov 4, 2019	42.00	43.42	41.76	43.25
6832	NASDAQ	CAKE	Fri, Nov 1, 2019	42.07	42.56	41.41	41.96
6831	NASDAQ	CAKE	Thu, Oct 31, 2019	41.86	42.87	41.52	41.79
6830	NASDAQ	CAKE	Wed, Oct 30, 2019	44.63	44.74	40.51	41.70
6829	NASDAQ	CAKE	Tue, Oct 29, 2019	42.43	44.14	42.25	43.78
6828	NASDAQ	CAKE	Mon, Oct 28, 2019	42.10	42.40	41.48	42.04
6827	NASDAQ	CAKE	Fri, Oct 25, 2019	40.00	42.07	39.72	41.97
6826	NASDAQ	CAKE	Thu, Oct 24, 2019	41.08	41.28	40.03	40.05
6825	NASDAQ	CAKE	Wed, Oct 23, 2019	40.34	41.21	40.19	40.97
6824	NASDAQ	CAKE	Tue, Oct 22, 2019	39.56	40.34	39.03	40.25
6823	NASDAQ	CAKE	Mon, Oct 21, 2019	38.97	39.99	38.59	39.48
6822	NASDAQ	CAKE	Fri, Oct 18, 2019	38.22	38.68	38.06	38.55
6821	NASDAQ	CAKE	Thu, Oct 17, 2019	37.78	38.63	37.78	38.46
6820	NASDAQ	CAKE	Wed, Oct 16, 2019	38.45	38.68	38.19	38.40
6819	NASDAQ	CAKE	Tue, Oct 15, 2019	38.24	38.53	37.75	38.31
6818	NASDAQ	CAKE	Mon, Oct 14, 2019	39.05	39.22	37.79	37.95
6817	NASDAQ	CAKE	Fri, Oct 11, 2019	39.07	39.57	38.86	39.07
6816	NASDAQ	CAKE	Thu, Oct 10, 2019	38.66	39.57	38.39	38.57
6815	NASDAQ	CAKE	Wed, Oct 9, 2019	38.77	38.86	38.11	38.43
6814	NASDAQ	CAKE	Tue, Oct 8, 2019	39.02	39.21	38.34	38.49
6813	NASDAQ	CAKE	Mon, Oct 7, 2019	39.65	39.87	39.37	39.49
6812	NASDAQ	CAKE	Fri, Oct 4, 2019	40.68	40.87	39.15	39.64
6811	NASDAQ	CAKE	Thu, Oct 3, 2019	40.95	41.05	40.05	40.69
6810	NASDAQ	CAKE	Wed, Oct 2, 2019	41.00	41.16	40.21	40.98
6809	NASDAQ	CAKE	Tue, Oct 1, 2019	41.86	42.35	41.36	41.42
6808	NASDAQ	CAKE	Mon, Sep 30, 2019	41.10	41.85	40.79	41.68
6807	NASDAQ	CAKE	Fri, Sep 27, 2019	40.88	41.32	40.63	40.89
6806	NASDAQ	CAKE	Thu, Sep 26, 2019	40.44	40.93	40.29	40.85
6805	NASDAQ	CAKE	Wed, Sep 25, 2019	39.91	40.74	39.91	40.37
6804	NASDAQ	CAKE	Tue, Sep 24, 2019	40.33	40.39	39.83	40.05
6803	NASDAQ	CAKE	Mon, Sep 23, 2019	39.87	40.41	39.82	40.09
6802	NASDAQ	CAKE	Fri, Sep 20, 2019	40.63	41.00	39.47	40.03
6801	NASDAQ	CAKE	Thu, Sep 19, 2019	41.81	41.96	40.61	40.69
6800	NASDAQ	CAKE	Wed, Sep 18, 2019	42.75	42.75	41.92	42.44
6799	NASDAQ	CAKE	Tue, Sep 17, 2019	43.07	43.35	42.11	42.63
6798	NASDAQ	CAKE	Mon, Sep 16, 2019	42.30	43.26	41.97	43.00
6797	NASDAQ	CAKE	Fri, Sep 13, 2019	42.22	43.15	42.08	42.58
6796	NASDAQ	CAKE	Thu, Sep 12, 2019	43.46	43.46	42.08	42.16
6795	NASDAQ	CAKE	Wed, Sep 11, 2019	43.26	43.44	42.53	43.31
6794	NASDAQ	CAKE	Tue, Sep 10, 2019	41.80	43.48	41.23	43.29
6793	NASDAQ	CAKE	Mon, Sep 9, 2019	40.20	42.11	40.17	42.01
6792	NASDAQ	CAKE	Fri, Sep 6, 2019	41.47	41.47	39.95	39.98
6791	NASDAQ	CAKE	Thu, Sep 5, 2019	39.37	40.25	39.23	39.64
6790	NASDAQ	CAKE	Wed, Sep 4, 2019	38.82	39.08	38.31	38.76
6789	NASDAQ	CAKE	Tue, Sep 3, 2019	37.84	38.85	37.68	38.70
6788	NASDAQ	CAKE	Fri, Aug 30, 2019	38.26	38.56	37.82	37.99
6787	NASDAQ	CAKE	Thu, Aug 29, 2019	37.69	38.18	37.62	37.98
6786	NASDAQ	CAKE	Wed, Aug 28, 2019	36.36	37.71	36.23	37.31
6785	NASDAQ	CAKE	Tue, Aug 27, 2019	37.23	37.24	36.29	36.38
6784	NASDAQ	CAKE	Mon, Aug 26, 2019	37.47	37.56	36.63	36.99
6783	NASDAQ	CAKE	Fri, Aug 23, 2019	37.51	38.21	37.13	37.26
6782	NASDAQ	CAKE	Thu, Aug 22, 2019	36.20	37.95	35.85	37.70
6781	NASDAQ	CAKE	Wed, Aug 21, 2019	36.91	36.91	35.83	35.90
6780	NASDAQ	CAKE	Tue, Aug 20, 2019	36.97	36.97	36.07	36.47
6779	NASDAQ	CAKE	Mon, Aug 19, 2019	37.00	37.20	36.25	36.91
6778	NASDAQ	CAKE	Fri, Aug 16, 2019	36.23	36.93	36.23	36.49
6777	NASDAQ	CAKE	Thu, Aug 15, 2019	37.56	37.56	36.15	36.24
6776	NASDAQ	CAKE	Wed, Aug 14, 2019	38.49	38.65	37.31	37.42
6775	NASDAQ	CAKE	Tue, Aug 13, 2019	38.87	40.10	38.54	39.17
6774	NASDAQ	CAKE	Mon, Aug 12, 2019	39.99	40.23	38.80	39.02
6773	NASDAQ	CAKE	Fri, Aug 9, 2019	41.54	41.62	40.00	40.05
6772	NASDAQ	CAKE	Thu, Aug 8, 2019	40.84	41.52	40.73	41.25
6771	NASDAQ	CAKE	Wed, Aug 7, 2019	40.67	40.87	39.80	40.58
6770	NASDAQ	CAKE	Tue, Aug 6, 2019	42.18	42.36	40.89	40.95
6769	NASDAQ	CAKE	Mon, Aug 5, 2019	41.85	42.33	41.61	41.96
6768	NASDAQ	CAKE	Fri, Aug 2, 2019	44.00	44.33	42.12	42.38
6767	NASDAQ	CAKE	Thu, Aug 1, 2019	42.94	44.58	40.71	44.24
6766	NASDAQ	CAKE	Wed, Jul 31, 2019	44.39	44.46	42.75	43.08
6765	NASDAQ	CAKE	Tue, Jul 30, 2019	44.48	44.78	44.08	44.50
6764	NASDAQ	CAKE	Mon, Jul 29, 2019	43.82	44.61	43.71	44.58
6763	NASDAQ	CAKE	Fri, Jul 26, 2019	43.21	43.98	42.75	43.85
6762	NASDAQ	CAKE	Thu, Jul 25, 2019	44.32	44.47	43.47	43.70
6761	NASDAQ	CAKE	Wed, Jul 24, 2019	43.85	44.48	43.80	44.32
6760	NASDAQ	CAKE	Tue, Jul 23, 2019	43.52	43.93	43.28	43.93
6759	NASDAQ	CAKE	Mon, Jul 22, 2019	43.61	44.12	43.29	43.38
6758	NASDAQ	CAKE	Fri, Jul 19, 2019	44.06	44.29	43.89	43.95
6757	NASDAQ	CAKE	Thu, Jul 18, 2019	43.90	44.34	43.32	44.13
6756	NASDAQ	CAKE	Wed, Jul 17, 2019	43.87	44.28	43.63	44.04
6755	NASDAQ	CAKE	Tue, Jul 16, 2019	43.73	44.19	43.52	43.87
6754	NASDAQ	CAKE	Mon, Jul 15, 2019	43.04	44.02	42.83	43.83
6753	NASDAQ	CAKE	Fri, Jul 12, 2019	42.78	43.24	42.62	42.97
6752	NASDAQ	CAKE	Thu, Jul 11, 2019	42.68	43.00	42.12	42.62
6751	NASDAQ	CAKE	Wed, Jul 10, 2019	43.00	43.12	42.14	42.65
6750	NASDAQ	CAKE	Tue, Jul 9, 2019	43.20	43.33	42.36	42.96
6749	NASDAQ	CAKE	Mon, Jul 8, 2019	43.86	44.14	43.06	43.36
6748	NASDAQ	CAKE	Fri, Jul 5, 2019	43.18	44.16	43.18	44.01
6747	NASDAQ	CAKE	Wed, Jul 3, 2019	43.00	43.47	42.91	43.31
6746	NASDAQ	CAKE	Tue, Jul 2, 2019	43.14	43.20	42.60	42.96
6745	NASDAQ	CAKE	Mon, Jul 1, 2019	44.11	44.24	42.67	43.10
6744	NASDAQ	CAKE	Fri, Jun 28, 2019	43.79	44.20	43.34	43.72
6743	NASDAQ	CAKE	Thu, Jun 27, 2019	43.05	43.98	43.00	43.92
6742	NASDAQ	CAKE	Wed, Jun 26, 2019	43.64	43.86	42.59	43.03
6741	NASDAQ	CAKE	Tue, Jun 25, 2019	43.39	43.91	43.11	43.58
6740	NASDAQ	CAKE	Mon, Jun 24, 2019	44.34	44.65	43.33	43.41
6739	NASDAQ	CAKE	Fri, Jun 21, 2019	44.20	44.65	44.16	44.21
6738	NASDAQ	CAKE	Thu, Jun 20, 2019	43.50	44.89	43.04	44.49
6737	NASDAQ	CAKE	Wed, Jun 19, 2019	45.60	45.63	44.18	44.44
6736	NASDAQ	CAKE	Tue, Jun 18, 2019	46.19	46.26	45.35	45.55
6735	NASDAQ	CAKE	Mon, Jun 17, 2019	45.45	45.94	45.22	45.74
6734	NASDAQ	CAKE	Fri, Jun 14, 2019	45.60	46.15	45.20	45.37
6733	NASDAQ	CAKE	Thu, Jun 13, 2019	45.22	46.00	45.22	45.55
6732	NASDAQ	CAKE	Wed, Jun 12, 2019	45.64	45.93	45.05	45.34
6731	NASDAQ	CAKE	Tue, Jun 11, 2019	45.31	45.87	45.31	45.64
6730	NASDAQ	CAKE	Mon, Jun 10, 2019	44.63	45.59	44.61	45.01
6729	NASDAQ	CAKE	Fri, Jun 7, 2019	44.76	45.18	44.45	44.50
6728	NASDAQ	CAKE	Thu, Jun 6, 2019	44.24	44.98	43.92	44.76
6727	NASDAQ	CAKE	Wed, Jun 5, 2019	45.49	45.49	44.28	44.39
6726	NASDAQ	CAKE	Tue, Jun 4, 2019	44.15	45.37	44.15	45.27
6725	NASDAQ	CAKE	Mon, Jun 3, 2019	43.09	44.03	42.78	43.89
6724	NASDAQ	CAKE	Fri, May 31, 2019	43.57	43.70	42.99	43.25
6723	NASDAQ	CAKE	Thu, May 30, 2019	43.46	44.27	43.43	43.97
6722	NASDAQ	CAKE	Wed, May 29, 2019	44.42	44.71	43.21	43.45
6721	NASDAQ	CAKE	Tue, May 28, 2019	44.95	45.41	44.14	44.48
6720	NASDAQ	CAKE	Fri, May 24, 2019	46.04	46.06	44.34	44.82
6719	NASDAQ	CAKE	Thu, May 23, 2019	47.80	48.00	45.70	45.82
6718	NASDAQ	CAKE	Wed, May 22, 2019	48.18	48.44	47.78	48.17
6717	NASDAQ	CAKE	Tue, May 21, 2019	48.06	48.69	48.01	48.22
6716	NASDAQ	CAKE	Mon, May 20, 2019	47.84	48.15	47.48	47.96
6715	NASDAQ	CAKE	Fri, May 17, 2019	47.20	48.31	46.85	48.04
6714	NASDAQ	CAKE	Thu, May 16, 2019	47.25	48.35	47.12	47.38
6713	NASDAQ	CAKE	Wed, May 15, 2019	47.32	47.83	46.92	47.23
6712	NASDAQ	CAKE	Tue, May 14, 2019	47.80	48.13	47.49	47.78
6711	NASDAQ	CAKE	Mon, May 13, 2019	47.18	47.76	47.00	47.45
6710	NASDAQ	CAKE	Fri, May 10, 2019	47.57	47.98	47.42	47.77
6709	NASDAQ	CAKE	Thu, May 9, 2019	47.27	47.89	46.75	47.71
6708	NASDAQ	CAKE	Wed, May 8, 2019	48.04	48.45	47.07	47.56
6707	NASDAQ	CAKE	Tue, May 7, 2019	49.45	49.58	47.77	48.14
6706	NASDAQ	CAKE	Mon, May 6, 2019	49.50	50.42	48.69	49.68
6705	NASDAQ	CAKE	Fri, May 3, 2019	50.06	50.74	49.38	50.01
6704	NASDAQ	CAKE	Thu, May 2, 2019	51.15	51.15	48.22	50.09
6703	NASDAQ	CAKE	Wed, May 1, 2019	49.73	49.90	48.92	49.04
6702	NASDAQ	CAKE	Tue, Apr 30, 2019	50.95	51.00	48.53	49.62
6701	NASDAQ	CAKE	Mon, Apr 29, 2019	50.09	50.96	50.05	50.84
6700	NASDAQ	CAKE	Fri, Apr 26, 2019	49.41	50.42	49.30	50.09
6699	NASDAQ	CAKE	Thu, Apr 25, 2019	49.03	49.70	48.59	49.26
6698	NASDAQ	CAKE	Wed, Apr 24, 2019	48.61	49.44	48.59	48.99
6697	NASDAQ	CAKE	Tue, Apr 23, 2019	47.77	48.73	47.77	48.34
6696	NASDAQ	CAKE	Mon, Apr 22, 2019	46.86	47.73	46.86	47.64
6695	NASDAQ	CAKE	Thu, Apr 18, 2019	46.12	47.25	46.12	47.03
6694	NASDAQ	CAKE	Wed, Apr 17, 2019	47.33	47.40	46.16	46.17
6693	NASDAQ	CAKE	Tue, Apr 16, 2019	47.46	47.46	46.42	47.23
6692	NASDAQ	CAKE	Mon, Apr 15, 2019	47.75	48.16	47.25	47.26
6691	NASDAQ	CAKE	Fri, Apr 12, 2019	47.30	47.75	47.15	47.63
6690	NASDAQ	CAKE	Thu, Apr 11, 2019	48.01	48.05	47.02	47.22
6689	NASDAQ	CAKE	Wed, Apr 10, 2019	47.74	48.03	47.39	47.95
6688	NASDAQ	CAKE	Tue, Apr 9, 2019	48.01	48.11	47.39	47.68
6687	NASDAQ	CAKE	Mon, Apr 8, 2019	48.82	49.18	48.19	48.28
6686	NASDAQ	CAKE	Fri, Apr 5, 2019	48.57	49.15	48.28	48.77
6685	NASDAQ	CAKE	Thu, Apr 4, 2019	47.94	48.46	47.42	48.41
6684	NASDAQ	CAKE	Wed, Apr 3, 2019	48.58	48.81	47.67	47.89
6683	NASDAQ	CAKE	Tue, Apr 2, 2019	48.65	48.65	47.72	48.20
6682	NASDAQ	CAKE	Mon, Apr 1, 2019	48.98	49.20	48.44	48.59
6681	NASDAQ	CAKE	Fri, Mar 29, 2019	48.84	49.12	48.50	48.92
6680	NASDAQ	CAKE	Thu, Mar 28, 2019	47.29	48.56	47.29	48.50
6679	NASDAQ	CAKE	Wed, Mar 27, 2019	47.41	47.85	47.05	47.12
6678	NASDAQ	CAKE	Tue, Mar 26, 2019	46.59	47.73	46.59	47.34
6677	NASDAQ	CAKE	Mon, Mar 25, 2019	45.73	46.73	45.56	46.58
6676	NASDAQ	CAKE	Fri, Mar 22, 2019	45.35	46.02	45.30	45.64
6675	NASDAQ	CAKE	Thu, Mar 21, 2019	44.48	45.82	44.48	45.48
6674	NASDAQ	CAKE	Wed, Mar 20, 2019	45.82	45.82	44.39	44.40
6673	NASDAQ	CAKE	Tue, Mar 19, 2019	46.27	46.59	45.52	45.83
6672	NASDAQ	CAKE	Mon, Mar 18, 2019	46.44	46.44	45.86	46.24
6671	NASDAQ	CAKE	Fri, Mar 15, 2019	46.82	46.87	46.17	46.41
6670	NASDAQ	CAKE	Thu, Mar 14, 2019	46.31	47.00	46.21	46.74
6669	NASDAQ	CAKE	Wed, Mar 13, 2019	46.47	46.66	46.19	46.29
6668	NASDAQ	CAKE	Tue, Mar 12, 2019	46.52	46.52	45.96	46.26
6667	NASDAQ	CAKE	Mon, Mar 11, 2019	46.14	46.70	45.96	46.43
6666	NASDAQ	CAKE	Fri, Mar 8, 2019	46.30	46.53	45.93	46.13
6665	NASDAQ	CAKE	Thu, Mar 7, 2019	46.65	46.65	46.08	46.42
6664	NASDAQ	CAKE	Wed, Mar 6, 2019	46.91	47.19	46.47	46.63
6663	NASDAQ	CAKE	Tue, Mar 5, 2019	45.44	46.88	45.44	46.68
6662	NASDAQ	CAKE	Mon, Mar 4, 2019	46.87	46.87	45.35	45.45
6661	NASDAQ	CAKE	Fri, Mar 1, 2019	47.13	47.46	46.43	46.85
6660	NASDAQ	CAKE	Thu, Feb 28, 2019	47.10	47.74	46.90	47.30
6659	NASDAQ	CAKE	Wed, Feb 27, 2019	46.07	46.97	46.07	46.81
6658	NASDAQ	CAKE	Tue, Feb 26, 2019	46.50	46.52	46.11	46.23
6657	NASDAQ	CAKE	Mon, Feb 25, 2019	47.75	47.75	46.29	46.48
6656	NASDAQ	CAKE	Fri, Feb 22, 2019	48.96	49.11	47.01	47.53
6655	NASDAQ	CAKE	Thu, Feb 21, 2019	46.84	50.07	46.84	48.84
6654	NASDAQ	CAKE	Wed, Feb 20, 2019	46.32	46.80	46.01	46.38
6653	NASDAQ	CAKE	Tue, Feb 19, 2019	47.03	47.44	45.86	46.50
6652	NASDAQ	CAKE	Fri, Feb 15, 2019	47.18	47.68	46.82	47.03
6651	NASDAQ	CAKE	Thu, Feb 14, 2019	46.23	47.13	46.05	46.88
6650	NASDAQ	CAKE	Wed, Feb 13, 2019	46.17	46.17	45.26	46.03
6649	NASDAQ	CAKE	Tue, Feb 12, 2019	45.77	46.56	45.65	45.99
6648	NASDAQ	CAKE	Mon, Feb 11, 2019	46.14	46.52	45.49	45.62
6647	NASDAQ	CAKE	Fri, Feb 8, 2019	45.99	46.34	45.76	46.14
6646	NASDAQ	CAKE	Thu, Feb 7, 2019	45.92	46.68	45.47	46.06
6645	NASDAQ	CAKE	Wed, Feb 6, 2019	46.30	46.51	45.47	46.10
6644	NASDAQ	CAKE	Tue, Feb 5, 2019	46.12	46.77	45.95	46.37
6643	NASDAQ	CAKE	Mon, Feb 4, 2019	45.10	46.16	45.10	45.96
6642	NASDAQ	CAKE	Fri, Feb 1, 2019	44.62	45.41	44.54	44.97
6641	NASDAQ	CAKE	Thu, Jan 31, 2019	45.21	45.22	44.68	44.88
6640	NASDAQ	CAKE	Wed, Jan 30, 2019	44.97	45.54	44.93	45.17
6639	NASDAQ	CAKE	Tue, Jan 29, 2019	45.91	45.91	44.25	44.91
6638	NASDAQ	CAKE	Mon, Jan 28, 2019	44.68	46.12	44.42	45.90
6637	NASDAQ	CAKE	Fri, Jan 25, 2019	45.12	45.40	44.36	44.91
6636	NASDAQ	CAKE	Thu, Jan 24, 2019	44.91	45.18	44.59	44.72
6635	NASDAQ	CAKE	Wed, Jan 23, 2019	44.72	45.11	44.51	44.86
6634	NASDAQ	CAKE	Tue, Jan 22, 2019	46.01	46.19	44.16	44.53
6633	NASDAQ	CAKE	Fri, Jan 18, 2019	46.34	46.34	45.43	46.09
6632	NASDAQ	CAKE	Thu, Jan 17, 2019	45.85	46.34	45.70	46.08
6631	NASDAQ	CAKE	Wed, Jan 16, 2019	45.64	46.54	45.64	45.74
6630	NASDAQ	CAKE	Tue, Jan 15, 2019	45.76	45.78	44.45	45.65
6629	NASDAQ	CAKE	Mon, Jan 14, 2019	45.85	46.63	45.44	45.52
6628	NASDAQ	CAKE	Fri, Jan 11, 2019	45.48	46.14	44.84	46.11
6627	NASDAQ	CAKE	Thu, Jan 10, 2019	45.63	46.23	45.32	45.92
6626	NASDAQ	CAKE	Wed, Jan 9, 2019	46.19	46.40	45.85	46.10
6625	NASDAQ	CAKE	Tue, Jan 8, 2019	45.40	46.72	45.24	46.20
6624	NASDAQ	CAKE	Mon, Jan 7, 2019	42.16	44.07	41.88	43.87
6623	NASDAQ	CAKE	Fri, Jan 4, 2019	42.45	43.09	42.02	42.41
6622	NASDAQ	CAKE	Thu, Jan 3, 2019	42.86	43.15	42.05	42.06
6621	NASDAQ	CAKE	Wed, Jan 2, 2019	43.04	43.20	42.34	43.12
6620	NASDAQ	CAKE	Mon, Dec 31, 2018	42.83	43.52	42.52	43.51
6619	NASDAQ	CAKE	Fri, Dec 28, 2018	42.78	43.32	42.50	42.69
6618	NASDAQ	CAKE	Thu, Dec 27, 2018	42.80	43.38	41.63	42.80
6617	NASDAQ	CAKE	Wed, Dec 26, 2018	42.38	43.97	42.18	43.09
6616	NASDAQ	CAKE	Mon, Dec 24, 2018	42.19	42.91	41.88	42.25
6615	NASDAQ	CAKE	Fri, Dec 21, 2018	42.79	43.94	42.24	42.49
6614	NASDAQ	CAKE	Thu, Dec 20, 2018	43.06	43.36	42.33	42.98
6613	NASDAQ	CAKE	Wed, Dec 19, 2018	44.81	44.81	42.85	43.20
6612	NASDAQ	CAKE	Tue, Dec 18, 2018	44.64	45.00	43.50	43.58
6611	NASDAQ	CAKE	Mon, Dec 17, 2018	44.83	44.99	44.04	44.22
6610	NASDAQ	CAKE	Fri, Dec 14, 2018	45.56	45.86	44.62	44.76
6609	NASDAQ	CAKE	Thu, Dec 13, 2018	46.22	46.58	45.76	45.83
6608	NASDAQ	CAKE	Wed, Dec 12, 2018	45.88	46.42	45.54	45.96
6607	NASDAQ	CAKE	Tue, Dec 11, 2018	46.00	46.04	44.97	45.41
6606	NASDAQ	CAKE	Mon, Dec 10, 2018	45.96	46.31	45.19	45.74
6605	NASDAQ	CAKE	Fri, Dec 7, 2018	46.43	47.16	45.77	45.89
6604	NASDAQ	CAKE	Thu, Dec 6, 2018	46.26	46.64	45.68	46.54
6603	NASDAQ	CAKE	Tue, Dec 4, 2018	47.04	47.97	46.55	46.68
6602	NASDAQ	CAKE	Mon, Dec 3, 2018	46.95	47.21	45.75	47.02
6601	NASDAQ	CAKE	Fri, Nov 30, 2018	47.90	48.11	46.88	47.19
6600	NASDAQ	CAKE	Thu, Nov 29, 2018	49.36	49.43	47.19	47.68
6599	NASDAQ	CAKE	Wed, Nov 28, 2018	48.31	49.72	48.31	49.53
6598	NASDAQ	CAKE	Tue, Nov 27, 2018	48.25	49.84	48.20	48.24
6597	NASDAQ	CAKE	Mon, Nov 26, 2018	50.43	50.46	48.03	48.23
6596	NASDAQ	CAKE	Fri, Nov 23, 2018	49.07	50.57	49.04	50.18
6595	NASDAQ	CAKE	Wed, Nov 21, 2018	49.56	49.96	49.09	49.15
6594	NASDAQ	CAKE	Tue, Nov 20, 2018	48.83	50.09	48.83	49.28
6593	NASDAQ	CAKE	Mon, Nov 19, 2018	47.93	49.62	47.88	49.20
6592	NASDAQ	CAKE	Fri, Nov 16, 2018	49.98	50.02	47.04	47.91
6591	NASDAQ	CAKE	Thu, Nov 15, 2018	50.54	50.67	49.49	50.30
6590	NASDAQ	CAKE	Wed, Nov 14, 2018	51.65	51.90	50.42	50.99
6589	NASDAQ	CAKE	Tue, Nov 13, 2018	49.92	51.65	49.92	51.20
6588	NASDAQ	CAKE	Mon, Nov 12, 2018	50.50	51.21	49.90	50.15
6587	NASDAQ	CAKE	Fri, Nov 9, 2018	52.23	52.91	52.01	52.31
6586	NASDAQ	CAKE	Thu, Nov 8, 2018	52.08	52.40	51.78	52.30
6585	NASDAQ	CAKE	Wed, Nov 7, 2018	51.34	52.50	50.87	52.29
6584	NASDAQ	CAKE	Tue, Nov 6, 2018	50.46	51.48	50.33	51.43
6583	NASDAQ	CAKE	Mon, Nov 5, 2018	49.34	50.67	49.34	50.32
6582	NASDAQ	CAKE	Fri, Nov 2, 2018	49.02	49.75	48.41	49.17
6581	NASDAQ	CAKE	Thu, Nov 1, 2018	48.40	49.55	47.91	48.59
6580	NASDAQ	CAKE	Wed, Oct 31, 2018	47.87	49.75	47.03	48.34
6579	NASDAQ	CAKE	Tue, Oct 30, 2018	47.69	49.73	46.93	49.05
6578	NASDAQ	CAKE	Mon, Oct 29, 2018	49.13	49.68	47.20	47.85
6577	NASDAQ	CAKE	Fri, Oct 26, 2018	49.59	50.27	48.19	48.63
6576	NASDAQ	CAKE	Thu, Oct 25, 2018	49.72	50.68	49.37	50.45
6575	NASDAQ	CAKE	Wed, Oct 24, 2018	49.34	50.38	49.34	49.47
6574	NASDAQ	CAKE	Tue, Oct 23, 2018	50.47	50.80	49.43	49.44
6573	NASDAQ	CAKE	Mon, Oct 22, 2018	49.87	50.99	49.87	50.67
6572	NASDAQ	CAKE	Fri, Oct 19, 2018	50.14	50.36	49.43	49.59
6571	NASDAQ	CAKE	Thu, Oct 18, 2018	50.74	51.25	49.98	50.29
6570	NASDAQ	CAKE	Wed, Oct 17, 2018	51.03	51.72	50.01	51.04
6569	NASDAQ	CAKE	Tue, Oct 16, 2018	50.55	51.23	50.09	50.99
6568	NASDAQ	CAKE	Mon, Oct 15, 2018	50.11	50.64	49.12	50.36
6567	NASDAQ	CAKE	Fri, Oct 12, 2018	51.21	51.51	49.98	50.21
6566	NASDAQ	CAKE	Thu, Oct 11, 2018	51.35	51.76	50.66	50.84
6565	NASDAQ	CAKE	Wed, Oct 10, 2018	52.28	52.30	51.48	51.55
6564	NASDAQ	CAKE	Tue, Oct 9, 2018	51.93	53.03	51.93	52.40
6563	NASDAQ	CAKE	Mon, Oct 8, 2018	51.57	52.32	51.35	52.04
6562	NASDAQ	CAKE	Fri, Oct 5, 2018	51.80	52.56	51.55	51.57
6561	NASDAQ	CAKE	Thu, Oct 4, 2018	51.88	52.02	51.20	51.81
6560	NASDAQ	CAKE	Wed, Oct 3, 2018	52.15	52.66	51.63	52.04
6559	NASDAQ	CAKE	Tue, Oct 2, 2018	52.57	53.19	51.99	52.06
6558	NASDAQ	CAKE	Mon, Oct 1, 2018	53.59	53.68	52.36	52.49
6557	NASDAQ	CAKE	Fri, Sep 28, 2018	53.29	53.99	53.19	53.54
6556	NASDAQ	CAKE	Thu, Sep 27, 2018	53.47	54.10	53.42	53.63
6555	NASDAQ	CAKE	Wed, Sep 26, 2018	53.24	54.20	53.02	53.55
6554	NASDAQ	CAKE	Tue, Sep 25, 2018	52.65	53.44	52.65	53.06
6553	NASDAQ	CAKE	Mon, Sep 24, 2018	52.12	52.56	51.13	52.49
6552	NASDAQ	CAKE	Fri, Sep 21, 2018	53.19	53.57	52.31	52.32
6551	NASDAQ	CAKE	Thu, Sep 20, 2018	54.12	54.35	53.03	53.19
6550	NASDAQ	CAKE	Wed, Sep 19, 2018	53.49	54.25	53.35	53.74
6549	NASDAQ	CAKE	Tue, Sep 18, 2018	52.79	53.81	52.38	53.61
6548	NASDAQ	CAKE	Mon, Sep 17, 2018	53.03	53.45	52.41	53.05
6547	NASDAQ	CAKE	Fri, Sep 14, 2018	53.22	53.39	52.39	52.93
6546	NASDAQ	CAKE	Thu, Sep 13, 2018	53.37	53.62	52.50	52.99
6545	NASDAQ	CAKE	Wed, Sep 12, 2018	53.57	53.90	53.06	53.50
6544	NASDAQ	CAKE	Tue, Sep 11, 2018	54.16	54.34	53.48	53.56
6543	NASDAQ	CAKE	Mon, Sep 10, 2018	55.30	55.30	54.42	54.50
6542	NASDAQ	CAKE	Fri, Sep 7, 2018	54.89	55.63	54.73	55.08
6541	NASDAQ	CAKE	Thu, Sep 6, 2018	54.77	55.49	52.51	54.95
6540	NASDAQ	CAKE	Wed, Sep 5, 2018	52.73	54.69	52.35	54.59
6539	NASDAQ	CAKE	Tue, Sep 4, 2018	53.14	53.22	52.59	52.89
6538	NASDAQ	CAKE	Fri, Aug 31, 2018	53.15	53.67	53.09	53.17
6537	NASDAQ	CAKE	Thu, Aug 30, 2018	52.51	53.40	51.80	52.98
6536	NASDAQ	CAKE	Wed, Aug 29, 2018	52.96	53.19	52.65	52.77
6535	NASDAQ	CAKE	Tue, Aug 28, 2018	52.35	52.98	51.88	52.86
6534	NASDAQ	CAKE	Mon, Aug 27, 2018	53.09	53.48	52.40	52.51
6533	NASDAQ	CAKE	Fri, Aug 24, 2018	52.97	53.41	52.70	52.84
6532	NASDAQ	CAKE	Thu, Aug 23, 2018	52.80	53.03	52.18	53.00
6531	NASDAQ	CAKE	Wed, Aug 22, 2018	52.51	53.14	52.51	52.80
6530	NASDAQ	CAKE	Tue, Aug 21, 2018	52.39	53.19	52.19	52.51
6529	NASDAQ	CAKE	Mon, Aug 20, 2018	51.48	52.33	51.37	52.14
6528	NASDAQ	CAKE	Fri, Aug 17, 2018	50.18	51.48	50.16	51.32
6527	NASDAQ	CAKE	Thu, Aug 16, 2018	50.69	50.98	50.30	50.35
6526	NASDAQ	CAKE	Wed, Aug 15, 2018	50.18	50.90	50.02	50.52
6525	NASDAQ	CAKE	Tue, Aug 14, 2018	49.66	50.52	49.37	50.34
6524	NASDAQ	CAKE	Mon, Aug 13, 2018	49.12	49.92	49.05	49.78
6523	NASDAQ	CAKE	Fri, Aug 10, 2018	49.10	49.82	48.94	49.24
6522	NASDAQ	CAKE	Thu, Aug 9, 2018	49.65	50.15	49.37	49.45
6521	NASDAQ	CAKE	Wed, Aug 8, 2018	49.55	49.77	49.02	49.58
6520	NASDAQ	CAKE	Tue, Aug 7, 2018	50.64	50.73	49.55	49.57
6519	NASDAQ	CAKE	Mon, Aug 6, 2018	49.94	50.74	49.78	50.44
6518	NASDAQ	CAKE	Fri, Aug 3, 2018	50.06	50.19	49.29	49.69
6517	NASDAQ	CAKE	Thu, Aug 2, 2018	48.72	50.26	48.07	50.15
6516	NASDAQ	CAKE	Wed, Aug 1, 2018	49.80	50.39	48.03	49.06
6515	NASDAQ	CAKE	Tue, Jul 31, 2018	56.49	57.09	55.39	56.03
6514	NASDAQ	CAKE	Mon, Jul 30, 2018	59.34	59.38	57.03	57.20
6513	NASDAQ	CAKE	Fri, Jul 27, 2018	59.63	60.19	58.98	59.25
6512	NASDAQ	CAKE	Thu, Jul 26, 2018	58.74	59.58	57.89	59.38
6511	NASDAQ	CAKE	Wed, Jul 25, 2018	58.38	58.80	57.72	58.73
6510	NASDAQ	CAKE	Tue, Jul 24, 2018	59.91	59.91	57.86	58.31
6509	NASDAQ	CAKE	Mon, Jul 23, 2018	59.20	59.74	58.62	59.53
6508	NASDAQ	CAKE	Fri, Jul 20, 2018	59.44	59.71	58.64	59.05
6507	NASDAQ	CAKE	Thu, Jul 19, 2018	58.51	59.62	58.51	59.50
6506	NASDAQ	CAKE	Wed, Jul 18, 2018	57.39	58.80	57.39	58.55
6505	NASDAQ	CAKE	Tue, Jul 17, 2018	56.75	57.37	56.11	57.13
6504	NASDAQ	CAKE	Mon, Jul 16, 2018	57.37	57.83	56.08	56.87
6503	NASDAQ	CAKE	Fri, Jul 13, 2018	57.43	57.86	57.21	57.56
6502	NASDAQ	CAKE	Thu, Jul 12, 2018	57.81	58.10	57.10	57.35
6501	NASDAQ	CAKE	Wed, Jul 11, 2018	55.76	57.35	55.76	57.10
6500	NASDAQ	CAKE	Tue, Jul 10, 2018	57.65	57.65	56.48	56.89
6499	NASDAQ	CAKE	Mon, Jul 9, 2018	57.20	57.48	56.88	57.00
6498	NASDAQ	CAKE	Fri, Jul 6, 2018	56.84	57.49	56.17	57.06
6497	NASDAQ	CAKE	Thu, Jul 5, 2018	56.42	56.94	56.09	56.68
6496	NASDAQ	CAKE	Tue, Jul 3, 2018	55.79	56.47	55.52	56.27
6495	NASDAQ	CAKE	Mon, Jul 2, 2018	54.79	55.78	54.09	55.76
6494	NASDAQ	CAKE	Fri, Jun 29, 2018	56.05	56.43	54.97	55.06
6493	NASDAQ	CAKE	Thu, Jun 28, 2018	54.98	56.13	54.39	56.04
6492	NASDAQ	CAKE	Wed, Jun 27, 2018	56.19	56.38	54.90	55.08
6491	NASDAQ	CAKE	Tue, Jun 26, 2018	56.12	56.58	55.82	56.35
6490	NASDAQ	CAKE	Mon, Jun 25, 2018	57.51	57.70	55.78	56.02
6489	NASDAQ	CAKE	Fri, Jun 22, 2018	58.50	58.88	57.12	57.67
6488	NASDAQ	CAKE	Thu, Jun 21, 2018	58.47	60.08	58.35	59.83
6487	NASDAQ	CAKE	Wed, Jun 20, 2018	57.95	58.41	57.45	57.76
6486	NASDAQ	CAKE	Tue, Jun 19, 2018	56.74	58.20	56.65	57.94
6485	NASDAQ	CAKE	Mon, Jun 18, 2018	56.65	57.33	56.65	57.10
6484	NASDAQ	CAKE	Fri, Jun 15, 2018	54.67	58.83	54.67	57.86
6483	NASDAQ	CAKE	Thu, Jun 14, 2018	54.83	55.37	54.70	54.86
6482	NASDAQ	CAKE	Wed, Jun 13, 2018	54.31	55.40	53.99	54.42
6481	NASDAQ	CAKE	Tue, Jun 12, 2018	53.65	54.16	53.23	54.08
6480	NASDAQ	CAKE	Mon, Jun 11, 2018	54.04	54.24	53.30	53.36
6479	NASDAQ	CAKE	Fri, Jun 8, 2018	53.49	54.26	53.49	54.06
6478	NASDAQ	CAKE	Thu, Jun 7, 2018	54.42	54.71	53.40	53.62
6477	NASDAQ	CAKE	Wed, Jun 6, 2018	53.87	54.67	53.60	54.36
6476	NASDAQ	CAKE	Tue, Jun 5, 2018	52.76	53.85	52.59	53.71
6475	NASDAQ	CAKE	Mon, Jun 4, 2018	52.21	52.86	52.00	52.77
6474	NASDAQ	CAKE	Fri, Jun 1, 2018	52.14	52.32	51.78	52.04
6473	NASDAQ	CAKE	Thu, May 31, 2018	52.10	52.39	51.51	51.81
6472	NASDAQ	CAKE	Wed, May 30, 2018	51.52	52.23	51.42	52.14
6471	NASDAQ	CAKE	Tue, May 29, 2018	51.00	51.50	50.84	51.23
6470	NASDAQ	CAKE	Fri, May 25, 2018	50.71	51.91	49.64	51.33
6469	NASDAQ	CAKE	Thu, May 24, 2018	50.30	51.15	50.18	50.76
6468	NASDAQ	CAKE	Wed, May 23, 2018	50.22	50.65	49.64	50.30
6467	NASDAQ	CAKE	Tue, May 22, 2018	51.02	51.44	50.45	50.49
6466	NASDAQ	CAKE	Mon, May 21, 2018	50.73	51.30	50.37	51.00
6465	NASDAQ	CAKE	Fri, May 18, 2018	52.46	52.46	49.99	50.41
6464	NASDAQ	CAKE	Thu, May 17, 2018	52.29	52.72	52.00	52.33
6463	NASDAQ	CAKE	Wed, May 16, 2018	52.02	52.84	51.96	52.15
6462	NASDAQ	CAKE	Tue, May 15, 2018	51.67	52.06	51.23	51.80
6461	NASDAQ	CAKE	Mon, May 14, 2018	53.50	53.50	51.42	51.92
6460	NASDAQ	CAKE	Fri, May 11, 2018	53.93	54.20	53.29	53.56
6459	NASDAQ	CAKE	Thu, May 10, 2018	53.40	54.02	53.18	53.76
6458	NASDAQ	CAKE	Wed, May 9, 2018	53.89	54.12	53.04	53.17
6457	NASDAQ	CAKE	Tue, May 8, 2018	53.20	54.48	53.20	54.13
6456	NASDAQ	CAKE	Mon, May 7, 2018	52.88	53.38	52.30	53.25
6455	NASDAQ	CAKE	Fri, May 4, 2018	52.07	53.62	51.90	52.96
6454	NASDAQ	CAKE	Thu, May 3, 2018	52.06	52.30	51.57	52.03
6453	NASDAQ	CAKE	Wed, May 2, 2018	52.44	52.78	51.74	52.12
6452	NASDAQ	CAKE	Tue, May 1, 2018	52.04	52.87	51.53	52.76
6451	NASDAQ	CAKE	Mon, Apr 30, 2018	52.76	52.97	51.50	51.95
6450	NASDAQ	CAKE	Fri, Apr 27, 2018	52.26	53.28	51.94	52.83
6449	NASDAQ	CAKE	Thu, Apr 26, 2018	50.95	53.59	50.95	52.11
6448	NASDAQ	CAKE	Wed, Apr 25, 2018	50.61	51.18	49.79	50.92
6447	NASDAQ	CAKE	Tue, Apr 24, 2018	51.24	51.25	49.97	50.65
6446	NASDAQ	CAKE	Mon, Apr 23, 2018	51.75	51.75	50.77	51.10
6445	NASDAQ	CAKE	Fri, Apr 20, 2018	52.42	52.55	51.18	51.60
6444	NASDAQ	CAKE	Thu, Apr 19, 2018	52.83	53.10	51.75	52.33
6443	NASDAQ	CAKE	Wed, Apr 18, 2018	52.84	53.38	52.50	53.07
6442	NASDAQ	CAKE	Tue, Apr 17, 2018	52.46	53.30	51.46	52.54
6441	NASDAQ	CAKE	Mon, Apr 16, 2018	52.28	53.11	51.87	52.35
6440	NASDAQ	CAKE	Fri, Apr 13, 2018	51.02	52.41	50.72	52.19
6439	NASDAQ	CAKE	Thu, Apr 12, 2018	51.39	51.77	50.68	50.71
6438	NASDAQ	CAKE	Wed, Apr 11, 2018	51.72	52.19	50.79	51.04
6437	NASDAQ	CAKE	Tue, Apr 10, 2018	52.09	52.12	51.33	51.94
6436	NASDAQ	CAKE	Mon, Apr 9, 2018	52.50	52.76	51.27	51.45
6435	NASDAQ	CAKE	Fri, Apr 6, 2018	51.36	53.03	51.36	52.06
6434	NASDAQ	CAKE	Thu, Apr 5, 2018	50.29	51.82	50.05	51.74
6433	NASDAQ	CAKE	Wed, Apr 4, 2018	47.84	50.14	47.84	50.01
6432	NASDAQ	CAKE	Tue, Apr 3, 2018	47.85	48.46	47.58	48.40
6431	NASDAQ	CAKE	Mon, Apr 2, 2018	48.12	48.55	46.85	47.47
6430	NASDAQ	CAKE	Thu, Mar 29, 2018	48.11	48.46	47.51	48.22
6429	NASDAQ	CAKE	Wed, Mar 28, 2018	48.29	48.94	47.84	48.00
6428	NASDAQ	CAKE	Tue, Mar 27, 2018	48.04	48.69	47.67	48.31
6427	NASDAQ	CAKE	Mon, Mar 26, 2018	47.84	48.06	47.51	47.88
6426	NASDAQ	CAKE	Fri, Mar 23, 2018	47.17	48.21	47.17	47.24
6425	NASDAQ	CAKE	Thu, Mar 22, 2018	47.00	47.64	46.71	46.98
6424	NASDAQ	CAKE	Wed, Mar 21, 2018	48.34	48.66	47.90	47.94
6423	NASDAQ	CAKE	Tue, Mar 20, 2018	48.03	48.87	48.03	48.44
6422	NASDAQ	CAKE	Mon, Mar 19, 2018	47.39	48.09	47.27	48.00
6421	NASDAQ	CAKE	Fri, Mar 16, 2018	47.69	48.81	47.69	47.85
6420	NASDAQ	CAKE	Thu, Mar 15, 2018	48.35	48.81	47.49	47.62
6419	NASDAQ	CAKE	Wed, Mar 14, 2018	49.11	49.18	48.07	48.30
6418	NASDAQ	CAKE	Tue, Mar 13, 2018	49.18	49.48	48.52	48.66
6417	NASDAQ	CAKE	Mon, Mar 12, 2018	49.28	49.98	48.98	49.07
6416	NASDAQ	CAKE	Fri, Mar 9, 2018	49.55	49.77	48.78	49.31
6415	NASDAQ	CAKE	Thu, Mar 8, 2018	49.90	50.18	48.94	49.17
6414	NASDAQ	CAKE	Wed, Mar 7, 2018	48.18	49.90	48.08	49.84
6413	NASDAQ	CAKE	Tue, Mar 6, 2018	48.67	48.83	47.91	48.55
6412	NASDAQ	CAKE	Mon, Mar 5, 2018	47.83	48.53	47.65	48.43
6411	NASDAQ	CAKE	Fri, Mar 2, 2018	46.72	48.23	46.67	48.07
6410	NASDAQ	CAKE	Thu, Mar 1, 2018	46.55	47.50	46.20	47.10
6409	NASDAQ	CAKE	Wed, Feb 28, 2018	47.40	47.65	46.47	46.49
6408	NASDAQ	CAKE	Tue, Feb 27, 2018	48.59	49.18	47.12	47.27
6407	NASDAQ	CAKE	Mon, Feb 26, 2018	48.66	48.87	48.33	48.71
6406	NASDAQ	CAKE	Fri, Feb 23, 2018	48.09	48.89	47.89	48.52
6405	NASDAQ	CAKE	Thu, Feb 22, 2018	45.75	49.46	45.74	47.93
6404	NASDAQ	CAKE	Wed, Feb 21, 2018	45.61	47.09	45.51	46.22
6403	NASDAQ	CAKE	Tue, Feb 20, 2018	46.15	46.57	45.22	45.61
6402	NASDAQ	CAKE	Fri, Feb 16, 2018	46.85	47.37	46.42	46.53
6401	NASDAQ	CAKE	Thu, Feb 15, 2018	46.68	47.46	46.56	47.06
6400	NASDAQ	CAKE	Wed, Feb 14, 2018	44.94	46.44	44.94	46.37
6399	NASDAQ	CAKE	Tue, Feb 13, 2018	45.30	45.41	44.78	45.21
6398	NASDAQ	CAKE	Mon, Feb 12, 2018	45.33	45.91	44.66	45.44
6397	NASDAQ	CAKE	Fri, Feb 9, 2018	45.03	45.51	43.26	45.14
6396	NASDAQ	CAKE	Thu, Feb 8, 2018	46.16	46.77	44.45	44.50
6395	NASDAQ	CAKE	Wed, Feb 7, 2018	46.55	47.05	46.12	46.16
6394	NASDAQ	CAKE	Tue, Feb 6, 2018	46.26	47.48	45.35	46.65
6393	NASDAQ	CAKE	Mon, Feb 5, 2018	49.16	49.91	47.02	47.11
6392	NASDAQ	CAKE	Fri, Feb 2, 2018	50.53	50.53	48.54	49.33
6391	NASDAQ	CAKE	Thu, Feb 1, 2018	49.13	50.96	48.70	50.89
6390	NASDAQ	CAKE	Wed, Jan 31, 2018	49.06	49.86	48.96	49.19
6389	NASDAQ	CAKE	Tue, Jan 30, 2018	49.13	50.09	47.90	48.77
6388	NASDAQ	CAKE	Mon, Jan 29, 2018	49.99	50.16	49.65	49.77
6387	NASDAQ	CAKE	Fri, Jan 26, 2018	49.50	50.17	48.88	50.05
6386	NASDAQ	CAKE	Thu, Jan 25, 2018	49.58	49.77	48.55	49.41
6385	NASDAQ	CAKE	Wed, Jan 24, 2018	49.50	49.79	48.83	49.34
6384	NASDAQ	CAKE	Tue, Jan 23, 2018	48.95	49.64	48.77	49.32
6383	NASDAQ	CAKE	Mon, Jan 22, 2018	48.51	48.96	47.74	48.90
6382	NASDAQ	CAKE	Fri, Jan 19, 2018	47.76	48.61	47.76	48.34
6381	NASDAQ	CAKE	Thu, Jan 18, 2018	47.55	48.26	47.49	47.74
6380	NASDAQ	CAKE	Wed, Jan 17, 2018	47.86	48.07	47.37	47.59
6379	NASDAQ	CAKE	Tue, Jan 16, 2018	48.58	48.73	47.11	47.63
6378	NASDAQ	CAKE	Fri, Jan 12, 2018	48.35	48.89	47.91	48.18
6377	NASDAQ	CAKE	Thu, Jan 11, 2018	47.44	48.37	46.94	48.12
6376	NASDAQ	CAKE	Wed, Jan 10, 2018	47.31	47.91	46.65	47.24
6375	NASDAQ	CAKE	Tue, Jan 9, 2018	48.50	48.53	47.31	47.42
6374	NASDAQ	CAKE	Mon, Jan 8, 2018	50.02	50.10	47.67	48.50
6373	NASDAQ	CAKE	Fri, Jan 5, 2018	50.54	50.68	50.03	50.21
6372	NASDAQ	CAKE	Thu, Jan 4, 2018	50.68	51.13	49.76	50.19
6371	NASDAQ	CAKE	Wed, Jan 3, 2018	49.30	50.64	49.30	50.41
6370	NASDAQ	CAKE	Tue, Jan 2, 2018	48.62	49.39	48.34	49.31
6369	NASDAQ	CAKE	Fri, Dec 29, 2017	49.50	49.68	48.16	48.18
6368	NASDAQ	CAKE	Thu, Dec 28, 2017	49.67	49.80	49.06	49.53
6367	NASDAQ	CAKE	Wed, Dec 27, 2017	49.78	50.35	49.37	49.45
6366	NASDAQ	CAKE	Tue, Dec 26, 2017	49.45	50.18	49.35	49.70
6365	NASDAQ	CAKE	Fri, Dec 22, 2017	49.08	49.95	49.08	49.45
6364	NASDAQ	CAKE	Thu, Dec 21, 2017	48.84	49.26	48.26	49.20
6363	NASDAQ	CAKE	Wed, Dec 20, 2017	49.16	49.47	48.52	48.88
6362	NASDAQ	CAKE	Tue, Dec 19, 2017	47.89	49.46	47.89	49.01
6361	NASDAQ	CAKE	Mon, Dec 18, 2017	47.61	48.25	47.26	47.62
6360	NASDAQ	CAKE	Fri, Dec 15, 2017	47.87	48.16	47.16	47.23
6359	NASDAQ	CAKE	Thu, Dec 14, 2017	48.30	48.66	47.79	47.87
6358	NASDAQ	CAKE	Wed, Dec 13, 2017	48.10	49.05	47.87	48.30
6357	NASDAQ	CAKE	Tue, Dec 12, 2017	48.52	48.65	47.54	48.20
6356	NASDAQ	CAKE	Mon, Dec 11, 2017	48.51	48.78	48.03	48.42
6355	NASDAQ	CAKE	Fri, Dec 8, 2017	48.13	48.59	46.94	48.49
6354	NASDAQ	CAKE	Thu, Dec 7, 2017	48.14	48.48	47.80	48.00
6353	NASDAQ	CAKE	Wed, Dec 6, 2017	49.67	50.04	48.12	48.26
6352	NASDAQ	CAKE	Tue, Dec 5, 2017	49.62	49.83	48.87	49.61
6351	NASDAQ	CAKE	Mon, Dec 4, 2017	48.55	51.07	48.55	49.56
6350	NASDAQ	CAKE	Fri, Dec 1, 2017	48.99	48.99	47.52	48.03
6349	NASDAQ	CAKE	Thu, Nov 30, 2017	49.14	49.61	48.04	49.04
6348	NASDAQ	CAKE	Wed, Nov 29, 2017	47.51	49.77	47.50	49.14
6347	NASDAQ	CAKE	Tue, Nov 28, 2017	45.38	47.28	45.15	47.18
6346	NASDAQ	CAKE	Mon, Nov 27, 2017	44.83	45.38	44.73	45.23
6345	NASDAQ	CAKE	Fri, Nov 24, 2017	44.98	45.11	44.74	44.83
6344	NASDAQ	CAKE	Wed, Nov 22, 2017	45.11	45.27	44.58	44.92
6343	NASDAQ	CAKE	Tue, Nov 21, 2017	46.10	46.15	44.95	45.21
6342	NASDAQ	CAKE	Mon, Nov 20, 2017	45.35	46.40	44.56	45.98
6341	NASDAQ	CAKE	Fri, Nov 17, 2017	44.78	45.70	44.75	45.44
6340	NASDAQ	CAKE	Thu, Nov 16, 2017	45.12	45.22	44.28	44.92
6339	NASDAQ	CAKE	Wed, Nov 15, 2017	44.68	45.39	44.33	45.06
6338	NASDAQ	CAKE	Tue, Nov 14, 2017	45.21	45.70	44.10	44.90
6337	NASDAQ	CAKE	Mon, Nov 13, 2017	44.21	44.54	44.00	44.29
6336	NASDAQ	CAKE	Fri, Nov 10, 2017	44.37	44.60	43.84	44.31
6335	NASDAQ	CAKE	Thu, Nov 9, 2017	43.47	44.33	43.14	44.31
6334	NASDAQ	CAKE	Wed, Nov 8, 2017	42.72	44.08	42.72	43.86
6333	NASDAQ	CAKE	Tue, Nov 7, 2017	43.54	43.70	42.08	42.77
6332	NASDAQ	CAKE	Mon, Nov 6, 2017	43.70	43.88	43.18	43.60
6331	NASDAQ	CAKE	Fri, Nov 3, 2017	41.78	43.70	41.75	43.46
6330	NASDAQ	CAKE	Thu, Nov 2, 2017	41.85	42.85	41.50	42.18
6329	NASDAQ	CAKE	Wed, Nov 1, 2017	44.70	45.38	44.26	45.00
6328	NASDAQ	CAKE	Tue, Oct 31, 2017	45.30	45.30	44.52	44.74
6327	NASDAQ	CAKE	Mon, Oct 30, 2017	44.86	45.17	44.12	45.05
6326	NASDAQ	CAKE	Fri, Oct 27, 2017	44.02	45.35	44.02	44.90
6325	NASDAQ	CAKE	Thu, Oct 26, 2017	43.90	44.58	43.90	44.18
6324	NASDAQ	CAKE	Wed, Oct 25, 2017	43.41	44.11	43.32	43.51
6323	NASDAQ	CAKE	Tue, Oct 24, 2017	43.16	44.06	43.00	43.77
6322	NASDAQ	CAKE	Mon, Oct 23, 2017	44.06	44.28	42.97	43.08
6321	NASDAQ	CAKE	Fri, Oct 20, 2017	44.20	44.54	43.69	43.96
6320	NASDAQ	CAKE	Thu, Oct 19, 2017	42.96	43.73	42.72	43.72
6319	NASDAQ	CAKE	Wed, Oct 18, 2017	43.13	43.22	42.33	43.00
6318	NASDAQ	CAKE	Tue, Oct 17, 2017	42.15	43.56	42.10	43.22
6317	NASDAQ	CAKE	Mon, Oct 16, 2017	42.10	42.58	41.95	42.20
6316	NASDAQ	CAKE	Fri, Oct 13, 2017	42.18	42.82	42.00	42.19
6315	NASDAQ	CAKE	Thu, Oct 12, 2017	41.98	42.20	41.01	42.04
6314	NASDAQ	CAKE	Wed, Oct 11, 2017	42.41	42.90	42.13	42.26
6313	NASDAQ	CAKE	Tue, Oct 10, 2017	41.88	42.57	41.82	42.42
6312	NASDAQ	CAKE	Mon, Oct 9, 2017	41.75	42.39	41.73	41.86
6311	NASDAQ	CAKE	Fri, Oct 6, 2017	41.43	41.83	41.27	41.33
6310	NASDAQ	CAKE	Thu, Oct 5, 2017	40.91	41.42	40.87	41.35
6309	NASDAQ	CAKE	Wed, Oct 4, 2017	42.44	42.67	40.82	40.89
6308	NASDAQ	CAKE	Tue, Oct 3, 2017	42.30	42.59	41.77	42.29
6307	NASDAQ	CAKE	Mon, Oct 2, 2017	42.31	42.51	41.85	42.32
6306	NASDAQ	CAKE	Fri, Sep 29, 2017	41.99	42.41	41.67	42.12
6305	NASDAQ	CAKE	Thu, Sep 28, 2017	42.17	42.77	41.68	41.93
6304	NASDAQ	CAKE	Wed, Sep 27, 2017	41.66	42.40	41.37	42.20
6303	NASDAQ	CAKE	Tue, Sep 26, 2017	40.52	41.54	40.30	41.35
6302	NASDAQ	CAKE	Mon, Sep 25, 2017	41.57	42.01	41.32	41.60
6301	NASDAQ	CAKE	Fri, Sep 22, 2017	41.18	41.57	41.04	41.52
6300	NASDAQ	CAKE	Thu, Sep 21, 2017	41.86	41.87	41.01	41.11
6299	NASDAQ	CAKE	Wed, Sep 20, 2017	40.77	41.90	40.74	41.83
6298	NASDAQ	CAKE	Tue, Sep 19, 2017	40.68	40.83	40.07	40.71
6297	NASDAQ	CAKE	Mon, Sep 18, 2017	40.93	41.07	40.42	40.55
6296	NASDAQ	CAKE	Fri, Sep 15, 2017	40.17	40.83	40.01	40.75
6295	NASDAQ	CAKE	Thu, Sep 14, 2017	40.87	40.87	39.78	40.23
6294	NASDAQ	CAKE	Wed, Sep 13, 2017	40.31	41.75	40.06	40.69
6293	NASDAQ	CAKE	Tue, Sep 12, 2017	38.72	40.42	38.50	40.16
6292	NASDAQ	CAKE	Mon, Sep 11, 2017	39.43	39.85	38.78	38.87
6291	NASDAQ	CAKE	Fri, Sep 8, 2017	38.45	39.65	38.45	39.07
6290	NASDAQ	CAKE	Thu, Sep 7, 2017	39.58	39.80	38.34	38.75
6289	NASDAQ	CAKE	Wed, Sep 6, 2017	40.60	40.60	39.13	39.42
6288	NASDAQ	CAKE	Tue, Sep 5, 2017	41.50	41.64	40.21	40.54
6287	NASDAQ	CAKE	Fri, Sep 1, 2017	41.54	41.67	41.18	41.31
6286	NASDAQ	CAKE	Thu, Aug 31, 2017	41.04	41.64	40.91	41.43
6285	NASDAQ	CAKE	Wed, Aug 30, 2017	40.33	41.30	40.22	40.87
6284	NASDAQ	CAKE	Tue, Aug 29, 2017	41.12	41.35	40.37	40.38
6283	NASDAQ	CAKE	Mon, Aug 28, 2017	41.66	42.40	41.28	41.37
6282	NASDAQ	CAKE	Fri, Aug 25, 2017	41.30	42.02	41.10	41.63
6281	NASDAQ	CAKE	Thu, Aug 24, 2017	41.50	41.78	40.96	41.04
6280	NASDAQ	CAKE	Wed, Aug 23, 2017	41.85	41.98	41.24	41.31
6279	NASDAQ	CAKE	Tue, Aug 22, 2017	41.80	42.12	41.76	42.00
6278	NASDAQ	CAKE	Mon, Aug 21, 2017	42.78	42.87	41.78	41.81
6277	NASDAQ	CAKE	Fri, Aug 18, 2017	43.32	43.32	42.23	42.88
6276	NASDAQ	CAKE	Thu, Aug 17, 2017	43.97	44.35	43.31	43.36
6275	NASDAQ	CAKE	Wed, Aug 16, 2017	44.05	44.63	44.05	44.15
6274	NASDAQ	CAKE	Tue, Aug 15, 2017	44.94	45.18	44.05	44.11
6273	NASDAQ	CAKE	Mon, Aug 14, 2017	44.88	45.19	44.53	44.96
6272	NASDAQ	CAKE	Fri, Aug 11, 2017	44.83	45.08	44.49	44.80
6271	NASDAQ	CAKE	Thu, Aug 10, 2017	44.94	45.21	44.77	44.94
6270	NASDAQ	CAKE	Wed, Aug 9, 2017	44.71	45.10	44.59	44.94
6269	NASDAQ	CAKE	Tue, Aug 8, 2017	45.74	45.90	44.88	44.93
6268	NASDAQ	CAKE	Mon, Aug 7, 2017	45.19	46.21	45.10	45.81
6267	NASDAQ	CAKE	Fri, Aug 4, 2017	44.48	45.38	44.02	45.13
6266	NASDAQ	CAKE	Thu, Aug 3, 2017	45.00	45.99	44.12	44.19
6265	NASDAQ	CAKE	Wed, Aug 2, 2017	47.80	47.90	46.69	47.13
6264	NASDAQ	CAKE	Tue, Aug 1, 2017	48.03	48.54	47.55	47.57
6263	NASDAQ	CAKE	Mon, Jul 31, 2017	47.66	47.99	47.35	47.58
6262	NASDAQ	CAKE	Fri, Jul 28, 2017	48.56	48.63	47.37	47.67
6261	NASDAQ	CAKE	Thu, Jul 27, 2017	48.96	49.09	48.25	48.75
6260	NASDAQ	CAKE	Wed, Jul 26, 2017	50.38	50.39	48.65	48.96
6259	NASDAQ	CAKE	Tue, Jul 25, 2017	49.49	50.68	49.35	50.40
6258	NASDAQ	CAKE	Mon, Jul 24, 2017	49.73	49.74	48.83	49.25
6257	NASDAQ	CAKE	Fri, Jul 21, 2017	50.91	50.91	49.78	49.85
6256	NASDAQ	CAKE	Thu, Jul 20, 2017	50.40	50.81	50.30	50.63
6255	NASDAQ	CAKE	Wed, Jul 19, 2017	49.97	50.66	49.70	50.40
6254	NASDAQ	CAKE	Tue, Jul 18, 2017	50.65	50.65	49.79	49.81
6253	NASDAQ	CAKE	Mon, Jul 17, 2017	50.02	50.90	49.91	50.63
6252	NASDAQ	CAKE	Fri, Jul 14, 2017	49.81	50.35	49.80	50.00
6251	NASDAQ	CAKE	Thu, Jul 13, 2017	49.87	49.98	49.11	49.84
6250	NASDAQ	CAKE	Wed, Jul 12, 2017	49.18	50.05	49.18	49.82
6249	NASDAQ	CAKE	Tue, Jul 11, 2017	49.58	49.93	49.07	49.31
6248	NASDAQ	CAKE	Mon, Jul 10, 2017	49.52	49.72	48.92	48.98
6247	NASDAQ	CAKE	Fri, Jul 7, 2017	49.39	49.83	49.37	49.61
6246	NASDAQ	CAKE	Thu, Jul 6, 2017	49.63	49.82	49.12	49.30
6245	NASDAQ	CAKE	Wed, Jul 5, 2017	50.19	50.19	49.28	49.73
6244	NASDAQ	CAKE	Mon, Jul 3, 2017	50.10	50.40	49.76	50.01
6243	NASDAQ	CAKE	Fri, Jun 30, 2017	50.72	51.12	50.29	50.30
6242	NASDAQ	CAKE	Thu, Jun 29, 2017	50.34	50.86	50.08	50.68
6241	NASDAQ	CAKE	Wed, Jun 28, 2017	50.59	50.75	50.26	50.30
6240	NASDAQ	CAKE	Tue, Jun 27, 2017	50.44	51.05	50.30	50.31
6239	NASDAQ	CAKE	Mon, Jun 26, 2017	49.88	50.32	49.77	50.21
6238	NASDAQ	CAKE	Fri, Jun 23, 2017	50.00	50.16	49.56	49.76
6237	NASDAQ	CAKE	Thu, Jun 22, 2017	49.80	50.57	49.60	50.01
6236	NASDAQ	CAKE	Wed, Jun 21, 2017	50.52	50.95	49.64	49.80
6235	NASDAQ	CAKE	Tue, Jun 20, 2017	51.87	52.13	50.62	50.75
6234	NASDAQ	CAKE	Mon, Jun 19, 2017	53.04	53.11	52.50	52.74
6233	NASDAQ	CAKE	Fri, Jun 16, 2017	52.05	53.01	51.93	52.97
6232	NASDAQ	CAKE	Thu, Jun 15, 2017	53.24	54.04	51.60	52.41
6231	NASDAQ	CAKE	Wed, Jun 14, 2017	53.28	54.25	52.72	53.79
6230	NASDAQ	CAKE	Tue, Jun 13, 2017	52.83	53.85	52.06	52.58
6229	NASDAQ	CAKE	Mon, Jun 12, 2017	58.11	59.04	57.93	58.33
6228	NASDAQ	CAKE	Fri, Jun 9, 2017	57.87	58.20	57.45	58.12
6227	NASDAQ	CAKE	Thu, Jun 8, 2017	57.30	58.36	57.13	57.67
6226	NASDAQ	CAKE	Wed, Jun 7, 2017	58.20	58.28	57.21	57.30
6225	NASDAQ	CAKE	Tue, Jun 6, 2017	58.42	58.51	57.63	58.10
6224	NASDAQ	CAKE	Mon, Jun 5, 2017	59.09	59.29	58.44	58.58
6223	NASDAQ	CAKE	Fri, Jun 2, 2017	59.18	59.77	59.15	59.25
6222	NASDAQ	CAKE	Thu, Jun 1, 2017	59.07	59.30	58.72	59.20
6221	NASDAQ	CAKE	Wed, May 31, 2017	59.10	59.98	58.50	58.98
6220	NASDAQ	CAKE	Tue, May 30, 2017	59.43	59.52	58.70	59.11
6219	NASDAQ	CAKE	Fri, May 26, 2017	59.01	59.40	58.68	59.26
6218	NASDAQ	CAKE	Thu, May 25, 2017	59.50	60.13	59.19	59.20
6217	NASDAQ	CAKE	Wed, May 24, 2017	59.89	59.89	58.46	59.22
6216	NASDAQ	CAKE	Tue, May 23, 2017	58.61	58.70	57.80	58.35
6215	NASDAQ	CAKE	Mon, May 22, 2017	59.02	59.50	58.34	58.44
6214	NASDAQ	CAKE	Fri, May 19, 2017	58.68	59.26	58.54	58.93
6213	NASDAQ	CAKE	Thu, May 18, 2017	58.00	58.93	57.94	58.62
6212	NASDAQ	CAKE	Wed, May 17, 2017	57.79	58.68	57.79	58.26
6211	NASDAQ	CAKE	Tue, May 16, 2017	58.43	58.79	57.66	58.21
6210	NASDAQ	CAKE	Mon, May 15, 2017	58.82	59.40	58.49	58.53
6209	NASDAQ	CAKE	Fri, May 12, 2017	60.21	60.30	58.16	58.94
6208	NASDAQ	CAKE	Thu, May 11, 2017	62.07	62.14	60.24	60.48
6207	NASDAQ	CAKE	Wed, May 10, 2017	62.50	62.99	61.56	62.37
6206	NASDAQ	CAKE	Tue, May 9, 2017	62.09	62.81	62.00	62.57
6205	NASDAQ	CAKE	Mon, May 8, 2017	63.19	63.57	61.84	61.99
6204	NASDAQ	CAKE	Fri, May 5, 2017	62.55	63.50	62.31	63.07
6203	NASDAQ	CAKE	Thu, May 4, 2017	61.20	63.00	60.02	62.59
6202	NASDAQ	CAKE	Wed, May 3, 2017	65.87	67.14	65.37	67.09
6201	NASDAQ	CAKE	Tue, May 2, 2017	64.02	66.25	64.02	65.91
6200	NASDAQ	CAKE	Mon, May 1, 2017	64.19	64.50	63.58	63.80
6199	NASDAQ	CAKE	Fri, Apr 28, 2017	65.02	65.03	63.67	64.16
6198	NASDAQ	CAKE	Thu, Apr 27, 2017	65.06	65.28	64.42	64.74
6197	NASDAQ	CAKE	Wed, Apr 26, 2017	64.83	65.35	64.68	65.05
6196	NASDAQ	CAKE	Tue, Apr 25, 2017	64.65	65.09	64.38	64.71
6195	NASDAQ	CAKE	Mon, Apr 24, 2017	63.91	64.79	63.58	64.39
6194	NASDAQ	CAKE	Fri, Apr 21, 2017	62.87	63.24	62.47	63.03
6193	NASDAQ	CAKE	Thu, Apr 20, 2017	62.71	63.03	62.31	62.90
6192	NASDAQ	CAKE	Wed, Apr 19, 2017	61.89	62.57	61.76	62.21
6191	NASDAQ	CAKE	Tue, Apr 18, 2017	61.73	62.18	61.55	61.61
6190	NASDAQ	CAKE	Mon, Apr 17, 2017	61.73	62.09	61.39	61.85
6189	NASDAQ	CAKE	Thu, Apr 13, 2017	62.05	62.50	61.52	61.67
6188	NASDAQ	CAKE	Wed, Apr 12, 2017	63.00	63.00	61.90	62.21
6187	NASDAQ	CAKE	Tue, Apr 11, 2017	62.55	63.07	62.26	63.02
6186	NASDAQ	CAKE	Mon, Apr 10, 2017	63.61	63.77	62.52	62.60
6185	NASDAQ	CAKE	Fri, Apr 7, 2017	63.70	64.24	63.40	63.42
6184	NASDAQ	CAKE	Thu, Apr 6, 2017	63.61	64.31	63.38	63.94
6183	NASDAQ	CAKE	Wed, Apr 5, 2017	63.89	65.09	63.34	63.42
6182	NASDAQ	CAKE	Tue, Apr 4, 2017	63.04	63.60	62.74	63.49
6181	NASDAQ	CAKE	Mon, Apr 3, 2017	63.33	63.73	62.95	63.18
6180	NASDAQ	CAKE	Fri, Mar 31, 2017	62.97	63.42	62.70	63.36
6179	NASDAQ	CAKE	Thu, Mar 30, 2017	62.58	62.99	62.42	62.93
6178	NASDAQ	CAKE	Wed, Mar 29, 2017	62.24	62.86	62.02	62.62
6177	NASDAQ	CAKE	Tue, Mar 28, 2017	61.12	62.51	61.05	62.46
6176	NASDAQ	CAKE	Mon, Mar 27, 2017	60.45	61.05	60.13	60.94
6175	NASDAQ	CAKE	Fri, Mar 24, 2017	61.42	61.50	60.71	61.11
6174	NASDAQ	CAKE	Thu, Mar 23, 2017	61.70	61.83	61.14	61.37
6173	NASDAQ	CAKE	Wed, Mar 22, 2017	61.81	61.81	60.69	61.58
6172	NASDAQ	CAKE	Tue, Mar 21, 2017	62.43	62.61	61.41	61.57
6171	NASDAQ	CAKE	Mon, Mar 20, 2017	63.15	63.31	62.39	62.54
6170	NASDAQ	CAKE	Fri, Mar 17, 2017	62.57	63.47	62.35	63.20
6169	NASDAQ	CAKE	Thu, Mar 16, 2017	62.74	63.22	62.22	62.24
6168	NASDAQ	CAKE	Wed, Mar 15, 2017	61.63	62.79	61.38	62.50
6167	NASDAQ	CAKE	Tue, Mar 14, 2017	61.76	62.25	61.46	61.46
6166	NASDAQ	CAKE	Mon, Mar 13, 2017	61.82	62.18	61.26	61.87
6165	NASDAQ	CAKE	Fri, Mar 10, 2017	62.35	62.90	61.94	61.94
6164	NASDAQ	CAKE	Thu, Mar 9, 2017	61.72	62.24	61.72	61.93
6163	NASDAQ	CAKE	Wed, Mar 8, 2017	61.81	62.02	61.57	61.84
6162	NASDAQ	CAKE	Tue, Mar 7, 2017	61.48	62.01	61.18	61.61
6161	NASDAQ	CAKE	Mon, Mar 6, 2017	60.51	62.02	60.51	61.83
6160	NASDAQ	CAKE	Fri, Mar 3, 2017	61.87	61.87	60.68	61.13
6159	NASDAQ	CAKE	Thu, Mar 2, 2017	61.05	61.93	60.87	61.59
6158	NASDAQ	CAKE	Wed, Mar 1, 2017	61.54	61.71	60.83	61.19
6157	NASDAQ	CAKE	Tue, Feb 28, 2017	61.06	61.59	60.83	61.05
6156	NASDAQ	CAKE	Mon, Feb 27, 2017	61.12	61.39	60.88	61.02
6155	NASDAQ	CAKE	Fri, Feb 24, 2017	60.73	61.29	60.24	61.10
6154	NASDAQ	CAKE	Thu, Feb 23, 2017	60.60	62.17	59.59	61.18
6153	NASDAQ	CAKE	Wed, Feb 22, 2017	59.96	60.58	59.49	60.10
6152	NASDAQ	CAKE	Tue, Feb 21, 2017	62.00	62.22	60.60	60.67
6151	NASDAQ	CAKE	Fri, Feb 17, 2017	61.65	62.43	61.35	61.83
6150	NASDAQ	CAKE	Thu, Feb 16, 2017	61.87	62.12	61.13	61.61
6149	NASDAQ	CAKE	Wed, Feb 15, 2017	62.29	62.29	61.33	61.79
6148	NASDAQ	CAKE	Tue, Feb 14, 2017	61.79	62.29	61.63	62.27
6147	NASDAQ	CAKE	Mon, Feb 13, 2017	62.62	62.93	62.04	62.16
6146	NASDAQ	CAKE	Fri, Feb 10, 2017	61.36	62.73	61.36	62.55
6145	NASDAQ	CAKE	Thu, Feb 9, 2017	59.88	61.60	59.50	61.36
6144	NASDAQ	CAKE	Wed, Feb 8, 2017	59.25	60.33	59.08	59.91
6143	NASDAQ	CAKE	Tue, Feb 7, 2017	59.68	60.52	59.25	59.41
6142	NASDAQ	CAKE	Mon, Feb 6, 2017	59.44	60.47	59.22	59.43
6141	NASDAQ	CAKE	Fri, Feb 3, 2017	59.72	60.23	59.31	59.57
6140	NASDAQ	CAKE	Thu, Feb 2, 2017	59.07	59.74	58.78	59.28
6139	NASDAQ	CAKE	Wed, Feb 1, 2017	60.22	60.63	58.92	58.98
6138	NASDAQ	CAKE	Tue, Jan 31, 2017	60.41	60.42	59.75	60.26
6137	NASDAQ	CAKE	Mon, Jan 30, 2017	59.53	60.51	59.31	60.48
6136	NASDAQ	CAKE	Fri, Jan 27, 2017	59.89	60.27	59.47	59.68
6135	NASDAQ	CAKE	Thu, Jan 26, 2017	60.10	60.80	60.00	60.04
6134	NASDAQ	CAKE	Wed, Jan 25, 2017	58.99	60.56	58.95	60.18
6133	NASDAQ	CAKE	Tue, Jan 24, 2017	59.92	60.47	59.47	59.92
6132	NASDAQ	CAKE	Mon, Jan 23, 2017	59.40	60.16	59.07	59.98
6131	NASDAQ	CAKE	Fri, Jan 20, 2017	58.54	59.89	58.53	59.70
6130	NASDAQ	CAKE	Thu, Jan 19, 2017	59.31	59.52	58.64	58.76
6129	NASDAQ	CAKE	Wed, Jan 18, 2017	59.64	59.99	59.00	59.48
6128	NASDAQ	CAKE	Tue, Jan 17, 2017	60.29	60.72	59.43	59.59
6127	NASDAQ	CAKE	Fri, Jan 13, 2017	60.64	61.28	60.21	60.42
6126	NASDAQ	CAKE	Thu, Jan 12, 2017	60.01	61.71	59.90	60.90
6125	NASDAQ	CAKE	Wed, Jan 11, 2017	59.54	60.19	59.30	60.04
6124	NASDAQ	CAKE	Tue, Jan 10, 2017	58.25	60.17	58.08	59.91
6123	NASDAQ	CAKE	Mon, Jan 9, 2017	58.40	58.86	58.08	58.38
6122	NASDAQ	CAKE	Fri, Jan 6, 2017	58.80	59.00	58.07	58.35
6121	NASDAQ	CAKE	Thu, Jan 5, 2017	59.03	59.44	58.18	58.40
6120	NASDAQ	CAKE	Wed, Jan 4, 2017	58.95	59.90	58.92	59.39
6119	NASDAQ	CAKE	Tue, Jan 3, 2017	60.39	60.77	59.15	59.43
6118	NASDAQ	CAKE	Fri, Dec 30, 2016	61.13	61.13	59.53	59.88
6117	NASDAQ	CAKE	Thu, Dec 29, 2016	60.92	61.45	60.75	61.24
6116	NASDAQ	CAKE	Wed, Dec 28, 2016	61.13	61.25	60.55	60.82
6115	NASDAQ	CAKE	Tue, Dec 27, 2016	60.84	61.35	60.41	61.11
6114	NASDAQ	CAKE	Fri, Dec 23, 2016	61.30	61.65	60.47	60.83
6113	NASDAQ	CAKE	Thu, Dec 22, 2016	61.54	61.62	60.86	61.36
6112	NASDAQ	CAKE	Wed, Dec 21, 2016	61.98	63.46	61.27	61.31
6111	NASDAQ	CAKE	Tue, Dec 20, 2016	62.07	63.39	61.98	62.18
6110	NASDAQ	CAKE	Mon, Dec 19, 2016	62.66	63.11	61.91	62.08
6109	NASDAQ	CAKE	Fri, Dec 16, 2016	62.17	62.84	61.63	62.17
6108	NASDAQ	CAKE	Thu, Dec 15, 2016	62.93	63.14	61.73	61.92
6107	NASDAQ	CAKE	Wed, Dec 14, 2016	63.42	63.90	62.59	62.66
6106	NASDAQ	CAKE	Tue, Dec 13, 2016	63.24	64.23	63.07	63.57
6105	NASDAQ	CAKE	Mon, Dec 12, 2016	62.61	63.24	62.37	63.19
6104	NASDAQ	CAKE	Fri, Dec 9, 2016	64.16	64.24	63.08	63.31
6103	NASDAQ	CAKE	Thu, Dec 8, 2016	64.02	64.41	63.25	63.92
6102	NASDAQ	CAKE	Wed, Dec 7, 2016	62.70	64.36	62.52	64.17
6101	NASDAQ	CAKE	Tue, Dec 6, 2016	61.52	62.59	60.62	62.54
6100	NASDAQ	CAKE	Mon, Dec 5, 2016	60.80	61.50	60.46	61.40
6099	NASDAQ	CAKE	Fri, Dec 2, 2016	60.60	60.99	60.17	60.48
6098	NASDAQ	CAKE	Thu, Dec 1, 2016	59.00	61.23	58.80	60.81
6097	NASDAQ	CAKE	Wed, Nov 30, 2016	59.11	59.47	58.85	59.17
6096	NASDAQ	CAKE	Tue, Nov 29, 2016	59.00	59.53	58.88	59.13
6095	NASDAQ	CAKE	Mon, Nov 28, 2016	59.80	59.80	58.67	59.13
6094	NASDAQ	CAKE	Fri, Nov 25, 2016	59.66	60.12	59.62	59.87
6093	NASDAQ	CAKE	Wed, Nov 23, 2016	59.21	60.19	59.21	59.82
6092	NASDAQ	CAKE	Tue, Nov 22, 2016	59.00	59.57	58.61	59.48
6091	NASDAQ	CAKE	Mon, Nov 21, 2016	58.15	58.69	57.93	58.50
6090	NASDAQ	CAKE	Fri, Nov 18, 2016	57.98	57.98	57.23	57.92
6089	NASDAQ	CAKE	Thu, Nov 17, 2016	57.00	57.74	56.59	57.74
6088	NASDAQ	CAKE	Wed, Nov 16, 2016	57.33	57.85	56.47	56.87
6087	NASDAQ	CAKE	Tue, Nov 15, 2016	59.99	60.00	57.95	58.17
6086	NASDAQ	CAKE	Mon, Nov 14, 2016	58.00	60.16	58.00	60.15
6085	NASDAQ	CAKE	Fri, Nov 11, 2016	57.15	57.99	56.32	57.96
6084	NASDAQ	CAKE	Thu, Nov 10, 2016	56.10	57.70	56.06	57.01
6083	NASDAQ	CAKE	Wed, Nov 9, 2016	53.11	56.40	52.88	55.80
6082	NASDAQ	CAKE	Tue, Nov 8, 2016	52.88	53.39	52.63	53.04
6081	NASDAQ	CAKE	Mon, Nov 7, 2016	52.70	53.25	52.47	52.83
6080	NASDAQ	CAKE	Fri, Nov 4, 2016	51.98	52.55	51.48	52.02
6079	NASDAQ	CAKE	Thu, Nov 3, 2016	52.71	52.88	51.71	51.79
6078	NASDAQ	CAKE	Wed, Nov 2, 2016	52.84	53.14	52.35	52.50
6077	NASDAQ	CAKE	Tue, Nov 1, 2016	53.40	53.55	52.30	52.67
6076	NASDAQ	CAKE	Mon, Oct 31, 2016	52.81	53.31	52.77	53.19
6075	NASDAQ	CAKE	Fri, Oct 28, 2016	52.12	52.99	52.12	52.96
6074	NASDAQ	CAKE	Thu, Oct 27, 2016	54.00	54.20	51.37	52.00
6073	NASDAQ	CAKE	Wed, Oct 26, 2016	49.37	49.96	48.99	49.12
6072	NASDAQ	CAKE	Tue, Oct 25, 2016	50.50	50.50	49.15	49.36
6071	NASDAQ	CAKE	Mon, Oct 24, 2016	50.50	51.14	50.49	51.02
6070	NASDAQ	CAKE	Fri, Oct 21, 2016	49.63	50.38	49.50	50.35
6069	NASDAQ	CAKE	Thu, Oct 20, 2016	50.75	50.90	49.64	49.66
6068	NASDAQ	CAKE	Wed, Oct 19, 2016	51.18	51.47	51.00	51.27
6067	NASDAQ	CAKE	Tue, Oct 18, 2016	51.27	51.76	50.90	50.93
6066	NASDAQ	CAKE	Mon, Oct 17, 2016	51.30	51.61	50.94	51.13
6065	NASDAQ	CAKE	Fri, Oct 14, 2016	50.93	51.60	50.93	51.30
6064	NASDAQ	CAKE	Thu, Oct 13, 2016	51.03	51.34	50.83	51.06
6063	NASDAQ	CAKE	Wed, Oct 12, 2016	51.09	51.89	50.80	51.51
6062	NASDAQ	CAKE	Tue, Oct 11, 2016	51.32	51.92	50.86	50.97
6061	NASDAQ	CAKE	Mon, Oct 10, 2016	50.68	51.89	50.65	51.49
6060	NASDAQ	CAKE	Fri, Oct 7, 2016	49.63	50.70	49.63	50.41
6059	NASDAQ	CAKE	Thu, Oct 6, 2016	49.52	49.79	49.30	49.51
6058	NASDAQ	CAKE	Wed, Oct 5, 2016	50.37	50.60	49.77	49.78
6057	NASDAQ	CAKE	Tue, Oct 4, 2016	50.41	50.99	50.22	50.37
6056	NASDAQ	CAKE	Mon, Oct 3, 2016	50.12	50.19	49.74	49.96
6055	NASDAQ	CAKE	Fri, Sep 30, 2016	49.72	50.22	49.50	50.06
6054	NASDAQ	CAKE	Thu, Sep 29, 2016	50.62	50.62	49.57	49.59
6053	NASDAQ	CAKE	Wed, Sep 28, 2016	51.14	51.41	49.96	50.42
6052	NASDAQ	CAKE	Tue, Sep 27, 2016	52.01	52.04	50.99	51.44
6051	NASDAQ	CAKE	Mon, Sep 26, 2016	52.39	52.85	51.92	51.96
6050	NASDAQ	CAKE	Fri, Sep 23, 2016	51.56	52.89	51.56	52.50
6049	NASDAQ	CAKE	Thu, Sep 22, 2016	51.26	52.29	51.26	51.80
6048	NASDAQ	CAKE	Wed, Sep 21, 2016	50.06	51.19	50.00	51.15
6047	NASDAQ	CAKE	Tue, Sep 20, 2016	50.26	50.39	49.36	49.37
6046	NASDAQ	CAKE	Mon, Sep 19, 2016	49.96	50.30	49.67	50.00
6045	NASDAQ	CAKE	Fri, Sep 16, 2016	49.70	49.94	49.54	49.72
6044	NASDAQ	CAKE	Thu, Sep 15, 2016	49.62	49.98	49.42	49.70
6043	NASDAQ	CAKE	Wed, Sep 14, 2016	49.93	50.16	49.55	49.68
6042	NASDAQ	CAKE	Tue, Sep 13, 2016	50.07	50.34	49.80	50.01
6041	NASDAQ	CAKE	Mon, Sep 12, 2016	49.62	50.46	49.52	50.40
6040	NASDAQ	CAKE	Fri, Sep 9, 2016	50.46	50.62	49.83	49.83
6039	NASDAQ	CAKE	Thu, Sep 8, 2016	51.32	51.49	50.81	50.83
6038	NASDAQ	CAKE	Wed, Sep 7, 2016	51.11	51.54	50.92	51.51
6037	NASDAQ	CAKE	Tue, Sep 6, 2016	51.45	51.53	51.08	51.15
6036	NASDAQ	CAKE	Fri, Sep 2, 2016	51.31	51.38	50.99	51.28
6035	NASDAQ	CAKE	Thu, Sep 1, 2016	51.70	51.76	50.74	51.06
6034	NASDAQ	CAKE	Wed, Aug 31, 2016	51.81	51.99	51.26	51.41
6033	NASDAQ	CAKE	Tue, Aug 30, 2016	52.08	52.20	51.72	52.01
6032	NASDAQ	CAKE	Mon, Aug 29, 2016	52.46	53.17	52.18	52.27
6031	NASDAQ	CAKE	Fri, Aug 26, 2016	52.79	52.80	52.24	52.31
6030	NASDAQ	CAKE	Thu, Aug 25, 2016	52.30	52.75	52.30	52.64
6029	NASDAQ	CAKE	Wed, Aug 24, 2016	52.69	52.85	52.39	52.47
6028	NASDAQ	CAKE	Tue, Aug 23, 2016	52.33	52.53	52.08	52.52
6027	NASDAQ	CAKE	Mon, Aug 22, 2016	52.00	52.40	52.00	52.10
6026	NASDAQ	CAKE	Fri, Aug 19, 2016	52.49	52.49	52.02	52.11
6025	NASDAQ	CAKE	Thu, Aug 18, 2016	52.56	52.94	52.44	52.63
6024	NASDAQ	CAKE	Wed, Aug 17, 2016	51.90	52.49	51.78	52.37
6023	NASDAQ	CAKE	Tue, Aug 16, 2016	52.08	52.52	51.61	52.10
6022	NASDAQ	CAKE	Mon, Aug 15, 2016	51.39	52.17	51.26	52.04
6021	NASDAQ	CAKE	Fri, Aug 12, 2016	51.45	51.70	50.99	51.11
6020	NASDAQ	CAKE	Thu, Aug 11, 2016	51.49	52.25	51.06	51.45
6019	NASDAQ	CAKE	Wed, Aug 10, 2016	51.07	51.47	50.94	51.01
6018	NASDAQ	CAKE	Tue, Aug 9, 2016	50.74	51.69	50.74	51.17
6017	NASDAQ	CAKE	Mon, Aug 8, 2016	50.77	51.05	50.55	50.92
6016	NASDAQ	CAKE	Fri, Aug 5, 2016	50.25	51.19	50.20	50.77
6015	NASDAQ	CAKE	Thu, Aug 4, 2016	50.99	51.10	49.87	50.10
6014	NASDAQ	CAKE	Wed, Aug 3, 2016	50.85	51.19	50.55	50.79
6013	NASDAQ	CAKE	Tue, Aug 2, 2016	52.33	52.36	50.63	50.82
6012	NASDAQ	CAKE	Mon, Aug 1, 2016	51.66	52.46	51.44	52.34
6011	NASDAQ	CAKE	Fri, Jul 29, 2016	52.31	52.53	51.27	51.73
6010	NASDAQ	CAKE	Thu, Jul 28, 2016	52.67	53.25	50.52	52.19
6009	NASDAQ	CAKE	Wed, Jul 27, 2016	50.47	50.74	49.28	49.76
6008	NASDAQ	CAKE	Tue, Jul 26, 2016	50.40	51.67	49.87	50.46
6007	NASDAQ	CAKE	Mon, Jul 25, 2016	52.96	53.20	52.40	52.94
6006	NASDAQ	CAKE	Fri, Jul 22, 2016	51.44	53.10	51.44	52.84
6005	NASDAQ	CAKE	Thu, Jul 21, 2016	51.68	51.83	50.81	51.65
6004	NASDAQ	CAKE	Wed, Jul 20, 2016	51.34	51.70	51.14	51.53
6003	NASDAQ	CAKE	Tue, Jul 19, 2016	50.87	51.41	50.85	51.24
6002	NASDAQ	CAKE	Mon, Jul 18, 2016	50.82	51.45	50.03	51.06
6001	NASDAQ	CAKE	Fri, Jul 15, 2016	51.38	51.72	50.79	50.95
6000	NASDAQ	CAKE	Thu, Jul 14, 2016	50.74	51.32	50.74	51.26
5999	NASDAQ	CAKE	Wed, Jul 13, 2016	51.20	51.33	50.59	50.61
5998	NASDAQ	CAKE	Tue, Jul 12, 2016	50.93	51.10	50.43	50.89
5997	NASDAQ	CAKE	Mon, Jul 11, 2016	49.76	50.72	49.60	50.63
5996	NASDAQ	CAKE	Fri, Jul 8, 2016	49.42	49.98	49.22	49.70
5995	NASDAQ	CAKE	Thu, Jul 7, 2016	49.11	49.41	48.87	49.19
5994	NASDAQ	CAKE	Wed, Jul 6, 2016	48.09	49.61	47.95	49.21
5993	NASDAQ	CAKE	Tue, Jul 5, 2016	47.76	48.21	47.67	48.09
5992	NASDAQ	CAKE	Fri, Jul 1, 2016	48.26	48.46	47.42	47.74
5991	NASDAQ	CAKE	Thu, Jun 30, 2016	47.89	48.35	47.11	48.14
5990	NASDAQ	CAKE	Wed, Jun 29, 2016	47.59	48.04	47.18	48.01
5989	NASDAQ	CAKE	Tue, Jun 28, 2016	47.52	47.68	46.93	47.05
5988	NASDAQ	CAKE	Mon, Jun 27, 2016	48.47	48.64	47.00	47.25
5987	NASDAQ	CAKE	Fri, Jun 24, 2016	47.92	49.57	47.85	48.97
5986	NASDAQ	CAKE	Thu, Jun 23, 2016	49.58	49.74	49.28	49.60
5985	NASDAQ	CAKE	Wed, Jun 22, 2016	49.25	49.40	48.94	49.16
5984	NASDAQ	CAKE	Tue, Jun 21, 2016	49.18	49.57	49.00	49.16
5983	NASDAQ	CAKE	Mon, Jun 20, 2016	49.62	49.85	49.07	49.26
5982	NASDAQ	CAKE	Fri, Jun 17, 2016	49.60	49.65	48.94	49.19
5981	NASDAQ	CAKE	Thu, Jun 16, 2016	50.07	50.18	49.46	49.82
5980	NASDAQ	CAKE	Wed, Jun 15, 2016	50.81	50.84	50.20	50.27
5979	NASDAQ	CAKE	Tue, Jun 14, 2016	49.76	50.60	49.70	50.50
5978	NASDAQ	CAKE	Mon, Jun 13, 2016	50.30	50.59	49.66	49.67
5977	NASDAQ	CAKE	Fri, Jun 10, 2016	50.58	50.75	50.12	50.45
5976	NASDAQ	CAKE	Thu, Jun 9, 2016	51.21	52.04	50.81	50.92
5975	NASDAQ	CAKE	Wed, Jun 8, 2016	50.62	51.10	50.10	51.07
5974	NASDAQ	CAKE	Tue, Jun 7, 2016	50.55	50.60	50.05	50.36
5973	NASDAQ	CAKE	Mon, Jun 6, 2016	50.04	50.61	49.69	50.36
5972	NASDAQ	CAKE	Fri, Jun 3, 2016	50.20	50.20	49.22	49.87
5971	NASDAQ	CAKE	Thu, Jun 2, 2016	49.95	50.47	49.80	50.29
5970	NASDAQ	CAKE	Wed, Jun 1, 2016	49.85	50.53	49.85	50.24
5969	NASDAQ	CAKE	Tue, May 31, 2016	50.25	50.25	49.53	49.87
5968	NASDAQ	CAKE	Fri, May 27, 2016	49.52	50.15	49.34	50.10
5967	NASDAQ	CAKE	Thu, May 26, 2016	49.39	49.74	49.16	49.30
5966	NASDAQ	CAKE	Wed, May 25, 2016	49.48	49.86	48.90	49.38
5965	NASDAQ	CAKE	Tue, May 24, 2016	48.87	49.89	48.31	49.51
5964	NASDAQ	CAKE	Mon, May 23, 2016	48.91	49.05	48.46	48.53
5963	NASDAQ	CAKE	Fri, May 20, 2016	48.69	48.83	48.33	48.81
5962	NASDAQ	CAKE	Thu, May 19, 2016	47.91	48.61	47.41	48.45
5961	NASDAQ	CAKE	Wed, May 18, 2016	49.45	49.45	48.06	48.25
5960	NASDAQ	CAKE	Tue, May 17, 2016	49.77	50.22	49.24	49.64
5959	NASDAQ	CAKE	Mon, May 16, 2016	49.42	50.11	49.18	49.83
5958	NASDAQ	CAKE	Fri, May 13, 2016	50.96	50.98	49.33	49.54
5957	NASDAQ	CAKE	Thu, May 12, 2016	50.68	51.28	50.55	50.86
5956	NASDAQ	CAKE	Wed, May 11, 2016	51.97	52.22	50.55	50.62
5955	NASDAQ	CAKE	Tue, May 10, 2016	51.53	52.40	50.81	52.10
5954	NASDAQ	CAKE	Mon, May 9, 2016	50.77	51.87	50.49	51.53
5953	NASDAQ	CAKE	Fri, May 6, 2016	51.55	52.67	49.86	50.77
5952	NASDAQ	CAKE	Thu, May 5, 2016	52.77	53.05	51.82	51.87
5951	NASDAQ	CAKE	Wed, May 4, 2016	52.47	53.23	52.12	52.82
5950	NASDAQ	CAKE	Tue, May 3, 2016	51.85	52.78	51.77	52.64
5949	NASDAQ	CAKE	Mon, May 2, 2016	51.18	52.23	51.11	52.02
5948	NASDAQ	CAKE	Fri, Apr 29, 2016	51.10	51.53	50.74	51.01
5947	NASDAQ	CAKE	Thu, Apr 28, 2016	50.40	52.10	50.26	51.20
5946	NASDAQ	CAKE	Wed, Apr 27, 2016	51.11	51.52	50.84	51.31
5945	NASDAQ	CAKE	Tue, Apr 26, 2016	51.56	51.93	51.10	51.48
5944	NASDAQ	CAKE	Mon, Apr 25, 2016	50.59	51.59	50.56	51.49
5943	NASDAQ	CAKE	Fri, Apr 22, 2016	50.57	51.17	50.38	50.84
5942	NASDAQ	CAKE	Thu, Apr 21, 2016	50.66	50.97	50.36	50.40
5941	NASDAQ	CAKE	Wed, Apr 20, 2016	50.19	50.73	50.19	50.46
5940	NASDAQ	CAKE	Tue, Apr 19, 2016	50.95	51.41	50.15	50.49
5939	NASDAQ	CAKE	Mon, Apr 18, 2016	50.81	51.69	50.81	51.26
5938	NASDAQ	CAKE	Fri, Apr 15, 2016	50.59	51.52	50.52	51.32
5937	NASDAQ	CAKE	Thu, Apr 14, 2016	51.85	51.87	50.83	50.93
5936	NASDAQ	CAKE	Wed, Apr 13, 2016	52.00	52.06	50.95	51.68
5935	NASDAQ	CAKE	Tue, Apr 12, 2016	51.62	52.01	51.16	51.75
5934	NASDAQ	CAKE	Mon, Apr 11, 2016	51.75	52.28	51.40	51.45
5933	NASDAQ	CAKE	Fri, Apr 8, 2016	51.98	52.32	51.05	51.55
5932	NASDAQ	CAKE	Thu, Apr 7, 2016	52.40	52.63	51.86	52.08
5931	NASDAQ	CAKE	Wed, Apr 6, 2016	52.12	52.77	51.35	52.52
5930	NASDAQ	CAKE	Tue, Apr 5, 2016	53.00	53.00	53.00	52.18
5929	NASDAQ	CAKE	Mon, Apr 4, 2016	53.41	53.60	52.88	53.00
5928	NASDAQ	CAKE	Fri, Apr 1, 2016	52.75	53.55	52.62	53.48
5927	NASDAQ	CAKE	Thu, Mar 31, 2016	52.86	53.34	52.82	53.04
5926	NASDAQ	CAKE	Wed, Mar 30, 2016	53.16	53.69	52.88	53.04
5925	NASDAQ	CAKE	Tue, Mar 29, 2016	51.72	53.02	51.72	51.72
5924	NASDAQ	CAKE	Mon, Mar 28, 2016	52.39	52.81	51.91	52.10
5923	NASDAQ	CAKE	Thu, Mar 24, 2016	51.97	51.97	51.97	52.24
5922	NASDAQ	CAKE	Wed, Mar 23, 2016	52.12	52.28	51.69	51.97
5921	NASDAQ	CAKE	Tue, Mar 22, 2016	53.11	53.34	52.29	52.35
5920	NASDAQ	CAKE	Mon, Mar 21, 2016	53.10	53.49	52.61	53.39
5919	NASDAQ	CAKE	Fri, Mar 18, 2016	53.63	54.06	53.29	53.42
5918	NASDAQ	CAKE	Thu, Mar 17, 2016	53.20	54.13	52.08	53.50
5917	NASDAQ	CAKE	Wed, Mar 16, 2016	52.43	53.64	52.22	53.06
5916	NASDAQ	CAKE	Tue, Mar 15, 2016	53.69	53.69	53.69	52.65
5915	NASDAQ	CAKE	Mon, Mar 14, 2016	53.31	53.95	53.27	53.69
5914	NASDAQ	CAKE	Fri, Mar 11, 2016	52.93	53.86	52.59	53.50
5913	NASDAQ	CAKE	Thu, Mar 10, 2016	53.18	53.53	52.30	52.85
5912	NASDAQ	CAKE	Wed, Mar 9, 2016	52.10	52.84	51.59	52.80
5911	NASDAQ	CAKE	Tue, Mar 8, 2016	52.17	52.56	51.74	51.88
5910	NASDAQ	CAKE	Mon, Mar 7, 2016	51.61	52.35	51.31	52.30
5909	NASDAQ	CAKE	Fri, Mar 4, 2016	50.26	50.26	50.26	51.85
5908	NASDAQ	CAKE	Thu, Mar 3, 2016	50.71	50.71	50.71	50.26
5907	NASDAQ	CAKE	Wed, Mar 2, 2016	51.03	51.03	50.14	50.71
5906	NASDAQ	CAKE	Tue, Mar 1, 2016	49.90	49.90	49.90	50.94
5905	NASDAQ	CAKE	Mon, Feb 29, 2016	50.38	50.49	49.81	49.90
5904	NASDAQ	CAKE	Fri, Feb 26, 2016	50.51	50.73	49.77	50.29
5903	NASDAQ	CAKE	Thu, Feb 25, 2016	50.89	50.98	50.18	50.57
5902	NASDAQ	CAKE	Wed, Feb 24, 2016	49.89	50.96	49.88	50.59
5901	NASDAQ	CAKE	Tue, Feb 23, 2016	50.00	50.91	50.00	50.15
5900	NASDAQ	CAKE	Mon, Feb 22, 2016	49.71	50.31	49.63	49.87
5899	NASDAQ	CAKE	Fri, Feb 19, 2016	49.79	50.21	48.54	49.30
5898	NASDAQ	CAKE	Thu, Feb 18, 2016	49.73	50.10	49.34	49.98
5897	NASDAQ	CAKE	Wed, Feb 17, 2016	48.64	50.05	48.08	49.84
5896	NASDAQ	CAKE	Tue, Feb 16, 2016	48.84	49.94	48.53	49.37
5895	NASDAQ	CAKE	Fri, Feb 12, 2016	47.37	48.38	47.01	48.23
5894	NASDAQ	CAKE	Thu, Feb 11, 2016	46.74	47.64	46.13	47.23
5893	NASDAQ	CAKE	Wed, Feb 10, 2016	47.21	48.21	47.00	47.35
5892	NASDAQ	CAKE	Tue, Feb 9, 2016	47.27	48.31	46.46	46.99
5891	NASDAQ	CAKE	Mon, Feb 8, 2016	46.86	47.65	46.17	47.27
5890	NASDAQ	CAKE	Fri, Feb 5, 2016	48.83	48.83	47.23	47.29
5889	NASDAQ	CAKE	Thu, Feb 4, 2016	48.52	49.00	48.14	48.83
5888	NASDAQ	CAKE	Wed, Feb 3, 2016	49.08	49.10	47.42	48.72
5887	NASDAQ	CAKE	Tue, Feb 2, 2016	48.52	49.15	48.52	48.69
5886	NASDAQ	CAKE	Mon, Feb 1, 2016	48.09	49.32	48.06	49.10
5885	NASDAQ	CAKE	Fri, Jan 29, 2016	47.63	48.41	47.50	48.30
5884	NASDAQ	CAKE	Thu, Jan 28, 2016	47.09	47.74	46.38	47.52
5883	NASDAQ	CAKE	Wed, Jan 27, 2016	47.09	47.46	45.98	46.24
5882	NASDAQ	CAKE	Tue, Jan 26, 2016	46.12	47.38	45.45	47.31
5881	NASDAQ	CAKE	Mon, Jan 25, 2016	47.34	47.42	45.91	46.00
5880	NASDAQ	CAKE	Fri, Jan 22, 2016	46.59	47.37	46.40	47.34
5879	NASDAQ	CAKE	Thu, Jan 21, 2016	45.74	46.72	45.32	46.31
5878	NASDAQ	CAKE	Wed, Jan 20, 2016	46.71	46.91	44.16	45.54
5877	NASDAQ	CAKE	Tue, Jan 19, 2016	46.85	47.37	46.51	47.05
5876	NASDAQ	CAKE	Fri, Jan 15, 2016	45.86	46.72	45.48	46.45
5875	NASDAQ	CAKE	Thu, Jan 14, 2016	46.50	47.17	45.66	46.82
5874	NASDAQ	CAKE	Wed, Jan 13, 2016	46.28	46.99	46.03	46.28
5873	NASDAQ	CAKE	Tue, Jan 12, 2016	46.09	46.75	45.98	46.32
5872	NASDAQ	CAKE	Mon, Jan 11, 2016	45.87	46.20	45.21	45.77
5871	NASDAQ	CAKE	Fri, Jan 8, 2016	45.74	46.25	45.45	45.71
5870	NASDAQ	CAKE	Thu, Jan 7, 2016	46.11	46.50	45.46	45.56
5869	NASDAQ	CAKE	Wed, Jan 6, 2016	47.48	47.70	46.71	46.89
5868	NASDAQ	CAKE	Tue, Jan 5, 2016	46.38	48.10	46.29	48.01
5867	NASDAQ	CAKE	Mon, Jan 4, 2016	45.78	46.49	45.51	46.28
5866	NASDAQ	CAKE	Thu, Dec 31, 2015	46.38	46.72	46.09	46.11
5865	NASDAQ	CAKE	Wed, Dec 30, 2015	46.87	46.90	46.57	46.64
5864	NASDAQ	CAKE	Tue, Dec 29, 2015	46.64	47.08	46.55	46.83
5863	NASDAQ	CAKE	Mon, Dec 28, 2015	46.44	46.65	45.87	46.53
5862	NASDAQ	CAKE	Thu, Dec 24, 2015	46.76	46.95	46.42	46.46
5861	NASDAQ	CAKE	Wed, Dec 23, 2015	46.91	46.99	46.58	46.89
5860	NASDAQ	CAKE	Tue, Dec 22, 2015	46.85	46.94	45.96	46.86
5859	NASDAQ	CAKE	Mon, Dec 21, 2015	46.28	46.87	46.21	46.72
5858	NASDAQ	CAKE	Fri, Dec 18, 2015	46.20	46.52	45.36	46.06
5857	NASDAQ	CAKE	Thu, Dec 17, 2015	46.72	46.81	45.86	46.24
5856	NASDAQ	CAKE	Wed, Dec 16, 2015	46.33	46.53	45.76	46.46
5855	NASDAQ	CAKE	Tue, Dec 15, 2015	45.97	46.46	45.95	46.23
5854	NASDAQ	CAKE	Mon, Dec 14, 2015	46.11	46.13	45.50	45.90
5853	NASDAQ	CAKE	Fri, Dec 11, 2015	45.67	46.21	45.55	45.93
5852	NASDAQ	CAKE	Thu, Dec 10, 2015	46.67	46.67	46.08	46.32
5851	NASDAQ	CAKE	Wed, Dec 9, 2015	46.95	47.51	46.42	46.48
5850	NASDAQ	CAKE	Tue, Dec 8, 2015	47.17	47.43	46.41	46.97
5849	NASDAQ	CAKE	Mon, Dec 7, 2015	47.00	47.96	46.84	47.64
5848	NASDAQ	CAKE	Fri, Dec 4, 2015	46.32	47.24	46.29	47.17
5847	NASDAQ	CAKE	Thu, Dec 3, 2015	47.02	47.33	45.97	46.21
5846	NASDAQ	CAKE	Wed, Dec 2, 2015	47.34	47.65	46.95	47.05
5845	NASDAQ	CAKE	Tue, Dec 1, 2015	47.53	48.15	47.21	47.27
5844	NASDAQ	CAKE	Mon, Nov 30, 2015	47.94	48.06	47.05	47.13
5843	NASDAQ	CAKE	Fri, Nov 27, 2015	48.26	48.46	47.96	48.03
5842	NASDAQ	CAKE	Wed, Nov 25, 2015	47.53	48.45	47.43	48.38
5841	NASDAQ	CAKE	Tue, Nov 24, 2015	47.21	47.50	46.61	47.35
5840	NASDAQ	CAKE	Mon, Nov 23, 2015	47.49	47.98	47.31	47.32
5839	NASDAQ	CAKE	Fri, Nov 20, 2015	47.26	47.55	47.03	47.43
5838	NASDAQ	CAKE	Thu, Nov 19, 2015	46.34	47.07	45.62	46.95
5837	NASDAQ	CAKE	Wed, Nov 18, 2015	45.93	46.41	45.41	46.39
5836	NASDAQ	CAKE	Tue, Nov 17, 2015	46.00	46.65	45.55	45.70
5835	NASDAQ	CAKE	Mon, Nov 16, 2015	45.40	45.81	45.17	45.60
5834	NASDAQ	CAKE	Fri, Nov 13, 2015	46.14	46.67	45.38	45.49
5833	NASDAQ	CAKE	Thu, Nov 12, 2015	47.60	47.80	46.74	46.78
5832	NASDAQ	CAKE	Wed, Nov 11, 2015	47.35	47.85	46.78	47.64
5831	NASDAQ	CAKE	Tue, Nov 10, 2015	47.13	47.31	46.57	47.06
5830	NASDAQ	CAKE	Mon, Nov 9, 2015	47.84	47.99	46.81	47.04
5829	NASDAQ	CAKE	Fri, Nov 6, 2015	47.84	48.25	47.66	48.03
5828	NASDAQ	CAKE	Thu, Nov 5, 2015	48.16	48.17	47.43	48.02
5827	NASDAQ	CAKE	Wed, Nov 4, 2015	48.84	48.92	47.91	48.21
5826	NASDAQ	CAKE	Tue, Nov 3, 2015	49.03	49.11	48.19	48.56
5825	NASDAQ	CAKE	Mon, Nov 2, 2015	48.10	49.24	48.10	49.15
5824	NASDAQ	CAKE	Fri, Oct 30, 2015	49.42	49.66	48.18	48.20
5823	NASDAQ	CAKE	Thu, Oct 29, 2015	50.77	50.77	48.92	49.14
5822	NASDAQ	CAKE	Wed, Oct 28, 2015	49.55	51.26	49.48	51.25
5821	NASDAQ	CAKE	Tue, Oct 27, 2015	49.45	49.94	48.30	49.60
5820	NASDAQ	CAKE	Mon, Oct 26, 2015	50.87	52.17	50.74	51.99
5819	NASDAQ	CAKE	Fri, Oct 23, 2015	51.06	52.24	50.12	50.71
5818	NASDAQ	CAKE	Thu, Oct 22, 2015	51.27	52.94	50.86	51.01
5817	NASDAQ	CAKE	Wed, Oct 21, 2015	52.94	52.94	51.40	51.47
5816	NASDAQ	CAKE	Tue, Oct 20, 2015	53.10	53.38	52.78	52.88
5815	NASDAQ	CAKE	Mon, Oct 19, 2015	52.67	53.55	52.53	53.53
5814	NASDAQ	CAKE	Fri, Oct 16, 2015	52.71	53.00	52.33	52.68
5813	NASDAQ	CAKE	Thu, Oct 15, 2015	53.54	53.64	52.59	52.80
5812	NASDAQ	CAKE	Wed, Oct 14, 2015	55.00	55.00	53.05	53.34
5811	NASDAQ	CAKE	Tue, Oct 13, 2015	54.89	55.30	54.04	54.91
5810	NASDAQ	CAKE	Mon, Oct 12, 2015	54.82	55.37	54.50	55.14
5809	NASDAQ	CAKE	Fri, Oct 9, 2015	54.74	55.30	54.00	54.59
5808	NASDAQ	CAKE	Thu, Oct 8, 2015	54.83	55.53	54.31	54.88
5807	NASDAQ	CAKE	Wed, Oct 7, 2015	54.22	54.82	53.36	54.81
5806	NASDAQ	CAKE	Tue, Oct 6, 2015	54.78	54.97	54.01	54.05
5805	NASDAQ	CAKE	Mon, Oct 5, 2015	54.33	54.87	53.95	54.86
5804	NASDAQ	CAKE	Fri, Oct 2, 2015	52.87	54.09	52.58	54.07
5803	NASDAQ	CAKE	Thu, Oct 1, 2015	53.78	53.88	52.69	53.14
5802	NASDAQ	CAKE	Wed, Sep 30, 2015	53.93	54.28	53.49	53.96
5801	NASDAQ	CAKE	Tue, Sep 29, 2015	53.61	54.00	53.08	53.63
5800	NASDAQ	CAKE	Mon, Sep 28, 2015	54.46	54.73	53.16	53.44
5799	NASDAQ	CAKE	Fri, Sep 25, 2015	55.18	55.58	54.54	54.54
5798	NASDAQ	CAKE	Thu, Sep 24, 2015	54.54	55.07	54.32	54.99
5797	NASDAQ	CAKE	Wed, Sep 23, 2015	54.65	55.06	54.49	54.84
5796	NASDAQ	CAKE	Tue, Sep 22, 2015	53.91	54.69	53.70	54.63
5795	NASDAQ	CAKE	Mon, Sep 21, 2015	54.01	54.56	53.77	54.24
5794	NASDAQ	CAKE	Fri, Sep 18, 2015	53.48	54.20	53.00	53.64
5793	NASDAQ	CAKE	Thu, Sep 17, 2015	54.22	54.66	53.91	53.98
5792	NASDAQ	CAKE	Wed, Sep 16, 2015	54.51	54.53	53.84	54.14
5791	NASDAQ	CAKE	Tue, Sep 15, 2015	54.50	54.90	53.91	54.68
5790	NASDAQ	CAKE	Mon, Sep 14, 2015	54.45	54.65	54.09	54.24
5789	NASDAQ	CAKE	Fri, Sep 11, 2015	53.44	54.38	53.44	54.35
5788	NASDAQ	CAKE	Thu, Sep 10, 2015	53.70	54.35	53.48	53.62
5787	NASDAQ	CAKE	Wed, Sep 9, 2015	54.66	54.79	53.74	53.78
5786	NASDAQ	CAKE	Tue, Sep 8, 2015	54.10	54.20	53.68	54.03
5785	NASDAQ	CAKE	Fri, Sep 4, 2015	53.06	54.05	52.96	53.45
5784	NASDAQ	CAKE	Thu, Sep 3, 2015	53.93	54.14	53.43	53.51
5783	NASDAQ	CAKE	Wed, Sep 2, 2015	53.16	53.65	52.70	53.65
5782	NASDAQ	CAKE	Tue, Sep 1, 2015	53.52	54.45	52.64	52.74
5781	NASDAQ	CAKE	Mon, Aug 31, 2015	54.86	55.49	53.93	54.27
5780	NASDAQ	CAKE	Fri, Aug 28, 2015	55.14	55.79	55.10	55.52
5779	NASDAQ	CAKE	Thu, Aug 27, 2015	54.16	55.47	54.16	55.22
5778	NASDAQ	CAKE	Wed, Aug 26, 2015	53.91	54.13	52.75	53.84
5777	NASDAQ	CAKE	Tue, Aug 25, 2015	53.20	53.83	52.63	52.95
5776	NASDAQ	CAKE	Mon, Aug 24, 2015	51.80	54.32	50.02	52.42
5775	NASDAQ	CAKE	Fri, Aug 21, 2015	54.39	54.84	53.74	53.97
5774	NASDAQ	CAKE	Thu, Aug 20, 2015	55.47	55.89	55.13	55.21
5773	NASDAQ	CAKE	Wed, Aug 19, 2015	56.49	56.63	55.75	55.98
5772	NASDAQ	CAKE	Tue, Aug 18, 2015	57.30	57.57	56.27	56.49
5771	NASDAQ	CAKE	Mon, Aug 17, 2015	56.74	57.59	56.58	57.30
5770	NASDAQ	CAKE	Fri, Aug 14, 2015	56.86	57.47	56.75	57.10
5769	NASDAQ	CAKE	Thu, Aug 13, 2015	56.68	57.41	56.59	57.07
5768	NASDAQ	CAKE	Wed, Aug 12, 2015	55.96	56.49	55.34	56.43
5767	NASDAQ	CAKE	Tue, Aug 11, 2015	55.54	56.44	55.18	56.41
5766	NASDAQ	CAKE	Mon, Aug 10, 2015	56.86	57.18	55.43	55.58
5765	NASDAQ	CAKE	Fri, Aug 7, 2015	56.34	56.54	55.66	56.52
5764	NASDAQ	CAKE	Thu, Aug 6, 2015	58.07	58.27	56.31	56.57
5763	NASDAQ	CAKE	Wed, Aug 5, 2015	58.28	58.86	58.11	58.17
5762	NASDAQ	CAKE	Tue, Aug 4, 2015	57.58	58.22	57.32	58.15
5761	NASDAQ	CAKE	Mon, Aug 3, 2015	57.50	57.68	57.03	57.54
5760	NASDAQ	CAKE	Fri, Jul 31, 2015	57.89	58.28	57.48	57.74
5759	NASDAQ	CAKE	Thu, Jul 30, 2015	56.88	57.98	56.26	57.74
5758	NASDAQ	CAKE	Wed, Jul 29, 2015	56.50	57.44	56.50	56.87
5757	NASDAQ	CAKE	Tue, Jul 28, 2015	55.95	56.43	55.30	56.33
5756	NASDAQ	CAKE	Mon, Jul 27, 2015	55.71	56.39	55.39	55.91
5755	NASDAQ	CAKE	Fri, Jul 24, 2015	56.66	56.83	55.71	55.72
5754	NASDAQ	CAKE	Thu, Jul 23, 2015	56.84	58.10	56.01	56.48
5753	NASDAQ	CAKE	Wed, Jul 22, 2015	54.27	55.47	54.20	55.12
5752	NASDAQ	CAKE	Tue, Jul 21, 2015	53.96	54.25	53.33	54.13
5751	NASDAQ	CAKE	Mon, Jul 20, 2015	53.59	54.14	53.39	53.85
5750	NASDAQ	CAKE	Fri, Jul 17, 2015	54.11	54.24	53.24	53.54
5749	NASDAQ	CAKE	Thu, Jul 16, 2015	54.09	54.33	53.74	53.92
5748	NASDAQ	CAKE	Wed, Jul 15, 2015	54.89	54.89	54.20	54.29
5747	NASDAQ	CAKE	Tue, Jul 14, 2015	55.06	55.15	54.42	54.66
5746	NASDAQ	CAKE	Mon, Jul 13, 2015	54.59	55.06	54.34	54.97
5745	NASDAQ	CAKE	Fri, Jul 10, 2015	54.00	54.31	53.78	54.18
5744	NASDAQ	CAKE	Thu, Jul 9, 2015	54.31	54.74	53.63	53.72
5743	NASDAQ	CAKE	Wed, Jul 8, 2015	54.00	54.66	53.65	53.97
5742	NASDAQ	CAKE	Tue, Jul 7, 2015	53.87	54.43	53.39	54.39
5741	NASDAQ	CAKE	Mon, Jul 6, 2015	53.68	54.00	53.40	53.74
5740	NASDAQ	CAKE	Thu, Jul 2, 2015	53.73	54.41	53.70	53.88
5739	NASDAQ	CAKE	Wed, Jul 1, 2015	53.98	54.60	53.54	53.70
5738	NASDAQ	CAKE	Tue, Jun 30, 2015	54.61	54.70	54.15	54.54
5737	NASDAQ	CAKE	Mon, Jun 29, 2015	54.93	55.10	54.10	54.17
5736	NASDAQ	CAKE	Fri, Jun 26, 2015	54.95	55.47	54.77	55.33
5735	NASDAQ	CAKE	Thu, Jun 25, 2015	54.85	54.99	54.30	54.79
5734	NASDAQ	CAKE	Wed, Jun 24, 2015	54.43	54.86	54.43	54.51
5733	NASDAQ	CAKE	Tue, Jun 23, 2015	55.39	55.48	54.40	54.64
5732	NASDAQ	CAKE	Mon, Jun 22, 2015	55.14	55.25	54.77	55.15
5731	NASDAQ	CAKE	Fri, Jun 19, 2015	55.09	55.14	54.60	54.87
5730	NASDAQ	CAKE	Thu, Jun 18, 2015	54.77	55.21	54.67	54.94
5729	NASDAQ	CAKE	Wed, Jun 17, 2015	54.76	54.96	54.40	54.83
5728	NASDAQ	CAKE	Tue, Jun 16, 2015	54.21	54.59	53.84	54.56
5727	NASDAQ	CAKE	Mon, Jun 15, 2015	53.90	54.37	53.34	54.10
5726	NASDAQ	CAKE	Fri, Jun 12, 2015	53.80	54.68	53.57	54.37
5725	NASDAQ	CAKE	Thu, Jun 11, 2015	53.61	54.04	53.29	53.78
5724	NASDAQ	CAKE	Wed, Jun 10, 2015	52.86	53.85	52.46	53.42
5723	NASDAQ	CAKE	Tue, Jun 9, 2015	52.53	52.93	52.28	52.81
5722	NASDAQ	CAKE	Mon, Jun 8, 2015	52.72	53.23	52.64	52.68
5721	NASDAQ	CAKE	Fri, Jun 5, 2015	51.98	53.01	51.31	52.91
5720	NASDAQ	CAKE	Thu, Jun 4, 2015	52.26	52.53	51.79	51.87
5719	NASDAQ	CAKE	Wed, Jun 3, 2015	52.06	52.66	51.78	52.43
5718	NASDAQ	CAKE	Tue, Jun 2, 2015	51.62	52.22	51.32	51.79
5717	NASDAQ	CAKE	Mon, Jun 1, 2015	51.76	52.17	51.23	51.84
5716	NASDAQ	CAKE	Fri, May 29, 2015	52.15	52.49	51.55	51.57
5715	NASDAQ	CAKE	Thu, May 28, 2015	52.45	53.03	52.16	52.27
5714	NASDAQ	CAKE	Wed, May 27, 2015	52.05	52.58	51.98	52.41
5713	NASDAQ	CAKE	Tue, May 26, 2015	52.25	52.52	51.41	51.75
5712	NASDAQ	CAKE	Fri, May 22, 2015	52.49	52.99	52.22	52.27
5711	NASDAQ	CAKE	Thu, May 21, 2015	52.52	52.80	52.15	52.41
5710	NASDAQ	CAKE	Wed, May 20, 2015	52.29	52.33	51.82	52.30
5709	NASDAQ	CAKE	Tue, May 19, 2015	52.00	52.48	51.66	52.39
5708	NASDAQ	CAKE	Mon, May 18, 2015	51.36	51.92	51.09	51.82
5707	NASDAQ	CAKE	Fri, May 15, 2015	51.17	51.78	51.00	51.39
5706	NASDAQ	CAKE	Thu, May 14, 2015	50.42	51.27	50.00	51.08
5705	NASDAQ	CAKE	Wed, May 13, 2015	50.09	50.52	49.89	50.26
5704	NASDAQ	CAKE	Tue, May 12, 2015	50.19	50.52	49.54	50.16
5703	NASDAQ	CAKE	Mon, May 11, 2015	50.55	51.05	50.33	50.47
5702	NASDAQ	CAKE	Fri, May 8, 2015	51.41	51.72	50.47	50.69
5701	NASDAQ	CAKE	Thu, May 7, 2015	50.04	51.09	50.01	50.96
5700	NASDAQ	CAKE	Wed, May 6, 2015	49.82	50.22	49.61	50.04
5699	NASDAQ	CAKE	Tue, May 5, 2015	50.44	50.63	49.60	49.79
5698	NASDAQ	CAKE	Mon, May 4, 2015	50.67	51.08	50.17	50.25
5697	NASDAQ	CAKE	Fri, May 1, 2015	50.29	50.97	50.04	50.56
5696	NASDAQ	CAKE	Thu, Apr 30, 2015	51.40	51.77	50.07	50.13
5695	NASDAQ	CAKE	Wed, Apr 29, 2015	52.39	52.53	50.71	51.42
5694	NASDAQ	CAKE	Tue, Apr 28, 2015	52.57	53.35	52.14	52.91
5693	NASDAQ	CAKE	Mon, Apr 27, 2015	53.00	53.15	52.27	52.53
5692	NASDAQ	CAKE	Fri, Apr 24, 2015	52.76	53.27	52.70	52.98
5691	NASDAQ	CAKE	Thu, Apr 23, 2015	53.92	53.98	51.42	52.42
5690	NASDAQ	CAKE	Wed, Apr 22, 2015	49.31	50.32	48.88	50.05
5689	NASDAQ	CAKE	Tue, Apr 21, 2015	48.91	49.32	48.44	49.21
5688	NASDAQ	CAKE	Mon, Apr 20, 2015	48.86	49.23	48.55	48.80
5687	NASDAQ	CAKE	Fri, Apr 17, 2015	48.46	48.89	48.11	48.65
5686	NASDAQ	CAKE	Thu, Apr 16, 2015	48.32	49.37	48.30	48.70
5685	NASDAQ	CAKE	Wed, Apr 15, 2015	48.71	49.10	48.16	48.37
5684	NASDAQ	CAKE	Tue, Apr 14, 2015	48.79	48.91	48.17	48.61
5683	NASDAQ	CAKE	Mon, Apr 13, 2015	48.96	49.45	48.68	48.79
5682	NASDAQ	CAKE	Fri, Apr 10, 2015	49.09	49.60	48.92	49.12
5681	NASDAQ	CAKE	Thu, Apr 9, 2015	49.21	49.74	48.54	48.86
5680	NASDAQ	CAKE	Wed, Apr 8, 2015	48.20	49.41	48.16	49.35
5679	NASDAQ	CAKE	Tue, Apr 7, 2015	48.37	48.41	47.91	48.10
5678	NASDAQ	CAKE	Mon, Apr 6, 2015	48.42	49.15	48.20	48.40
5677	NASDAQ	CAKE	Thu, Apr 2, 2015	49.24	49.24	48.51	48.80
5676	NASDAQ	CAKE	Wed, Apr 1, 2015	49.26	49.26	48.45	49.09
5675	NASDAQ	CAKE	Tue, Mar 31, 2015	49.25	49.65	49.11	49.33
5674	NASDAQ	CAKE	Mon, Mar 30, 2015	49.01	49.65	48.80	49.47
5673	NASDAQ	CAKE	Fri, Mar 27, 2015	48.46	49.49	48.45	48.79
5672	NASDAQ	CAKE	Thu, Mar 26, 2015	48.29	48.49	47.74	48.31
5671	NASDAQ	CAKE	Wed, Mar 25, 2015	49.29	49.49	48.55	48.56
5670	NASDAQ	CAKE	Tue, Mar 24, 2015	49.49	49.56	48.95	49.32
5669	NASDAQ	CAKE	Mon, Mar 23, 2015	48.99	49.57	48.61	49.50
5668	NASDAQ	CAKE	Fri, Mar 20, 2015	49.16	49.35	48.50	49.11
5667	NASDAQ	CAKE	Thu, Mar 19, 2015	48.67	49.30	48.67	48.82
5666	NASDAQ	CAKE	Wed, Mar 18, 2015	49.22	49.28	48.41	48.63
5665	NASDAQ	CAKE	Tue, Mar 17, 2015	48.74	49.25	48.58	49.17
5664	NASDAQ	CAKE	Mon, Mar 16, 2015	48.69	49.04	48.37	48.67
5663	NASDAQ	CAKE	Fri, Mar 13, 2015	48.93	48.98	48.13	48.39
5662	NASDAQ	CAKE	Thu, Mar 12, 2015	47.58	48.85	47.39	48.76
5661	NASDAQ	CAKE	Wed, Mar 11, 2015	47.64	47.80	47.14	47.32
5660	NASDAQ	CAKE	Tue, Mar 10, 2015	47.71	47.95	47.34	47.56
5659	NASDAQ	CAKE	Mon, Mar 9, 2015	47.28	48.11	47.28	47.64
5658	NASDAQ	CAKE	Fri, Mar 6, 2015	47.92	48.14	47.07	47.19
5657	NASDAQ	CAKE	Thu, Mar 5, 2015	47.23	48.40	47.23	48.01
5656	NASDAQ	CAKE	Wed, Mar 4, 2015	48.25	48.75	48.00	48.08
5655	NASDAQ	CAKE	Tue, Mar 3, 2015	48.67	48.84	48.32	48.71
5654	NASDAQ	CAKE	Mon, Mar 2, 2015	47.61	49.12	47.46	48.70
5653	NASDAQ	CAKE	Fri, Feb 27, 2015	48.58	48.58	47.48	47.52
5652	NASDAQ	CAKE	Thu, Feb 26, 2015	49.26	49.26	48.08	48.65
5651	NASDAQ	CAKE	Wed, Feb 25, 2015	49.20	49.55	48.79	49.18
5650	NASDAQ	CAKE	Tue, Feb 24, 2015	49.47	49.99	49.17	49.46
5649	NASDAQ	CAKE	Mon, Feb 23, 2015	48.96	49.52	48.92	49.43
5648	NASDAQ	CAKE	Fri, Feb 20, 2015	49.56	49.57	48.51	49.22
5647	NASDAQ	CAKE	Thu, Feb 19, 2015	49.15	49.89	49.05	49.41
5646	NASDAQ	CAKE	Wed, Feb 18, 2015	48.37	49.18	48.35	49.00
5645	NASDAQ	CAKE	Tue, Feb 17, 2015	48.39	48.67	47.93	48.24
5644	NASDAQ	CAKE	Fri, Feb 13, 2015	49.06	49.25	47.83	48.22
5643	NASDAQ	CAKE	Thu, Feb 12, 2015	48.68	49.28	46.52	49.26
5642	NASDAQ	CAKE	Wed, Feb 11, 2015	54.15	54.30	52.80	53.04
5641	NASDAQ	CAKE	Tue, Feb 10, 2015	53.53	54.31	53.25	54.13
5640	NASDAQ	CAKE	Mon, Feb 9, 2015	53.36	53.68	52.80	52.92
5639	NASDAQ	CAKE	Fri, Feb 6, 2015	52.93	53.89	52.56	53.70
5638	NASDAQ	CAKE	Thu, Feb 5, 2015	53.09	53.45	52.70	52.91
5637	NASDAQ	CAKE	Wed, Feb 4, 2015	52.41	53.31	52.13	52.98
5636	NASDAQ	CAKE	Tue, Feb 3, 2015	52.14	52.90	51.92	52.41
5635	NASDAQ	CAKE	Mon, Feb 2, 2015	52.40	52.53	51.09	52.06
5634	NASDAQ	CAKE	Fri, Jan 30, 2015	52.94	53.15	52.26	52.51
5633	NASDAQ	CAKE	Thu, Jan 29, 2015	53.56	53.56	52.55	53.17
5632	NASDAQ	CAKE	Wed, Jan 28, 2015	54.75	54.93	53.14	53.40
5631	NASDAQ	CAKE	Tue, Jan 27, 2015	54.38	54.69	54.00	54.44
5630	NASDAQ	CAKE	Mon, Jan 26, 2015	54.16	55.13	54.13	54.73
5629	NASDAQ	CAKE	Fri, Jan 23, 2015	54.25	54.47	53.74	54.13
5628	NASDAQ	CAKE	Thu, Jan 22, 2015	53.64	54.21	53.15	54.10
5627	NASDAQ	CAKE	Wed, Jan 21, 2015	52.72	53.32	52.46	53.29
5626	NASDAQ	CAKE	Tue, Jan 20, 2015	53.50	54.12	52.55	53.00
5625	NASDAQ	CAKE	Fri, Jan 16, 2015	51.62	52.20	51.39	52.16
5624	NASDAQ	CAKE	Thu, Jan 15, 2015	52.41	52.47	50.84	51.84
5623	NASDAQ	CAKE	Wed, Jan 14, 2015	52.64	52.80	51.99	52.29
5622	NASDAQ	CAKE	Tue, Jan 13, 2015	52.62	53.18	52.00	52.70
5621	NASDAQ	CAKE	Mon, Jan 12, 2015	52.52	52.64	52.02	52.19
5620	NASDAQ	CAKE	Fri, Jan 9, 2015	52.50	52.56	51.51	52.35
5619	NASDAQ	CAKE	Thu, Jan 8, 2015	51.93	52.75	51.75	52.42
5618	NASDAQ	CAKE	Wed, Jan 7, 2015	51.00	51.82	50.28	51.70
5617	NASDAQ	CAKE	Tue, Jan 6, 2015	50.48	50.57	49.09	49.82
5616	NASDAQ	CAKE	Mon, Jan 5, 2015	49.92	50.64	49.82	50.20
5615	NASDAQ	CAKE	Fri, Jan 2, 2015	50.63	50.88	49.79	50.11
5614	NASDAQ	CAKE	Wed, Dec 31, 2014	50.77	51.20	50.25	50.31
5613	NASDAQ	CAKE	Tue, Dec 30, 2014	50.79	51.45	50.30	50.55
5612	NASDAQ	CAKE	Mon, Dec 29, 2014	49.87	51.19	49.60	50.91
5611	NASDAQ	CAKE	Fri, Dec 26, 2014	49.55	49.73	49.39	49.54
5610	NASDAQ	CAKE	Wed, Dec 24, 2014	49.66	49.79	49.27	49.46
5609	NASDAQ	CAKE	Tue, Dec 23, 2014	49.47	49.81	49.29	49.45
5608	NASDAQ	CAKE	Mon, Dec 22, 2014	48.79	49.35	48.70	49.32
5607	NASDAQ	CAKE	Fri, Dec 19, 2014	49.12	49.20	48.55	48.62
5606	NASDAQ	CAKE	Thu, Dec 18, 2014	49.43	49.45	48.73	49.23
5605	NASDAQ	CAKE	Wed, Dec 17, 2014	48.85	49.20	48.40	49.06
5604	NASDAQ	CAKE	Tue, Dec 16, 2014	48.58	48.72	47.98	48.46
5603	NASDAQ	CAKE	Mon, Dec 15, 2014	48.67	48.99	48.11	48.61
5602	NASDAQ	CAKE	Fri, Dec 12, 2014	48.07	48.99	47.95	48.53
5601	NASDAQ	CAKE	Thu, Dec 11, 2014	47.85	48.62	47.57	48.20
5600	NASDAQ	CAKE	Wed, Dec 10, 2014	48.37	48.37	47.29	47.45
5599	NASDAQ	CAKE	Tue, Dec 9, 2014	48.19	48.70	46.52	48.54
5598	NASDAQ	CAKE	Mon, Dec 8, 2014	48.26	49.02	47.95	48.54
5597	NASDAQ	CAKE	Fri, Dec 5, 2014	48.16	48.92	48.16	48.35
5596	NASDAQ	CAKE	Thu, Dec 4, 2014	47.81	49.74	47.58	48.18
5595	NASDAQ	CAKE	Wed, Dec 3, 2014	47.69	47.92	47.43	47.67
5594	NASDAQ	CAKE	Tue, Dec 2, 2014	47.79	48.26	47.57	47.82
5593	NASDAQ	CAKE	Mon, Dec 1, 2014	48.42	48.64	47.62	47.62
5592	NASDAQ	CAKE	Fri, Nov 28, 2014	47.63	48.85	47.62	48.43
5591	NASDAQ	CAKE	Wed, Nov 26, 2014	47.83	47.83	47.42	47.48
5590	NASDAQ	CAKE	Tue, Nov 25, 2014	47.70	47.96	47.48	47.68
5589	NASDAQ	CAKE	Mon, Nov 24, 2014	47.38	47.71	47.20	47.49
5588	NASDAQ	CAKE	Fri, Nov 21, 2014	47.50	47.65	46.92	47.27
5587	NASDAQ	CAKE	Thu, Nov 20, 2014	46.47	47.36	46.40	47.06
5586	NASDAQ	CAKE	Wed, Nov 19, 2014	46.45	46.67	45.93	46.62
5585	NASDAQ	CAKE	Tue, Nov 18, 2014	46.79	47.05	46.32	46.38
5584	NASDAQ	CAKE	Mon, Nov 17, 2014	47.48	47.71	46.80	46.80
5583	NASDAQ	CAKE	Fri, Nov 14, 2014	47.89	48.20	47.32	47.40
5582	NASDAQ	CAKE	Thu, Nov 13, 2014	48.67	48.95	48.19	48.24
5581	NASDAQ	CAKE	Wed, Nov 12, 2014	48.28	48.65	48.03	48.48
5580	NASDAQ	CAKE	Tue, Nov 11, 2014	48.75	49.00	48.13	48.45
5579	NASDAQ	CAKE	Mon, Nov 10, 2014	48.93	49.45	48.60	48.82
5578	NASDAQ	CAKE	Fri, Nov 7, 2014	48.81	48.96	48.10	48.86
5577	NASDAQ	CAKE	Thu, Nov 6, 2014	48.05	48.81	48.05	48.74
5576	NASDAQ	CAKE	Wed, Nov 5, 2014	48.00	48.45	47.70	48.15
5575	NASDAQ	CAKE	Tue, Nov 4, 2014	46.04	47.93	45.93	47.79
5574	NASDAQ	CAKE	Mon, Nov 3, 2014	45.93	46.21	45.79	46.03
5573	NASDAQ	CAKE	Fri, Oct 31, 2014	46.02	46.44	45.69	45.94
5572	NASDAQ	CAKE	Thu, Oct 30, 2014	45.22	46.32	45.22	46.14
5571	NASDAQ	CAKE	Wed, Oct 29, 2014	45.72	45.88	45.26	45.53
5570	NASDAQ	CAKE	Tue, Oct 28, 2014	44.90	46.08	44.61	45.85
5569	NASDAQ	CAKE	Mon, Oct 27, 2014	43.64	44.72	43.64	44.58
5568	NASDAQ	CAKE	Fri, Oct 24, 2014	43.42	44.08	43.02	44.04
5567	NASDAQ	CAKE	Thu, Oct 23, 2014	42.50	44.35	42.00	43.20
5566	NASDAQ	CAKE	Wed, Oct 22, 2014	44.61	45.48	44.32	44.50
5565	NASDAQ	CAKE	Tue, Oct 21, 2014	46.01	46.41	44.50	44.65
5564	NASDAQ	CAKE	Mon, Oct 20, 2014	46.07	46.70	46.02	46.65
5563	NASDAQ	CAKE	Fri, Oct 17, 2014	47.46	47.47	46.11	46.23
5562	NASDAQ	CAKE	Thu, Oct 16, 2014	45.94	47.00	45.94	46.77
5561	NASDAQ	CAKE	Wed, Oct 15, 2014	46.22	47.03	45.57	46.72
5560	NASDAQ	CAKE	Tue, Oct 14, 2014	45.29	46.60	45.05	46.53
5559	NASDAQ	CAKE	Mon, Oct 13, 2014	45.35	45.78	44.91	44.98
5558	NASDAQ	CAKE	Fri, Oct 10, 2014	44.89	45.75	44.59	45.25
5557	NASDAQ	CAKE	Thu, Oct 9, 2014	44.51	46.05	44.51	45.08
5556	NASDAQ	CAKE	Wed, Oct 8, 2014	44.47	45.78	44.40	45.72
5555	NASDAQ	CAKE	Tue, Oct 7, 2014	45.03	45.11	44.47	44.49
5554	NASDAQ	CAKE	Mon, Oct 6, 2014	45.90	46.06	45.36	45.38
5553	NASDAQ	CAKE	Fri, Oct 3, 2014	45.71	46.29	45.62	45.81
5552	NASDAQ	CAKE	Thu, Oct 2, 2014	45.05	45.64	44.93	45.33
5551	NASDAQ	CAKE	Wed, Oct 1, 2014	45.69	45.86	44.90	44.98
5550	NASDAQ	CAKE	Tue, Sep 30, 2014	46.00	46.29	45.49	45.50
5549	NASDAQ	CAKE	Mon, Sep 29, 2014	45.34	45.98	45.03	45.96
5548	NASDAQ	CAKE	Fri, Sep 26, 2014	43.89	45.69	43.89	45.65
5547	NASDAQ	CAKE	Thu, Sep 25, 2014	45.62	45.83	45.12	45.30
5546	NASDAQ	CAKE	Wed, Sep 24, 2014	45.23	45.75	45.23	45.66
5545	NASDAQ	CAKE	Tue, Sep 23, 2014	45.35	45.53	45.19	45.26
5544	NASDAQ	CAKE	Mon, Sep 22, 2014	45.73	45.77	45.31	45.42
5543	NASDAQ	CAKE	Fri, Sep 19, 2014	46.25	46.60	45.84	45.87
5542	NASDAQ	CAKE	Thu, Sep 18, 2014	45.87	46.46	45.65	46.16
5541	NASDAQ	CAKE	Wed, Sep 17, 2014	45.39	45.70	44.96	45.65
5540	NASDAQ	CAKE	Tue, Sep 16, 2014	45.12	45.61	44.96	45.39
5539	NASDAQ	CAKE	Mon, Sep 15, 2014	45.36	45.45	45.06	45.23
5538	NASDAQ	CAKE	Fri, Sep 12, 2014	45.76	45.88	45.18	45.38
5537	NASDAQ	CAKE	Thu, Sep 11, 2014	45.52	45.73	45.23	45.66
5536	NASDAQ	CAKE	Wed, Sep 10, 2014	45.01	45.73	44.93	45.63
5535	NASDAQ	CAKE	Tue, Sep 9, 2014	45.20	45.33	44.95	45.03
5534	NASDAQ	CAKE	Mon, Sep 8, 2014	45.30	45.53	45.12	45.25
5533	NASDAQ	CAKE	Fri, Sep 5, 2014	45.01	45.44	44.87	45.32
5532	NASDAQ	CAKE	Thu, Sep 4, 2014	44.74	45.22	44.56	45.16
5531	NASDAQ	CAKE	Wed, Sep 3, 2014	44.90	44.99	44.55	44.72
5530	NASDAQ	CAKE	Tue, Sep 2, 2014	44.84	45.09	44.31	44.79
5529	NASDAQ	CAKE	Fri, Aug 29, 2014	45.11	45.25	44.70	44.95
5528	NASDAQ	CAKE	Thu, Aug 28, 2014	44.80	45.31	44.55	45.07
5527	NASDAQ	CAKE	Wed, Aug 27, 2014	45.16	45.25	44.73	44.83
5526	NASDAQ	CAKE	Tue, Aug 26, 2014	45.22	45.57	45.05	45.15
5525	NASDAQ	CAKE	Mon, Aug 25, 2014	44.80	45.25	44.60	45.21
5524	NASDAQ	CAKE	Fri, Aug 22, 2014	44.62	44.83	44.45	44.48
5523	NASDAQ	CAKE	Thu, Aug 21, 2014	43.53	44.61	43.50	44.60
5522	NASDAQ	CAKE	Wed, Aug 20, 2014	44.40	44.70	43.88	44.47
5521	NASDAQ	CAKE	Tue, Aug 19, 2014	44.69	45.13	44.69	45.04
5520	NASDAQ	CAKE	Mon, Aug 18, 2014	44.47	44.75	44.45	44.68
5519	NASDAQ	CAKE	Fri, Aug 15, 2014	44.54	44.54	43.88	44.16
5518	NASDAQ	CAKE	Thu, Aug 14, 2014	44.18	44.47	44.00	44.30
5517	NASDAQ	CAKE	Wed, Aug 13, 2014	43.76	44.39	43.69	44.18
5516	NASDAQ	CAKE	Tue, Aug 12, 2014	43.73	43.73	43.45	43.67
5515	NASDAQ	CAKE	Mon, Aug 11, 2014	43.69	43.92	43.40	43.80
5514	NASDAQ	CAKE	Fri, Aug 8, 2014	43.39	43.66	43.31	43.45
5513	NASDAQ	CAKE	Thu, Aug 7, 2014	43.49	43.78	43.23	43.41
5512	NASDAQ	CAKE	Wed, Aug 6, 2014	42.72	43.44	42.68	43.25
5511	NASDAQ	CAKE	Tue, Aug 5, 2014	42.85	43.25	42.71	42.90
5510	NASDAQ	CAKE	Mon, Aug 4, 2014	42.80	43.22	42.54	43.13
5509	NASDAQ	CAKE	Fri, Aug 1, 2014	42.91	43.04	42.55	42.89
5508	NASDAQ	CAKE	Thu, Jul 31, 2014	42.97	43.41	42.87	42.88
5507	NASDAQ	CAKE	Wed, Jul 30, 2014	43.78	43.84	43.14	43.48
5506	NASDAQ	CAKE	Tue, Jul 29, 2014	43.44	43.80	43.40	43.54
5505	NASDAQ	CAKE	Mon, Jul 28, 2014	43.43	43.56	43.22	43.30
5504	NASDAQ	CAKE	Fri, Jul 25, 2014	43.12	43.53	43.12	43.33
5503	NASDAQ	CAKE	Thu, Jul 24, 2014	43.47	43.98	42.71	43.41
5502	NASDAQ	CAKE	Wed, Jul 23, 2014	44.35	44.52	43.70	43.96
5501	NASDAQ	CAKE	Tue, Jul 22, 2014	44.29	44.54	44.00	44.32
5500	NASDAQ	CAKE	Mon, Jul 21, 2014	44.18	44.42	43.85	43.94
5499	NASDAQ	CAKE	Fri, Jul 18, 2014	44.05	44.86	43.93	44.44
5498	NASDAQ	CAKE	Thu, Jul 17, 2014	44.69	44.99	43.85	44.06
5497	NASDAQ	CAKE	Wed, Jul 16, 2014	45.19	45.19	44.25	44.85
5496	NASDAQ	CAKE	Tue, Jul 15, 2014	45.72	45.74	44.77	44.88
5495	NASDAQ	CAKE	Mon, Jul 14, 2014	46.29	46.29	45.65	45.95
5494	NASDAQ	CAKE	Fri, Jul 11, 2014	45.99	46.25	45.56	45.90
5493	NASDAQ	CAKE	Thu, Jul 10, 2014	46.15	46.55	46.00	46.34
5492	NASDAQ	CAKE	Wed, Jul 9, 2014	45.44	46.78	45.44	46.75
5491	NASDAQ	CAKE	Tue, Jul 8, 2014	46.73	46.78	46.14	46.25
5490	NASDAQ	CAKE	Mon, Jul 7, 2014	46.83	46.90	46.55	46.80
5489	NASDAQ	CAKE	Thu, Jul 3, 2014	46.53	47.09	46.34	46.87
5488	NASDAQ	CAKE	Wed, Jul 2, 2014	46.79	46.99	46.45	46.54
5487	NASDAQ	CAKE	Tue, Jul 1, 2014	46.45	47.20	46.45	46.85
5486	NASDAQ	CAKE	Mon, Jun 30, 2014	47.03	47.08	46.26	46.42
5485	NASDAQ	CAKE	Fri, Jun 27, 2014	46.93	47.27	46.72	47.16
5484	NASDAQ	CAKE	Thu, Jun 26, 2014	47.02	47.15	46.74	47.12
5483	NASDAQ	CAKE	Wed, Jun 25, 2014	46.49	47.13	46.37	47.10
5482	NASDAQ	CAKE	Tue, Jun 24, 2014	46.65	47.11	46.47	46.60
5481	NASDAQ	CAKE	Mon, Jun 23, 2014	46.40	46.74	46.14	46.70
5480	NASDAQ	CAKE	Fri, Jun 20, 2014	46.37	46.40	45.87	46.31
5479	NASDAQ	CAKE	Thu, Jun 19, 2014	46.20	46.63	46.12	46.25
5478	NASDAQ	CAKE	Wed, Jun 18, 2014	46.30	46.46	45.60	46.06
5477	NASDAQ	CAKE	Tue, Jun 17, 2014	46.33	46.84	46.19	46.31
5476	NASDAQ	CAKE	Mon, Jun 16, 2014	46.50	46.80	46.50	46.68
5475	NASDAQ	CAKE	Fri, Jun 13, 2014	46.30	46.69	46.01	46.63
5474	NASDAQ	CAKE	Thu, Jun 12, 2014	46.18	46.45	45.99	46.16
5473	NASDAQ	CAKE	Wed, Jun 11, 2014	47.99	46.58	46.11	46.29
5472	NASDAQ	CAKE	Tue, Jun 10, 2014	46.83	46.83	46.30	46.43
5471	NASDAQ	CAKE	Mon, Jun 9, 2014	46.90	47.18	46.74	46.97
5470	NASDAQ	CAKE	Fri, Jun 6, 2014	47.01	47.17	46.72	46.97
5469	NASDAQ	CAKE	Thu, Jun 5, 2014	45.90	46.71	45.65	46.70
5468	NASDAQ	CAKE	Wed, Jun 4, 2014	45.60	45.95	45.45	45.90
5467	NASDAQ	CAKE	Tue, Jun 3, 2014	45.37	45.92	45.37	45.73
5466	NASDAQ	CAKE	Mon, Jun 2, 2014	46.09	46.09	45.44	45.73
5465	NASDAQ	CAKE	Fri, May 30, 2014	46.01	46.01	45.71	45.87
5464	NASDAQ	CAKE	Thu, May 29, 2014	46.54	46.68	45.78	45.89
5463	NASDAQ	CAKE	Wed, May 28, 2014	46.04	46.61	46.04	46.36
5462	NASDAQ	CAKE	Tue, May 27, 2014	45.85	46.30	45.60	46.10
5461	NASDAQ	CAKE	Fri, May 23, 2014	44.99	45.58	44.98	45.52
5460	NASDAQ	CAKE	Thu, May 22, 2014	44.52	45.91	44.47	45.07
5459	NASDAQ	CAKE	Wed, May 21, 2014	44.39	44.65	43.87	44.45
5458	NASDAQ	CAKE	Tue, May 20, 2014	44.40	44.54	43.81	44.22
5457	NASDAQ	CAKE	Mon, May 19, 2014	44.27	44.55	44.09	44.42
5456	NASDAQ	CAKE	Fri, May 16, 2014	44.18	44.56	43.70	44.42
5455	NASDAQ	CAKE	Thu, May 15, 2014	44.24	44.32	43.58	44.27
5454	NASDAQ	CAKE	Wed, May 14, 2014	44.77	45.03	44.42	44.52
5453	NASDAQ	CAKE	Tue, May 13, 2014	44.83	45.01	44.40	44.72
5452	NASDAQ	CAKE	Mon, May 12, 2014	44.27	45.04	44.07	44.89
5451	NASDAQ	CAKE	Fri, May 9, 2014	44.02	44.32	43.73	43.91
5450	NASDAQ	CAKE	Thu, May 8, 2014	44.40	44.92	43.94	44.13
5449	NASDAQ	CAKE	Wed, May 7, 2014	44.48	44.81	43.86	44.40
5448	NASDAQ	CAKE	Tue, May 6, 2014	44.91	45.20	44.45	44.47
5447	NASDAQ	CAKE	Mon, May 5, 2014	44.80	45.35	44.61	45.08
5446	NASDAQ	CAKE	Fri, May 2, 2014	45.58	46.29	45.33	45.37
5445	NASDAQ	CAKE	Thu, May 1, 2014	45.14	45.64	44.78	45.59
5444	NASDAQ	CAKE	Wed, Apr 30, 2014	44.68	45.21	44.32	44.89
5443	NASDAQ	CAKE	Tue, Apr 29, 2014	44.54	45.05	44.31	44.88
5442	NASDAQ	CAKE	Mon, Apr 28, 2014	45.20	45.57	43.89	44.32
5441	NASDAQ	CAKE	Fri, Apr 25, 2014	45.71	46.08	45.10	45.25
5440	NASDAQ	CAKE	Thu, Apr 24, 2014	46.80	46.91	45.36	45.90
5439	NASDAQ	CAKE	Wed, Apr 23, 2014	47.45	47.83	46.79	46.80
5438	NASDAQ	CAKE	Tue, Apr 22, 2014	47.40	48.12	47.22	48.00
5437	NASDAQ	CAKE	Mon, Apr 21, 2014	46.82	47.44	46.72	47.29
5436	NASDAQ	CAKE	Thu, Apr 17, 2014	47.46	47.85	46.96	46.97
5435	NASDAQ	CAKE	Wed, Apr 16, 2014	47.37	47.67	47.06	47.48
5434	NASDAQ	CAKE	Tue, Apr 15, 2014	47.13	47.49	46.42	47.16
5433	NASDAQ	CAKE	Mon, Apr 14, 2014	46.66	47.50	46.36	46.95
5432	NASDAQ	CAKE	Fri, Apr 11, 2014	46.19	46.93	45.89	46.13
5431	NASDAQ	CAKE	Thu, Apr 10, 2014	47.66	47.73	46.56	46.57
5430	NASDAQ	CAKE	Wed, Apr 9, 2014	47.42	47.86	47.10	47.75
5429	NASDAQ	CAKE	Tue, Apr 8, 2014	46.80	47.41	46.38	47.24
5428	NASDAQ	CAKE	Mon, Apr 7, 2014	47.16	47.36	46.37	46.64
5427	NASDAQ	CAKE	Fri, Apr 4, 2014	48.50	48.61	47.10	47.13
5426	NASDAQ	CAKE	Thu, Apr 3, 2014	48.71	49.10	48.16	48.19
5425	NASDAQ	CAKE	Wed, Apr 2, 2014	48.87	49.02	48.51	48.71
5424	NASDAQ	CAKE	Tue, Apr 1, 2014	47.82	48.87	47.67	48.80
5423	NASDAQ	CAKE	Mon, Mar 31, 2014	46.87	47.72	46.66	47.63
5422	NASDAQ	CAKE	Fri, Mar 28, 2014	46.65	47.36	46.51	46.56
5421	NASDAQ	CAKE	Thu, Mar 27, 2014	46.72	47.23	46.48	46.65
5420	NASDAQ	CAKE	Wed, Mar 26, 2014	47.81	47.90	46.86	46.87
5419	NASDAQ	CAKE	Tue, Mar 25, 2014	47.81	48.07	47.36	47.49
5418	NASDAQ	CAKE	Mon, Mar 24, 2014	48.32	48.63	47.41	47.55
5417	NASDAQ	CAKE	Fri, Mar 21, 2014	48.97	49.29	48.35	48.38
5416	NASDAQ	CAKE	Thu, Mar 20, 2014	48.14	48.73	48.01	48.73
5415	NASDAQ	CAKE	Wed, Mar 19, 2014	48.60	48.79	47.81	48.13
5414	NASDAQ	CAKE	Tue, Mar 18, 2014	48.72	48.97	48.52	48.66
5413	NASDAQ	CAKE	Mon, Mar 17, 2014	49.00	49.10	48.53	48.60
5412	NASDAQ	CAKE	Fri, Mar 14, 2014	47.67	48.84	47.55	48.78
5411	NASDAQ	CAKE	Thu, Mar 13, 2014	49.17	49.21	47.50	47.81
5410	NASDAQ	CAKE	Wed, Mar 12, 2014	48.08	49.13	48.02	48.98
5409	NASDAQ	CAKE	Tue, Mar 11, 2014	48.68	49.14	48.24	48.40
5408	NASDAQ	CAKE	Mon, Mar 10, 2014	48.65	48.89	48.31	48.54
5407	NASDAQ	CAKE	Fri, Mar 7, 2014	48.44	48.61	47.83	48.58
5406	NASDAQ	CAKE	Thu, Mar 6, 2014	47.93	48.42	47.85	48.19
5405	NASDAQ	CAKE	Wed, Mar 5, 2014	48.29	48.43	47.51	47.69
5404	NASDAQ	CAKE	Tue, Mar 4, 2014	47.52	48.45	47.50	48.33
5403	NASDAQ	CAKE	Mon, Mar 3, 2014	47.10	47.36	46.72	46.99
5402	NASDAQ	CAKE	Fri, Feb 28, 2014	47.05	47.98	47.05	47.52
5401	NASDAQ	CAKE	Thu, Feb 27, 2014	47.01	47.48	46.90	47.15
5400	NASDAQ	CAKE	Wed, Feb 26, 2014	47.37	47.75	47.02	47.25
5399	NASDAQ	CAKE	Tue, Feb 25, 2014	46.73	47.75	46.73	47.32
5398	NASDAQ	CAKE	Mon, Feb 24, 2014	45.90	46.94	46.26	46.62
5397	NASDAQ	CAKE	Fri, Feb 21, 2014	46.61	46.85	46.23	46.46
5396	NASDAQ	CAKE	Thu, Feb 20, 2014	46.11	46.71	46.11	46.39
5395	NASDAQ	CAKE	Wed, Feb 19, 2014	45.77	46.45	45.77	46.14
5394	NASDAQ	CAKE	Tue, Feb 18, 2014	45.79	46.27	45.79	45.99
5393	NASDAQ	CAKE	Fri, Feb 14, 2014	45.30	45.97	45.01	45.87
5392	NASDAQ	CAKE	Thu, Feb 13, 2014	45.05	45.75	44.19	45.49
5391	NASDAQ	CAKE	Wed, Feb 12, 2014	45.58	46.00	45.04	45.33
5390	NASDAQ	CAKE	Tue, Feb 11, 2014	44.99	45.69	44.82	45.59
5389	NASDAQ	CAKE	Mon, Feb 10, 2014	44.70	45.54	44.64	44.92
5388	NASDAQ	CAKE	Fri, Feb 7, 2014	44.43	44.87	44.01	44.69
5387	NASDAQ	CAKE	Thu, Feb 6, 2014	43.52	44.65	43.36	44.36
5386	NASDAQ	CAKE	Wed, Feb 5, 2014	43.36	43.74	42.73	43.49
5385	NASDAQ	CAKE	Tue, Feb 4, 2014	43.38	43.82	43.18	43.46
5384	NASDAQ	CAKE	Mon, Feb 3, 2014	44.51	44.78	42.87	43.04
5383	NASDAQ	CAKE	Fri, Jan 31, 2014	43.93	44.86	43.48	44.54
5382	NASDAQ	CAKE	Thu, Jan 30, 2014	44.50	44.88	44.20	44.60
5381	NASDAQ	CAKE	Wed, Jan 29, 2014	44.33	44.91	44.07	44.07
5380	NASDAQ	CAKE	Tue, Jan 28, 2014	44.64	45.07	44.47	44.89
5379	NASDAQ	CAKE	Mon, Jan 27, 2014	45.50	45.50	44.40	44.48
5378	NASDAQ	CAKE	Fri, Jan 24, 2014	45.10	45.43	44.64	44.71
5377	NASDAQ	CAKE	Thu, Jan 23, 2014	46.15	46.60	45.37	45.40
5376	NASDAQ	CAKE	Wed, Jan 22, 2014	45.60	46.56	45.33	46.47
5375	NASDAQ	CAKE	Tue, Jan 21, 2014	45.21	45.50	44.26	45.10
5374	NASDAQ	CAKE	Fri, Jan 17, 2014	45.90	46.18	44.97	45.15
5373	NASDAQ	CAKE	Thu, Jan 16, 2014	47.22	47.89	46.78	46.98
5372	NASDAQ	CAKE	Wed, Jan 15, 2014	47.51	48.00	47.31	47.51
5371	NASDAQ	CAKE	Tue, Jan 14, 2014	47.05	47.70	46.93	47.47
5370	NASDAQ	CAKE	Mon, Jan 13, 2014	47.43	47.66	46.69	46.89
5369	NASDAQ	CAKE	Fri, Jan 10, 2014	47.82	48.01	47.26	47.47
5368	NASDAQ	CAKE	Thu, Jan 9, 2014	47.24	47.62	47.10	47.45
5367	NASDAQ	CAKE	Wed, Jan 8, 2014	47.83	48.01	47.09	47.23
5366	NASDAQ	CAKE	Tue, Jan 7, 2014	47.26	47.88	47.26	47.54
5365	NASDAQ	CAKE	Mon, Jan 6, 2014	47.73	47.86	47.12	47.15
5364	NASDAQ	CAKE	Fri, Jan 3, 2014	47.79	48.19	47.55	47.70
5363	NASDAQ	CAKE	Thu, Jan 2, 2014	48.30	48.30	47.53	47.77
5362	NASDAQ	CAKE	Tue, Dec 31, 2013	48.36	48.62	48.25	48.27
5361	NASDAQ	CAKE	Mon, Dec 30, 2013	48.44	48.68	48.27	48.43
5360	NASDAQ	CAKE	Fri, Dec 27, 2013	48.80	48.80	48.43	48.59
5359	NASDAQ	CAKE	Thu, Dec 26, 2013	48.79	48.93	48.56	48.62
5358	NASDAQ	CAKE	Tue, Dec 24, 2013	48.85	48.85	48.42	48.55
5357	NASDAQ	CAKE	Mon, Dec 23, 2013	48.70	48.85	48.39	48.85
5356	NASDAQ	CAKE	Fri, Dec 20, 2013	47.59	48.45	47.30	48.37
5355	NASDAQ	CAKE	Thu, Dec 19, 2013	48.58	48.60	47.34	47.60
5354	NASDAQ	CAKE	Wed, Dec 18, 2013	47.87	48.56	47.41	48.54
5353	NASDAQ	CAKE	Tue, Dec 17, 2013	48.05	48.21	47.31	47.78
5352	NASDAQ	CAKE	Mon, Dec 16, 2013	47.43	48.05	47.41	47.99
5351	NASDAQ	CAKE	Fri, Dec 13, 2013	47.66	47.81	47.27	47.33
5350	NASDAQ	CAKE	Thu, Dec 12, 2013	48.18	48.18	47.56	47.65
5349	NASDAQ	CAKE	Wed, Dec 11, 2013	47.87	48.14	47.48	47.99
5348	NASDAQ	CAKE	Tue, Dec 10, 2013	48.76	48.84	47.95	47.95
5347	NASDAQ	CAKE	Mon, Dec 9, 2013	48.50	48.84	48.50	48.74
5346	NASDAQ	CAKE	Fri, Dec 6, 2013	48.51	49.00	48.33	48.49
5345	NASDAQ	CAKE	Thu, Dec 5, 2013	47.69	48.34	47.57	48.00
5344	NASDAQ	CAKE	Wed, Dec 4, 2013	47.75	48.23	47.49	47.83
5343	NASDAQ	CAKE	Tue, Dec 3, 2013	47.97	48.21	47.58	47.86
5342	NASDAQ	CAKE	Mon, Dec 2, 2013	48.50	48.57	47.98	48.06
5341	NASDAQ	CAKE	Fri, Nov 29, 2013	49.20	49.29	48.57	48.75
5340	NASDAQ	CAKE	Wed, Nov 27, 2013	48.89	49.10	48.60	48.98
5339	NASDAQ	CAKE	Tue, Nov 26, 2013	49.30	49.30	48.50	48.74
5338	NASDAQ	CAKE	Mon, Nov 25, 2013	49.55	49.73	49.11	49.17
5337	NASDAQ	CAKE	Fri, Nov 22, 2013	49.49	49.74	49.28	49.44
5336	NASDAQ	CAKE	Thu, Nov 21, 2013	48.40	49.48	48.35	49.43
5335	NASDAQ	CAKE	Wed, Nov 20, 2013	47.81	48.48	47.81	48.05
5334	NASDAQ	CAKE	Tue, Nov 19, 2013	47.89	48.06	47.50	47.83
5333	NASDAQ	CAKE	Mon, Nov 18, 2013	47.79	48.19	47.73	47.81
5332	NASDAQ	CAKE	Fri, Nov 15, 2013	47.85	48.02	47.66	47.84
5331	NASDAQ	CAKE	Thu, Nov 14, 2013	48.70	48.70	47.85	47.91
5330	NASDAQ	CAKE	Wed, Nov 13, 2013	48.16	48.61	47.97	48.58
5329	NASDAQ	CAKE	Tue, Nov 12, 2013	48.27	48.48	47.93	48.21
5328	NASDAQ	CAKE	Mon, Nov 11, 2013	48.00	48.50	48.00	48.29
5327	NASDAQ	CAKE	Fri, Nov 8, 2013	47.43	48.25	47.43	48.16
5326	NASDAQ	CAKE	Thu, Nov 7, 2013	48.41	49.14	47.33	47.39
5325	NASDAQ	CAKE	Wed, Nov 6, 2013	49.18	49.18	48.46	48.53
5324	NASDAQ	CAKE	Tue, Nov 5, 2013	47.15	49.06	47.15	48.93
5323	NASDAQ	CAKE	Mon, Nov 4, 2013	47.39	47.56	47.11	47.40
5322	NASDAQ	CAKE	Fri, Nov 1, 2013	47.19	47.48	47.01	47.40
5321	NASDAQ	CAKE	Thu, Oct 31, 2013	46.96	47.50	46.88	47.25
5320	NASDAQ	CAKE	Wed, Oct 30, 2013	47.75	47.98	47.00	47.08
5319	NASDAQ	CAKE	Tue, Oct 29, 2013	47.00	47.94	47.00	47.50
5318	NASDAQ	CAKE	Mon, Oct 28, 2013	46.67	47.14	46.39	47.14
5317	NASDAQ	CAKE	Fri, Oct 25, 2013	45.55	46.81	45.36	46.78
5316	NASDAQ	CAKE	Thu, Oct 24, 2013	44.75	45.55	44.26	45.32
5315	NASDAQ	CAKE	Wed, Oct 23, 2013	43.00	43.44	42.40	42.81
5314	NASDAQ	CAKE	Tue, Oct 22, 2013	43.51	43.95	43.37	43.49
5313	NASDAQ	CAKE	Mon, Oct 21, 2013	43.66	43.76	43.19	43.48
5312	NASDAQ	CAKE	Fri, Oct 18, 2013	43.71	43.95	43.37	43.75
5311	NASDAQ	CAKE	Thu, Oct 17, 2013	42.84	43.57	42.57	43.41
5310	NASDAQ	CAKE	Wed, Oct 16, 2013	43.00	43.28	42.85	42.87
5309	NASDAQ	CAKE	Tue, Oct 15, 2013	43.44	43.44	42.71	42.76
5308	NASDAQ	CAKE	Mon, Oct 14, 2013	43.04	43.59	42.77	43.40
5307	NASDAQ	CAKE	Fri, Oct 11, 2013	42.99	43.24	42.66	43.11
5306	NASDAQ	CAKE	Thu, Oct 10, 2013	43.06	43.36	42.66	43.20
5305	NASDAQ	CAKE	Wed, Oct 9, 2013	42.55	43.36	42.03	42.77
5304	NASDAQ	CAKE	Tue, Oct 8, 2013	42.93	43.45	42.59	42.59
5303	NASDAQ	CAKE	Mon, Oct 7, 2013	43.40	43.43	42.90	42.91
5302	NASDAQ	CAKE	Fri, Oct 4, 2013	43.60	44.04	43.34	43.62
5301	NASDAQ	CAKE	Thu, Oct 3, 2013	44.27	44.46	43.30	43.72
5300	NASDAQ	CAKE	Wed, Oct 2, 2013	43.64	44.65	43.64	44.44
5299	NASDAQ	CAKE	Tue, Oct 1, 2013	43.96	44.63	43.83	44.59
5298	NASDAQ	CAKE	Mon, Sep 30, 2013	43.59	44.19	43.58	43.95
5297	NASDAQ	CAKE	Fri, Sep 27, 2013	43.71	44.28	43.71	43.93
5296	NASDAQ	CAKE	Thu, Sep 26, 2013	43.68	44.10	43.57	43.99
5295	NASDAQ	CAKE	Wed, Sep 25, 2013	43.89	44.01	43.37	43.61
5294	NASDAQ	CAKE	Tue, Sep 24, 2013	43.78	44.22	43.51	43.73
5293	NASDAQ	CAKE	Mon, Sep 23, 2013	44.17	44.29	43.50	43.85
5292	NASDAQ	CAKE	Fri, Sep 20, 2013	44.35	44.58	44.05	44.11
5291	NASDAQ	CAKE	Thu, Sep 19, 2013	44.60	44.77	44.29	44.65
5290	NASDAQ	CAKE	Wed, Sep 18, 2013	44.35	44.69	43.78	44.63
5289	NASDAQ	CAKE	Tue, Sep 17, 2013	43.54	44.29	43.35	44.27
5288	NASDAQ	CAKE	Mon, Sep 16, 2013	44.00	44.00	43.56	43.67
5287	NASDAQ	CAKE	Fri, Sep 13, 2013	42.87	43.53	42.54	43.50
5286	NASDAQ	CAKE	Thu, Sep 12, 2013	42.70	43.12	42.41	42.67
5285	NASDAQ	CAKE	Wed, Sep 11, 2013	42.65	42.79	42.37	42.70
5284	NASDAQ	CAKE	Tue, Sep 10, 2013	42.61	42.80	42.46	42.69
5283	NASDAQ	CAKE	Mon, Sep 9, 2013	41.99	42.49	41.99	42.37
5282	NASDAQ	CAKE	Fri, Sep 6, 2013	42.25	42.35	41.52	41.81
5281	NASDAQ	CAKE	Thu, Sep 5, 2013	41.72	42.24	41.72	41.93
5280	NASDAQ	CAKE	Wed, Sep 4, 2013	42.03	42.31	41.78	41.78
5279	NASDAQ	CAKE	Tue, Sep 3, 2013	42.05	42.34	41.61	42.05
5278	NASDAQ	CAKE	Fri, Aug 30, 2013	42.88	42.92	41.74	41.77
5277	NASDAQ	CAKE	Thu, Aug 29, 2013	42.57	43.25	42.57	42.96
5276	NASDAQ	CAKE	Wed, Aug 28, 2013	42.29	43.21	42.01	42.76
5275	NASDAQ	CAKE	Tue, Aug 27, 2013	42.69	42.69	42.04	42.05
5274	NASDAQ	CAKE	Mon, Aug 26, 2013	42.85	43.33	42.81	43.06
5273	NASDAQ	CAKE	Fri, Aug 23, 2013	43.69	43.88	42.89	42.92
5272	NASDAQ	CAKE	Thu, Aug 22, 2013	43.26	43.77	43.12	43.55
5271	NASDAQ	CAKE	Wed, Aug 21, 2013	43.23	43.29	42.79	43.01
5270	NASDAQ	CAKE	Tue, Aug 20, 2013	43.18	43.66	42.99	43.41
5269	NASDAQ	CAKE	Mon, Aug 19, 2013	43.10	43.30	43.02	43.02
5268	NASDAQ	CAKE	Fri, Aug 16, 2013	42.70	43.26	42.70	43.02
5267	NASDAQ	CAKE	Thu, Aug 15, 2013	42.86	42.99	42.42	42.86
5266	NASDAQ	CAKE	Wed, Aug 14, 2013	43.36	43.45	43.01	43.18
5265	NASDAQ	CAKE	Tue, Aug 13, 2013	43.57	43.62	42.88	43.37
5264	NASDAQ	CAKE	Mon, Aug 12, 2013	43.58	44.05	43.41	43.50
5263	NASDAQ	CAKE	Fri, Aug 9, 2013	43.52	44.13	43.52	43.73
5262	NASDAQ	CAKE	Thu, Aug 8, 2013	43.23	43.81	43.22	43.62
5261	NASDAQ	CAKE	Wed, Aug 7, 2013	42.71	43.49	42.71	42.95
5260	NASDAQ	CAKE	Tue, Aug 6, 2013	43.79	43.98	42.82	42.88
5259	NASDAQ	CAKE	Mon, Aug 5, 2013	43.51	43.93	43.20	43.90
5258	NASDAQ	CAKE	Fri, Aug 2, 2013	43.10	43.72	43.04	43.60
5257	NASDAQ	CAKE	Thu, Aug 1, 2013	42.83	43.48	42.67	43.07
5256	NASDAQ	CAKE	Wed, Jul 31, 2013	42.21	42.64	42.15	42.44
5255	NASDAQ	CAKE	Tue, Jul 30, 2013	41.48	42.10	41.29	41.99
5254	NASDAQ	CAKE	Mon, Jul 29, 2013	40.60	41.45	40.60	41.39
5253	NASDAQ	CAKE	Fri, Jul 26, 2013	41.00	41.11	40.24	40.80
5252	NASDAQ	CAKE	Thu, Jul 25, 2013	40.36	40.87	39.86	40.85
5251	NASDAQ	CAKE	Wed, Jul 24, 2013	42.54	43.02	41.51	41.90
5250	NASDAQ	CAKE	Tue, Jul 23, 2013	42.74	42.99	42.49	42.54
5249	NASDAQ	CAKE	Mon, Jul 22, 2013	42.91	43.15	42.60	42.78
5248	NASDAQ	CAKE	Fri, Jul 19, 2013	43.73	44.01	43.20	43.29
5247	NASDAQ	CAKE	Thu, Jul 18, 2013	43.52	44.23	43.52	43.70
5246	NASDAQ	CAKE	Wed, Jul 17, 2013	44.79	44.79	43.23	43.57
5245	NASDAQ	CAKE	Tue, Jul 16, 2013	44.20	44.41	43.65	44.09
5244	NASDAQ	CAKE	Mon, Jul 15, 2013	44.09	44.20	43.65	44.06
5243	NASDAQ	CAKE	Fri, Jul 12, 2013	44.00	44.13	43.80	43.95
5242	NASDAQ	CAKE	Thu, Jul 11, 2013	44.00	44.27	43.64	43.85
5241	NASDAQ	CAKE	Wed, Jul 10, 2013	43.82	43.95	43.40	43.78
5240	NASDAQ	CAKE	Tue, Jul 9, 2013	43.57	43.94	43.43	43.82
5239	NASDAQ	CAKE	Mon, Jul 8, 2013	43.30	43.46	43.07	43.30
5238	NASDAQ	CAKE	Fri, Jul 5, 2013	43.01	43.19	42.74	43.00
5237	NASDAQ	CAKE	Wed, Jul 3, 2013	42.37	42.50	42.04	42.39
5236	NASDAQ	CAKE	Tue, Jul 2, 2013	42.31	42.63	42.05	42.37
5235	NASDAQ	CAKE	Mon, Jul 1, 2013	42.20	42.60	41.95	42.33
5234	NASDAQ	CAKE	Fri, Jun 28, 2013	41.86	42.12	41.49	41.89
5233	NASDAQ	CAKE	Thu, Jun 27, 2013	41.51	42.12	40.62	41.75
5232	NASDAQ	CAKE	Wed, Jun 26, 2013	41.22	41.50	40.97	41.27
5231	NASDAQ	CAKE	Tue, Jun 25, 2013	40.75	41.05	40.66	40.86
5230	NASDAQ	CAKE	Mon, Jun 24, 2013	40.33	40.88	39.91	40.64
5229	NASDAQ	CAKE	Fri, Jun 21, 2013	41.96	42.17	40.61	40.84
5228	NASDAQ	CAKE	Thu, Jun 20, 2013	41.93	42.09	41.44	41.88
5227	NASDAQ	CAKE	Wed, Jun 19, 2013	42.12	42.53	41.95	42.08
5226	NASDAQ	CAKE	Tue, Jun 18, 2013	41.28	42.30	41.28	42.07
5225	NASDAQ	CAKE	Mon, Jun 17, 2013	41.91	42.00	41.47	41.66
5224	NASDAQ	CAKE	Fri, Jun 14, 2013	41.67	41.99	41.43	41.46
5223	NASDAQ	CAKE	Thu, Jun 13, 2013	41.51	41.69	40.94	41.62
5222	NASDAQ	CAKE	Wed, Jun 12, 2013	41.60	41.69	41.13	41.39
5221	NASDAQ	CAKE	Tue, Jun 11, 2013	41.26	41.84	40.89	41.58
5220	NASDAQ	CAKE	Mon, Jun 10, 2013	41.69	42.00	41.41	41.61
5219	NASDAQ	CAKE	Fri, Jun 7, 2013	40.87	41.60	40.58	41.46
5218	NASDAQ	CAKE	Thu, Jun 6, 2013	40.25	40.77	40.08	40.69
5217	NASDAQ	CAKE	Wed, Jun 5, 2013	40.39	40.50	40.14	40.34
5216	NASDAQ	CAKE	Tue, Jun 4, 2013	40.00	40.76	40.00	40.43
5215	NASDAQ	CAKE	Mon, Jun 3, 2013	39.95	40.11	39.38	40.08
5214	NASDAQ	CAKE	Fri, May 31, 2013	39.93	40.55	39.84	39.92
5213	NASDAQ	CAKE	Thu, May 30, 2013	40.51	40.64	40.00	40.10
5212	NASDAQ	CAKE	Wed, May 29, 2013	40.59	40.59	40.05	40.32
5211	NASDAQ	CAKE	Tue, May 28, 2013	40.60	40.93	40.32	40.71
5210	NASDAQ	CAKE	Fri, May 24, 2013	40.29	40.29	39.52	40.18
5209	NASDAQ	CAKE	Thu, May 23, 2013	40.00	40.41	39.35	40.41
5208	NASDAQ	CAKE	Wed, May 22, 2013	40.81	41.09	39.95	40.15
5207	NASDAQ	CAKE	Tue, May 21, 2013	40.68	40.90	40.54	40.72
5206	NASDAQ	CAKE	Mon, May 20, 2013	40.76	41.11	40.45	40.81
5205	NASDAQ	CAKE	Fri, May 17, 2013	40.65	40.91	40.58	40.75
5204	NASDAQ	CAKE	Thu, May 16, 2013	40.76	40.85	40.44	40.61
5203	NASDAQ	CAKE	Wed, May 15, 2013	40.54	40.98	40.54	40.74
5202	NASDAQ	CAKE	Tue, May 14, 2013	40.11	40.75	40.00	40.73
5201	NASDAQ	CAKE	Mon, May 13, 2013	40.40	40.62	40.16	40.29
5200	NASDAQ	CAKE	Fri, May 10, 2013	40.04	40.46	40.02	40.40
5199	NASDAQ	CAKE	Thu, May 9, 2013	40.14	40.46	39.84	39.90
5198	NASDAQ	CAKE	Wed, May 8, 2013	39.95	40.10	39.77	40.09
5197	NASDAQ	CAKE	Tue, May 7, 2013	39.68	39.93	39.50	39.84
5196	NASDAQ	CAKE	Mon, May 6, 2013	39.91	39.91	39.47	39.50
5195	NASDAQ	CAKE	Fri, May 3, 2013	39.83	40.21	39.60	39.89
5194	NASDAQ	CAKE	Thu, May 2, 2013	39.27	39.70	39.23	39.57
5193	NASDAQ	CAKE	Wed, May 1, 2013	39.97	39.97	39.07	39.22
5192	NASDAQ	CAKE	Tue, Apr 30, 2013	39.59	39.89	39.53	39.82
5191	NASDAQ	CAKE	Mon, Apr 29, 2013	39.92	39.92	39.35	39.60
5190	NASDAQ	CAKE	Fri, Apr 26, 2013	39.57	40.00	39.25	39.77
5189	NASDAQ	CAKE	Thu, Apr 25, 2013	39.88	41.02	39.70	39.74
5188	NASDAQ	CAKE	Wed, Apr 24, 2013	38.12	38.42	37.66	37.74
5187	NASDAQ	CAKE	Tue, Apr 23, 2013	37.83	38.40	37.72	38.03
5186	NASDAQ	CAKE	Mon, Apr 22, 2013	38.06	38.06	37.50	37.84
5185	NASDAQ	CAKE	Fri, Apr 19, 2013	37.58	38.06	37.58	37.77
5184	NASDAQ	CAKE	Thu, Apr 18, 2013	37.98	37.98	37.42	37.59
5183	NASDAQ	CAKE	Wed, Apr 17, 2013	37.97	38.00	37.34	37.90
5182	NASDAQ	CAKE	Tue, Apr 16, 2013	37.87	38.30	37.63	38.16
5181	NASDAQ	CAKE	Mon, Apr 15, 2013	38.28	38.38	37.55	37.68
5180	NASDAQ	CAKE	Fri, Apr 12, 2013	37.80	38.42	37.78	38.35
5179	NASDAQ	CAKE	Thu, Apr 11, 2013	38.04	38.42	37.73	37.85
5178	NASDAQ	CAKE	Wed, Apr 10, 2013	37.64	38.37	37.58	38.09
5177	NASDAQ	CAKE	Tue, Apr 9, 2013	37.66	37.74	36.97	37.35
5176	NASDAQ	CAKE	Mon, Apr 8, 2013	37.87	37.87	37.40	37.50
5175	NASDAQ	CAKE	Fri, Apr 5, 2013	37.21	37.70	36.90	37.67
5174	NASDAQ	CAKE	Thu, Apr 4, 2013	37.64	37.92	37.56	37.76
5173	NASDAQ	CAKE	Wed, Apr 3, 2013	37.99	38.26	37.24	37.40
5172	NASDAQ	CAKE	Tue, Apr 2, 2013	38.18	38.37	37.50	37.85
5171	NASDAQ	CAKE	Mon, Apr 1, 2013	38.62	38.68	37.84	37.99
5170	NASDAQ	CAKE	Thu, Mar 28, 2013	38.13	38.71	38.12	38.61
5169	NASDAQ	CAKE	Wed, Mar 27, 2013	37.71	38.31	37.62	38.25
5168	NASDAQ	CAKE	Tue, Mar 26, 2013	37.46	37.86	37.29	37.81
5167	NASDAQ	CAKE	Mon, Mar 25, 2013	37.12	37.47	37.07	37.28
5166	NASDAQ	CAKE	Fri, Mar 22, 2013	36.34	37.25	36.34	37.12
5165	NASDAQ	CAKE	Thu, Mar 21, 2013	36.16	36.52	36.08	36.35
5164	NASDAQ	CAKE	Wed, Mar 20, 2013	36.17	36.46	36.03	36.34
5163	NASDAQ	CAKE	Tue, Mar 19, 2013	36.27	36.35	35.67	35.95
5162	NASDAQ	CAKE	Mon, Mar 18, 2013	35.81	36.41	35.81	36.08
5161	NASDAQ	CAKE	Fri, Mar 15, 2013	36.00	36.24	35.98	36.14
5160	NASDAQ	CAKE	Thu, Mar 14, 2013	35.98	36.23	35.88	36.15
5159	NASDAQ	CAKE	Wed, Mar 13, 2013	35.44	35.90	35.34	35.88
5158	NASDAQ	CAKE	Tue, Mar 12, 2013	35.59	35.75	35.22	35.34
5157	NASDAQ	CAKE	Mon, Mar 11, 2013	35.52	35.65	35.32	35.51
5156	NASDAQ	CAKE	Fri, Mar 8, 2013	35.89	35.89	35.35	35.61
5155	NASDAQ	CAKE	Thu, Mar 7, 2013	35.43	35.66	35.34	35.62
5154	NASDAQ	CAKE	Wed, Mar 6, 2013	35.40	35.85	35.38	35.51
5153	NASDAQ	CAKE	Tue, Mar 5, 2013	35.03	35.51	35.03	35.49
5152	NASDAQ	CAKE	Mon, Mar 4, 2013	34.74	35.16	34.56	35.02
5151	NASDAQ	CAKE	Fri, Mar 1, 2013	34.39	34.57	33.99	34.49
5150	NASDAQ	CAKE	Thu, Feb 28, 2013	34.53	35.05	34.49	34.65
5149	NASDAQ	CAKE	Wed, Feb 27, 2013	33.96	35.03	33.93	34.67
5148	NASDAQ	CAKE	Tue, Feb 26, 2013	34.19	34.24	33.80	33.88
5147	NASDAQ	CAKE	Mon, Feb 25, 2013	34.64	34.79	33.94	33.95
5146	NASDAQ	CAKE	Fri, Feb 22, 2013	33.87	34.64	33.84	34.48
5145	NASDAQ	CAKE	Thu, Feb 21, 2013	32.64	34.09	32.64	33.73
5144	NASDAQ	CAKE	Wed, Feb 20, 2013	33.38	33.77	33.08	33.10
5143	NASDAQ	CAKE	Tue, Feb 19, 2013	33.21	33.54	33.15	33.32
5142	NASDAQ	CAKE	Fri, Feb 15, 2013	33.24	33.36	32.94	33.07
5141	NASDAQ	CAKE	Thu, Feb 14, 2013	33.50	33.63	33.17	33.20
5140	NASDAQ	CAKE	Wed, Feb 13, 2013	34.18	34.26	33.32	33.51
5139	NASDAQ	CAKE	Tue, Feb 12, 2013	34.21	34.33	33.77	34.24
5138	NASDAQ	CAKE	Mon, Feb 11, 2013	34.38	34.62	34.00	34.16
5137	NASDAQ	CAKE	Fri, Feb 8, 2013	34.38	34.62	34.22	34.41
5136	NASDAQ	CAKE	Thu, Feb 7, 2013	34.40	34.61	34.12	34.41
5135	NASDAQ	CAKE	Wed, Feb 6, 2013	33.90	34.41	33.90	34.34
5134	NASDAQ	CAKE	Tue, Feb 5, 2013	33.61	34.17	33.53	34.01
5133	NASDAQ	CAKE	Mon, Feb 4, 2013	33.75	33.93	33.53	33.54
5132	NASDAQ	CAKE	Fri, Feb 1, 2013	33.25	34.07	33.25	33.80
5131	NASDAQ	CAKE	Thu, Jan 31, 2013	32.95	33.25	32.72	33.16
5130	NASDAQ	CAKE	Wed, Jan 30, 2013	33.10	33.18	32.75	32.95
5129	NASDAQ	CAKE	Tue, Jan 29, 2013	33.20	33.27	33.02	33.14
5128	NASDAQ	CAKE	Mon, Jan 28, 2013	33.38	33.38	32.89	33.19
5127	NASDAQ	CAKE	Fri, Jan 25, 2013	33.42	33.43	33.09	33.23
5126	NASDAQ	CAKE	Thu, Jan 24, 2013	33.13	33.40	33.01	33.17
5125	NASDAQ	CAKE	Wed, Jan 23, 2013	33.43	33.43	33.06	33.10
5124	NASDAQ	CAKE	Tue, Jan 22, 2013	33.15	33.91	32.76	33.43
5123	NASDAQ	CAKE	Fri, Jan 18, 2013	33.40	33.56	33.03	33.40
5122	NASDAQ	CAKE	Thu, Jan 17, 2013	33.27	33.49	32.96	33.32
5121	NASDAQ	CAKE	Wed, Jan 16, 2013	32.88	33.52	32.78	33.14
5120	NASDAQ	CAKE	Tue, Jan 15, 2013	33.15	33.44	32.96	33.10
5119	NASDAQ	CAKE	Mon, Jan 14, 2013	33.52	33.68	33.12	33.37
5118	NASDAQ	CAKE	Fri, Jan 11, 2013	33.83	33.84	33.39	33.67
5117	NASDAQ	CAKE	Thu, Jan 10, 2013	33.71	33.90	33.44	33.79
5116	NASDAQ	CAKE	Wed, Jan 9, 2013	33.58	33.79	33.46	33.67
5115	NASDAQ	CAKE	Tue, Jan 8, 2013	33.88	34.05	33.48	33.58
5114	NASDAQ	CAKE	Mon, Jan 7, 2013	34.43	34.68	33.76	33.92
5113	NASDAQ	CAKE	Fri, Jan 4, 2013	33.97	34.92	33.84	34.69
5112	NASDAQ	CAKE	Thu, Jan 3, 2013	33.19	33.92	33.00	33.80
5111	NASDAQ	CAKE	Wed, Jan 2, 2013	33.35	33.40	32.63	33.04
5110	NASDAQ	CAKE	Mon, Dec 31, 2012	32.31	32.77	32.21	32.71
5109	NASDAQ	CAKE	Fri, Dec 28, 2012	32.65	32.69	32.35	32.37
5108	NASDAQ	CAKE	Thu, Dec 27, 2012	32.89	33.11	32.49	32.73
5107	NASDAQ	CAKE	Wed, Dec 26, 2012	32.98	33.13	32.73	32.82
5106	NASDAQ	CAKE	Mon, Dec 24, 2012	32.79	33.01	32.63	32.97
5105	NASDAQ	CAKE	Fri, Dec 21, 2012	33.13	33.23	32.55	32.86
5104	NASDAQ	CAKE	Thu, Dec 20, 2012	33.71	33.80	33.30	33.35
5103	NASDAQ	CAKE	Wed, Dec 19, 2012	33.72	33.97	33.49	33.63
5102	NASDAQ	CAKE	Tue, Dec 18, 2012	33.42	33.85	33.36	33.63
5101	NASDAQ	CAKE	Mon, Dec 17, 2012	33.25	33.59	33.24	33.45
5100	NASDAQ	CAKE	Fri, Dec 14, 2012	33.20	33.37	33.02	33.17
5099	NASDAQ	CAKE	Thu, Dec 13, 2012	32.99	33.81	32.99	33.35
5098	NASDAQ	CAKE	Wed, Dec 12, 2012	33.33	33.54	33.08	33.12
5097	NASDAQ	CAKE	Tue, Dec 11, 2012	33.42	33.47	33.07	33.18
5096	NASDAQ	CAKE	Mon, Dec 10, 2012	33.18	33.45	32.96	33.14
5095	NASDAQ	CAKE	Fri, Dec 7, 2012	33.20	33.45	32.94	33.09
5094	NASDAQ	CAKE	Thu, Dec 6, 2012	32.80	33.12	32.78	33.00
5093	NASDAQ	CAKE	Wed, Dec 5, 2012	32.98	33.08	32.62	32.92
5092	NASDAQ	CAKE	Tue, Dec 4, 2012	33.22	33.27	32.11	32.80
5091	NASDAQ	CAKE	Mon, Dec 3, 2012	34.23	34.50	33.88	34.06
5090	NASDAQ	CAKE	Fri, Nov 30, 2012	34.87	34.87	34.14	34.19
5089	NASDAQ	CAKE	Thu, Nov 29, 2012	34.96	35.32	34.51	34.87
5088	NASDAQ	CAKE	Wed, Nov 28, 2012	34.60	34.89	34.15	34.88
5087	NASDAQ	CAKE	Tue, Nov 27, 2012	34.47	35.07	34.47	34.75
5086	NASDAQ	CAKE	Mon, Nov 26, 2012	34.48	34.72	34.30	34.71
5085	NASDAQ	CAKE	Fri, Nov 23, 2012	34.30	34.66	34.29	34.48
5084	NASDAQ	CAKE	Wed, Nov 21, 2012	33.96	34.30	33.96	34.18
5083	NASDAQ	CAKE	Tue, Nov 20, 2012	33.93	34.29	33.78	33.95
5082	NASDAQ	CAKE	Mon, Nov 19, 2012	33.54	34.09	33.54	33.97
5081	NASDAQ	CAKE	Fri, Nov 16, 2012	33.10	33.35	32.67	33.32
5080	NASDAQ	CAKE	Thu, Nov 15, 2012	32.77	33.40	32.66	33.04
5079	NASDAQ	CAKE	Wed, Nov 14, 2012	33.71	33.87	32.68	32.73
5078	NASDAQ	CAKE	Tue, Nov 13, 2012	33.33	34.00	33.24	33.61
5077	NASDAQ	CAKE	Mon, Nov 12, 2012	33.35	33.64	33.27	33.42
5076	NASDAQ	CAKE	Fri, Nov 9, 2012	32.94	33.53	32.94	33.26
5075	NASDAQ	CAKE	Thu, Nov 8, 2012	33.46	33.59	33.04	33.12
5074	NASDAQ	CAKE	Wed, Nov 7, 2012	34.03	34.06	33.42	33.54
5073	NASDAQ	CAKE	Tue, Nov 6, 2012	34.00	34.34	33.95	34.29
5072	NASDAQ	CAKE	Mon, Nov 5, 2012	33.53	34.00	33.35	33.98
5071	NASDAQ	CAKE	Fri, Nov 2, 2012	33.82	33.85	33.57	33.66
5070	NASDAQ	CAKE	Thu, Nov 1, 2012	33.11	33.66	33.05	33.55
5069	NASDAQ	CAKE	Wed, Oct 31, 2012	32.62	33.12	32.62	33.07
5068	NASDAQ	CAKE	Fri, Oct 26, 2012	32.97	33.08	32.38	32.66
5067	NASDAQ	CAKE	Thu, Oct 25, 2012	33.99	34.18	32.84	32.99
5066	NASDAQ	CAKE	Wed, Oct 24, 2012	33.79	34.21	32.64	32.76
5065	NASDAQ	CAKE	Tue, Oct 23, 2012	33.39	33.82	33.07	33.62
5064	NASDAQ	CAKE	Mon, Oct 22, 2012	33.69	33.82	33.38	33.64
5063	NASDAQ	CAKE	Fri, Oct 19, 2012	34.49	34.49	33.67	33.73
5062	NASDAQ	CAKE	Thu, Oct 18, 2012	34.85	34.97	34.54	34.81
5061	NASDAQ	CAKE	Wed, Oct 17, 2012	34.64	35.05	34.54	34.93
5060	NASDAQ	CAKE	Tue, Oct 16, 2012	34.83	35.09	34.56	34.63
5059	NASDAQ	CAKE	Mon, Oct 15, 2012	34.73	34.73	34.19	34.58
5058	NASDAQ	CAKE	Fri, Oct 12, 2012	34.43	34.74	34.20	34.46
5057	NASDAQ	CAKE	Thu, Oct 11, 2012	34.61	34.92	34.33	34.51
5056	NASDAQ	CAKE	Wed, Oct 10, 2012	34.34	34.71	34.22	34.48
5055	NASDAQ	CAKE	Tue, Oct 9, 2012	34.82	35.00	34.16	34.20
5054	NASDAQ	CAKE	Mon, Oct 8, 2012	34.64	34.87	34.54	34.76
5053	NASDAQ	CAKE	Fri, Oct 5, 2012	35.32	35.40	34.49	34.75
5052	NASDAQ	CAKE	Thu, Oct 4, 2012	35.51	35.78	35.17	35.72
5051	NASDAQ	CAKE	Wed, Oct 3, 2012	35.61	35.97	35.13	35.28
5050	NASDAQ	CAKE	Tue, Oct 2, 2012	35.85	35.87	35.40	35.49
5049	NASDAQ	CAKE	Mon, Oct 1, 2012	36.05	36.05	35.24	35.71
5048	NASDAQ	CAKE	Fri, Sep 28, 2012	35.57	35.83	35.26	35.75
5047	NASDAQ	CAKE	Thu, Sep 27, 2012	35.53	35.75	35.36	35.55
5046	NASDAQ	CAKE	Wed, Sep 26, 2012	35.43	35.65	35.11	35.32
5045	NASDAQ	CAKE	Tue, Sep 25, 2012	35.89	36.10	35.34	35.39
5044	NASDAQ	CAKE	Mon, Sep 24, 2012	35.78	35.95	35.36	35.81
5043	NASDAQ	CAKE	Fri, Sep 21, 2012	35.98	36.24	35.65	35.82
5042	NASDAQ	CAKE	Thu, Sep 20, 2012	35.66	35.74	35.30	35.57
5041	NASDAQ	CAKE	Wed, Sep 19, 2012	35.49	36.17	35.25	35.75
5040	NASDAQ	CAKE	Tue, Sep 18, 2012	34.94	35.35	34.76	35.29
5039	NASDAQ	CAKE	Mon, Sep 17, 2012	34.90	35.12	34.83	34.99
5038	NASDAQ	CAKE	Fri, Sep 14, 2012	35.26	35.34	34.91	35.05
5037	NASDAQ	CAKE	Thu, Sep 13, 2012	34.98	35.18	34.51	35.09
5036	NASDAQ	CAKE	Wed, Sep 12, 2012	34.56	34.95	34.56	34.81
5035	NASDAQ	CAKE	Tue, Sep 11, 2012	34.72	34.89	34.44	34.46
5034	NASDAQ	CAKE	Mon, Sep 10, 2012	34.89	34.95	34.55	34.64
5033	NASDAQ	CAKE	Fri, Sep 7, 2012	34.65	34.90	34.32	34.82
5032	NASDAQ	CAKE	Thu, Sep 6, 2012	34.31	34.70	34.22	34.54
5031	NASDAQ	CAKE	Wed, Sep 5, 2012	33.47	34.39	33.47	34.16
5030	NASDAQ	CAKE	Tue, Sep 4, 2012	33.15	33.84	32.97	33.70
5029	NASDAQ	CAKE	Fri, Aug 31, 2012	33.51	33.55	32.96	33.21
5028	NASDAQ	CAKE	Thu, Aug 30, 2012	33.43	33.57	33.23	33.36
5027	NASDAQ	CAKE	Wed, Aug 29, 2012	33.21	33.81	33.21	33.47
5026	NASDAQ	CAKE	Tue, Aug 28, 2012	33.01	33.43	32.99	33.29
5025	NASDAQ	CAKE	Mon, Aug 27, 2012	33.32	33.50	33.06	33.10
5024	NASDAQ	CAKE	Fri, Aug 24, 2012	33.00	33.40	32.74	33.14
5023	NASDAQ	CAKE	Thu, Aug 23, 2012	33.52	33.52	33.01	33.08
5022	NASDAQ	CAKE	Wed, Aug 22, 2012	33.52	33.66	33.26	33.44
5021	NASDAQ	CAKE	Tue, Aug 21, 2012	33.48	33.78	33.37	33.50
5020	NASDAQ	CAKE	Mon, Aug 20, 2012	33.70	33.77	33.21	33.38
5019	NASDAQ	CAKE	Fri, Aug 17, 2012	33.26	33.74	33.26	33.67
5018	NASDAQ	CAKE	Thu, Aug 16, 2012	33.15	33.58	33.07	33.35
5017	NASDAQ	CAKE	Wed, Aug 15, 2012	32.83	33.61	32.83	33.25
5016	NASDAQ	CAKE	Tue, Aug 14, 2012	32.86	33.02	32.50	32.61
5015	NASDAQ	CAKE	Mon, Aug 13, 2012	32.83	32.99	32.49	32.79
5014	NASDAQ	CAKE	Fri, Aug 10, 2012	33.00	33.00	32.58	32.88
5013	NASDAQ	CAKE	Thu, Aug 9, 2012	33.28	33.40	32.99	33.03
5012	NASDAQ	CAKE	Wed, Aug 8, 2012	32.97	33.29	32.55	33.18
5011	NASDAQ	CAKE	Tue, Aug 7, 2012	33.18	33.60	33.14	33.23
5010	NASDAQ	CAKE	Mon, Aug 6, 2012	33.38	33.75	32.89	32.93
5009	NASDAQ	CAKE	Fri, Aug 3, 2012	33.50	33.71	33.29	33.38
5008	NASDAQ	CAKE	Thu, Aug 2, 2012	32.80	33.29	32.71	33.13
5007	NASDAQ	CAKE	Wed, Aug 1, 2012	33.79	33.79	32.88	32.91
5006	NASDAQ	CAKE	Tue, Jul 31, 2012	33.47	33.72	33.05	33.52
5005	NASDAQ	CAKE	Mon, Jul 30, 2012	33.89	33.97	33.39	33.62
5004	NASDAQ	CAKE	Fri, Jul 27, 2012	33.29	34.20	33.03	33.89
5003	NASDAQ	CAKE	Thu, Jul 26, 2012	32.89	33.63	32.51	33.08
5002	NASDAQ	CAKE	Wed, Jul 25, 2012	30.73	30.73	30.11	30.38
5001	NASDAQ	CAKE	Tue, Jul 24, 2012	31.04	31.04	30.15	30.44
5000	NASDAQ	CAKE	Mon, Jul 23, 2012	31.28	31.31	30.65	30.92
4999	NASDAQ	CAKE	Fri, Jul 20, 2012	31.90	31.90	31.08	31.87
4998	NASDAQ	CAKE	Thu, Jul 19, 2012	32.52	32.58	32.16	32.39
4997	NASDAQ	CAKE	Wed, Jul 18, 2012	32.15	32.50	32.14	32.42
4996	NASDAQ	CAKE	Tue, Jul 17, 2012	32.38	32.64	32.01	32.33
4995	NASDAQ	CAKE	Mon, Jul 16, 2012	32.34	32.81	32.06	32.16
4994	NASDAQ	CAKE	Fri, Jul 13, 2012	31.59	32.04	31.50	31.87
4993	NASDAQ	CAKE	Thu, Jul 12, 2012	31.25	31.68	31.02	31.44
4992	NASDAQ	CAKE	Wed, Jul 11, 2012	31.65	31.83	31.31	31.60
4991	NASDAQ	CAKE	Tue, Jul 10, 2012	31.78	32.02	31.38	31.55
4990	NASDAQ	CAKE	Mon, Jul 9, 2012	31.50	31.94	31.37	31.55
4989	NASDAQ	CAKE	Fri, Jul 6, 2012	31.68	31.78	31.40	31.68
4988	NASDAQ	CAKE	Thu, Jul 5, 2012	32.25	32.47	31.99	32.04
4987	NASDAQ	CAKE	Tue, Jul 3, 2012	32.02	32.40	31.96	32.19
4986	NASDAQ	CAKE	Mon, Jul 2, 2012	32.00	32.28	31.65	32.02
4985	NASDAQ	CAKE	Fri, Jun 29, 2012	31.57	32.03	31.40	31.96
4984	NASDAQ	CAKE	Thu, Jun 28, 2012	29.84	31.34	29.84	31.09
4983	NASDAQ	CAKE	Wed, Jun 27, 2012	30.32	30.32	29.79	30.06
4982	NASDAQ	CAKE	Tue, Jun 26, 2012	30.17	30.52	29.90	30.20
4981	NASDAQ	CAKE	Mon, Jun 25, 2012	30.17	30.31	29.90	30.07
4980	NASDAQ	CAKE	Fri, Jun 22, 2012	30.66	30.93	30.37	30.74
4979	NASDAQ	CAKE	Thu, Jun 21, 2012	31.31	31.31	30.51	30.63
4978	NASDAQ	CAKE	Wed, Jun 20, 2012	31.82	31.83	30.86	31.20
4977	NASDAQ	CAKE	Tue, Jun 19, 2012	31.92	31.93	31.52	31.73
4976	NASDAQ	CAKE	Mon, Jun 18, 2012	31.43	31.98	31.19	31.84
4975	NASDAQ	CAKE	Fri, Jun 15, 2012	31.27	31.82	31.27	31.68
4974	NASDAQ	CAKE	Thu, Jun 14, 2012	30.68	31.51	30.68	31.30
4973	NASDAQ	CAKE	Wed, Jun 13, 2012	31.05	31.20	30.45	30.69
4972	NASDAQ	CAKE	Tue, Jun 12, 2012	31.01	31.39	30.88	31.16
4971	NASDAQ	CAKE	Mon, Jun 11, 2012	31.91	32.18	30.85	30.92
4970	NASDAQ	CAKE	Fri, Jun 8, 2012	30.83	31.51	30.51	31.49
4969	NASDAQ	CAKE	Thu, Jun 7, 2012	31.45	31.75	30.98	31.00
4968	NASDAQ	CAKE	Wed, Jun 6, 2012	30.89	31.36	30.67	31.17
4967	NASDAQ	CAKE	Tue, Jun 5, 2012	30.08	30.66	29.90	30.43
4966	NASDAQ	CAKE	Mon, Jun 4, 2012	30.63	31.09	29.44	30.29
4965	NASDAQ	CAKE	Fri, Jun 1, 2012	31.78	32.00	31.10	31.35
4964	NASDAQ	CAKE	Thu, May 31, 2012	32.52	32.59	32.00	32.44
4963	NASDAQ	CAKE	Wed, May 30, 2012	32.61	32.72	32.23	32.45
4962	NASDAQ	CAKE	Tue, May 29, 2012	32.47	33.00	32.43	32.98
4961	NASDAQ	CAKE	Fri, May 25, 2012	32.34	32.58	32.20	32.34
4960	NASDAQ	CAKE	Thu, May 24, 2012	32.10	32.41	31.91	32.40
4959	NASDAQ	CAKE	Wed, May 23, 2012	30.91	32.13	30.91	31.97
4958	NASDAQ	CAKE	Tue, May 22, 2012	31.37	31.60	31.15	31.30
4957	NASDAQ	CAKE	Mon, May 21, 2012	30.94	31.31	30.45	31.19
4956	NASDAQ	CAKE	Fri, May 18, 2012	31.01	31.41	30.64	30.80
4955	NASDAQ	CAKE	Thu, May 17, 2012	31.83	31.83	30.95	31.01
4954	NASDAQ	CAKE	Wed, May 16, 2012	31.76	32.36	31.60	31.71
4953	NASDAQ	CAKE	Tue, May 15, 2012	31.70	32.01	31.57	31.67
4952	NASDAQ	CAKE	Mon, May 14, 2012	32.16	32.26	31.62	31.79
4951	NASDAQ	CAKE	Fri, May 11, 2012	32.08	32.64	32.05	32.42
4950	NASDAQ	CAKE	Thu, May 10, 2012	32.16	32.55	32.12	32.41
4949	NASDAQ	CAKE	Wed, May 9, 2012	31.76	32.16	31.51	32.02
4948	NASDAQ	CAKE	Tue, May 8, 2012	31.88	31.96	31.36	31.95
4947	NASDAQ	CAKE	Mon, May 7, 2012	32.00	32.26	31.72	32.11
4946	NASDAQ	CAKE	Fri, May 4, 2012	32.08	32.21	31.69	32.01
4945	NASDAQ	CAKE	Thu, May 3, 2012	32.44	32.64	32.04	32.23
4944	NASDAQ	CAKE	Wed, May 2, 2012	32.24	32.76	32.24	32.42
4943	NASDAQ	CAKE	Tue, May 1, 2012	32.81	33.30	31.75	32.55
4942	NASDAQ	CAKE	Mon, Apr 30, 2012	31.67	31.80	31.32	31.50
4941	NASDAQ	CAKE	Fri, Apr 27, 2012	31.93	31.98	31.26	31.85
4940	NASDAQ	CAKE	Thu, Apr 26, 2012	31.90	32.37	30.97	31.73
4939	NASDAQ	CAKE	Wed, Apr 25, 2012	30.65	31.13	30.65	31.02
4938	NASDAQ	CAKE	Tue, Apr 24, 2012	30.28	31.08	30.14	30.42
4937	NASDAQ	CAKE	Mon, Apr 23, 2012	29.53	30.45	29.33	30.27
4936	NASDAQ	CAKE	Fri, Apr 20, 2012	29.69	29.99	29.47	29.67
4935	NASDAQ	CAKE	Thu, Apr 19, 2012	29.56	29.91	29.20	29.32
4934	NASDAQ	CAKE	Wed, Apr 18, 2012	29.40	29.62	29.27	29.47
4933	NASDAQ	CAKE	Tue, Apr 17, 2012	29.66	29.66	29.13	29.44
4932	NASDAQ	CAKE	Mon, Apr 16, 2012	29.85	29.85	29.13	29.45
4931	NASDAQ	CAKE	Fri, Apr 13, 2012	29.60	29.96	29.40	29.60
4930	NASDAQ	CAKE	Thu, Apr 12, 2012	29.60	29.91	29.41	29.79
4929	NASDAQ	CAKE	Wed, Apr 11, 2012	29.09	29.65	29.02	29.64
4928	NASDAQ	CAKE	Tue, Apr 10, 2012	29.18	29.46	28.58	28.80
4927	NASDAQ	CAKE	Mon, Apr 9, 2012	28.69	29.25	28.60	29.24
4926	NASDAQ	CAKE	Thu, Apr 5, 2012	29.24	29.44	28.98	29.08
4925	NASDAQ	CAKE	Wed, Apr 4, 2012	29.48	29.56	29.17	29.44
4924	NASDAQ	CAKE	Tue, Apr 3, 2012	29.68	29.90	29.45	29.64
4923	NASDAQ	CAKE	Mon, Apr 2, 2012	29.31	29.98	29.10	29.75
4922	NASDAQ	CAKE	Fri, Mar 30, 2012	29.80	29.81	29.38	29.39
4921	NASDAQ	CAKE	Thu, Mar 29, 2012	29.56	29.71	29.32	29.53
4920	NASDAQ	CAKE	Wed, Mar 28, 2012	30.01	30.12	29.55	29.76
4919	NASDAQ	CAKE	Tue, Mar 27, 2012	30.50	30.50	29.90	29.91
4918	NASDAQ	CAKE	Mon, Mar 26, 2012	30.18	30.49	30.06	30.39
4917	NASDAQ	CAKE	Fri, Mar 23, 2012	29.91	30.00	29.26	29.84
4916	NASDAQ	CAKE	Thu, Mar 22, 2012	30.50	30.78	29.91	30.18
4915	NASDAQ	CAKE	Wed, Mar 21, 2012	31.06	31.26	30.50	30.57
4914	NASDAQ	CAKE	Tue, Mar 20, 2012	31.12	31.15	30.78	31.08
4913	NASDAQ	CAKE	Mon, Mar 19, 2012	31.08	31.42	30.86	31.28
4912	NASDAQ	CAKE	Fri, Mar 16, 2012	31.43	31.43	30.90	31.19
4911	NASDAQ	CAKE	Thu, Mar 15, 2012	30.94	31.58	30.76	31.28
4910	NASDAQ	CAKE	Wed, Mar 14, 2012	30.91	31.10	30.49	30.69
4909	NASDAQ	CAKE	Tue, Mar 13, 2012	30.79	31.00	30.50	30.98
4908	NASDAQ	CAKE	Mon, Mar 12, 2012	30.76	30.93	30.35	30.53
4907	NASDAQ	CAKE	Fri, Mar 9, 2012	30.85	31.00	30.51	30.70
4906	NASDAQ	CAKE	Thu, Mar 8, 2012	30.58	30.88	30.35	30.75
4905	NASDAQ	CAKE	Wed, Mar 7, 2012	29.75	30.52	29.68	30.47
4904	NASDAQ	CAKE	Tue, Mar 6, 2012	29.57	29.75	29.30	29.55
4903	NASDAQ	CAKE	Mon, Mar 5, 2012	29.35	30.00	29.29	29.83
4902	NASDAQ	CAKE	Fri, Mar 2, 2012	29.86	29.95	29.15	29.37
4901	NASDAQ	CAKE	Thu, Mar 1, 2012	29.94	30.13	29.46	29.83
4900	NASDAQ	CAKE	Wed, Feb 29, 2012	29.73	30.05	29.44	29.64
4899	NASDAQ	CAKE	Tue, Feb 28, 2012	29.18	29.75	29.17	29.69
4898	NASDAQ	CAKE	Mon, Feb 27, 2012	28.96	29.41	28.71	29.05
4897	NASDAQ	CAKE	Fri, Feb 24, 2012	29.44	29.47	29.03	29.12
4896	NASDAQ	CAKE	Thu, Feb 23, 2012	29.44	29.68	29.21	29.48
4895	NASDAQ	CAKE	Wed, Feb 22, 2012	30.43	30.73	29.06	29.37
4894	NASDAQ	CAKE	Tue, Feb 21, 2012	32.16	32.47	31.27	31.57
4893	NASDAQ	CAKE	Fri, Feb 17, 2012	31.42	32.13	31.42	31.98
4892	NASDAQ	CAKE	Thu, Feb 16, 2012	31.25	31.56	31.12	31.45
4891	NASDAQ	CAKE	Wed, Feb 15, 2012	31.27	31.55	30.94	31.12
4890	NASDAQ	CAKE	Tue, Feb 14, 2012	31.08	31.13	30.59	31.01
4889	NASDAQ	CAKE	Mon, Feb 13, 2012	31.38	31.42	31.00	31.24
4888	NASDAQ	CAKE	Fri, Feb 10, 2012	30.92	31.39	30.89	31.13
4887	NASDAQ	CAKE	Thu, Feb 9, 2012	31.15	31.40	30.98	31.16
4886	NASDAQ	CAKE	Wed, Feb 8, 2012	30.79	31.25	30.58	31.10
4885	NASDAQ	CAKE	Tue, Feb 7, 2012	30.66	31.05	30.59	30.68
4884	NASDAQ	CAKE	Mon, Feb 6, 2012	30.88	31.19	30.43	30.58
4883	NASDAQ	CAKE	Fri, Feb 3, 2012	30.60	31.26	30.53	31.01
4882	NASDAQ	CAKE	Thu, Feb 2, 2012	30.31	30.58	30.00	30.22
4881	NASDAQ	CAKE	Wed, Feb 1, 2012	29.82	30.25	29.65	30.22
4880	NASDAQ	CAKE	Tue, Jan 31, 2012	30.16	30.29	29.44	29.58
4879	NASDAQ	CAKE	Mon, Jan 30, 2012	29.61	30.14	29.45	30.01
4878	NASDAQ	CAKE	Fri, Jan 27, 2012	29.71	29.98	29.55	29.76
4877	NASDAQ	CAKE	Thu, Jan 26, 2012	30.01	30.03	29.48	29.72
4876	NASDAQ	CAKE	Wed, Jan 25, 2012	29.26	29.79	29.14	29.68
4875	NASDAQ	CAKE	Tue, Jan 24, 2012	29.03	29.34	28.84	29.20
4874	NASDAQ	CAKE	Mon, Jan 23, 2012	29.89	30.15	29.15	29.31
4873	NASDAQ	CAKE	Fri, Jan 20, 2012	29.93	30.33	29.85	29.94
4872	NASDAQ	CAKE	Thu, Jan 19, 2012	30.01	30.06	29.50	29.83
4871	NASDAQ	CAKE	Wed, Jan 18, 2012	29.26	29.88	29.26	29.76
4870	NASDAQ	CAKE	Tue, Jan 17, 2012	29.19	29.50	28.98	29.29
4869	NASDAQ	CAKE	Fri, Jan 13, 2012	29.18	29.91	28.94	28.99
4868	NASDAQ	CAKE	Thu, Jan 12, 2012	29.07	29.54	29.07	29.46
4867	NASDAQ	CAKE	Wed, Jan 11, 2012	28.86	29.35	28.80	29.12
4866	NASDAQ	CAKE	Tue, Jan 10, 2012	29.74	29.74	28.82	29.00
4865	NASDAQ	CAKE	Mon, Jan 9, 2012	29.41	29.56	28.95	29.33
4864	NASDAQ	CAKE	Fri, Jan 6, 2012	29.29	29.62	28.95	29.42
4863	NASDAQ	CAKE	Thu, Jan 5, 2012	29.10	29.55	28.65	29.29
4862	NASDAQ	CAKE	Wed, Jan 4, 2012	29.32	29.54	28.86	29.13
4861	NASDAQ	CAKE	Tue, Jan 3, 2012	29.97	29.99	29.28	29.36
4860	NASDAQ	CAKE	Fri, Dec 30, 2011	29.38	29.78	29.05	29.35
4859	NASDAQ	CAKE	Thu, Dec 29, 2011	29.32	29.72	28.70	29.50
4858	NASDAQ	CAKE	Wed, Dec 28, 2011	29.47	29.47	28.95	29.09
4857	NASDAQ	CAKE	Tue, Dec 27, 2011	29.21	29.53	28.98	29.44
4856	NASDAQ	CAKE	Fri, Dec 23, 2011	28.92	29.30	28.88	29.28
4855	NASDAQ	CAKE	Thu, Dec 22, 2011	28.40	28.90	28.40	28.81
4854	NASDAQ	CAKE	Wed, Dec 21, 2011	27.83	28.51	27.75	28.40
4853	NASDAQ	CAKE	Tue, Dec 20, 2011	27.36	27.91	27.23	27.79
4852	NASDAQ	CAKE	Mon, Dec 19, 2011	27.40	27.82	26.88	26.91
4851	NASDAQ	CAKE	Fri, Dec 16, 2011	28.14	28.16	27.19	27.24
4850	NASDAQ	CAKE	Thu, Dec 15, 2011	27.67	28.49	27.60	27.99
4849	NASDAQ	CAKE	Wed, Dec 14, 2011	27.41	27.54	27.15	27.26
4848	NASDAQ	CAKE	Tue, Dec 13, 2011	28.29	28.57	27.57	27.63
4847	NASDAQ	CAKE	Mon, Dec 12, 2011	28.02	28.21	27.78	28.19
4846	NASDAQ	CAKE	Fri, Dec 9, 2011	28.10	28.55	27.99	28.28
4845	NASDAQ	CAKE	Thu, Dec 8, 2011	28.51	28.79	27.91	27.97
4844	NASDAQ	CAKE	Wed, Dec 7, 2011	28.33	28.87	28.08	28.62
4843	NASDAQ	CAKE	Tue, Dec 6, 2011	28.46	28.77	27.84	28.54
4842	NASDAQ	CAKE	Mon, Dec 5, 2011	29.28	29.49	28.75	28.98
4841	NASDAQ	CAKE	Fri, Dec 2, 2011	28.92	29.10	28.66	28.80
4840	NASDAQ	CAKE	Thu, Dec 1, 2011	28.23	28.75	28.10	28.53
4839	NASDAQ	CAKE	Wed, Nov 30, 2011	28.20	28.36	27.79	28.36
4838	NASDAQ	CAKE	Tue, Nov 29, 2011	27.25	27.99	26.99	27.25
4837	NASDAQ	CAKE	Mon, Nov 28, 2011	26.68	27.12	26.55	27.00
4836	NASDAQ	CAKE	Fri, Nov 25, 2011	26.04	26.62	26.03	26.04
4835	NASDAQ	CAKE	Wed, Nov 23, 2011	26.42	26.85	26.07	26.14
4834	NASDAQ	CAKE	Tue, Nov 22, 2011	26.30	26.98	26.17	26.70
4833	NASDAQ	CAKE	Mon, Nov 21, 2011	26.32	26.47	25.81	26.35
4832	NASDAQ	CAKE	Fri, Nov 18, 2011	26.44	26.82	26.07	26.75
4831	NASDAQ	CAKE	Thu, Nov 17, 2011	27.29	27.29	26.25	26.44
4830	NASDAQ	CAKE	Wed, Nov 16, 2011	27.22	27.49	26.74	26.83
4829	NASDAQ	CAKE	Tue, Nov 15, 2011	27.12	27.65	26.80	27.49
4828	NASDAQ	CAKE	Mon, Nov 14, 2011	27.39	27.59	27.12	27.25
4827	NASDAQ	CAKE	Fri, Nov 11, 2011	27.09	27.85	27.07	27.59
4826	NASDAQ	CAKE	Thu, Nov 10, 2011	27.17	27.26	26.60	26.85
4825	NASDAQ	CAKE	Wed, Nov 9, 2011	27.12	27.64	26.69	26.75
4824	NASDAQ	CAKE	Tue, Nov 8, 2011	27.29	27.85	27.07	27.78
4823	NASDAQ	CAKE	Mon, Nov 7, 2011	27.33	27.53	26.80	27.33
4822	NASDAQ	CAKE	Fri, Nov 4, 2011	27.48	27.68	26.93	27.36
4821	NASDAQ	CAKE	Thu, Nov 3, 2011	27.41	27.85	27.03	27.66
4820	NASDAQ	CAKE	Wed, Nov 2, 2011	28.19	28.51	27.46	27.94
4819	NASDAQ	CAKE	Tue, Nov 1, 2011	27.03	28.14	26.65	27.86
4818	NASDAQ	CAKE	Mon, Oct 31, 2011	28.00	28.55	27.91	27.99
4817	NASDAQ	CAKE	Fri, Oct 28, 2011	28.63	28.93	28.08	28.36
4816	NASDAQ	CAKE	Thu, Oct 27, 2011	28.30	29.07	27.92	28.76
4815	NASDAQ	CAKE	Wed, Oct 26, 2011	28.22	28.57	27.17	27.64
4814	NASDAQ	CAKE	Tue, Oct 25, 2011	28.27	28.33	27.61	27.70
4813	NASDAQ	CAKE	Mon, Oct 24, 2011	27.16	28.43	26.96	28.35
4812	NASDAQ	CAKE	Fri, Oct 21, 2011	26.74	27.35	26.33	27.33
4811	NASDAQ	CAKE	Thu, Oct 20, 2011	25.36	26.66	25.22	26.25
4810	NASDAQ	CAKE	Wed, Oct 19, 2011	27.12	27.12	25.74	26.05
4809	NASDAQ	CAKE	Tue, Oct 18, 2011	26.61	27.38	25.87	27.23
4808	NASDAQ	CAKE	Mon, Oct 17, 2011	26.82	26.94	26.02	26.12
4807	NASDAQ	CAKE	Fri, Oct 14, 2011	27.30	27.40	26.42	27.01
4806	NASDAQ	CAKE	Thu, Oct 13, 2011	26.47	27.21	26.28	27.11
4805	NASDAQ	CAKE	Wed, Oct 12, 2011	25.52	26.98	25.52	26.52
4804	NASDAQ	CAKE	Tue, Oct 11, 2011	26.07	26.57	25.78	26.36
4803	NASDAQ	CAKE	Mon, Oct 10, 2011	25.49	26.28	25.27	26.26
4802	NASDAQ	CAKE	Fri, Oct 7, 2011	25.83	26.02	24.81	24.99
4801	NASDAQ	CAKE	Thu, Oct 6, 2011	25.25	25.86	25.14	25.83
4800	NASDAQ	CAKE	Wed, Oct 5, 2011	24.99	25.66	24.64	25.42
4799	NASDAQ	CAKE	Tue, Oct 4, 2011	23.72	25.04	23.65	24.99
4798	NASDAQ	CAKE	Mon, Oct 3, 2011	24.37	24.78	23.70	23.96
4797	NASDAQ	CAKE	Fri, Sep 30, 2011	25.33	25.93	24.61	24.65
4796	NASDAQ	CAKE	Thu, Sep 29, 2011	26.15	26.51	24.83	25.73
4795	NASDAQ	CAKE	Wed, Sep 28, 2011	27.41	27.50	25.70	25.82
4794	NASDAQ	CAKE	Tue, Sep 27, 2011	27.89	28.20	27.16	27.36
4793	NASDAQ	CAKE	Mon, Sep 26, 2011	26.67	27.50	26.12	27.30
4792	NASDAQ	CAKE	Fri, Sep 23, 2011	25.37	26.71	25.29	26.49
4791	NASDAQ	CAKE	Thu, Sep 22, 2011	24.96	25.54	24.81	25.41
4790	NASDAQ	CAKE	Wed, Sep 21, 2011	26.40	26.64	25.54	25.58
4789	NASDAQ	CAKE	Tue, Sep 20, 2011	27.41	27.63	26.24	26.25
4788	NASDAQ	CAKE	Mon, Sep 19, 2011	26.83	27.49	26.74	27.35
4787	NASDAQ	CAKE	Fri, Sep 16, 2011	27.46	27.94	27.33	27.44
4786	NASDAQ	CAKE	Thu, Sep 15, 2011	27.48	27.78	27.04	27.34
4785	NASDAQ	CAKE	Wed, Sep 14, 2011	26.78	27.65	26.54	27.20
4784	NASDAQ	CAKE	Tue, Sep 13, 2011	26.14	26.76	25.89	26.52
4783	NASDAQ	CAKE	Mon, Sep 12, 2011	25.27	26.15	25.27	26.14
4782	NASDAQ	CAKE	Fri, Sep 9, 2011	26.19	26.34	25.22	25.60
4781	NASDAQ	CAKE	Thu, Sep 8, 2011	26.50	27.17	26.30	26.54
4780	NASDAQ	CAKE	Wed, Sep 7, 2011	25.94	26.79	25.57	26.54
4779	NASDAQ	CAKE	Tue, Sep 6, 2011	25.53	26.66	25.51	26.36
4778	NASDAQ	CAKE	Fri, Sep 2, 2011	26.63	27.01	26.26	26.37
4777	NASDAQ	CAKE	Thu, Sep 1, 2011	27.54	27.84	26.90	27.04
4776	NASDAQ	CAKE	Wed, Aug 31, 2011	27.82	28.32	27.05	27.45
4775	NASDAQ	CAKE	Tue, Aug 30, 2011	27.65	27.94	27.35	27.67
4774	NASDAQ	CAKE	Mon, Aug 29, 2011	27.00	27.94	26.98	27.91
4773	NASDAQ	CAKE	Fri, Aug 26, 2011	25.88	26.98	25.73	26.79
4772	NASDAQ	CAKE	Thu, Aug 25, 2011	27.78	27.78	26.02	26.13
4771	NASDAQ	CAKE	Wed, Aug 24, 2011	27.43	27.80	26.77	27.64
4770	NASDAQ	CAKE	Tue, Aug 23, 2011	26.45	27.92	26.30	27.59
4769	NASDAQ	CAKE	Mon, Aug 22, 2011	26.58	27.22	26.27	26.40
4768	NASDAQ	CAKE	Fri, Aug 19, 2011	25.77	27.02	25.55	25.91
4767	NASDAQ	CAKE	Thu, Aug 18, 2011	26.52	27.10	25.90	26.14
4766	NASDAQ	CAKE	Wed, Aug 17, 2011	27.41	27.63	26.85	27.39
4765	NASDAQ	CAKE	Tue, Aug 16, 2011	27.48	27.58	26.89	27.33
4764	NASDAQ	CAKE	Mon, Aug 15, 2011	27.41	27.82	27.20	27.77
4763	NASDAQ	CAKE	Fri, Aug 12, 2011	27.60	27.82	26.93	27.15
4762	NASDAQ	CAKE	Thu, Aug 11, 2011	25.84	27.75	25.80	27.46
4761	NASDAQ	CAKE	Wed, Aug 10, 2011	25.58	26.35	25.06	25.38
4760	NASDAQ	CAKE	Tue, Aug 9, 2011	25.48	26.00	24.30	25.94
4759	NASDAQ	CAKE	Mon, Aug 8, 2011	25.50	26.35	25.00	25.03
4758	NASDAQ	CAKE	Fri, Aug 5, 2011	27.51	27.74	26.20	26.97
4757	NASDAQ	CAKE	Thu, Aug 4, 2011	28.03	28.37	26.94	26.98
4756	NASDAQ	CAKE	Wed, Aug 3, 2011	27.99	28.33	27.28	28.30
4755	NASDAQ	CAKE	Tue, Aug 2, 2011	28.51	28.65	27.89	27.94
4754	NASDAQ	CAKE	Mon, Aug 1, 2011	29.14	29.23	28.40	28.79
4753	NASDAQ	CAKE	Fri, Jul 29, 2011	28.95	29.21	28.32	28.83
4752	NASDAQ	CAKE	Thu, Jul 28, 2011	29.67	29.97	28.95	29.03
4751	NASDAQ	CAKE	Wed, Jul 27, 2011	30.45	30.69	29.48	29.52
4750	NASDAQ	CAKE	Tue, Jul 26, 2011	30.75	31.54	30.41	30.93
4749	NASDAQ	CAKE	Mon, Jul 25, 2011	30.76	31.14	30.52	30.77
4748	NASDAQ	CAKE	Fri, Jul 22, 2011	31.20	31.24	30.77	30.89
4747	NASDAQ	CAKE	Thu, Jul 21, 2011	31.77	32.02	30.69	31.06
4746	NASDAQ	CAKE	Wed, Jul 20, 2011	33.55	33.62	32.47	32.69
4745	NASDAQ	CAKE	Tue, Jul 19, 2011	33.06	33.80	33.02	33.61
4744	NASDAQ	CAKE	Mon, Jul 18, 2011	32.67	33.21	32.21	32.70
4743	NASDAQ	CAKE	Fri, Jul 15, 2011	32.95	33.20	32.21	32.69
4742	NASDAQ	CAKE	Thu, Jul 14, 2011	33.42	33.61	32.52	32.70
4741	NASDAQ	CAKE	Wed, Jul 13, 2011	32.94	33.74	32.93	33.42
4740	NASDAQ	CAKE	Tue, Jul 12, 2011	32.92	33.36	32.70	32.73
4739	NASDAQ	CAKE	Mon, Jul 11, 2011	33.23	33.34	32.77	33.02
4738	NASDAQ	CAKE	Fri, Jul 8, 2011	33.27	33.52	32.83	33.50
4737	NASDAQ	CAKE	Thu, Jul 7, 2011	33.41	34.07	33.30	33.83
4736	NASDAQ	CAKE	Wed, Jul 6, 2011	33.40	33.40	32.75	33.16
4735	NASDAQ	CAKE	Tue, Jul 5, 2011	32.87	33.40	32.53	33.34
4734	NASDAQ	CAKE	Fri, Jul 1, 2011	31.63	32.95	31.07	32.83
4733	NASDAQ	CAKE	Thu, Jun 30, 2011	31.17	31.89	31.17	31.37
4732	NASDAQ	CAKE	Wed, Jun 29, 2011	32.00	32.00	31.24	31.45
4731	NASDAQ	CAKE	Tue, Jun 28, 2011	31.34	31.80	31.34	31.80
4730	NASDAQ	CAKE	Mon, Jun 27, 2011	31.00	31.48	30.66	31.28
4729	NASDAQ	CAKE	Fri, Jun 24, 2011	30.99	31.11	30.53	30.91
4728	NASDAQ	CAKE	Thu, Jun 23, 2011	29.88	30.97	29.70	30.92
4727	NASDAQ	CAKE	Wed, Jun 22, 2011	30.24	30.60	29.90	30.17
4726	NASDAQ	CAKE	Tue, Jun 21, 2011	30.18	30.53	29.81	30.32
4725	NASDAQ	CAKE	Mon, Jun 20, 2011	29.69	30.22	29.57	30.04
4724	NASDAQ	CAKE	Fri, Jun 17, 2011	30.20	30.35	29.67	29.75
4723	NASDAQ	CAKE	Thu, Jun 16, 2011	30.30	30.37	29.82	29.99
4722	NASDAQ	CAKE	Wed, Jun 15, 2011	30.44	30.81	29.99	30.25
4721	NASDAQ	CAKE	Tue, Jun 14, 2011	30.61	30.86	30.44	30.78
4720	NASDAQ	CAKE	Mon, Jun 13, 2011	29.93	30.88	29.68	30.18
4719	NASDAQ	CAKE	Fri, Jun 10, 2011	29.91	30.34	29.40	29.89
4718	NASDAQ	CAKE	Thu, Jun 9, 2011	29.33	30.22	29.10	30.21
4717	NASDAQ	CAKE	Wed, Jun 8, 2011	29.46	29.85	29.21	29.31
4716	NASDAQ	CAKE	Tue, Jun 7, 2011	29.77	30.21	29.56	29.63
4715	NASDAQ	CAKE	Mon, Jun 6, 2011	30.05	30.40	29.57	29.62
4714	NASDAQ	CAKE	Fri, Jun 3, 2011	30.16	30.40	29.86	29.88
4713	NASDAQ	CAKE	Thu, Jun 2, 2011	30.94	30.94	30.34	30.56
4712	NASDAQ	CAKE	Wed, Jun 1, 2011	32.23	32.23	30.75	30.75
4711	NASDAQ	CAKE	Tue, May 31, 2011	31.86	32.06	31.48	31.77
4710	NASDAQ	CAKE	Fri, May 27, 2011	31.88	32.30	31.52	31.56
4709	NASDAQ	CAKE	Thu, May 26, 2011	30.68	32.04	30.51	31.84
4708	NASDAQ	CAKE	Wed, May 25, 2011	30.47	30.90	30.18	30.88
4707	NASDAQ	CAKE	Tue, May 24, 2011	31.02	31.02	30.22	30.46
4706	NASDAQ	CAKE	Mon, May 23, 2011	30.80	31.46	30.42	30.98
4705	NASDAQ	CAKE	Fri, May 20, 2011	31.53	31.69	31.00	31.20
4704	NASDAQ	CAKE	Thu, May 19, 2011	31.08	31.92	30.65	31.59
4703	NASDAQ	CAKE	Wed, May 18, 2011	30.46	30.95	30.31	30.87
4702	NASDAQ	CAKE	Tue, May 17, 2011	30.14	30.46	29.76	30.45
4701	NASDAQ	CAKE	Mon, May 16, 2011	30.72	30.82	30.14	30.25
4700	NASDAQ	CAKE	Fri, May 13, 2011	31.18	31.31	30.80	30.91
4699	NASDAQ	CAKE	Thu, May 12, 2011	30.52	31.30	30.39	31.11
4698	NASDAQ	CAKE	Wed, May 11, 2011	30.78	31.13	30.48	30.79
4697	NASDAQ	CAKE	Tue, May 10, 2011	30.34	30.95	30.21	30.72
4696	NASDAQ	CAKE	Mon, May 9, 2011	30.14	30.77	30.04	30.11
4695	NASDAQ	CAKE	Fri, May 6, 2011	30.79	31.32	30.22	30.39
4694	NASDAQ	CAKE	Thu, May 5, 2011	29.29	30.92	29.23	30.17
4693	NASDAQ	CAKE	Wed, May 4, 2011	29.05	29.64	28.73	29.47
4692	NASDAQ	CAKE	Tue, May 3, 2011	28.95	29.31	28.67	29.04
4691	NASDAQ	CAKE	Mon, May 2, 2011	29.48	29.63	29.00	29.13
4690	NASDAQ	CAKE	Fri, Apr 29, 2011	29.54	29.66	29.26	29.43
4689	NASDAQ	CAKE	Thu, Apr 28, 2011	29.52	29.80	29.32	29.55
4688	NASDAQ	CAKE	Wed, Apr 27, 2011	29.78	30.09	29.19	29.66
4687	NASDAQ	CAKE	Tue, Apr 26, 2011	29.77	29.83	29.32	29.78
4686	NASDAQ	CAKE	Mon, Apr 25, 2011	29.42	29.77	29.23	29.67
4685	NASDAQ	CAKE	Thu, Apr 21, 2011	30.00	30.00	28.79	29.42
4684	NASDAQ	CAKE	Wed, Apr 20, 2011	30.32	30.86	30.18	30.60
4683	NASDAQ	CAKE	Tue, Apr 19, 2011	29.61	29.86	29.39	29.85
4682	NASDAQ	CAKE	Mon, Apr 18, 2011	29.26	29.42	28.88	29.39
4681	NASDAQ	CAKE	Fri, Apr 15, 2011	28.98	29.55	28.98	29.55
4680	NASDAQ	CAKE	Thu, Apr 14, 2011	28.44	29.22	28.31	29.03
4679	NASDAQ	CAKE	Wed, Apr 13, 2011	28.84	28.96	28.40	28.75
4678	NASDAQ	CAKE	Tue, Apr 12, 2011	28.40	29.06	28.36	28.66
4677	NASDAQ	CAKE	Mon, Apr 11, 2011	28.75	28.86	28.41	28.60
4676	NASDAQ	CAKE	Fri, Apr 8, 2011	29.45	29.52	28.66	28.83
4675	NASDAQ	CAKE	Thu, Apr 7, 2011	30.09	30.37	29.27	29.31
4674	NASDAQ	CAKE	Wed, Apr 6, 2011	30.20	30.49	30.00	30.20
4673	NASDAQ	CAKE	Tue, Apr 5, 2011	29.72	30.36	29.72	30.09
4672	NASDAQ	CAKE	Mon, Apr 4, 2011	30.42	30.74	29.76	29.91
4671	NASDAQ	CAKE	Fri, Apr 1, 2011	30.13	30.37	29.61	29.82
4670	NASDAQ	CAKE	Thu, Mar 31, 2011	29.64	30.25	29.64	30.09
4669	NASDAQ	CAKE	Wed, Mar 30, 2011	29.38	29.83	29.32	29.69
4668	NASDAQ	CAKE	Tue, Mar 29, 2011	28.95	29.42	28.69	29.31
4667	NASDAQ	CAKE	Mon, Mar 28, 2011	28.90	29.10	28.63	28.75
4666	NASDAQ	CAKE	Fri, Mar 25, 2011	28.88	29.23	28.68	28.87
4665	NASDAQ	CAKE	Thu, Mar 24, 2011	28.83	29.01	28.55	28.79
4664	NASDAQ	CAKE	Wed, Mar 23, 2011	28.63	28.85	28.04	28.65
4663	NASDAQ	CAKE	Tue, Mar 22, 2011	29.07	29.26	28.60	28.63
4662	NASDAQ	CAKE	Mon, Mar 21, 2011	29.00	29.45	28.88	29.00
4661	NASDAQ	CAKE	Fri, Mar 18, 2011	28.91	29.10	28.58	28.80
4660	NASDAQ	CAKE	Thu, Mar 17, 2011	29.40	29.70	28.61	28.65
4659	NASDAQ	CAKE	Wed, Mar 16, 2011	29.40	29.64	28.83	28.84
4658	NASDAQ	CAKE	Tue, Mar 15, 2011	28.85	29.72	28.76	29.59
4657	NASDAQ	CAKE	Mon, Mar 14, 2011	29.39	29.73	29.00	29.63
4656	NASDAQ	CAKE	Fri, Mar 11, 2011	29.49	29.95	29.14	29.84
4655	NASDAQ	CAKE	Thu, Mar 10, 2011	29.50	29.85	29.34	29.53
4654	NASDAQ	CAKE	Wed, Mar 9, 2011	29.27	29.96	28.91	29.83
4653	NASDAQ	CAKE	Tue, Mar 8, 2011	28.83	29.54	28.65	29.45
4652	NASDAQ	CAKE	Mon, Mar 7, 2011	29.00	29.70	28.60	28.75
4651	NASDAQ	CAKE	Fri, Mar 4, 2011	29.35	29.49	28.55	28.97
4650	NASDAQ	CAKE	Thu, Mar 3, 2011	28.72	29.67	28.72	29.32
4649	NASDAQ	CAKE	Wed, Mar 2, 2011	28.37	28.69	28.07	28.50
4648	NASDAQ	CAKE	Tue, Mar 1, 2011	29.16	29.26	28.43	28.47
4647	NASDAQ	CAKE	Mon, Feb 28, 2011	29.21	29.31	28.88	29.04
4646	NASDAQ	CAKE	Fri, Feb 25, 2011	29.14	29.75	28.68	28.92
4645	NASDAQ	CAKE	Thu, Feb 24, 2011	27.84	28.42	27.68	28.36
4644	NASDAQ	CAKE	Wed, Feb 23, 2011	28.30	28.40	27.11	27.86
4643	NASDAQ	CAKE	Tue, Feb 22, 2011	29.24	29.38	27.76	28.31
4642	NASDAQ	CAKE	Fri, Feb 18, 2011	29.81	29.94	29.39	29.49
4641	NASDAQ	CAKE	Thu, Feb 17, 2011	29.65	29.98	29.45	29.53
4640	NASDAQ	CAKE	Wed, Feb 16, 2011	29.77	30.41	29.58	29.58
4639	NASDAQ	CAKE	Tue, Feb 15, 2011	29.34	29.85	29.26	29.59
4638	NASDAQ	CAKE	Mon, Feb 14, 2011	29.28	29.75	29.15	29.49
4637	NASDAQ	CAKE	Fri, Feb 11, 2011	29.59	30.32	28.58	29.32
4636	NASDAQ	CAKE	Thu, Feb 10, 2011	30.35	30.79	30.23	30.37
4635	NASDAQ	CAKE	Wed, Feb 9, 2011	30.36	30.75	30.06	30.50
4634	NASDAQ	CAKE	Tue, Feb 8, 2011	30.01	30.58	29.95	30.49
4633	NASDAQ	CAKE	Mon, Feb 7, 2011	30.34	30.88	29.95	29.96
4632	NASDAQ	CAKE	Fri, Feb 4, 2011	30.23	30.67	30.14	30.37
4631	NASDAQ	CAKE	Thu, Feb 3, 2011	30.00	30.61	29.74	30.39
4630	NASDAQ	CAKE	Wed, Feb 2, 2011	29.89	30.29	29.80	29.92
4629	NASDAQ	CAKE	Tue, Feb 1, 2011	29.55	30.25	29.55	30.08
4628	NASDAQ	CAKE	Mon, Jan 31, 2011	29.77	30.23	29.36	29.51
4627	NASDAQ	CAKE	Fri, Jan 28, 2011	30.10	30.39	29.40	29.49
4626	NASDAQ	CAKE	Thu, Jan 27, 2011	30.65	30.84	30.12	30.13
4625	NASDAQ	CAKE	Wed, Jan 26, 2011	30.33	30.97	29.91	30.54
4624	NASDAQ	CAKE	Tue, Jan 25, 2011	30.55	31.39	30.31	31.18
4623	NASDAQ	CAKE	Mon, Jan 24, 2011	30.47	30.49	29.79	30.01
4622	NASDAQ	CAKE	Fri, Jan 21, 2011	30.52	30.75	29.81	30.53
4621	NASDAQ	CAKE	Thu, Jan 20, 2011	29.64	31.00	29.58	30.24
4620	NASDAQ	CAKE	Wed, Jan 19, 2011	30.36	30.46	29.69	29.88
4619	NASDAQ	CAKE	Tue, Jan 18, 2011	30.64	30.74	30.05	30.43
4618	NASDAQ	CAKE	Fri, Jan 14, 2011	30.22	30.73	29.79	30.62
4617	NASDAQ	CAKE	Thu, Jan 13, 2011	30.28	30.49	29.65	30.00
4616	NASDAQ	CAKE	Wed, Jan 12, 2011	29.12	29.85	28.96	29.41
4615	NASDAQ	CAKE	Tue, Jan 11, 2011	30.26	30.40	28.89	28.90
4614	NASDAQ	CAKE	Mon, Jan 10, 2011	30.82	31.48	30.51	31.26
4613	NASDAQ	CAKE	Fri, Jan 7, 2011	31.06	31.61	30.31	31.02
4612	NASDAQ	CAKE	Thu, Jan 6, 2011	31.91	32.25	30.97	31.10
4611	NASDAQ	CAKE	Wed, Jan 5, 2011	31.24	31.61	30.90	31.14
4610	NASDAQ	CAKE	Tue, Jan 4, 2011	31.52	32.09	30.74	31.38
4609	NASDAQ	CAKE	Mon, Jan 3, 2011	30.85	31.85	30.57	31.33
4608	NASDAQ	CAKE	Fri, Dec 31, 2010	30.86	31.10	30.66	30.66
4607	NASDAQ	CAKE	Thu, Dec 30, 2010	30.92	31.22	30.77	30.99
4606	NASDAQ	CAKE	Wed, Dec 29, 2010	30.93	31.40	30.91	31.01
4605	NASDAQ	CAKE	Tue, Dec 28, 2010	31.38	31.38	30.77	30.90
4604	NASDAQ	CAKE	Mon, Dec 27, 2010	30.96	31.38	30.57	31.19
4603	NASDAQ	CAKE	Thu, Dec 23, 2010	31.55	31.82	31.07	31.10
4602	NASDAQ	CAKE	Wed, Dec 22, 2010	32.06	32.07	31.44	31.53
4601	NASDAQ	CAKE	Tue, Dec 21, 2010	31.91	32.21	31.40	32.11
4600	NASDAQ	CAKE	Mon, Dec 20, 2010	32.30	32.47	31.97	32.02
4599	NASDAQ	CAKE	Fri, Dec 17, 2010	32.02	32.46	31.56	32.20
4598	NASDAQ	CAKE	Thu, Dec 16, 2010	31.40	31.98	31.33	31.95
4597	NASDAQ	CAKE	Wed, Dec 15, 2010	31.57	32.15	31.03	31.24
4596	NASDAQ	CAKE	Tue, Dec 14, 2010	32.49	32.79	30.86	31.53
4595	NASDAQ	CAKE	Mon, Dec 13, 2010	33.37	33.43	32.43	32.55
4594	NASDAQ	CAKE	Fri, Dec 10, 2010	33.47	33.54	33.17	33.32
4593	NASDAQ	CAKE	Thu, Dec 9, 2010	33.62	33.62	33.04	33.38
4592	NASDAQ	CAKE	Wed, Dec 8, 2010	33.52	33.60	33.19	33.34
4591	NASDAQ	CAKE	Tue, Dec 7, 2010	33.02	34.00	32.95	33.56
4590	NASDAQ	CAKE	Mon, Dec 6, 2010	32.57	32.79	32.33	32.76
4589	NASDAQ	CAKE	Fri, Dec 3, 2010	32.73	32.79	32.20	32.62
4588	NASDAQ	CAKE	Thu, Dec 2, 2010	32.30	32.78	31.98	32.70
4587	NASDAQ	CAKE	Wed, Dec 1, 2010	32.25	32.47	32.06	32.19
4586	NASDAQ	CAKE	Tue, Nov 30, 2010	31.50	32.21	31.22	31.87
4585	NASDAQ	CAKE	Mon, Nov 29, 2010	31.68	31.96	31.09	31.87
4584	NASDAQ	CAKE	Fri, Nov 26, 2010	31.78	31.99	31.64	31.96
4583	NASDAQ	CAKE	Wed, Nov 24, 2010	31.55	32.06	31.55	31.99
4582	NASDAQ	CAKE	Tue, Nov 23, 2010	30.97	31.47	30.91	31.41
4581	NASDAQ	CAKE	Mon, Nov 22, 2010	30.02	31.53	30.02	31.50
4580	NASDAQ	CAKE	Fri, Nov 19, 2010	30.01	30.42	29.73	30.25
4579	NASDAQ	CAKE	Thu, Nov 18, 2010	30.14	30.58	29.84	29.98
4578	NASDAQ	CAKE	Wed, Nov 17, 2010	29.07	30.00	28.78	29.97
4577	NASDAQ	CAKE	Tue, Nov 16, 2010	29.31	29.57	28.61	28.99
4576	NASDAQ	CAKE	Mon, Nov 15, 2010	29.66	30.09	29.42	29.42
4575	NASDAQ	CAKE	Fri, Nov 12, 2010	29.56	29.78	29.06	29.41
4574	NASDAQ	CAKE	Thu, Nov 11, 2010	29.12	30.19	29.02	29.87
4573	NASDAQ	CAKE	Wed, Nov 10, 2010	29.05	29.49	28.67	29.42
4572	NASDAQ	CAKE	Tue, Nov 9, 2010	29.86	29.86	28.75	28.96
4571	NASDAQ	CAKE	Mon, Nov 8, 2010	29.60	29.98	29.49	29.80
4570	NASDAQ	CAKE	Fri, Nov 5, 2010	29.78	30.14	29.63	29.80
4569	NASDAQ	CAKE	Thu, Nov 4, 2010	29.74	30.00	29.60	29.87
4568	NASDAQ	CAKE	Wed, Nov 3, 2010	29.25	29.49	28.98	29.38
4567	NASDAQ	CAKE	Tue, Nov 2, 2010	29.50	29.65	29.12	29.18
4566	NASDAQ	CAKE	Mon, Nov 1, 2010	28.89	29.34	28.75	29.12
4565	NASDAQ	CAKE	Fri, Oct 29, 2010	28.49	29.22	28.43	29.12
4564	NASDAQ	CAKE	Thu, Oct 28, 2010	28.79	29.06	28.55	28.77
4563	NASDAQ	CAKE	Wed, Oct 27, 2010	28.77	28.93	28.32	28.81
4562	NASDAQ	CAKE	Tue, Oct 26, 2010	29.00	29.68	28.86	29.28
4561	NASDAQ	CAKE	Mon, Oct 25, 2010	29.50	29.78	29.11	29.38
4560	NASDAQ	CAKE	Fri, Oct 22, 2010	28.14	29.66	27.93	29.20
4559	NASDAQ	CAKE	Thu, Oct 21, 2010	27.66	28.14	26.73	27.07
4558	NASDAQ	CAKE	Wed, Oct 20, 2010	27.22	27.65	27.02	27.46
4557	NASDAQ	CAKE	Tue, Oct 19, 2010	27.27	27.73	26.91	27.14
4556	NASDAQ	CAKE	Mon, Oct 18, 2010	27.75	27.95	27.29	27.72
4555	NASDAQ	CAKE	Fri, Oct 15, 2010	28.03	28.10	27.52	27.80
4554	NASDAQ	CAKE	Thu, Oct 14, 2010	27.28	27.87	27.27	27.65
4553	NASDAQ	CAKE	Wed, Oct 13, 2010	27.76	27.90	26.86	27.41
4552	NASDAQ	CAKE	Tue, Oct 12, 2010	27.68	27.95	27.31	27.70
4551	NASDAQ	CAKE	Mon, Oct 11, 2010	27.93	28.34	27.76	27.77
4550	NASDAQ	CAKE	Fri, Oct 8, 2010	27.76	28.17	27.29	27.94
4549	NASDAQ	CAKE	Thu, Oct 7, 2010	27.41	27.98	27.17	27.69
4548	NASDAQ	CAKE	Wed, Oct 6, 2010	27.48	27.49	26.63	27.02
4547	NASDAQ	CAKE	Tue, Oct 5, 2010	26.70	27.74	26.67	27.50
4546	NASDAQ	CAKE	Mon, Oct 4, 2010	26.51	26.76	26.04	26.32
4545	NASDAQ	CAKE	Fri, Oct 1, 2010	26.75	26.88	26.37	26.69
4544	NASDAQ	CAKE	Thu, Sep 30, 2010	26.59	27.22	26.10	26.47
4543	NASDAQ	CAKE	Wed, Sep 29, 2010	26.48	26.77	26.27	26.40
4542	NASDAQ	CAKE	Tue, Sep 28, 2010	26.80	26.93	26.07	26.67
4541	NASDAQ	CAKE	Mon, Sep 27, 2010	26.24	26.98	26.17	26.62
4540	NASDAQ	CAKE	Fri, Sep 24, 2010	25.65	26.41	25.48	26.30
4539	NASDAQ	CAKE	Thu, Sep 23, 2010	25.57	26.05	25.15	25.30
4538	NASDAQ	CAKE	Wed, Sep 22, 2010	25.86	26.06	25.34	25.83
4537	NASDAQ	CAKE	Tue, Sep 21, 2010	26.50	26.59	25.85	26.09
4536	NASDAQ	CAKE	Mon, Sep 20, 2010	25.90	26.56	25.75	26.44
4535	NASDAQ	CAKE	Fri, Sep 17, 2010	26.19	26.22	25.56	25.74
4534	NASDAQ	CAKE	Thu, Sep 16, 2010	26.34	26.54	25.27	25.90
4533	NASDAQ	CAKE	Wed, Sep 15, 2010	26.39	26.57	26.17	26.44
4532	NASDAQ	CAKE	Tue, Sep 14, 2010	26.48	26.83	26.28	26.52
4531	NASDAQ	CAKE	Mon, Sep 13, 2010	26.03	26.63	25.93	26.46
4530	NASDAQ	CAKE	Fri, Sep 10, 2010	25.50	25.86	25.37	25.69
4529	NASDAQ	CAKE	Thu, Sep 9, 2010	26.18	26.18	25.21	25.49
4528	NASDAQ	CAKE	Wed, Sep 8, 2010	25.53	26.04	25.45	25.95
4527	NASDAQ	CAKE	Tue, Sep 7, 2010	25.87	26.22	25.31	25.35
4526	NASDAQ	CAKE	Fri, Sep 3, 2010	25.23	25.81	25.11	25.75
4525	NASDAQ	CAKE	Thu, Sep 2, 2010	23.76	25.00	23.74	24.96
4524	NASDAQ	CAKE	Wed, Sep 1, 2010	22.81	23.77	22.74	23.70
4523	NASDAQ	CAKE	Tue, Aug 31, 2010	22.42	22.74	22.18	22.36
4522	NASDAQ	CAKE	Mon, Aug 30, 2010	22.88	23.22	22.50	22.52
4521	NASDAQ	CAKE	Fri, Aug 27, 2010	22.80	23.09	22.13	23.03
4520	NASDAQ	CAKE	Thu, Aug 26, 2010	22.13	22.78	22.09	22.44
4519	NASDAQ	CAKE	Wed, Aug 25, 2010	21.68	22.23	21.56	22.09
4518	NASDAQ	CAKE	Tue, Aug 24, 2010	22.01	22.17	21.61	21.80
4517	NASDAQ	CAKE	Mon, Aug 23, 2010	22.80	23.25	22.20	22.25
4516	NASDAQ	CAKE	Fri, Aug 20, 2010	22.98	23.10	22.50	22.73
4515	NASDAQ	CAKE	Thu, Aug 19, 2010	23.13	23.53	22.75	22.98
4514	NASDAQ	CAKE	Wed, Aug 18, 2010	22.83	23.62	22.53	23.29
4513	NASDAQ	CAKE	Tue, Aug 17, 2010	22.48	23.14	22.16	22.80
4512	NASDAQ	CAKE	Mon, Aug 16, 2010	22.00	22.36	22.00	22.14
4511	NASDAQ	CAKE	Fri, Aug 13, 2010	22.48	22.50	22.02	22.03
4510	NASDAQ	CAKE	Thu, Aug 12, 2010	22.51	23.04	22.41	22.64
4509	NASDAQ	CAKE	Wed, Aug 11, 2010	23.02	23.12	22.58	22.73
4508	NASDAQ	CAKE	Tue, Aug 10, 2010	23.66	23.84	23.28	23.47
4507	NASDAQ	CAKE	Mon, Aug 9, 2010	23.57	24.04	23.33	24.00
4506	NASDAQ	CAKE	Fri, Aug 6, 2010	23.16	23.53	22.95	23.36
4505	NASDAQ	CAKE	Thu, Aug 5, 2010	23.29	23.67	23.22	23.44
4504	NASDAQ	CAKE	Wed, Aug 4, 2010	23.85	24.04	23.42	23.48
4503	NASDAQ	CAKE	Tue, Aug 3, 2010	23.87	24.13	23.52	23.75
4502	NASDAQ	CAKE	Mon, Aug 2, 2010	23.81	23.95	23.54	23.77
4501	NASDAQ	CAKE	Fri, Jul 30, 2010	23.09	23.74	22.81	23.44
4500	NASDAQ	CAKE	Thu, Jul 29, 2010	24.25	24.40	23.16	23.46
4499	NASDAQ	CAKE	Wed, Jul 28, 2010	24.07	24.38	23.86	24.02
4498	NASDAQ	CAKE	Tue, Jul 27, 2010	24.50	24.64	24.00	24.07
4497	NASDAQ	CAKE	Mon, Jul 26, 2010	23.81	24.40	23.70	24.26
4496	NASDAQ	CAKE	Fri, Jul 23, 2010	24.26	25.05	23.52	23.81
4495	NASDAQ	CAKE	Thu, Jul 22, 2010	25.14	25.84	24.05	25.73
4494	NASDAQ	CAKE	Wed, Jul 21, 2010	25.52	25.52	24.57	24.75
4493	NASDAQ	CAKE	Tue, Jul 20, 2010	23.53	25.37	23.49	25.28
4492	NASDAQ	CAKE	Mon, Jul 19, 2010	24.20	24.31	23.47	23.74
4491	NASDAQ	CAKE	Fri, Jul 16, 2010	25.37	25.55	24.11	24.21
4490	NASDAQ	CAKE	Thu, Jul 15, 2010	25.70	25.81	25.02	25.59
4489	NASDAQ	CAKE	Wed, Jul 14, 2010	25.82	25.82	25.39	25.75
4488	NASDAQ	CAKE	Tue, Jul 13, 2010	25.09	25.97	24.97	25.89
4487	NASDAQ	CAKE	Mon, Jul 12, 2010	24.62	24.77	23.92	24.36
4486	NASDAQ	CAKE	Fri, Jul 9, 2010	23.67	24.81	23.58	24.76
4485	NASDAQ	CAKE	Thu, Jul 8, 2010	23.09	23.67	22.99	23.65
4484	NASDAQ	CAKE	Wed, Jul 7, 2010	21.83	22.85	21.78	22.81
4483	NASDAQ	CAKE	Tue, Jul 6, 2010	22.39	22.89	21.71	21.76
4482	NASDAQ	CAKE	Fri, Jul 2, 2010	22.54	22.96	22.10	22.16
4481	NASDAQ	CAKE	Thu, Jul 1, 2010	22.49	22.62	21.60	22.46
4480	NASDAQ	CAKE	Wed, Jun 30, 2010	22.23	22.76	22.08	22.26
4479	NASDAQ	CAKE	Tue, Jun 29, 2010	22.89	23.07	22.16	22.20
4478	NASDAQ	CAKE	Mon, Jun 28, 2010	23.47	23.87	23.24	23.26
4477	NASDAQ	CAKE	Fri, Jun 25, 2010	23.37	23.74	23.16	23.47
4476	NASDAQ	CAKE	Thu, Jun 24, 2010	24.15	24.27	23.31	23.36
4475	NASDAQ	CAKE	Wed, Jun 23, 2010	23.95	24.56	23.75	24.36
4474	NASDAQ	CAKE	Tue, Jun 22, 2010	24.60	24.93	23.78	23.83
4473	NASDAQ	CAKE	Mon, Jun 21, 2010	25.87	25.87	24.35	24.45
4472	NASDAQ	CAKE	Fri, Jun 18, 2010	25.60	25.94	25.17	25.49
4471	NASDAQ	CAKE	Thu, Jun 17, 2010	25.70	25.74	25.18	25.60
4470	NASDAQ	CAKE	Wed, Jun 16, 2010	25.59	25.75	25.43	25.56
4469	NASDAQ	CAKE	Tue, Jun 15, 2010	25.69	25.86	25.45	25.74
4468	NASDAQ	CAKE	Mon, Jun 14, 2010	25.13	25.63	25.04	25.48
4467	NASDAQ	CAKE	Fri, Jun 11, 2010	24.06	25.03	24.03	25.02
4466	NASDAQ	CAKE	Thu, Jun 10, 2010	24.67	25.02	24.08	24.38
4465	NASDAQ	CAKE	Wed, Jun 9, 2010	24.15	24.99	24.00	24.27
4464	NASDAQ	CAKE	Tue, Jun 8, 2010	23.68	24.08	23.02	23.91
4463	NASDAQ	CAKE	Mon, Jun 7, 2010	24.87	24.92	23.61	23.68
4462	NASDAQ	CAKE	Fri, Jun 4, 2010	25.25	25.44	24.71	24.86
4461	NASDAQ	CAKE	Thu, Jun 3, 2010	25.46	25.83	25.31	25.71
4460	NASDAQ	CAKE	Wed, Jun 2, 2010	25.06	25.52	24.38	25.52
4459	NASDAQ	CAKE	Tue, Jun 1, 2010	25.26	25.74	24.85	24.85
4458	NASDAQ	CAKE	Fri, May 28, 2010	25.72	26.25	25.33	25.50
4457	NASDAQ	CAKE	Thu, May 27, 2010	25.73	26.08	25.25	25.83
4456	NASDAQ	CAKE	Wed, May 26, 2010	25.47	25.87	25.15	25.24
4455	NASDAQ	CAKE	Tue, May 25, 2010	24.66	25.46	23.92	25.40
4454	NASDAQ	CAKE	Mon, May 24, 2010	25.43	26.01	25.37	25.49
4453	NASDAQ	CAKE	Fri, May 21, 2010	24.95	25.94	24.50	25.40
4452	NASDAQ	CAKE	Thu, May 20, 2010	26.10	26.15	25.20	25.50
4451	NASDAQ	CAKE	Wed, May 19, 2010	26.81	27.25	26.17	26.70
4450	NASDAQ	CAKE	Tue, May 18, 2010	27.20	27.45	26.67	26.87
4449	NASDAQ	CAKE	Mon, May 17, 2010	26.80	27.36	25.90	26.90
4448	NASDAQ	CAKE	Fri, May 14, 2010	27.53	27.63	26.70	26.92
4447	NASDAQ	CAKE	Thu, May 13, 2010	27.72	28.14	27.51	27.70
4446	NASDAQ	CAKE	Wed, May 12, 2010	27.70	28.04	27.53	27.95
4445	NASDAQ	CAKE	Tue, May 11, 2010	26.69	28.15	26.42	27.52
4444	NASDAQ	CAKE	Mon, May 10, 2010	26.10	26.45	25.84	26.41
4443	NASDAQ	CAKE	Fri, May 7, 2010	25.66	26.17	24.78	25.19
4442	NASDAQ	CAKE	Thu, May 6, 2010	26.70	27.06	24.35	25.88
4441	NASDAQ	CAKE	Wed, May 5, 2010	26.91	27.53	26.41	26.77
4440	NASDAQ	CAKE	Tue, May 4, 2010	27.85	27.85	26.90	27.02
4439	NASDAQ	CAKE	Mon, May 3, 2010	27.36	28.28	27.22	28.12
4438	NASDAQ	CAKE	Fri, Apr 30, 2010	28.19	28.36	27.16	27.17
4437	NASDAQ	CAKE	Thu, Apr 29, 2010	27.96	28.45	27.90	28.09
4436	NASDAQ	CAKE	Wed, Apr 28, 2010	29.00	29.05	27.27	27.46
4435	NASDAQ	CAKE	Tue, Apr 27, 2010	29.67	30.72	29.42	29.54
4434	NASDAQ	CAKE	Mon, Apr 26, 2010	29.72	30.27	29.71	29.85
4433	NASDAQ	CAKE	Fri, Apr 23, 2010	28.99	29.97	28.92	29.57
4432	NASDAQ	CAKE	Thu, Apr 22, 2010	28.96	30.75	28.94	30.46
4431	NASDAQ	CAKE	Wed, Apr 21, 2010	28.71	29.08	28.53	29.03
4430	NASDAQ	CAKE	Tue, Apr 20, 2010	28.50	28.89	28.22	28.79
4429	NASDAQ	CAKE	Mon, Apr 19, 2010	28.55	29.00	28.05	28.51
4428	NASDAQ	CAKE	Fri, Apr 16, 2010	28.64	28.95	28.37	28.74
4427	NASDAQ	CAKE	Thu, Apr 15, 2010	28.91	28.99	28.40	28.74
4426	NASDAQ	CAKE	Wed, Apr 14, 2010	28.42	28.88	28.35	28.88
4425	NASDAQ	CAKE	Tue, Apr 13, 2010	27.90	28.30	27.83	28.29
4424	NASDAQ	CAKE	Mon, Apr 12, 2010	28.30	28.71	28.15	28.38
4423	NASDAQ	CAKE	Fri, Apr 9, 2010	28.43	28.43	27.91	28.18
4422	NASDAQ	CAKE	Thu, Apr 8, 2010	28.00	28.49	27.88	28.35
4421	NASDAQ	CAKE	Wed, Apr 7, 2010	27.74	28.19	27.66	28.10
4420	NASDAQ	CAKE	Tue, Apr 6, 2010	27.48	27.69	27.32	27.60
4419	NASDAQ	CAKE	Mon, Apr 5, 2010	27.15	27.88	27.15	27.62
4418	NASDAQ	CAKE	Thu, Apr 1, 2010	27.07	27.49	26.81	27.15
4417	NASDAQ	CAKE	Wed, Mar 31, 2010	27.24	27.64	26.99	27.06
4416	NASDAQ	CAKE	Tue, Mar 30, 2010	27.30	27.95	27.30	27.40
4415	NASDAQ	CAKE	Mon, Mar 29, 2010	27.39	27.68	27.05	27.30
4414	NASDAQ	CAKE	Fri, Mar 26, 2010	27.75	27.81	27.22	27.33
4413	NASDAQ	CAKE	Thu, Mar 25, 2010	27.80	27.83	27.19	27.25
4412	NASDAQ	CAKE	Wed, Mar 24, 2010	27.52	27.74	27.42	27.60
4411	NASDAQ	CAKE	Tue, Mar 23, 2010	27.70	27.77	27.43	27.66
4410	NASDAQ	CAKE	Mon, Mar 22, 2010	26.96	27.69	26.85	27.59
4409	NASDAQ	CAKE	Fri, Mar 19, 2010	27.23	27.40	26.97	27.14
4408	NASDAQ	CAKE	Thu, Mar 18, 2010	26.88	27.14	26.82	27.10
4407	NASDAQ	CAKE	Wed, Mar 17, 2010	26.78	26.94	26.69	26.86
4406	NASDAQ	CAKE	Tue, Mar 16, 2010	26.36	26.79	26.25	26.75
4405	NASDAQ	CAKE	Mon, Mar 15, 2010	26.91	27.05	26.51	26.77
4404	NASDAQ	CAKE	Fri, Mar 12, 2010	26.89	27.00	26.59	26.91
4403	NASDAQ	CAKE	Thu, Mar 11, 2010	25.86	27.08	25.86	26.96
4402	NASDAQ	CAKE	Wed, Mar 10, 2010	25.65	26.06	25.49	26.03
4401	NASDAQ	CAKE	Tue, Mar 9, 2010	25.37	26.03	25.33	25.65
4400	NASDAQ	CAKE	Mon, Mar 8, 2010	25.74	26.10	25.70	25.84
4399	NASDAQ	CAKE	Fri, Mar 5, 2010	24.93	25.71	24.87	25.71
4398	NASDAQ	CAKE	Thu, Mar 4, 2010	24.70	24.79	24.51	24.69
4397	NASDAQ	CAKE	Wed, Mar 3, 2010	24.91	25.18	24.56	24.71
4396	NASDAQ	CAKE	Tue, Mar 2, 2010	24.27	24.85	24.27	24.79
4395	NASDAQ	CAKE	Mon, Mar 1, 2010	23.80	24.26	23.51	24.24
4394	NASDAQ	CAKE	Fri, Feb 26, 2010	23.83	24.10	23.60	23.65
4393	NASDAQ	CAKE	Thu, Feb 25, 2010	23.33	23.70	23.26	23.68
4392	NASDAQ	CAKE	Wed, Feb 24, 2010	23.43	23.74	23.30	23.64
4391	NASDAQ	CAKE	Tue, Feb 23, 2010	23.75	24.00	23.32	23.34
4390	NASDAQ	CAKE	Mon, Feb 22, 2010	23.74	23.94	23.61	23.76
4389	NASDAQ	CAKE	Fri, Feb 19, 2010	23.50	23.78	23.22	23.65
4388	NASDAQ	CAKE	Thu, Feb 18, 2010	23.47	23.60	23.31	23.55
4387	NASDAQ	CAKE	Wed, Feb 17, 2010	23.96	24.08	23.33	23.40
4386	NASDAQ	CAKE	Tue, Feb 16, 2010	23.70	24.15	23.70	23.81
4385	NASDAQ	CAKE	Fri, Feb 12, 2010	22.32	23.71	22.03	23.64
4384	NASDAQ	CAKE	Thu, Feb 11, 2010	22.16	22.71	21.94	22.66
4383	NASDAQ	CAKE	Wed, Feb 10, 2010	21.21	22.24	21.21	22.20
4382	NASDAQ	CAKE	Tue, Feb 9, 2010	21.65	21.85	21.34	21.64
4381	NASDAQ	CAKE	Mon, Feb 8, 2010	21.29	21.67	21.13	21.34
4380	NASDAQ	CAKE	Fri, Feb 5, 2010	21.73	21.77	20.86	21.26
4379	NASDAQ	CAKE	Thu, Feb 4, 2010	21.58	21.78	21.15	21.17
4378	NASDAQ	CAKE	Wed, Feb 3, 2010	21.80	22.10	21.67	21.78
4377	NASDAQ	CAKE	Tue, Feb 2, 2010	22.05	22.24	21.88	21.95
4376	NASDAQ	CAKE	Mon, Feb 1, 2010	21.22	22.15	21.22	22.05
4375	NASDAQ	CAKE	Fri, Jan 29, 2010	21.18	21.80	21.14	21.14
4374	NASDAQ	CAKE	Thu, Jan 28, 2010	20.93	21.21	20.85	21.06
4373	NASDAQ	CAKE	Wed, Jan 27, 2010	21.10	21.36	20.83	20.94
4372	NASDAQ	CAKE	Tue, Jan 26, 2010	21.11	21.35	20.91	21.24
4371	NASDAQ	CAKE	Mon, Jan 25, 2010	21.57	21.70	21.04	21.18
4370	NASDAQ	CAKE	Fri, Jan 22, 2010	22.31	22.37	20.99	21.28
4369	NASDAQ	CAKE	Thu, Jan 21, 2010	22.79	23.09	22.16	22.38
4368	NASDAQ	CAKE	Wed, Jan 20, 2010	22.58	22.98	22.35	22.66
4367	NASDAQ	CAKE	Tue, Jan 19, 2010	22.40	22.70	22.16	22.58
4366	NASDAQ	CAKE	Fri, Jan 15, 2010	22.88	22.90	22.18	22.45
4365	NASDAQ	CAKE	Thu, Jan 14, 2010	22.32	22.82	22.32	22.80
4364	NASDAQ	CAKE	Wed, Jan 13, 2010	22.63	22.63	22.08	22.43
4363	NASDAQ	CAKE	Tue, Jan 12, 2010	21.97	22.76	21.75	22.49
4362	NASDAQ	CAKE	Mon, Jan 11, 2010	21.21	21.39	20.75	21.26
4361	NASDAQ	CAKE	Fri, Jan 8, 2010	21.43	21.48	21.16	21.42
4360	NASDAQ	CAKE	Thu, Jan 7, 2010	21.12	21.49	21.08	21.42
4359	NASDAQ	CAKE	Wed, Jan 6, 2010	21.60	21.70	20.90	21.09
4358	NASDAQ	CAKE	Tue, Jan 5, 2010	21.83	21.90	21.54	21.67
4357	NASDAQ	CAKE	Mon, Jan 4, 2010	21.83	21.95	21.63	21.83
4356	NASDAQ	CAKE	Thu, Dec 31, 2009	21.96	22.04	21.58	21.59
4355	NASDAQ	CAKE	Wed, Dec 30, 2009	22.32	22.47	21.78	22.00
4354	NASDAQ	CAKE	Tue, Dec 29, 2009	22.38	22.54	22.25	22.40
4353	NASDAQ	CAKE	Mon, Dec 28, 2009	22.50	22.63	22.30	22.38
4352	NASDAQ	CAKE	Thu, Dec 24, 2009	22.32	22.52	22.27	22.51
4351	NASDAQ	CAKE	Wed, Dec 23, 2009	22.20	22.40	22.03	22.32
4350	NASDAQ	CAKE	Tue, Dec 22, 2009	21.90	22.36	21.85	22.11
4349	NASDAQ	CAKE	Mon, Dec 21, 2009	21.76	22.03	21.60	21.89
4348	NASDAQ	CAKE	Fri, Dec 18, 2009	21.13	21.68	21.04	21.67
4347	NASDAQ	CAKE	Thu, Dec 17, 2009	20.61	20.99	20.51	20.95
4346	NASDAQ	CAKE	Wed, Dec 16, 2009	20.70	21.10	20.63	20.88
4345	NASDAQ	CAKE	Tue, Dec 15, 2009	20.47	20.83	20.47	20.52
4344	NASDAQ	CAKE	Mon, Dec 14, 2009	20.31	20.59	20.15	20.53
4343	NASDAQ	CAKE	Fri, Dec 11, 2009	19.97	20.37	19.82	20.30
4342	NASDAQ	CAKE	Thu, Dec 10, 2009	19.73	19.92	19.60	19.81
4341	NASDAQ	CAKE	Wed, Dec 9, 2009	19.39	19.63	19.25	19.56
4340	NASDAQ	CAKE	Tue, Dec 8, 2009	19.32	19.53	19.02	19.42
4339	NASDAQ	CAKE	Mon, Dec 7, 2009	19.45	19.82	19.45	19.55
4338	NASDAQ	CAKE	Fri, Dec 4, 2009	19.39	19.80	19.05	19.49
4337	NASDAQ	CAKE	Thu, Dec 3, 2009	19.36	19.48	18.91	18.95
4336	NASDAQ	CAKE	Wed, Dec 2, 2009	18.92	19.64	18.92	19.26
4335	NASDAQ	CAKE	Tue, Dec 1, 2009	18.92	19.08	18.73	18.96
4334	NASDAQ	CAKE	Mon, Nov 30, 2009	18.52	18.91	18.26	18.83
4333	NASDAQ	CAKE	Fri, Nov 27, 2009	18.40	18.82	18.20	18.63
4332	NASDAQ	CAKE	Wed, Nov 25, 2009	18.84	19.02	18.63	18.87
4331	NASDAQ	CAKE	Tue, Nov 24, 2009	19.08	19.08	18.50	18.84
4330	NASDAQ	CAKE	Mon, Nov 23, 2009	19.00	19.42	18.90	19.02
4329	NASDAQ	CAKE	Fri, Nov 20, 2009	19.02	19.28	18.56	18.80
4328	NASDAQ	CAKE	Thu, Nov 19, 2009	19.53	19.66	19.00	19.09
4327	NASDAQ	CAKE	Wed, Nov 18, 2009	19.63	20.00	19.47	19.72
4326	NASDAQ	CAKE	Tue, Nov 17, 2009	18.99	19.48	18.89	18.94
4325	NASDAQ	CAKE	Mon, Nov 16, 2009	18.61	19.17	18.61	19.11
4324	NASDAQ	CAKE	Fri, Nov 13, 2009	18.47	18.55	18.20	18.48
4323	NASDAQ	CAKE	Thu, Nov 12, 2009	18.88	19.00	18.27	18.37
4322	NASDAQ	CAKE	Wed, Nov 11, 2009	18.99	19.24	18.46	18.82
4321	NASDAQ	CAKE	Tue, Nov 10, 2009	18.79	18.99	18.67	18.81
4320	NASDAQ	CAKE	Mon, Nov 9, 2009	18.48	18.91	18.47	18.86
4319	NASDAQ	CAKE	Fri, Nov 6, 2009	18.23	18.63	18.10	18.37
4318	NASDAQ	CAKE	Thu, Nov 5, 2009	18.22	18.58	18.01	18.41
4317	NASDAQ	CAKE	Wed, Nov 4, 2009	18.05	18.44	17.96	18.01
4316	NASDAQ	CAKE	Tue, Nov 3, 2009	17.80	18.34	17.80	18.14
4315	NASDAQ	CAKE	Mon, Nov 2, 2009	18.24	18.46	17.61	17.90
4314	NASDAQ	CAKE	Fri, Oct 30, 2009	19.02	19.42	18.16	18.18
4313	NASDAQ	CAKE	Thu, Oct 29, 2009	18.63	19.15	18.60	19.07
4312	NASDAQ	CAKE	Wed, Oct 28, 2009	18.74	19.35	18.48	18.51
4311	NASDAQ	CAKE	Tue, Oct 27, 2009	19.67	19.80	18.82	18.83
4310	NASDAQ	CAKE	Mon, Oct 26, 2009	19.14	19.75	18.87	18.94
4309	NASDAQ	CAKE	Fri, Oct 23, 2009	18.73	19.50	18.65	19.00
4308	NASDAQ	CAKE	Thu, Oct 22, 2009	18.07	18.48	18.07	18.14
4307	NASDAQ	CAKE	Wed, Oct 21, 2009	18.63	18.88	17.82	17.88
4306	NASDAQ	CAKE	Tue, Oct 20, 2009	19.76	19.76	18.72	18.98
4305	NASDAQ	CAKE	Mon, Oct 19, 2009	19.28	19.93	19.12	19.76
4304	NASDAQ	CAKE	Fri, Oct 16, 2009	18.38	19.27	18.36	19.15
4303	NASDAQ	CAKE	Thu, Oct 15, 2009	18.08	18.63	18.08	18.51
4302	NASDAQ	CAKE	Wed, Oct 14, 2009	18.86	18.88	18.26	18.34
4301	NASDAQ	CAKE	Tue, Oct 13, 2009	18.82	18.85	18.42	18.59
4300	NASDAQ	CAKE	Mon, Oct 12, 2009	18.25	18.89	18.21	18.83
4299	NASDAQ	CAKE	Fri, Oct 9, 2009	18.01	18.25	17.84	18.08
4298	NASDAQ	CAKE	Thu, Oct 8, 2009	17.86	18.45	17.86	18.08
4297	NASDAQ	CAKE	Wed, Oct 7, 2009	17.89	18.00	17.63	17.79
4296	NASDAQ	CAKE	Tue, Oct 6, 2009	18.22	18.37	17.80	17.99
4295	NASDAQ	CAKE	Mon, Oct 5, 2009	17.83	18.25	17.80	18.04
4294	NASDAQ	CAKE	Fri, Oct 2, 2009	17.75	18.02	17.55	17.77
4293	NASDAQ	CAKE	Thu, Oct 1, 2009	18.60	18.62	17.83	17.85
4292	NASDAQ	CAKE	Wed, Sep 30, 2009	19.20	19.20	18.45	18.52
4291	NASDAQ	CAKE	Tue, Sep 29, 2009	19.10	19.82	19.10	19.60
4290	NASDAQ	CAKE	Mon, Sep 28, 2009	19.00	19.40	18.95	19.17
4289	NASDAQ	CAKE	Fri, Sep 25, 2009	19.10	19.36	18.87	18.95
4288	NASDAQ	CAKE	Thu, Sep 24, 2009	19.71	19.90	19.11	19.27
4287	NASDAQ	CAKE	Wed, Sep 23, 2009	20.58	20.68	19.60	19.60
4286	NASDAQ	CAKE	Tue, Sep 22, 2009	20.80	20.94	20.37	20.57
4285	NASDAQ	CAKE	Mon, Sep 21, 2009	20.58	21.01	20.39	20.66
4284	NASDAQ	CAKE	Fri, Sep 18, 2009	20.02	20.92	20.02	20.78
4283	NASDAQ	CAKE	Thu, Sep 17, 2009	19.85	20.37	19.83	20.26
4282	NASDAQ	CAKE	Wed, Sep 16, 2009	19.51	19.95	19.35	19.92
4281	NASDAQ	CAKE	Tue, Sep 15, 2009	19.45	19.76	19.19	19.45
4280	NASDAQ	CAKE	Mon, Sep 14, 2009	19.23	19.68	19.15	19.65
4279	NASDAQ	CAKE	Fri, Sep 11, 2009	19.55	19.67	19.18	19.43
4278	NASDAQ	CAKE	Thu, Sep 10, 2009	19.28	19.57	19.00	19.53
4277	NASDAQ	CAKE	Wed, Sep 9, 2009	18.90	19.41	18.75	19.32
4276	NASDAQ	CAKE	Tue, Sep 8, 2009	19.18	19.24	18.83	18.94
4275	NASDAQ	CAKE	Fri, Sep 4, 2009	18.39	19.03	18.38	19.02
4274	NASDAQ	CAKE	Thu, Sep 3, 2009	18.21	18.47	17.88	18.45
4273	NASDAQ	CAKE	Wed, Sep 2, 2009	18.15	18.33	17.99	18.08
4272	NASDAQ	CAKE	Tue, Sep 1, 2009	18.21	18.72	18.00	18.12
4271	NASDAQ	CAKE	Mon, Aug 31, 2009	18.63	18.75	18.20	18.37
4270	NASDAQ	CAKE	Fri, Aug 28, 2009	19.02	19.22	18.58	18.67
4269	NASDAQ	CAKE	Thu, Aug 27, 2009	18.71	19.03	18.45	18.94
4268	NASDAQ	CAKE	Wed, Aug 26, 2009	19.11	19.40	18.64	18.81
4267	NASDAQ	CAKE	Tue, Aug 25, 2009	19.17	19.59	18.98	19.18
4266	NASDAQ	CAKE	Mon, Aug 24, 2009	19.65	19.67	18.87	18.97
4265	NASDAQ	CAKE	Fri, Aug 21, 2009	18.42	19.36	18.20	19.28
4264	NASDAQ	CAKE	Thu, Aug 20, 2009	18.03	18.40	17.99	18.19
4263	NASDAQ	CAKE	Wed, Aug 19, 2009	17.95	18.15	17.79	18.06
4262	NASDAQ	CAKE	Tue, Aug 18, 2009	17.91	18.33	17.67	18.19
4261	NASDAQ	CAKE	Mon, Aug 17, 2009	18.14	18.30	17.62	17.75
4260	NASDAQ	CAKE	Fri, Aug 14, 2009	18.93	19.03	18.29	18.55
4259	NASDAQ	CAKE	Thu, Aug 13, 2009	18.99	19.02	18.48	18.94
4258	NASDAQ	CAKE	Wed, Aug 12, 2009	18.73	19.16	18.67	18.87
4257	NASDAQ	CAKE	Tue, Aug 11, 2009	18.96	19.05	18.50	18.69
4256	NASDAQ	CAKE	Mon, Aug 10, 2009	18.77	19.16	18.71	19.00
4255	NASDAQ	CAKE	Fri, Aug 7, 2009	19.10	19.20	18.66	18.94
4254	NASDAQ	CAKE	Thu, Aug 6, 2009	19.42	19.55	18.58	18.60
4253	NASDAQ	CAKE	Wed, Aug 5, 2009	19.78	20.03	19.41	19.76
4252	NASDAQ	CAKE	Tue, Aug 4, 2009	19.70	20.04	19.36	19.77
4251	NASDAQ	CAKE	Mon, Aug 3, 2009	19.50	19.88	19.41	19.86
4250	NASDAQ	CAKE	Fri, Jul 31, 2009	18.79	19.47	18.67	19.37
4249	NASDAQ	CAKE	Thu, Jul 30, 2009	18.69	19.09	18.47	18.77
4248	NASDAQ	CAKE	Wed, Jul 29, 2009	18.57	18.98	18.19	18.37
4247	NASDAQ	CAKE	Tue, Jul 28, 2009	18.17	18.89	18.02	18.78
4246	NASDAQ	CAKE	Mon, Jul 27, 2009	18.17	18.44	17.75	18.38
4245	NASDAQ	CAKE	Fri, Jul 24, 2009	18.26	18.77	17.70	18.30
4244	NASDAQ	CAKE	Thu, Jul 23, 2009	18.27	19.25	18.04	19.11
4243	NASDAQ	CAKE	Wed, Jul 22, 2009	17.65	18.77	17.61	18.36
4242	NASDAQ	CAKE	Tue, Jul 21, 2009	17.95	17.95	17.43	17.83
4241	NASDAQ	CAKE	Mon, Jul 20, 2009	17.58	17.80	17.33	17.67
4240	NASDAQ	CAKE	Fri, Jul 17, 2009	17.66	17.68	17.23	17.54
4239	NASDAQ	CAKE	Thu, Jul 16, 2009	17.71	17.82	17.16	17.73
4238	NASDAQ	CAKE	Wed, Jul 15, 2009	17.36	17.55	16.80	17.53
4237	NASDAQ	CAKE	Tue, Jul 14, 2009	16.93	17.15	16.55	17.10
4236	NASDAQ	CAKE	Mon, Jul 13, 2009	16.70	16.85	16.04	16.84
4235	NASDAQ	CAKE	Fri, Jul 10, 2009	16.40	17.18	16.25	16.60
4234	NASDAQ	CAKE	Thu, Jul 9, 2009	16.27	16.53	15.81	16.40
4233	NASDAQ	CAKE	Wed, Jul 8, 2009	16.03	16.46	15.69	16.11
4232	NASDAQ	CAKE	Tue, Jul 7, 2009	16.53	16.69	15.96	16.03
4231	NASDAQ	CAKE	Mon, Jul 6, 2009	16.72	16.88	16.17	16.60
4230	NASDAQ	CAKE	Thu, Jul 2, 2009	17.43	17.48	16.81	16.90
4229	NASDAQ	CAKE	Wed, Jul 1, 2009	17.54	17.91	17.32	17.84
4228	NASDAQ	CAKE	Tue, Jun 30, 2009	16.53	17.50	16.53	17.30
4227	NASDAQ	CAKE	Mon, Jun 29, 2009	16.38	16.94	16.06	16.47
4226	NASDAQ	CAKE	Fri, Jun 26, 2009	16.20	16.54	16.03	16.42
4225	NASDAQ	CAKE	Thu, Jun 25, 2009	15.68	16.60	15.68	16.30
4224	NASDAQ	CAKE	Wed, Jun 24, 2009	15.82	16.09	15.59	15.81
4223	NASDAQ	CAKE	Tue, Jun 23, 2009	16.50	16.74	15.65	15.68
4222	NASDAQ	CAKE	Mon, Jun 22, 2009	17.35	17.51	16.43	16.48
4221	NASDAQ	CAKE	Fri, Jun 19, 2009	17.65	18.13	17.36	17.59
4220	NASDAQ	CAKE	Thu, Jun 18, 2009	16.97	17.49	16.94	17.33
4219	NASDAQ	CAKE	Wed, Jun 17, 2009	16.49	17.34	16.30	17.01
4218	NASDAQ	CAKE	Tue, Jun 16, 2009	16.53	16.89	15.81	16.40
4217	NASDAQ	CAKE	Mon, Jun 15, 2009	16.26	16.46	15.75	16.29
4216	NASDAQ	CAKE	Fri, Jun 12, 2009	16.78	16.85	15.92	16.49
4215	NASDAQ	CAKE	Thu, Jun 11, 2009	16.69	16.78	15.86	15.90
4214	NASDAQ	CAKE	Wed, Jun 10, 2009	17.56	17.57	16.33	16.67
4213	NASDAQ	CAKE	Tue, Jun 9, 2009	17.45	17.60	16.98	17.08
4212	NASDAQ	CAKE	Mon, Jun 8, 2009	17.27	17.48	16.79	17.35
4211	NASDAQ	CAKE	Fri, Jun 5, 2009	17.67	17.90	17.15	17.57
4210	NASDAQ	CAKE	Thu, Jun 4, 2009	17.94	17.95	17.31	17.58
4209	NASDAQ	CAKE	Wed, Jun 3, 2009	17.25	17.90	17.00	17.71
4208	NASDAQ	CAKE	Tue, Jun 2, 2009	17.50	17.61	16.92	17.50
4207	NASDAQ	CAKE	Mon, Jun 1, 2009	17.08	18.05	17.06	17.55
4206	NASDAQ	CAKE	Fri, May 29, 2009	17.00	17.13	16.32	17.06
4205	NASDAQ	CAKE	Thu, May 28, 2009	16.27	16.68	15.73	16.22
4204	NASDAQ	CAKE	Wed, May 27, 2009	16.09	16.62	15.75	16.04
4203	NASDAQ	CAKE	Tue, May 26, 2009	15.04	16.30	15.04	16.15
4202	NASDAQ	CAKE	Fri, May 22, 2009	15.52	15.52	15.01	15.16
4201	NASDAQ	CAKE	Thu, May 21, 2009	15.72	15.97	15.28	15.50
4200	NASDAQ	CAKE	Wed, May 20, 2009	16.28	16.99	15.75	15.89
4199	NASDAQ	CAKE	Tue, May 19, 2009	15.89	16.38	15.68	16.09
4198	NASDAQ	CAKE	Mon, May 18, 2009	15.32	16.11	15.22	16.08
4197	NASDAQ	CAKE	Fri, May 15, 2009	15.33	15.63	14.94	15.09
4196	NASDAQ	CAKE	Thu, May 14, 2009	14.39	15.54	14.32	15.30
4195	NASDAQ	CAKE	Wed, May 13, 2009	14.80	14.97	14.09	14.15
4194	NASDAQ	CAKE	Tue, May 12, 2009	16.10	16.10	14.58	15.06
4193	NASDAQ	CAKE	Mon, May 11, 2009	16.12	16.22	15.54	15.85
4192	NASDAQ	CAKE	Fri, May 8, 2009	16.62	17.17	15.75	16.27
4191	NASDAQ	CAKE	Thu, May 7, 2009	17.79	18.00	16.36	16.48
4190	NASDAQ	CAKE	Wed, May 6, 2009	18.15	18.23	17.30	17.46
4189	NASDAQ	CAKE	Tue, May 5, 2009	17.66	18.05	17.38	17.95
4188	NASDAQ	CAKE	Mon, May 4, 2009	16.77	17.94	16.75	17.75
4187	NASDAQ	CAKE	Fri, May 1, 2009	17.50	17.60	16.78	16.93
4186	NASDAQ	CAKE	Thu, Apr 30, 2009	17.90	18.53	17.34	17.37
4185	NASDAQ	CAKE	Wed, Apr 29, 2009	16.98	18.29	16.79	17.65
4184	NASDAQ	CAKE	Tue, Apr 28, 2009	16.63	17.86	16.63	17.04
4183	NASDAQ	CAKE	Mon, Apr 27, 2009	17.41	17.77	16.61	16.82
4182	NASDAQ	CAKE	Fri, Apr 24, 2009	16.85	18.11	16.52	17.81
4181	NASDAQ	CAKE	Thu, Apr 23, 2009	15.54	15.62	14.48	14.92
4180	NASDAQ	CAKE	Wed, Apr 22, 2009	14.02	15.55	14.02	15.03
4179	NASDAQ	CAKE	Tue, Apr 21, 2009	13.31	13.94	13.20	13.75
4178	NASDAQ	CAKE	Mon, Apr 20, 2009	13.69	13.93	13.25	13.35
4177	NASDAQ	CAKE	Fri, Apr 17, 2009	14.64	14.83	14.25	14.33
4176	NASDAQ	CAKE	Thu, Apr 16, 2009	14.10	14.95	14.07	14.65
4175	NASDAQ	CAKE	Wed, Apr 15, 2009	13.18	13.40	12.93	13.38
4174	NASDAQ	CAKE	Tue, Apr 14, 2009	13.60	13.71	13.23	13.48
4173	NASDAQ	CAKE	Mon, Apr 13, 2009	14.00	14.14	13.61	13.85
4172	NASDAQ	CAKE	Thu, Apr 9, 2009	13.37	14.32	13.30	14.13
4171	NASDAQ	CAKE	Wed, Apr 8, 2009	12.24	13.20	11.87	13.18
4170	NASDAQ	CAKE	Tue, Apr 7, 2009	12.77	12.96	12.00	12.05
4169	NASDAQ	CAKE	Mon, Apr 6, 2009	12.81	12.89	12.35	12.47
4168	NASDAQ	CAKE	Fri, Apr 3, 2009	12.33	13.02	12.11	13.01
4167	NASDAQ	CAKE	Thu, Apr 2, 2009	11.74	12.91	11.74	12.44
4166	NASDAQ	CAKE	Wed, Apr 1, 2009	11.22	11.58	11.14	11.41
4165	NASDAQ	CAKE	Tue, Mar 31, 2009	11.79	11.97	11.25	11.45
4164	NASDAQ	CAKE	Mon, Mar 30, 2009	11.97	12.21	11.38	11.64
4163	NASDAQ	CAKE	Fri, Mar 27, 2009	12.59	12.82	12.13	12.23
4162	NASDAQ	CAKE	Thu, Mar 26, 2009	11.70	12.82	11.64	12.82
4161	NASDAQ	CAKE	Wed, Mar 25, 2009	11.87	11.95	11.09	11.46
4160	NASDAQ	CAKE	Tue, Mar 24, 2009	12.25	12.34	11.65	11.68
4159	NASDAQ	CAKE	Mon, Mar 23, 2009	11.36	12.51	11.25	12.49
4158	NASDAQ	CAKE	Fri, Mar 20, 2009	11.44	11.44	10.67	11.01
4157	NASDAQ	CAKE	Thu, Mar 19, 2009	11.96	12.03	11.08	11.37
4156	NASDAQ	CAKE	Wed, Mar 18, 2009	10.49	12.16	10.44	12.03
4155	NASDAQ	CAKE	Tue, Mar 17, 2009	9.48	10.28	9.46	10.28
4154	NASDAQ	CAKE	Mon, Mar 16, 2009	9.94	10.09	9.42	9.48
4153	NASDAQ	CAKE	Fri, Mar 13, 2009	9.73	10.10	9.71	9.87
4152	NASDAQ	CAKE	Thu, Mar 12, 2009	8.82	9.78	8.76	9.69
4151	NASDAQ	CAKE	Wed, Mar 11, 2009	8.60	9.31	8.47	8.92
4150	NASDAQ	CAKE	Tue, Mar 10, 2009	7.53	8.22	7.37	8.11
4149	NASDAQ	CAKE	Mon, Mar 9, 2009	7.01	7.37	6.84	7.33
4148	NASDAQ	CAKE	Fri, Mar 6, 2009	7.13	7.25	6.89	7.15
4147	NASDAQ	CAKE	Thu, Mar 5, 2009	7.44	7.56	7.04	7.07
4146	NASDAQ	CAKE	Wed, Mar 4, 2009	7.53	7.74	7.38	7.60
4145	NASDAQ	CAKE	Tue, Mar 3, 2009	7.74	7.93	7.34	7.42
4144	NASDAQ	CAKE	Mon, Mar 2, 2009	7.98	8.13	7.60	7.63
4143	NASDAQ	CAKE	Fri, Feb 27, 2009	7.93	8.34	7.86	8.14
4142	NASDAQ	CAKE	Thu, Feb 26, 2009	8.41	8.65	8.04	8.09
4141	NASDAQ	CAKE	Wed, Feb 25, 2009	8.20	8.56	8.15	8.34
4140	NASDAQ	CAKE	Tue, Feb 24, 2009	7.92	8.36	7.84	8.26
4139	NASDAQ	CAKE	Mon, Feb 23, 2009	8.13	8.35	7.81	7.85
4138	NASDAQ	CAKE	Fri, Feb 20, 2009	7.64	8.23	7.64	8.09
4137	NASDAQ	CAKE	Thu, Feb 19, 2009	7.87	8.07	7.74	7.76
4136	NASDAQ	CAKE	Wed, Feb 18, 2009	8.09	8.20	7.68	7.75
4135	NASDAQ	CAKE	Tue, Feb 17, 2009	8.18	8.22	7.82	8.08
4134	NASDAQ	CAKE	Fri, Feb 13, 2009	8.69	8.94	8.34	8.49
4133	NASDAQ	CAKE	Thu, Feb 12, 2009	9.36	9.81	9.15	9.69
4132	NASDAQ	CAKE	Wed, Feb 11, 2009	9.12	9.60	9.00	9.39
4131	NASDAQ	CAKE	Tue, Feb 10, 2009	9.17	9.62	9.03	9.11
4130	NASDAQ	CAKE	Mon, Feb 9, 2009	9.54	9.59	9.11	9.28
4129	NASDAQ	CAKE	Fri, Feb 6, 2009	9.19	9.88	9.05	9.59
4128	NASDAQ	CAKE	Thu, Feb 5, 2009	8.67	9.23	8.56	9.20
4127	NASDAQ	CAKE	Wed, Feb 4, 2009	9.04	9.22	8.63	8.69
4126	NASDAQ	CAKE	Tue, Feb 3, 2009	8.56	9.12	8.53	8.96
4125	NASDAQ	CAKE	Mon, Feb 2, 2009	8.54	8.81	8.42	8.56
4124	NASDAQ	CAKE	Fri, Jan 30, 2009	9.08	9.18	8.52	8.68
4123	NASDAQ	CAKE	Thu, Jan 29, 2009	9.30	9.40	8.89	9.00
4122	NASDAQ	CAKE	Wed, Jan 28, 2009	9.19	9.48	9.16	9.43
4121	NASDAQ	CAKE	Tue, Jan 27, 2009	8.95	9.28	8.91	9.05
4120	NASDAQ	CAKE	Mon, Jan 26, 2009	8.85	9.10	8.50	8.88
4119	NASDAQ	CAKE	Fri, Jan 23, 2009	8.56	8.98	8.39	8.79
4118	NASDAQ	CAKE	Thu, Jan 22, 2009	8.34	9.11	8.30	8.80
4117	NASDAQ	CAKE	Wed, Jan 21, 2009	8.06	8.51	7.87	8.48
4116	NASDAQ	CAKE	Tue, Jan 20, 2009	8.77	8.87	7.86	7.92
4115	NASDAQ	CAKE	Fri, Jan 16, 2009	8.87	8.98	8.39	8.78
4114	NASDAQ	CAKE	Thu, Jan 15, 2009	8.36	8.89	8.04	8.66
4113	NASDAQ	CAKE	Wed, Jan 14, 2009	9.00	9.01	8.34	8.41
4112	NASDAQ	CAKE	Tue, Jan 13, 2009	9.42	9.57	8.88	9.10
4111	NASDAQ	CAKE	Mon, Jan 12, 2009	9.59	9.75	9.30	9.44
4110	NASDAQ	CAKE	Fri, Jan 9, 2009	10.37	10.37	9.74	9.74
4109	NASDAQ	CAKE	Thu, Jan 8, 2009	10.26	10.40	9.93	10.34
4108	NASDAQ	CAKE	Wed, Jan 7, 2009	10.82	10.82	10.10	10.27
4107	NASDAQ	CAKE	Tue, Jan 6, 2009	10.49	11.02	10.31	10.91
4106	NASDAQ	CAKE	Mon, Jan 5, 2009	10.16	10.40	9.87	10.37
4105	NASDAQ	CAKE	Fri, Jan 2, 2009	10.15	10.47	9.95	10.35
4104	NASDAQ	CAKE	Wed, Dec 31, 2008	9.55	10.27	9.41	10.10
4103	NASDAQ	CAKE	Tue, Dec 30, 2008	9.10	9.52	8.94	9.49
4102	NASDAQ	CAKE	Mon, Dec 29, 2008	9.38	9.49	8.76	9.03
4101	NASDAQ	CAKE	Fri, Dec 26, 2008	9.22	9.43	9.00	9.36
4100	NASDAQ	CAKE	Wed, Dec 24, 2008	9.20	9.32	9.04	9.18
4099	NASDAQ	CAKE	Tue, Dec 23, 2008	9.40	9.80	9.20	9.23
4098	NASDAQ	CAKE	Mon, Dec 22, 2008	9.94	9.95	9.07	9.39
4097	NASDAQ	CAKE	Fri, Dec 19, 2008	9.00	10.03	8.85	9.95
4096	NASDAQ	CAKE	Thu, Dec 18, 2008	8.61	9.13	8.35	8.78
4095	NASDAQ	CAKE	Wed, Dec 17, 2008	7.38	8.37	7.38	8.33
4094	NASDAQ	CAKE	Tue, Dec 16, 2008	7.03	7.44	7.01	7.37
4093	NASDAQ	CAKE	Mon, Dec 15, 2008	7.23	7.33	6.76	6.95
4092	NASDAQ	CAKE	Fri, Dec 12, 2008	6.99	7.41	6.94	7.22
4091	NASDAQ	CAKE	Thu, Dec 11, 2008	7.66	7.75	7.14	7.22
4090	NASDAQ	CAKE	Wed, Dec 10, 2008	7.64	8.07	7.63	7.77
4089	NASDAQ	CAKE	Tue, Dec 9, 2008	7.96	8.05	7.51	7.61
4088	NASDAQ	CAKE	Mon, Dec 8, 2008	7.72	8.14	7.67	7.99
4087	NASDAQ	CAKE	Fri, Dec 5, 2008	6.89	7.57	6.62	7.55
4086	NASDAQ	CAKE	Thu, Dec 4, 2008	6.86	7.36	6.70	7.01
4085	NASDAQ	CAKE	Wed, Dec 3, 2008	6.45	7.03	6.32	6.97
4084	NASDAQ	CAKE	Tue, Dec 2, 2008	6.40	6.74	6.28	6.59
4083	NASDAQ	CAKE	Mon, Dec 1, 2008	7.06	7.30	6.25	6.28
4082	NASDAQ	CAKE	Fri, Nov 28, 2008	7.12	7.30	7.00	7.28
4081	NASDAQ	CAKE	Wed, Nov 26, 2008	6.39	7.28	6.35	7.25
4080	NASDAQ	CAKE	Tue, Nov 25, 2008	6.19	6.59	6.01	6.56
4079	NASDAQ	CAKE	Mon, Nov 24, 2008	5.45	6.22	5.28	6.10
4078	NASDAQ	CAKE	Fri, Nov 21, 2008	5.34	5.49	4.96	5.42
4077	NASDAQ	CAKE	Thu, Nov 20, 2008	5.79	5.93	5.32	5.32
4076	NASDAQ	CAKE	Wed, Nov 19, 2008	6.39	6.66	5.81	5.88
4075	NASDAQ	CAKE	Tue, Nov 18, 2008	6.66	6.89	6.25	6.48
4074	NASDAQ	CAKE	Mon, Nov 17, 2008	6.67	6.84	6.54	6.66
4073	NASDAQ	CAKE	Fri, Nov 14, 2008	7.16	7.27	6.66	6.69
4072	NASDAQ	CAKE	Thu, Nov 13, 2008	7.23	7.48	6.76	7.26
4071	NASDAQ	CAKE	Wed, Nov 12, 2008	7.60	7.61	7.25	7.25
4070	NASDAQ	CAKE	Tue, Nov 11, 2008	7.80	8.13	7.58	7.75
4069	NASDAQ	CAKE	Mon, Nov 10, 2008	8.46	8.61	7.81	7.89
4068	NASDAQ	CAKE	Fri, Nov 7, 2008	8.25	8.42	8.11	8.41
4067	NASDAQ	CAKE	Thu, Nov 6, 2008	8.60	8.77	8.18	8.21
4066	NASDAQ	CAKE	Wed, Nov 5, 2008	8.88	9.07	8.64	8.65
4065	NASDAQ	CAKE	Tue, Nov 4, 2008	9.21	9.22	8.75	9.00
4064	NASDAQ	CAKE	Mon, Nov 3, 2008	8.76	9.11	8.70	8.97
4063	NASDAQ	CAKE	Fri, Oct 31, 2008	8.75	8.99	8.57	8.80
4062	NASDAQ	CAKE	Thu, Oct 30, 2008	8.49	8.78	8.26	8.75
4061	NASDAQ	CAKE	Wed, Oct 29, 2008	8.02	8.48	7.96	8.19
4060	NASDAQ	CAKE	Tue, Oct 28, 2008	8.53	8.72	7.72	8.00
4059	NASDAQ	CAKE	Mon, Oct 27, 2008	8.50	8.90	8.37	8.38
4058	NASDAQ	CAKE	Fri, Oct 24, 2008	8.91	8.99	8.39	8.53
4057	NASDAQ	CAKE	Thu, Oct 23, 2008	9.66	9.92	9.28	9.69
4056	NASDAQ	CAKE	Wed, Oct 22, 2008	9.60	9.75	9.30	9.58
4055	NASDAQ	CAKE	Tue, Oct 21, 2008	10.00	10.35	9.76	9.82
4054	NASDAQ	CAKE	Mon, Oct 20, 2008	10.00	10.51	10.00	10.48
4053	NASDAQ	CAKE	Fri, Oct 17, 2008	9.55	12.05	9.34	9.88
4052	NASDAQ	CAKE	Thu, Oct 16, 2008	9.97	10.10	9.28	9.89
4051	NASDAQ	CAKE	Wed, Oct 15, 2008	10.73	10.75	9.70	9.91
4050	NASDAQ	CAKE	Tue, Oct 14, 2008	11.79	11.90	10.52	10.80
4049	NASDAQ	CAKE	Mon, Oct 13, 2008	11.39	11.74	11.06	11.72
4048	NASDAQ	CAKE	Fri, Oct 10, 2008	10.74	11.31	9.84	10.96
4047	NASDAQ	CAKE	Thu, Oct 9, 2008	11.63	11.84	10.90	10.90
4046	NASDAQ	CAKE	Wed, Oct 8, 2008	11.46	12.08	11.34	11.59
4045	NASDAQ	CAKE	Tue, Oct 7, 2008	12.16	12.31	11.60	11.74
4044	NASDAQ	CAKE	Mon, Oct 6, 2008	12.57	12.57	11.59	12.17
4043	NASDAQ	CAKE	Fri, Oct 3, 2008	13.98	14.00	12.72	12.80
4042	NASDAQ	CAKE	Thu, Oct 2, 2008	14.34	14.50	13.52	13.83
4041	NASDAQ	CAKE	Wed, Oct 1, 2008	14.47	14.82	14.32	14.51
4040	NASDAQ	CAKE	Tue, Sep 30, 2008	14.40	15.00	14.05	14.62
4039	NASDAQ	CAKE	Mon, Sep 29, 2008	14.81	15.17	14.12	14.14
4038	NASDAQ	CAKE	Fri, Sep 26, 2008	14.93	15.41	14.93	15.16
4037	NASDAQ	CAKE	Thu, Sep 25, 2008	15.00	15.34	14.99	15.13
4036	NASDAQ	CAKE	Wed, Sep 24, 2008	15.36	15.83	14.77	14.85
4035	NASDAQ	CAKE	Tue, Sep 23, 2008	15.50	15.90	15.26	15.35
4034	NASDAQ	CAKE	Mon, Sep 22, 2008	16.69	16.88	15.35	15.39
4033	NASDAQ	CAKE	Fri, Sep 19, 2008	17.70	18.37	16.32	16.94
4032	NASDAQ	CAKE	Thu, Sep 18, 2008	15.00	16.88	14.95	16.74
4031	NASDAQ	CAKE	Wed, Sep 17, 2008	14.71	14.95	14.20	14.76
4030	NASDAQ	CAKE	Tue, Sep 16, 2008	14.10	14.77	14.10	14.70
4029	NASDAQ	CAKE	Mon, Sep 15, 2008	14.00	14.76	13.85	14.16
4028	NASDAQ	CAKE	Fri, Sep 12, 2008	14.68	14.75	14.35	14.55
4027	NASDAQ	CAKE	Thu, Sep 11, 2008	14.96	15.38	14.90	15.22
4026	NASDAQ	CAKE	Wed, Sep 10, 2008	15.07	15.32	14.52	15.13
4025	NASDAQ	CAKE	Tue, Sep 9, 2008	16.01	16.57	15.86	15.89
4024	NASDAQ	CAKE	Mon, Sep 8, 2008	15.78	16.23	15.56	16.00
4023	NASDAQ	CAKE	Fri, Sep 5, 2008	15.25	15.53	15.05	15.40
4022	NASDAQ	CAKE	Thu, Sep 4, 2008	15.55	15.55	15.16	15.32
4021	NASDAQ	CAKE	Wed, Sep 3, 2008	15.41	15.86	15.22	15.70
4020	NASDAQ	CAKE	Tue, Sep 2, 2008	15.74	16.21	15.26	15.41
4019	NASDAQ	CAKE	Fri, Aug 29, 2008	15.25	15.54	15.25	15.37
4018	NASDAQ	CAKE	Thu, Aug 28, 2008	14.80	15.35	14.80	15.29
4017	NASDAQ	CAKE	Wed, Aug 27, 2008	14.77	15.00	14.63	14.83
4016	NASDAQ	CAKE	Tue, Aug 26, 2008	15.39	15.43	14.63	14.83
4015	NASDAQ	CAKE	Mon, Aug 25, 2008	16.00	16.12	15.62	15.69
4014	NASDAQ	CAKE	Fri, Aug 22, 2008	15.59	16.18	15.55	16.08
4013	NASDAQ	CAKE	Thu, Aug 21, 2008	15.67	15.72	15.38	15.49
4012	NASDAQ	CAKE	Wed, Aug 20, 2008	15.97	16.01	15.50	15.64
4011	NASDAQ	CAKE	Tue, Aug 19, 2008	16.26	16.30	15.78	15.91
4010	NASDAQ	CAKE	Mon, Aug 18, 2008	17.06	17.14	16.45	16.50
4009	NASDAQ	CAKE	Fri, Aug 15, 2008	17.28	17.50	16.90	17.05
4008	NASDAQ	CAKE	Thu, Aug 14, 2008	16.52	17.32	16.52	17.09
4007	NASDAQ	CAKE	Wed, Aug 13, 2008	16.86	16.86	16.42	16.77
4006	NASDAQ	CAKE	Tue, Aug 12, 2008	16.62	16.97	16.32	16.93
4005	NASDAQ	CAKE	Mon, Aug 11, 2008	16.33	17.33	16.30	16.67
4004	NASDAQ	CAKE	Fri, Aug 8, 2008	15.58	16.64	15.58	16.51
4003	NASDAQ	CAKE	Thu, Aug 7, 2008	15.30	15.81	15.25	15.54
4002	NASDAQ	CAKE	Wed, Aug 6, 2008	15.23	15.44	14.95	15.38
4001	NASDAQ	CAKE	Tue, Aug 5, 2008	14.56	15.39	14.50	15.29
4000	NASDAQ	CAKE	Mon, Aug 4, 2008	14.25	14.45	13.97	14.28
3999	NASDAQ	CAKE	Fri, Aug 1, 2008	14.07	14.36	13.86	14.16
3998	NASDAQ	CAKE	Thu, Jul 31, 2008	14.19	14.49	14.06	14.08
3997	NASDAQ	CAKE	Wed, Jul 30, 2008	14.30	14.80	14.11	14.32
3996	NASDAQ	CAKE	Tue, Jul 29, 2008	13.95	14.46	13.92	14.24
3995	NASDAQ	CAKE	Mon, Jul 28, 2008	13.92	14.37	13.69	13.90
3994	NASDAQ	CAKE	Fri, Jul 25, 2008	14.50	14.94	13.84	14.01
3993	NASDAQ	CAKE	Thu, Jul 24, 2008	15.75	15.75	14.51	15.08
3992	NASDAQ	CAKE	Wed, Jul 23, 2008	16.06	17.02	15.68	16.19
3991	NASDAQ	CAKE	Tue, Jul 22, 2008	15.62	16.06	15.43	16.05
3990	NASDAQ	CAKE	Mon, Jul 21, 2008	16.79	16.84	15.74	15.74
3989	NASDAQ	CAKE	Fri, Jul 18, 2008	16.32	16.94	16.31	16.65
3988	NASDAQ	CAKE	Thu, Jul 17, 2008	15.77	16.40	15.34	16.27
3987	NASDAQ	CAKE	Wed, Jul 16, 2008	15.05	15.87	14.41	15.65
3986	NASDAQ	CAKE	Tue, Jul 15, 2008	14.78	15.26	14.46	14.93
3985	NASDAQ	CAKE	Mon, Jul 14, 2008	15.08	15.30	14.62	14.90
3984	NASDAQ	CAKE	Fri, Jul 11, 2008	14.91	14.99	14.41	14.87
3983	NASDAQ	CAKE	Thu, Jul 10, 2008	15.49	15.61	14.83	15.10
3982	NASDAQ	CAKE	Wed, Jul 9, 2008	15.97	16.20	15.38	15.46
3981	NASDAQ	CAKE	Tue, Jul 8, 2008	15.74	16.24	15.58	16.09
3980	NASDAQ	CAKE	Mon, Jul 7, 2008	15.45	15.82	15.24	15.56
3979	NASDAQ	CAKE	Thu, Jul 3, 2008	15.38	15.74	15.20	15.33
3978	NASDAQ	CAKE	Wed, Jul 2, 2008	15.88	16.18	15.31	15.31
3977	NASDAQ	CAKE	Tue, Jul 1, 2008	15.72	16.02	15.43	15.88
3976	NASDAQ	CAKE	Mon, Jun 30, 2008	16.04	16.33	15.78	15.91
3975	NASDAQ	CAKE	Fri, Jun 27, 2008	16.80	16.85	16.00	16.11
3974	NASDAQ	CAKE	Thu, Jun 26, 2008	17.50	17.50	16.62	16.83
3973	NASDAQ	CAKE	Wed, Jun 25, 2008	17.63	18.16	17.50	17.63
3972	NASDAQ	CAKE	Tue, Jun 24, 2008	17.24	17.95	17.05	17.45
3971	NASDAQ	CAKE	Mon, Jun 23, 2008	16.98	17.14	16.22	16.41
3970	NASDAQ	CAKE	Fri, Jun 20, 2008	17.00	17.04	16.62	16.98
3969	NASDAQ	CAKE	Thu, Jun 19, 2008	16.76	17.15	16.59	17.08
3968	NASDAQ	CAKE	Wed, Jun 18, 2008	17.41	17.60	17.11	17.27
3967	NASDAQ	CAKE	Tue, Jun 17, 2008	17.47	17.63	17.35	17.48
3966	NASDAQ	CAKE	Mon, Jun 16, 2008	17.43	17.71	17.33	17.38
3965	NASDAQ	CAKE	Fri, Jun 13, 2008	17.50	17.86	17.38	17.50
3964	NASDAQ	CAKE	Thu, Jun 12, 2008	17.77	17.77	17.27	17.36
3963	NASDAQ	CAKE	Wed, Jun 11, 2008	18.21	18.28	17.71	17.76
3962	NASDAQ	CAKE	Tue, Jun 10, 2008	17.98	18.45	17.77	18.20
3961	NASDAQ	CAKE	Mon, Jun 9, 2008	18.07	18.32	17.69	18.15
3960	NASDAQ	CAKE	Fri, Jun 6, 2008	18.45	18.45	17.92	17.98
3959	NASDAQ	CAKE	Thu, Jun 5, 2008	18.80	19.24	18.40	18.52
3958	NASDAQ	CAKE	Wed, Jun 4, 2008	19.01	19.31	18.75	18.87
3957	NASDAQ	CAKE	Tue, Jun 3, 2008	19.48	19.53	18.82	19.00
3956	NASDAQ	CAKE	Mon, Jun 2, 2008	19.94	20.04	19.35	19.50
3955	NASDAQ	CAKE	Fri, May 30, 2008	20.17	20.17	19.79	20.03
3954	NASDAQ	CAKE	Thu, May 29, 2008	20.30	20.38	19.85	20.10
3953	NASDAQ	CAKE	Wed, May 28, 2008	20.01	20.48	19.91	20.26
3952	NASDAQ	CAKE	Tue, May 27, 2008	19.61	20.49	19.53	19.90
3951	NASDAQ	CAKE	Fri, May 23, 2008	19.93	20.04	19.42	19.53
3950	NASDAQ	CAKE	Thu, May 22, 2008	20.68	21.40	20.68	20.87
3949	NASDAQ	CAKE	Wed, May 21, 2008	21.72	21.92	20.52	20.62
3948	NASDAQ	CAKE	Tue, May 20, 2008	22.26	22.33	21.55	21.72
3947	NASDAQ	CAKE	Mon, May 19, 2008	22.19	22.76	22.19	22.26
3946	NASDAQ	CAKE	Fri, May 16, 2008	22.56	22.75	22.06	22.37
3945	NASDAQ	CAKE	Thu, May 15, 2008	22.15	22.63	22.10	22.43
3944	NASDAQ	CAKE	Wed, May 14, 2008	22.59	22.69	22.04	22.11
3943	NASDAQ	CAKE	Tue, May 13, 2008	22.00	22.78	22.00	22.49
3942	NASDAQ	CAKE	Mon, May 12, 2008	21.78	22.08	21.72	22.02
3941	NASDAQ	CAKE	Fri, May 9, 2008	21.57	21.95	21.47	21.71
3940	NASDAQ	CAKE	Thu, May 8, 2008	21.90	21.90	21.50	21.81
3939	NASDAQ	CAKE	Wed, May 7, 2008	22.05	22.55	21.75	21.75
3938	NASDAQ	CAKE	Tue, May 6, 2008	21.72	22.09	21.43	22.06
3937	NASDAQ	CAKE	Mon, May 5, 2008	22.53	22.68	22.12	22.29
3936	NASDAQ	CAKE	Fri, May 2, 2008	22.80	23.10	22.56	22.71
3935	NASDAQ	CAKE	Thu, May 1, 2008	22.60	22.81	22.33	22.74
3934	NASDAQ	CAKE	Wed, Apr 30, 2008	21.80	22.95	21.80	22.63
3933	NASDAQ	CAKE	Tue, Apr 29, 2008	21.54	21.90	21.54	21.70
3932	NASDAQ	CAKE	Mon, Apr 28, 2008	21.01	22.00	20.90	21.64
3931	NASDAQ	CAKE	Fri, Apr 25, 2008	21.53	21.53	20.12	21.17
3930	NASDAQ	CAKE	Thu, Apr 24, 2008	21.54	21.99	21.37	21.57
3929	NASDAQ	CAKE	Wed, Apr 23, 2008	21.50	22.40	21.39	21.66
3928	NASDAQ	CAKE	Tue, Apr 22, 2008	21.35	21.49	20.69	21.43
3927	NASDAQ	CAKE	Mon, Apr 21, 2008	21.51	21.68	21.41	21.60
3926	NASDAQ	CAKE	Fri, Apr 18, 2008	21.52	22.17	21.35	21.59
3925	NASDAQ	CAKE	Thu, Apr 17, 2008	21.51	21.51	21.14	21.27
3924	NASDAQ	CAKE	Wed, Apr 16, 2008	21.31	21.91	21.24	21.65
3923	NASDAQ	CAKE	Tue, Apr 15, 2008	21.17	21.29	21.00	21.19
3922	NASDAQ	CAKE	Mon, Apr 14, 2008	21.16	21.47	20.98	21.09
3921	NASDAQ	CAKE	Fri, Apr 11, 2008	21.22	21.82	21.05	21.20
3920	NASDAQ	CAKE	Thu, Apr 10, 2008	21.24	21.67	21.07	21.40
3919	NASDAQ	CAKE	Wed, Apr 9, 2008	21.69	22.40	20.98	21.15
3918	NASDAQ	CAKE	Tue, Apr 8, 2008	22.43	22.43	21.41	21.58
3917	NASDAQ	CAKE	Mon, Apr 7, 2008	22.68	22.91	22.44	22.45
3916	NASDAQ	CAKE	Fri, Apr 4, 2008	22.88	22.98	22.42	22.77
3915	NASDAQ	CAKE	Thu, Apr 3, 2008	22.57	23.13	22.52	22.78
3914	NASDAQ	CAKE	Wed, Apr 2, 2008	22.48	23.16	22.17	22.68
3913	NASDAQ	CAKE	Tue, Apr 1, 2008	21.77	22.55	21.77	22.40
3912	NASDAQ	CAKE	Mon, Mar 31, 2008	20.97	21.95	20.58	21.79
3911	NASDAQ	CAKE	Fri, Mar 28, 2008	21.38	21.38	20.80	20.89
3910	NASDAQ	CAKE	Thu, Mar 27, 2008	21.75	21.88	21.20	21.31
3909	NASDAQ	CAKE	Wed, Mar 26, 2008	22.59	22.59	21.52	21.70
3908	NASDAQ	CAKE	Tue, Mar 25, 2008	22.68	22.92	22.32	22.65
3907	NASDAQ	CAKE	Mon, Mar 24, 2008	21.38	23.25	21.35	22.72
3906	NASDAQ	CAKE	Thu, Mar 20, 2008	20.57	21.78	20.46	21.31
3905	NASDAQ	CAKE	Wed, Mar 19, 2008	20.89	21.18	20.51	20.52
3904	NASDAQ	CAKE	Tue, Mar 18, 2008	20.14	20.85	19.98	20.70
3903	NASDAQ	CAKE	Mon, Mar 17, 2008	20.19	20.65	19.64	19.97
3902	NASDAQ	CAKE	Fri, Mar 14, 2008	20.83	21.00	19.95	20.65
3901	NASDAQ	CAKE	Thu, Mar 13, 2008	20.50	20.75	19.85	20.68
3900	NASDAQ	CAKE	Wed, Mar 12, 2008	20.28	21.38	20.19	20.67
3899	NASDAQ	CAKE	Tue, Mar 11, 2008	20.35	20.46	19.73	20.41
3898	NASDAQ	CAKE	Mon, Mar 10, 2008	19.95	20.44	19.81	19.91
3897	NASDAQ	CAKE	Fri, Mar 7, 2008	19.75	20.23	19.56	19.90
3896	NASDAQ	CAKE	Thu, Mar 6, 2008	20.99	21.05	19.87	19.93
3895	NASDAQ	CAKE	Wed, Mar 5, 2008	20.62	21.23	20.59	20.81
3894	NASDAQ	CAKE	Tue, Mar 4, 2008	20.35	20.72	20.06	20.59
3893	NASDAQ	CAKE	Mon, Mar 3, 2008	20.74	20.92	20.31	20.52
3892	NASDAQ	CAKE	Fri, Feb 29, 2008	21.23	21.56	20.80	20.91
3891	NASDAQ	CAKE	Thu, Feb 28, 2008	21.78	21.86	21.20	21.24
3890	NASDAQ	CAKE	Wed, Feb 27, 2008	22.12	22.54	21.78	21.81
3889	NASDAQ	CAKE	Tue, Feb 26, 2008	21.63	22.62	21.61	22.24
3888	NASDAQ	CAKE	Mon, Feb 25, 2008	21.05	21.86	20.81	21.75
3887	NASDAQ	CAKE	Fri, Feb 22, 2008	20.95	21.12	20.66	21.06
3886	NASDAQ	CAKE	Thu, Feb 21, 2008	21.14	21.51	20.77	20.87
3885	NASDAQ	CAKE	Wed, Feb 20, 2008	20.53	21.17	20.45	20.99
3884	NASDAQ	CAKE	Tue, Feb 19, 2008	20.64	20.79	20.39	20.55
3883	NASDAQ	CAKE	Fri, Feb 15, 2008	20.25	20.75	20.09	20.53
3882	NASDAQ	CAKE	Thu, Feb 14, 2008	20.78	21.12	20.12	20.33
3881	NASDAQ	CAKE	Wed, Feb 13, 2008	20.65	21.12	20.65	20.71
3880	NASDAQ	CAKE	Tue, Feb 12, 2008	20.73	21.05	20.27	20.45
3879	NASDAQ	CAKE	Mon, Feb 11, 2008	20.63	21.44	20.51	20.66
3878	NASDAQ	CAKE	Fri, Feb 8, 2008	19.73	20.13	19.36	19.91
3877	NASDAQ	CAKE	Thu, Feb 7, 2008	18.95	20.10	18.90	19.54
3876	NASDAQ	CAKE	Wed, Feb 6, 2008	19.60	20.39	18.95	19.07
3875	NASDAQ	CAKE	Tue, Feb 5, 2008	21.37	22.14	20.70	20.87
3874	NASDAQ	CAKE	Mon, Feb 4, 2008	22.29	22.49	21.13	21.38
3873	NASDAQ	CAKE	Fri, Feb 1, 2008	21.80	22.47	21.51	22.44
3872	NASDAQ	CAKE	Thu, Jan 31, 2008	20.20	22.12	20.00	21.85
3871	NASDAQ	CAKE	Wed, Jan 30, 2008	20.70	20.79	20.25	20.29
3870	NASDAQ	CAKE	Tue, Jan 29, 2008	20.89	21.09	20.33	20.83
3869	NASDAQ	CAKE	Mon, Jan 28, 2008	20.57	20.75	19.82	20.75
3868	NASDAQ	CAKE	Fri, Jan 25, 2008	20.35	21.45	20.35	20.69
3867	NASDAQ	CAKE	Thu, Jan 24, 2008	20.00	20.17	19.50	20.07
3866	NASDAQ	CAKE	Wed, Jan 23, 2008	17.65	20.38	17.62	20.07
3865	NASDAQ	CAKE	Tue, Jan 22, 2008	17.53	18.58	17.24	18.19
3864	NASDAQ	CAKE	Fri, Jan 18, 2008	18.92	19.24	18.61	18.81
3863	NASDAQ	CAKE	Thu, Jan 17, 2008	19.36	19.48	18.84	18.88
3862	NASDAQ	CAKE	Wed, Jan 16, 2008	19.48	20.02	18.71	19.24
3861	NASDAQ	CAKE	Tue, Jan 15, 2008	20.23	20.23	19.38	19.52
3860	NASDAQ	CAKE	Mon, Jan 14, 2008	20.14	20.59	19.70	20.36
3859	NASDAQ	CAKE	Fri, Jan 11, 2008	19.35	20.09	19.26	19.94
3858	NASDAQ	CAKE	Thu, Jan 10, 2008	18.82	19.70	18.55	19.47
3857	NASDAQ	CAKE	Wed, Jan 9, 2008	19.08	19.41	18.71	19.05
3856	NASDAQ	CAKE	Tue, Jan 8, 2008	19.59	20.00	19.10	19.14
3855	NASDAQ	CAKE	Mon, Jan 7, 2008	20.00	20.03	19.53	19.67
3854	NASDAQ	CAKE	Fri, Jan 4, 2008	21.01	21.08	19.70	19.87
3853	NASDAQ	CAKE	Thu, Jan 3, 2008	22.06	22.07	21.00	21.17
3852	NASDAQ	CAKE	Wed, Jan 2, 2008	23.00	23.02	21.85	22.04
3851	NASDAQ	CAKE	Mon, Dec 31, 2007	23.58	23.94	23.47	23.71
3850	NASDAQ	CAKE	Fri, Dec 28, 2007	23.79	24.08	23.58	23.62
3849	NASDAQ	CAKE	Thu, Dec 27, 2007	23.73	23.99	23.45	23.74
3848	NASDAQ	CAKE	Wed, Dec 26, 2007	23.60	23.69	23.15	23.53
3847	NASDAQ	CAKE	Mon, Dec 24, 2007	23.72	24.04	23.51	23.53
3846	NASDAQ	CAKE	Fri, Dec 21, 2007	24.62	24.65	23.43	23.61
3845	NASDAQ	CAKE	Thu, Dec 20, 2007	24.41	24.41	23.28	24.10
3844	NASDAQ	CAKE	Wed, Dec 19, 2007	21.84	24.75	21.22	24.54
3843	NASDAQ	CAKE	Tue, Dec 18, 2007	21.80	22.29	21.66	22.17
3842	NASDAQ	CAKE	Mon, Dec 17, 2007	21.87	21.90	21.29	21.69
3841	NASDAQ	CAKE	Fri, Dec 14, 2007	23.01	23.01	21.75	22.00
3840	NASDAQ	CAKE	Thu, Dec 13, 2007	22.71	23.16	22.35	23.14
3839	NASDAQ	CAKE	Wed, Dec 12, 2007	23.42	23.83	22.65	22.99
3838	NASDAQ	CAKE	Tue, Dec 11, 2007	24.24	24.28	23.56	23.76
3837	NASDAQ	CAKE	Mon, Dec 10, 2007	23.76	24.25	23.76	24.10
3836	NASDAQ	CAKE	Fri, Dec 7, 2007	23.82	24.40	23.57	23.79
3835	NASDAQ	CAKE	Thu, Dec 6, 2007	22.90	23.77	22.70	23.66
3834	NASDAQ	CAKE	Wed, Dec 5, 2007	23.05	23.05	22.66	22.92
3833	NASDAQ	CAKE	Tue, Dec 4, 2007	22.82	23.04	22.45	22.90
3832	NASDAQ	CAKE	Mon, Dec 3, 2007	23.29	23.39	23.00	23.14
3831	NASDAQ	CAKE	Fri, Nov 30, 2007	23.23	23.65	23.23	23.29
3830	NASDAQ	CAKE	Thu, Nov 29, 2007	23.13	23.38	22.86	23.24
3829	NASDAQ	CAKE	Wed, Nov 28, 2007	23.07	23.66	23.00	23.28
3828	NASDAQ	CAKE	Tue, Nov 27, 2007	22.86	22.97	22.62	22.88
3827	NASDAQ	CAKE	Mon, Nov 26, 2007	23.08	23.15	22.63	22.80
3826	NASDAQ	CAKE	Fri, Nov 23, 2007	22.66	23.14	22.54	23.06
3825	NASDAQ	CAKE	Wed, Nov 21, 2007	21.90	22.88	21.86	22.57
3824	NASDAQ	CAKE	Tue, Nov 20, 2007	22.48	22.68	21.93	22.22
3823	NASDAQ	CAKE	Mon, Nov 19, 2007	22.54	22.68	22.12	22.47
3822	NASDAQ	CAKE	Fri, Nov 16, 2007	22.60	22.77	22.26	22.67
3821	NASDAQ	CAKE	Thu, Nov 15, 2007	22.29	22.69	22.18	22.59
3820	NASDAQ	CAKE	Wed, Nov 14, 2007	23.09	23.25	22.21	22.40
3819	NASDAQ	CAKE	Tue, Nov 13, 2007	22.82	23.31	22.81	23.05
3818	NASDAQ	CAKE	Mon, Nov 12, 2007	21.94	23.15	21.89	22.74
3817	NASDAQ	CAKE	Fri, Nov 9, 2007	21.90	22.36	21.79	21.92
3816	NASDAQ	CAKE	Thu, Nov 8, 2007	21.95	22.30	21.72	22.22
3815	NASDAQ	CAKE	Wed, Nov 7, 2007	22.00	22.24	21.75	21.85
3814	NASDAQ	CAKE	Tue, Nov 6, 2007	22.40	22.53	22.09	22.19
3813	NASDAQ	CAKE	Mon, Nov 5, 2007	22.03	22.45	21.98	22.37
3812	NASDAQ	CAKE	Fri, Nov 2, 2007	22.00	22.05	21.45	21.66
3811	NASDAQ	CAKE	Thu, Nov 1, 2007	22.31	22.31	21.89	21.92
3810	NASDAQ	CAKE	Wed, Oct 31, 2007	22.30	22.49	22.00	22.43
3809	NASDAQ	CAKE	Tue, Oct 30, 2007	22.26	22.30	22.09	22.25
3808	NASDAQ	CAKE	Mon, Oct 29, 2007	22.33	22.51	22.13	22.41
3807	NASDAQ	CAKE	Fri, Oct 26, 2007	22.29	22.50	22.19	22.42
3806	NASDAQ	CAKE	Thu, Oct 25, 2007	22.37	22.48	21.91	22.21
3805	NASDAQ	CAKE	Wed, Oct 24, 2007	22.89	22.90	21.87	22.54
3804	NASDAQ	CAKE	Tue, Oct 23, 2007	23.84	23.87	23.00	23.30
3803	NASDAQ	CAKE	Mon, Oct 22, 2007	22.81	23.90	22.72	23.74
3802	NASDAQ	CAKE	Fri, Oct 19, 2007	22.95	23.21	22.71	22.94
3801	NASDAQ	CAKE	Thu, Oct 18, 2007	23.28	23.43	22.94	22.97
3800	NASDAQ	CAKE	Wed, Oct 17, 2007	23.18	23.56	23.07	23.40
3799	NASDAQ	CAKE	Tue, Oct 16, 2007	23.47	23.56	23.19	23.23
3798	NASDAQ	CAKE	Mon, Oct 15, 2007	23.67	23.78	23.30	23.59
3797	NASDAQ	CAKE	Fri, Oct 12, 2007	23.70	23.96	23.50	23.70
3796	NASDAQ	CAKE	Thu, Oct 11, 2007	24.25	24.29	23.40	23.72
3795	NASDAQ	CAKE	Wed, Oct 10, 2007	24.72	24.82	24.29	24.37
3794	NASDAQ	CAKE	Tue, Oct 9, 2007	24.73	24.81	24.42	24.81
3793	NASDAQ	CAKE	Mon, Oct 8, 2007	25.00	25.00	24.45	24.62
3792	NASDAQ	CAKE	Fri, Oct 5, 2007	24.58	25.11	24.58	25.06
3791	NASDAQ	CAKE	Thu, Oct 4, 2007	24.45	24.99	24.45	24.54
3790	NASDAQ	CAKE	Wed, Oct 3, 2007	24.04	24.50	23.97	24.40
3789	NASDAQ	CAKE	Tue, Oct 2, 2007	24.20	24.51	23.90	24.24
3788	NASDAQ	CAKE	Mon, Oct 1, 2007	23.48	24.27	23.48	24.17
3787	NASDAQ	CAKE	Fri, Sep 28, 2007	23.71	23.80	23.47	23.47
3786	NASDAQ	CAKE	Thu, Sep 27, 2007	23.55	23.80	23.38	23.78
3785	NASDAQ	CAKE	Wed, Sep 26, 2007	22.98	23.83	22.98	23.56
3784	NASDAQ	CAKE	Tue, Sep 25, 2007	23.18	23.18	22.67	22.91
3783	NASDAQ	CAKE	Mon, Sep 24, 2007	24.20	24.32	23.51	23.51
3782	NASDAQ	CAKE	Fri, Sep 21, 2007	24.28	24.41	24.17	24.32
3781	NASDAQ	CAKE	Thu, Sep 20, 2007	24.42	24.43	24.10	24.17
3780	NASDAQ	CAKE	Wed, Sep 19, 2007	24.91	24.94	24.43	24.49
3779	NASDAQ	CAKE	Tue, Sep 18, 2007	23.97	24.92	23.92	24.78
3778	NASDAQ	CAKE	Mon, Sep 17, 2007	24.19	24.27	23.88	23.88
3777	NASDAQ	CAKE	Fri, Sep 14, 2007	23.84	24.31	23.70	24.26
3776	NASDAQ	CAKE	Thu, Sep 13, 2007	23.72	24.07	23.60	23.88
3775	NASDAQ	CAKE	Wed, Sep 12, 2007	23.90	24.00	23.58	23.63
3774	NASDAQ	CAKE	Tue, Sep 11, 2007	23.87	24.27	23.86	23.94
3773	NASDAQ	CAKE	Mon, Sep 10, 2007	24.26	24.39	23.47	23.81
3772	NASDAQ	CAKE	Fri, Sep 7, 2007	24.72	24.93	24.07	24.20
3771	NASDAQ	CAKE	Thu, Sep 6, 2007	24.88	25.01	24.59	24.99
3770	NASDAQ	CAKE	Wed, Sep 5, 2007	25.02	25.09	24.73	24.77
3769	NASDAQ	CAKE	Tue, Sep 4, 2007	24.81	25.15	24.80	25.10
3768	NASDAQ	CAKE	Fri, Aug 31, 2007	25.20	25.25	24.77	24.93
3767	NASDAQ	CAKE	Thu, Aug 30, 2007	24.75	25.23	24.75	24.96
3766	NASDAQ	CAKE	Wed, Aug 29, 2007	24.85	25.00	24.75	24.93
3765	NASDAQ	CAKE	Tue, Aug 28, 2007	25.03	25.07	24.73	24.75
3764	NASDAQ	CAKE	Mon, Aug 27, 2007	25.36	25.36	25.00	25.02
3763	NASDAQ	CAKE	Fri, Aug 24, 2007	25.22	25.57	25.07	25.35
3762	NASDAQ	CAKE	Thu, Aug 23, 2007	26.03	26.18	25.10	25.31
3761	NASDAQ	CAKE	Wed, Aug 22, 2007	26.32	26.44	25.67	26.00
3760	NASDAQ	CAKE	Tue, Aug 21, 2007	25.93	26.27	25.70	26.13
3759	NASDAQ	CAKE	Mon, Aug 20, 2007	26.33	26.69	25.97	26.07
3758	NASDAQ	CAKE	Fri, Aug 17, 2007	26.47	26.92	25.72	26.04
3757	NASDAQ	CAKE	Thu, Aug 16, 2007	25.02	26.00	24.93	25.86
3756	NASDAQ	CAKE	Wed, Aug 15, 2007	25.27	25.95	25.14	25.17
3755	NASDAQ	CAKE	Tue, Aug 14, 2007	25.86	25.99	25.14	25.42
3754	NASDAQ	CAKE	Mon, Aug 13, 2007	26.51	26.77	25.72	25.94
3753	NASDAQ	CAKE	Fri, Aug 10, 2007	27.37	28.00	26.11	26.32
3752	NASDAQ	CAKE	Thu, Aug 9, 2007	26.91	28.24	26.91	27.92
3751	NASDAQ	CAKE	Wed, Aug 8, 2007	26.58	28.12	26.17	27.52
3750	NASDAQ	CAKE	Tue, Aug 7, 2007	25.61	26.73	25.54	26.70
3749	NASDAQ	CAKE	Mon, Aug 6, 2007	25.15	25.73	24.86	25.58
3748	NASDAQ	CAKE	Fri, Aug 3, 2007	24.82	25.73	24.81	24.96
3747	NASDAQ	CAKE	Thu, Aug 2, 2007	24.80	25.10	24.67	24.94
3746	NASDAQ	CAKE	Wed, Aug 1, 2007	24.51	24.82	24.05	24.79
3745	NASDAQ	CAKE	Tue, Jul 31, 2007	24.74	25.34	24.62	24.62
3744	NASDAQ	CAKE	Mon, Jul 30, 2007	24.32	24.91	24.07	24.79
3743	NASDAQ	CAKE	Fri, Jul 27, 2007	24.49	24.94	24.08	24.38
3742	NASDAQ	CAKE	Thu, Jul 26, 2007	25.23	25.30	24.50	24.58
3741	NASDAQ	CAKE	Wed, Jul 25, 2007	25.85	26.69	25.24	25.50
3740	NASDAQ	CAKE	Tue, Jul 24, 2007	24.80	25.04	24.49	24.60
3739	NASDAQ	CAKE	Mon, Jul 23, 2007	24.80	25.15	24.72	25.01
3738	NASDAQ	CAKE	Fri, Jul 20, 2007	24.88	25.11	24.52	24.79
3737	NASDAQ	CAKE	Thu, Jul 19, 2007	24.98	25.20	24.89	25.03
3736	NASDAQ	CAKE	Wed, Jul 18, 2007	25.26	25.34	24.87	24.92
3735	NASDAQ	CAKE	Tue, Jul 17, 2007	25.59	25.60	25.26	25.29
3734	NASDAQ	CAKE	Mon, Jul 16, 2007	25.76	25.86	25.49	25.55
3733	NASDAQ	CAKE	Fri, Jul 13, 2007	25.45	25.88	25.42	25.78
3732	NASDAQ	CAKE	Thu, Jul 12, 2007	25.47	25.83	25.45	25.53
3731	NASDAQ	CAKE	Wed, Jul 11, 2007	25.32	25.68	25.32	25.47
3730	NASDAQ	CAKE	Tue, Jul 10, 2007	26.25	26.40	25.36	25.36
3729	NASDAQ	CAKE	Mon, Jul 9, 2007	25.59	25.66	25.17	25.36
3728	NASDAQ	CAKE	Fri, Jul 6, 2007	25.46	25.59	25.27	25.49
3727	NASDAQ	CAKE	Thu, Jul 5, 2007	24.98	25.47	24.94	25.29
3726	NASDAQ	CAKE	Tue, Jul 3, 2007	24.58	25.03	24.58	24.88
3725	NASDAQ	CAKE	Mon, Jul 2, 2007	24.73	24.78	24.46	24.57
3724	NASDAQ	CAKE	Fri, Jun 29, 2007	25.18	25.37	24.44	24.52
3723	NASDAQ	CAKE	Thu, Jun 28, 2007	24.97	25.46	24.81	25.13
3722	NASDAQ	CAKE	Wed, Jun 27, 2007	24.86	25.07	24.82	25.01
3721	NASDAQ	CAKE	Tue, Jun 26, 2007	24.94	25.09	24.86	24.94
3720	NASDAQ	CAKE	Mon, Jun 25, 2007	24.69	25.04	24.55	24.83
3719	NASDAQ	CAKE	Fri, Jun 22, 2007	25.00	25.02	24.66	24.81
3718	NASDAQ	CAKE	Thu, Jun 21, 2007	25.16	25.40	24.61	24.85
3717	NASDAQ	CAKE	Wed, Jun 20, 2007	27.08	27.10	26.72	26.75
3716	NASDAQ	CAKE	Tue, Jun 19, 2007	27.14	27.21	26.83	27.05
3715	NASDAQ	CAKE	Mon, Jun 18, 2007	26.80	27.27	26.77	27.14
3714	NASDAQ	CAKE	Fri, Jun 15, 2007	26.82	26.90	26.49	26.54
3713	NASDAQ	CAKE	Thu, Jun 14, 2007	26.68	26.95	26.59	26.77
3712	NASDAQ	CAKE	Wed, Jun 13, 2007	26.50	26.83	26.41	26.67
3711	NASDAQ	CAKE	Tue, Jun 12, 2007	26.51	26.60	26.20	26.34
3710	NASDAQ	CAKE	Mon, Jun 11, 2007	26.56	26.66	26.28	26.62
3709	NASDAQ	CAKE	Fri, Jun 8, 2007	26.30	26.68	25.86	26.57
3708	NASDAQ	CAKE	Thu, Jun 7, 2007	27.10	27.19	26.33	26.35
3707	NASDAQ	CAKE	Wed, Jun 6, 2007	27.80	27.80	27.10	27.24
3706	NASDAQ	CAKE	Tue, Jun 5, 2007	28.71	28.76	28.12	28.23
3705	NASDAQ	CAKE	Mon, Jun 4, 2007	28.36	28.79	28.18	28.74
3704	NASDAQ	CAKE	Fri, Jun 1, 2007	28.30	28.56	28.17	28.39
3703	NASDAQ	CAKE	Thu, May 31, 2007	28.20	28.24	27.91	28.22
3702	NASDAQ	CAKE	Wed, May 30, 2007	27.90	28.38	27.71	28.15
3701	NASDAQ	CAKE	Tue, May 29, 2007	28.25	28.34	27.76	28.02
3700	NASDAQ	CAKE	Fri, May 25, 2007	28.11	28.44	28.00	28.26
3699	NASDAQ	CAKE	Thu, May 24, 2007	27.86	28.30	27.71	28.01
3698	NASDAQ	CAKE	Wed, May 23, 2007	28.20	28.27	27.83	27.92
3697	NASDAQ	CAKE	Tue, May 22, 2007	27.43	28.21	27.35	28.20
3696	NASDAQ	CAKE	Mon, May 21, 2007	27.68	27.92	27.40	27.54
3695	NASDAQ	CAKE	Fri, May 18, 2007	27.37	27.86	27.26	27.79
3694	NASDAQ	CAKE	Thu, May 17, 2007	27.33	27.50	27.17	27.33
3693	NASDAQ	CAKE	Wed, May 16, 2007	27.30	27.49	27.22	27.45
3692	NASDAQ	CAKE	Tue, May 15, 2007	27.34	27.64	27.08	27.26
3691	NASDAQ	CAKE	Mon, May 14, 2007	27.91	28.01	27.33	27.38
3690	NASDAQ	CAKE	Fri, May 11, 2007	27.80	28.03	27.68	27.91
3689	NASDAQ	CAKE	Thu, May 10, 2007	28.10	28.10	27.76	27.89
3688	NASDAQ	CAKE	Wed, May 9, 2007	27.96	28.37	27.95	28.17
3687	NASDAQ	CAKE	Tue, May 8, 2007	28.04	28.10	27.71	28.06
3686	NASDAQ	CAKE	Mon, May 7, 2007	27.86	28.35	27.86	28.05
3685	NASDAQ	CAKE	Fri, May 4, 2007	28.15	28.20	27.71	27.92
3684	NASDAQ	CAKE	Thu, May 3, 2007	28.23	28.26	28.04	28.12
3683	NASDAQ	CAKE	Wed, May 2, 2007	27.91	28.41	27.88	28.07
3682	NASDAQ	CAKE	Tue, May 1, 2007	27.59	28.16	27.30	28.15
3681	NASDAQ	CAKE	Mon, Apr 30, 2007	28.38	28.47	27.53	27.60
3680	NASDAQ	CAKE	Fri, Apr 27, 2007	28.80	28.90	28.28	28.39
3679	NASDAQ	CAKE	Thu, Apr 26, 2007	29.49	29.78	28.77	28.88
3678	NASDAQ	CAKE	Wed, Apr 25, 2007	28.00	29.03	27.02	28.38
3677	NASDAQ	CAKE	Tue, Apr 24, 2007	26.12	26.19	25.65	26.03
3676	NASDAQ	CAKE	Mon, Apr 23, 2007	26.18	26.59	25.96	26.13
3675	NASDAQ	CAKE	Fri, Apr 20, 2007	26.07	26.18	25.88	26.16
3674	NASDAQ	CAKE	Thu, Apr 19, 2007	25.82	25.95	25.50	25.89
3673	NASDAQ	CAKE	Wed, Apr 18, 2007	25.84	26.00	25.31	25.79
3672	NASDAQ	CAKE	Tue, Apr 17, 2007	26.32	26.42	25.87	25.99
3671	NASDAQ	CAKE	Mon, Apr 16, 2007	25.92	26.39	25.92	26.38
3670	NASDAQ	CAKE	Fri, Apr 13, 2007	25.80	25.97	25.55	25.97
3669	NASDAQ	CAKE	Thu, Apr 12, 2007	25.71	25.92	25.32	25.74
3668	NASDAQ	CAKE	Wed, Apr 11, 2007	26.23	26.31	25.54	25.71
3667	NASDAQ	CAKE	Tue, Apr 10, 2007	26.44	26.47	26.22	26.25
3666	NASDAQ	CAKE	Mon, Apr 9, 2007	26.53	26.64	26.43	26.44
3665	NASDAQ	CAKE	Thu, Apr 5, 2007	26.58	26.78	26.50	26.55
3664	NASDAQ	CAKE	Wed, Apr 4, 2007	27.01	27.12	26.45	26.58
3663	NASDAQ	CAKE	Tue, Apr 3, 2007	26.90	27.29	26.81	27.11
3662	NASDAQ	CAKE	Mon, Apr 2, 2007	26.70	26.79	26.52	26.79
3661	NASDAQ	CAKE	Fri, Mar 30, 2007	26.80	26.87	26.57	26.65
3660	NASDAQ	CAKE	Thu, Mar 29, 2007	26.97	27.10	26.66	26.72
3659	NASDAQ	CAKE	Wed, Mar 28, 2007	27.08	27.14	26.78	26.95
3658	NASDAQ	CAKE	Tue, Mar 27, 2007	27.03	27.25	27.00	27.10
3657	NASDAQ	CAKE	Mon, Mar 26, 2007	27.31	27.43	26.91	27.38
3656	NASDAQ	CAKE	Fri, Mar 23, 2007	27.45	27.53	27.19	27.33
3655	NASDAQ	CAKE	Thu, Mar 22, 2007	27.01	27.46	26.93	27.45
3654	NASDAQ	CAKE	Wed, Mar 21, 2007	27.14	27.17	26.65	27.15
3653	NASDAQ	CAKE	Tue, Mar 20, 2007	27.62	28.07	26.91	27.20
3652	NASDAQ	CAKE	Mon, Mar 19, 2007	27.63	27.74	27.37	27.71
3651	NASDAQ	CAKE	Fri, Mar 16, 2007	27.61	27.71	27.28	27.46
3650	NASDAQ	CAKE	Thu, Mar 15, 2007	27.26	27.85	27.25	27.59
3649	NASDAQ	CAKE	Wed, Mar 14, 2007	27.21	27.42	26.82	27.34
3648	NASDAQ	CAKE	Tue, Mar 13, 2007	26.86	27.05	26.51	26.71
3647	NASDAQ	CAKE	Mon, Mar 12, 2007	27.00	27.32	26.84	27.03
3646	NASDAQ	CAKE	Fri, Mar 9, 2007	27.00	27.48	26.59	26.94
3645	NASDAQ	CAKE	Thu, Mar 8, 2007	27.50	27.82	27.34	27.60
3644	NASDAQ	CAKE	Wed, Mar 7, 2007	27.16	27.47	26.82	27.36
3643	NASDAQ	CAKE	Tue, Mar 6, 2007	26.18	26.91	26.18	26.63
3642	NASDAQ	CAKE	Mon, Mar 5, 2007	26.45	26.62	26.06	26.06
3641	NASDAQ	CAKE	Fri, Mar 2, 2007	26.92	27.03	26.66	26.68
3640	NASDAQ	CAKE	Thu, Mar 1, 2007	27.03	27.50	26.60	27.02
3639	NASDAQ	CAKE	Wed, Feb 28, 2007	27.37	27.52	27.05	27.29
3638	NASDAQ	CAKE	Tue, Feb 27, 2007	27.67	27.88	27.18	27.27
3637	NASDAQ	CAKE	Mon, Feb 26, 2007	28.32	28.46	28.05	28.16
3636	NASDAQ	CAKE	Fri, Feb 23, 2007	27.98	28.32	27.71	28.17
3635	NASDAQ	CAKE	Thu, Feb 22, 2007	28.51	28.54	27.87	27.92
3634	NASDAQ	CAKE	Wed, Feb 21, 2007	27.70	28.89	27.58	28.42
3633	NASDAQ	CAKE	Tue, Feb 20, 2007	27.13	27.83	27.04	27.79
3632	NASDAQ	CAKE	Fri, Feb 16, 2007	27.20	27.24	26.89	27.21
3631	NASDAQ	CAKE	Thu, Feb 15, 2007	26.85	27.25	26.81	27.16
3630	NASDAQ	CAKE	Wed, Feb 14, 2007	26.89	27.13	26.50	26.89
3629	NASDAQ	CAKE	Tue, Feb 13, 2007	26.87	27.23	26.45	26.49
3628	NASDAQ	CAKE	Mon, Feb 12, 2007	26.45	26.72	26.18	26.28
3627	NASDAQ	CAKE	Fri, Feb 9, 2007	26.76	27.00	26.45	26.52
3626	NASDAQ	CAKE	Thu, Feb 8, 2007	27.05	27.19	26.53	26.80
3625	NASDAQ	CAKE	Wed, Feb 7, 2007	26.86	27.25	26.45	26.90
3624	NASDAQ	CAKE	Tue, Feb 6, 2007	27.99	28.00	27.43	27.76
3623	NASDAQ	CAKE	Mon, Feb 5, 2007	27.70	28.20	27.45	27.69
3622	NASDAQ	CAKE	Fri, Feb 2, 2007	27.76	27.87	27.53	27.66
3621	NASDAQ	CAKE	Thu, Feb 1, 2007	27.65	28.10	27.40	27.72
3620	NASDAQ	CAKE	Wed, Jan 31, 2007	26.91	27.68	26.78	27.63
3619	NASDAQ	CAKE	Tue, Jan 30, 2007	26.72	26.99	26.60	26.94
3618	NASDAQ	CAKE	Mon, Jan 29, 2007	26.51	27.20	26.50	26.72
3617	NASDAQ	CAKE	Fri, Jan 26, 2007	26.59	26.80	26.23	26.51
3616	NASDAQ	CAKE	Thu, Jan 25, 2007	27.01	27.07	26.38	26.59
3615	NASDAQ	CAKE	Wed, Jan 24, 2007	27.20	27.25	26.77	27.18
3614	NASDAQ	CAKE	Tue, Jan 23, 2007	26.23	28.21	26.18	27.18
3613	NASDAQ	CAKE	Mon, Jan 22, 2007	26.72	26.72	25.95	26.21
3612	NASDAQ	CAKE	Fri, Jan 19, 2007	26.94	26.96	26.54	26.67
3611	NASDAQ	CAKE	Thu, Jan 18, 2007	26.84	27.17	26.81	27.01
3610	NASDAQ	CAKE	Wed, Jan 17, 2007	27.47	27.57	26.85	27.00
3609	NASDAQ	CAKE	Tue, Jan 16, 2007	27.50	27.98	27.49	27.83
3608	NASDAQ	CAKE	Fri, Jan 12, 2007	27.55	27.75	27.43	27.67
3607	NASDAQ	CAKE	Thu, Jan 11, 2007	27.27	27.60	27.15	27.53
3606	NASDAQ	CAKE	Wed, Jan 10, 2007	26.80	27.35	26.68	27.02
3605	NASDAQ	CAKE	Tue, Jan 9, 2007	26.48	27.38	26.15	26.99
3604	NASDAQ	CAKE	Mon, Jan 8, 2007	24.65	24.88	24.29	24.56
3603	NASDAQ	CAKE	Fri, Jan 5, 2007	25.01	25.07	24.59	24.66
3602	NASDAQ	CAKE	Thu, Jan 4, 2007	24.89	25.17	24.53	25.10
3601	NASDAQ	CAKE	Wed, Jan 3, 2007	24.82	25.32	24.50	24.69
3600	NASDAQ	CAKE	Fri, Dec 29, 2006	24.77	25.04	24.53	24.60
3599	NASDAQ	CAKE	Thu, Dec 28, 2006	24.85	24.99	24.61	24.85
3598	NASDAQ	CAKE	Wed, Dec 27, 2006	24.80	25.18	24.67	24.90
3597	NASDAQ	CAKE	Tue, Dec 26, 2006	25.00	25.00	24.56	24.68
3596	NASDAQ	CAKE	Fri, Dec 22, 2006	24.88	25.08	24.76	24.87
3595	NASDAQ	CAKE	Thu, Dec 21, 2006	25.00	25.17	24.85	24.94
3594	NASDAQ	CAKE	Wed, Dec 20, 2006	25.02	25.24	24.77	24.85
3593	NASDAQ	CAKE	Tue, Dec 19, 2006	25.01	25.73	24.88	25.15
3592	NASDAQ	CAKE	Mon, Dec 18, 2006	25.76	25.96	25.04	25.09
3591	NASDAQ	CAKE	Fri, Dec 15, 2006	26.37	26.46	25.83	25.86
3590	NASDAQ	CAKE	Thu, Dec 14, 2006	26.14	26.55	26.06	26.26
3589	NASDAQ	CAKE	Wed, Dec 13, 2006	26.25	26.41	26.00	26.19
3588	NASDAQ	CAKE	Tue, Dec 12, 2006	26.47	26.48	25.95	26.03
3587	NASDAQ	CAKE	Mon, Dec 11, 2006	26.69	26.74	26.26	26.35
3586	NASDAQ	CAKE	Fri, Dec 8, 2006	26.50	26.95	26.31	26.70
3585	NASDAQ	CAKE	Thu, Dec 7, 2006	26.86	27.00	26.45	26.58
3584	NASDAQ	CAKE	Wed, Dec 6, 2006	26.50	26.99	26.11	26.75
3583	NASDAQ	CAKE	Tue, Dec 5, 2006	26.65	27.05	26.50	26.60
3582	NASDAQ	CAKE	Mon, Dec 4, 2006	26.41	27.26	26.15	27.05
3581	NASDAQ	CAKE	Fri, Dec 1, 2006	27.93	28.05	25.75	26.41
3580	NASDAQ	CAKE	Thu, Nov 30, 2006	27.82	27.94	27.47	27.70
3579	NASDAQ	CAKE	Wed, Nov 29, 2006	27.49	27.89	27.25	27.59
3578	NASDAQ	CAKE	Tue, Nov 28, 2006	28.03	28.13	27.05	27.47
3577	NASDAQ	CAKE	Mon, Nov 27, 2006	28.71	28.79	28.08	28.14
3576	NASDAQ	CAKE	Fri, Nov 24, 2006	28.85	29.06	28.68	28.85
3575	NASDAQ	CAKE	Wed, Nov 22, 2006	28.77	29.10	28.58	28.98
3574	NASDAQ	CAKE	Tue, Nov 21, 2006	28.58	28.93	28.58	28.73
3573	NASDAQ	CAKE	Mon, Nov 20, 2006	28.59	28.82	28.18	28.57
3572	NASDAQ	CAKE	Fri, Nov 17, 2006	28.56	28.60	28.02	28.20
3571	NASDAQ	CAKE	Thu, Nov 16, 2006	29.00	29.06	28.39	28.54
3570	NASDAQ	CAKE	Wed, Nov 15, 2006	28.65	29.56	28.55	28.79
3569	NASDAQ	CAKE	Tue, Nov 14, 2006	27.00	27.29	26.49	27.26
3568	NASDAQ	CAKE	Mon, Nov 13, 2006	26.95	27.17	26.76	27.10
3567	NASDAQ	CAKE	Fri, Nov 10, 2006	26.26	26.88	26.21	26.84
3566	NASDAQ	CAKE	Thu, Nov 9, 2006	26.76	26.81	26.25	26.40
3565	NASDAQ	CAKE	Wed, Nov 8, 2006	26.32	26.90	26.18	26.79
3564	NASDAQ	CAKE	Tue, Nov 7, 2006	26.80	26.93	26.32	26.48
3563	NASDAQ	CAKE	Mon, Nov 6, 2006	26.32	27.06	26.31	26.71
3562	NASDAQ	CAKE	Fri, Nov 3, 2006	27.35	27.35	25.79	26.06
3561	NASDAQ	CAKE	Thu, Nov 2, 2006	27.52	27.70	27.11	27.20
3560	NASDAQ	CAKE	Wed, Nov 1, 2006	28.04	28.28	27.62	27.68
3559	NASDAQ	CAKE	Tue, Oct 31, 2006	28.67	28.73	28.06	28.25
3558	NASDAQ	CAKE	Mon, Oct 30, 2006	28.02	28.62	27.96	28.41
3557	NASDAQ	CAKE	Fri, Oct 27, 2006	28.41	28.68	27.70	28.10
3556	NASDAQ	CAKE	Thu, Oct 26, 2006	28.70	28.72	27.75	28.37
3555	NASDAQ	CAKE	Wed, Oct 25, 2006	27.08	29.73	26.87	28.60
3554	NASDAQ	CAKE	Tue, Oct 24, 2006	26.21	27.07	26.05	27.07
3553	NASDAQ	CAKE	Mon, Oct 23, 2006	26.02	26.83	26.00	26.34
3552	NASDAQ	CAKE	Fri, Oct 20, 2006	26.83	26.86	25.90	26.26
3551	NASDAQ	CAKE	Thu, Oct 19, 2006	27.25	27.33	26.58	26.78
3550	NASDAQ	CAKE	Wed, Oct 18, 2006	27.80	28.06	27.44	27.61
3549	NASDAQ	CAKE	Tue, Oct 17, 2006	27.82	28.15	27.39	27.68
3548	NASDAQ	CAKE	Mon, Oct 16, 2006	27.79	28.08	27.34	28.04
3547	NASDAQ	CAKE	Fri, Oct 13, 2006	28.00	28.24	27.72	27.90
3546	NASDAQ	CAKE	Thu, Oct 12, 2006	27.11	28.21	26.98	27.99
3545	NASDAQ	CAKE	Wed, Oct 11, 2006	27.28	27.32	26.73	26.95
3544	NASDAQ	CAKE	Tue, Oct 10, 2006	27.46	27.50	26.96	27.28
3543	NASDAQ	CAKE	Mon, Oct 9, 2006	26.22	27.86	25.69	27.58
3542	NASDAQ	CAKE	Fri, Oct 6, 2006	27.96	27.96	27.52	27.69
3541	NASDAQ	CAKE	Thu, Oct 5, 2006	28.00	28.19	27.54	27.96
3540	NASDAQ	CAKE	Wed, Oct 4, 2006	26.48	27.87	26.37	27.86
3539	NASDAQ	CAKE	Tue, Oct 3, 2006	26.41	26.74	25.81	26.60
3538	NASDAQ	CAKE	Mon, Oct 2, 2006	27.20	27.38	26.40	26.57
3537	NASDAQ	CAKE	Fri, Sep 29, 2006	27.62	27.68	27.17	27.19
3536	NASDAQ	CAKE	Thu, Sep 28, 2006	27.50	27.58	27.05	27.46
3535	NASDAQ	CAKE	Wed, Sep 27, 2006	26.74	27.39	26.55	27.11
3534	NASDAQ	CAKE	Tue, Sep 26, 2006	26.66	27.10	26.20	26.71
3533	NASDAQ	CAKE	Mon, Sep 25, 2006	26.42	26.79	26.02	26.60
3532	NASDAQ	CAKE	Fri, Sep 22, 2006	26.40	26.40	25.55	26.31
3531	NASDAQ	CAKE	Thu, Sep 21, 2006	26.67	26.82	26.34	26.40
3530	NASDAQ	CAKE	Wed, Sep 20, 2006	25.72	26.72	25.72	26.67
3529	NASDAQ	CAKE	Tue, Sep 19, 2006	24.97	25.82	24.80	25.64
3528	NASDAQ	CAKE	Mon, Sep 18, 2006	26.30	26.40	25.94	26.10
3527	NASDAQ	CAKE	Fri, Sep 15, 2006	26.19	26.87	25.90	26.41
3526	NASDAQ	CAKE	Thu, Sep 14, 2006	26.80	26.81	25.60	25.97
3525	NASDAQ	CAKE	Wed, Sep 13, 2006	27.21	27.27	26.42	27.03
3524	NASDAQ	CAKE	Tue, Sep 12, 2006	25.62	27.27	25.62	27.21
3523	NASDAQ	CAKE	Mon, Sep 11, 2006	25.24	25.72	24.96	25.59
3522	NASDAQ	CAKE	Fri, Sep 8, 2006	24.49	25.24	24.36	25.18
3521	NASDAQ	CAKE	Thu, Sep 7, 2006	24.87	24.97	24.30	24.50
3520	NASDAQ	CAKE	Wed, Sep 6, 2006	25.23	25.29	24.75	25.11
3519	NASDAQ	CAKE	Tue, Sep 5, 2006	25.19	25.32	24.98	25.29
3518	NASDAQ	CAKE	Fri, Sep 1, 2006	25.00	25.23	24.85	25.05
3517	NASDAQ	CAKE	Thu, Aug 31, 2006	24.27	24.91	24.27	24.89
3516	NASDAQ	CAKE	Wed, Aug 30, 2006	24.40	24.65	24.24	24.30
3515	NASDAQ	CAKE	Tue, Aug 29, 2006	23.85	24.60	23.70	24.25
3514	NASDAQ	CAKE	Mon, Aug 28, 2006	23.10	23.90	23.10	23.70
3513	NASDAQ	CAKE	Fri, Aug 25, 2006	23.32	23.50	22.97	23.19
3512	NASDAQ	CAKE	Thu, Aug 24, 2006	23.80	23.88	23.07	23.46
3511	NASDAQ	CAKE	Wed, Aug 23, 2006	23.93	24.15	23.50	23.88
3510	NASDAQ	CAKE	Tue, Aug 22, 2006	23.88	24.09	23.78	23.85
3509	NASDAQ	CAKE	Mon, Aug 21, 2006	24.48	24.48	23.79	23.99
3508	NASDAQ	CAKE	Fri, Aug 18, 2006	24.86	24.92	24.21	24.66
3507	NASDAQ	CAKE	Thu, Aug 17, 2006	24.25	25.13	24.15	24.76
3506	NASDAQ	CAKE	Wed, Aug 16, 2006	23.40	24.24	23.40	24.15
3505	NASDAQ	CAKE	Tue, Aug 15, 2006	23.51	23.78	23.14	23.78
3504	NASDAQ	CAKE	Mon, Aug 14, 2006	22.49	23.47	22.34	23.13
3503	NASDAQ	CAKE	Fri, Aug 11, 2006	22.43	22.62	22.11	22.39
3502	NASDAQ	CAKE	Thu, Aug 10, 2006	21.80	22.59	21.65	22.40
3501	NASDAQ	CAKE	Wed, Aug 9, 2006	22.84	22.87	21.90	21.93
3500	NASDAQ	CAKE	Tue, Aug 8, 2006	23.20	23.34	22.58	22.71
3499	NASDAQ	CAKE	Mon, Aug 7, 2006	23.78	23.79	22.91	23.14
3498	NASDAQ	CAKE	Fri, Aug 4, 2006	23.57	24.20	23.45	23.78
3497	NASDAQ	CAKE	Thu, Aug 3, 2006	22.88	23.46	22.19	23.29
3496	NASDAQ	CAKE	Wed, Aug 2, 2006	22.52	23.04	22.49	22.98
3495	NASDAQ	CAKE	Tue, Aug 1, 2006	22.80	22.97	22.19	22.36
3494	NASDAQ	CAKE	Mon, Jul 31, 2006	23.23	23.23	22.84	22.85
3493	NASDAQ	CAKE	Fri, Jul 28, 2006	23.22	23.27	22.80	23.17
3492	NASDAQ	CAKE	Thu, Jul 27, 2006	23.41	23.75	22.98	23.05
3491	NASDAQ	CAKE	Wed, Jul 26, 2006	23.47	23.50	22.85	23.25
3490	NASDAQ	CAKE	Tue, Jul 25, 2006	23.35	23.70	23.18	23.47
3489	NASDAQ	CAKE	Mon, Jul 24, 2006	22.91	23.66	22.88	23.39
3488	NASDAQ	CAKE	Fri, Jul 21, 2006	22.57	23.04	22.11	22.87
3487	NASDAQ	CAKE	Thu, Jul 20, 2006	23.45	23.69	22.38	22.43
3486	NASDAQ	CAKE	Wed, Jul 19, 2006	23.48	24.25	23.26	23.52
3485	NASDAQ	CAKE	Tue, Jul 18, 2006	24.84	25.08	23.50	23.81
3484	NASDAQ	CAKE	Mon, Jul 17, 2006	24.60	24.94	24.39	24.66
3483	NASDAQ	CAKE	Fri, Jul 14, 2006	24.70	24.70	24.13	24.54
3482	NASDAQ	CAKE	Thu, Jul 13, 2006	25.05	25.06	24.55	24.75
3481	NASDAQ	CAKE	Wed, Jul 12, 2006	25.51	25.71	24.92	25.01
3480	NASDAQ	CAKE	Tue, Jul 11, 2006	25.65	25.78	25.00	25.46
3479	NASDAQ	CAKE	Mon, Jul 10, 2006	25.38	25.93	25.32	25.76
3478	NASDAQ	CAKE	Fri, Jul 7, 2006	25.99	26.00	25.13	25.25
3477	NASDAQ	CAKE	Thu, Jul 6, 2006	25.75	25.99	25.32	25.99
3476	NASDAQ	CAKE	Wed, Jul 5, 2006	26.75	26.86	26.31	26.56
3475	NASDAQ	CAKE	Mon, Jul 3, 2006	27.01	27.13	26.75	26.95
3474	NASDAQ	CAKE	Fri, Jun 30, 2006	27.13	27.13	26.93	26.95
3473	NASDAQ	CAKE	Thu, Jun 29, 2006	26.20	27.12	25.96	27.12
3472	NASDAQ	CAKE	Wed, Jun 28, 2006	26.68	26.95	25.21	25.78
3471	NASDAQ	CAKE	Tue, Jun 27, 2006	27.85	27.94	27.55	27.74
3470	NASDAQ	CAKE	Mon, Jun 26, 2006	27.73	27.96	27.48	27.73
3469	NASDAQ	CAKE	Fri, Jun 23, 2006	27.63	28.01	27.40	27.60
3468	NASDAQ	CAKE	Thu, Jun 22, 2006	27.43	27.72	27.39	27.58
3467	NASDAQ	CAKE	Wed, Jun 21, 2006	27.06	27.75	27.05	27.42
3466	NASDAQ	CAKE	Tue, Jun 20, 2006	27.30	27.44	27.03	27.10
3465	NASDAQ	CAKE	Mon, Jun 19, 2006	27.70	27.98	27.12	27.28
3464	NASDAQ	CAKE	Fri, Jun 16, 2006	27.87	28.20	27.47	27.59
3463	NASDAQ	CAKE	Thu, Jun 15, 2006	27.34	27.85	27.25	27.79
3462	NASDAQ	CAKE	Wed, Jun 14, 2006	27.50	27.61	26.84	27.07
3461	NASDAQ	CAKE	Tue, Jun 13, 2006	28.50	28.54	27.44	27.56
3460	NASDAQ	CAKE	Mon, Jun 12, 2006	29.34	29.34	28.31	28.37
3459	NASDAQ	CAKE	Fri, Jun 9, 2006	29.49	29.82	29.16	29.16
3458	NASDAQ	CAKE	Thu, Jun 8, 2006	28.24	28.99	27.91	28.84
3457	NASDAQ	CAKE	Wed, Jun 7, 2006	28.70	29.07	28.39	28.39
3456	NASDAQ	CAKE	Tue, Jun 6, 2006	28.10	28.78	27.94	28.70
3455	NASDAQ	CAKE	Mon, Jun 5, 2006	29.21	29.21	27.81	27.98
3454	NASDAQ	CAKE	Fri, Jun 2, 2006	29.25	29.51	28.75	29.14
3453	NASDAQ	CAKE	Thu, Jun 1, 2006	29.45	29.45	28.65	29.15
3452	NASDAQ	CAKE	Wed, May 31, 2006	29.56	29.76	29.04	29.27
3451	NASDAQ	CAKE	Tue, May 30, 2006	30.00	30.00	29.56	29.65
3450	NASDAQ	CAKE	Fri, May 26, 2006	29.72	30.12	29.70	30.08
3449	NASDAQ	CAKE	Thu, May 25, 2006	29.35	29.79	28.98	29.70
3448	NASDAQ	CAKE	Wed, May 24, 2006	30.04	30.15	28.92	29.37
3447	NASDAQ	CAKE	Tue, May 23, 2006	30.68	30.80	30.20	30.21
3446	NASDAQ	CAKE	Mon, May 22, 2006	30.28	30.65	30.16	30.38
3445	NASDAQ	CAKE	Fri, May 19, 2006	31.00	31.00	30.23	30.60
3444	NASDAQ	CAKE	Thu, May 18, 2006	30.60	31.00	30.18	30.34
3443	NASDAQ	CAKE	Wed, May 17, 2006	31.00	31.21	29.96	30.44
3442	NASDAQ	CAKE	Tue, May 16, 2006	32.00	32.05	31.09	31.20
3441	NASDAQ	CAKE	Mon, May 15, 2006	31.97	32.39	31.79	31.95
3440	NASDAQ	CAKE	Fri, May 12, 2006	33.17	33.31	31.95	32.04
3439	NASDAQ	CAKE	Thu, May 11, 2006	33.14	33.15	32.21	32.40
3438	NASDAQ	CAKE	Wed, May 10, 2006	33.35	33.45	32.58	32.81
3437	NASDAQ	CAKE	Tue, May 9, 2006	32.85	33.18	32.40	32.57
3436	NASDAQ	CAKE	Mon, May 8, 2006	32.55	32.85	32.48	32.74
3435	NASDAQ	CAKE	Fri, May 5, 2006	32.66	32.79	32.45	32.70
3434	NASDAQ	CAKE	Thu, May 4, 2006	32.19	32.66	32.06	32.46
3433	NASDAQ	CAKE	Wed, May 3, 2006	31.96	32.25	31.90	32.12
3432	NASDAQ	CAKE	Tue, May 2, 2006	31.50	32.12	31.30	31.86
3431	NASDAQ	CAKE	Mon, May 1, 2006	31.50	31.90	31.23	31.30
3430	NASDAQ	CAKE	Fri, Apr 28, 2006	32.00	32.08	31.26	31.56
3429	NASDAQ	CAKE	Thu, Apr 27, 2006	31.40	31.43	30.99	31.23
3428	NASDAQ	CAKE	Wed, Apr 26, 2006	32.57	33.05	31.38	31.43
3427	NASDAQ	CAKE	Tue, Apr 25, 2006	35.61	35.63	35.00	35.06
3426	NASDAQ	CAKE	Mon, Apr 24, 2006	35.42	35.58	35.03	35.53
3425	NASDAQ	CAKE	Fri, Apr 21, 2006	35.60	35.67	35.26	35.64
3424	NASDAQ	CAKE	Thu, Apr 20, 2006	35.08	35.60	34.92	35.42
3423	NASDAQ	CAKE	Wed, Apr 19, 2006	34.54	35.32	34.21	35.22
3422	NASDAQ	CAKE	Tue, Apr 18, 2006	33.40	33.72	33.14	33.60
3421	NASDAQ	CAKE	Mon, Apr 17, 2006	34.03	34.25	33.32	33.47
3420	NASDAQ	CAKE	Thu, Apr 13, 2006	33.18	34.32	33.04	34.18
3419	NASDAQ	CAKE	Wed, Apr 12, 2006	33.37	33.50	33.22	33.30
3418	NASDAQ	CAKE	Tue, Apr 11, 2006	33.77	33.77	33.08	33.14
3417	NASDAQ	CAKE	Mon, Apr 10, 2006	34.80	35.00	33.45	33.54
3416	NASDAQ	CAKE	Fri, Apr 7, 2006	35.49	35.58	34.68	34.85
3415	NASDAQ	CAKE	Thu, Apr 6, 2006	35.55	35.64	35.05	35.29
3414	NASDAQ	CAKE	Wed, Apr 5, 2006	36.27	36.33	35.63	35.80
3413	NASDAQ	CAKE	Tue, Apr 4, 2006	37.06	37.06	36.27	36.38
3412	NASDAQ	CAKE	Mon, Apr 3, 2006	37.25	37.50	36.94	37.10
3411	NASDAQ	CAKE	Fri, Mar 31, 2006	37.49	37.58	37.06	37.45
3410	NASDAQ	CAKE	Thu, Mar 30, 2006	37.37	37.75	37.10	37.41
3409	NASDAQ	CAKE	Wed, Mar 29, 2006	36.66	37.35	36.64	37.28
3408	NASDAQ	CAKE	Tue, Mar 28, 2006	37.00	37.04	36.64	36.76
3407	NASDAQ	CAKE	Mon, Mar 27, 2006	37.10	37.16	36.50	36.84
3406	NASDAQ	CAKE	Fri, Mar 24, 2006	37.10	37.18	36.85	37.11
3405	NASDAQ	CAKE	Thu, Mar 23, 2006	36.71	37.10	36.59	37.04
3404	NASDAQ	CAKE	Wed, Mar 22, 2006	36.69	37.09	36.21	37.04
3403	NASDAQ	CAKE	Tue, Mar 21, 2006	36.80	37.00	36.44	36.67
3402	NASDAQ	CAKE	Mon, Mar 20, 2006	36.71	36.93	36.36	36.78
3401	NASDAQ	CAKE	Fri, Mar 17, 2006	36.17	36.77	36.00	36.65
3400	NASDAQ	CAKE	Thu, Mar 16, 2006	35.78	36.20	35.77	35.97
3399	NASDAQ	CAKE	Wed, Mar 15, 2006	35.65	35.78	35.43	35.77
3398	NASDAQ	CAKE	Tue, Mar 14, 2006	35.45	35.71	35.27	35.54
3397	NASDAQ	CAKE	Mon, Mar 13, 2006	35.80	36.00	35.46	35.59
3396	NASDAQ	CAKE	Fri, Mar 10, 2006	35.82	35.93	35.27	35.80
3395	NASDAQ	CAKE	Thu, Mar 9, 2006	35.85	36.12	35.67	35.70
3394	NASDAQ	CAKE	Wed, Mar 8, 2006	35.25	35.97	35.19	35.77
3393	NASDAQ	CAKE	Tue, Mar 7, 2006	36.03	36.08	35.25	35.38
3392	NASDAQ	CAKE	Mon, Mar 6, 2006	36.00	36.26	35.60	36.23
3391	NASDAQ	CAKE	Fri, Mar 3, 2006	36.00	36.25	35.56	35.88
3390	NASDAQ	CAKE	Thu, Mar 2, 2006	36.25	36.25	35.78	36.20
3389	NASDAQ	CAKE	Wed, Mar 1, 2006	36.30	36.46	36.03	36.28
3388	NASDAQ	CAKE	Tue, Feb 28, 2006	36.28	36.36	36.04	36.16
3387	NASDAQ	CAKE	Mon, Feb 27, 2006	36.18	36.35	36.10	36.25
3386	NASDAQ	CAKE	Fri, Feb 24, 2006	36.29	36.30	35.96	36.09
3385	NASDAQ	CAKE	Thu, Feb 23, 2006	36.46	36.46	36.08	36.15
3384	NASDAQ	CAKE	Wed, Feb 22, 2006	35.50	36.19	35.49	35.86
3383	NASDAQ	CAKE	Tue, Feb 21, 2006	35.80	35.98	35.47	35.56
3382	NASDAQ	CAKE	Fri, Feb 17, 2006	36.00	36.01	35.75	35.94
3381	NASDAQ	CAKE	Thu, Feb 16, 2006	36.12	36.15	35.72	36.09
3380	NASDAQ	CAKE	Wed, Feb 15, 2006	36.30	36.50	35.76	36.09
3379	NASDAQ	CAKE	Tue, Feb 14, 2006	36.19	36.60	36.01	36.46
3378	NASDAQ	CAKE	Mon, Feb 13, 2006	36.21	36.56	35.96	36.19
3377	NASDAQ	CAKE	Fri, Feb 10, 2006	36.51	36.64	36.10	36.39
3376	NASDAQ	CAKE	Thu, Feb 9, 2006	36.25	37.02	36.12	36.66
3375	NASDAQ	CAKE	Wed, Feb 8, 2006	36.45	36.57	35.09	36.42
3374	NASDAQ	CAKE	Tue, Feb 7, 2006	38.09	38.41	37.11	37.30
3373	NASDAQ	CAKE	Mon, Feb 6, 2006	38.33	38.42	37.82	38.24
3372	NASDAQ	CAKE	Fri, Feb 3, 2006	38.46	38.68	38.09	38.29
3371	NASDAQ	CAKE	Thu, Feb 2, 2006	38.20	39.28	37.83	38.48
3370	NASDAQ	CAKE	Wed, Feb 1, 2006	36.80	37.94	36.68	37.87
3369	NASDAQ	CAKE	Tue, Jan 31, 2006	36.48	36.94	36.39	36.85
3368	NASDAQ	CAKE	Mon, Jan 30, 2006	36.79	36.91	36.45	36.54
3367	NASDAQ	CAKE	Fri, Jan 27, 2006	36.93	37.06	36.65	36.83
3366	NASDAQ	CAKE	Thu, Jan 26, 2006	36.73	37.18	36.67	36.90
3365	NASDAQ	CAKE	Wed, Jan 25, 2006	36.27	37.90	36.27	36.47
3364	NASDAQ	CAKE	Tue, Jan 24, 2006	35.72	35.84	35.47	35.76
3363	NASDAQ	CAKE	Mon, Jan 23, 2006	35.86	35.98	35.46	35.47
3362	NASDAQ	CAKE	Fri, Jan 20, 2006	36.25	36.25	35.66	35.84
3361	NASDAQ	CAKE	Thu, Jan 19, 2006	36.34	36.40	35.94	36.20
3360	NASDAQ	CAKE	Wed, Jan 18, 2006	36.20	36.56	36.07	36.16
3359	NASDAQ	CAKE	Tue, Jan 17, 2006	36.40	36.58	35.75	36.48
3358	NASDAQ	CAKE	Fri, Jan 13, 2006	36.50	36.87	36.32	36.42
3357	NASDAQ	CAKE	Thu, Jan 12, 2006	36.85	37.07	36.55	36.60
3356	NASDAQ	CAKE	Wed, Jan 11, 2006	36.68	37.07	36.25	36.81
3355	NASDAQ	CAKE	Tue, Jan 10, 2006	36.35	36.74	36.05	36.57
3354	NASDAQ	CAKE	Mon, Jan 9, 2006	36.80	37.22	36.07	37.06
3353	NASDAQ	CAKE	Fri, Jan 6, 2006	37.00	37.25	36.71	37.07
3352	NASDAQ	CAKE	Thu, Jan 5, 2006	36.87	37.03	36.44	36.81
3351	NASDAQ	CAKE	Wed, Jan 4, 2006	37.13	37.69	36.38	36.87
3350	NASDAQ	CAKE	Tue, Jan 3, 2006	37.55	37.61	36.36	37.21
3349	NASDAQ	CAKE	Fri, Dec 30, 2005	37.80	37.88	37.06	37.39
3348	NASDAQ	CAKE	Thu, Dec 29, 2005	37.80	37.95	37.66	37.80
3347	NASDAQ	CAKE	Wed, Dec 28, 2005	37.66	38.09	37.54	37.87
3346	NASDAQ	CAKE	Tue, Dec 27, 2005	38.08	38.14	37.41	37.58
3345	NASDAQ	CAKE	Fri, Dec 23, 2005	37.59	38.02	37.58	37.95
3344	NASDAQ	CAKE	Thu, Dec 22, 2005	37.79	37.89	37.48	37.68
3343	NASDAQ	CAKE	Wed, Dec 21, 2005	37.49	37.71	37.31	37.61
3342	NASDAQ	CAKE	Tue, Dec 20, 2005	37.70	38.07	37.25	37.35
3341	NASDAQ	CAKE	Mon, Dec 19, 2005	38.27	38.34	37.75	37.84
3340	NASDAQ	CAKE	Fri, Dec 16, 2005	37.57	38.32	37.57	38.30
3339	NASDAQ	CAKE	Thu, Dec 15, 2005	38.11	38.11	37.43	37.47
3338	NASDAQ	CAKE	Wed, Dec 14, 2005	38.27	38.49	37.91	38.01
3337	NASDAQ	CAKE	Tue, Dec 13, 2005	37.65	38.47	37.50	38.25
3336	NASDAQ	CAKE	Mon, Dec 12, 2005	37.49	37.73	37.42	37.72
3335	NASDAQ	CAKE	Fri, Dec 9, 2005	37.43	37.47	37.01	37.43
3334	NASDAQ	CAKE	Thu, Dec 8, 2005	37.19	37.42	36.78	37.28
3333	NASDAQ	CAKE	Wed, Dec 7, 2005	37.44	37.75	37.19	37.40
3332	NASDAQ	CAKE	Tue, Dec 6, 2005	37.09	37.64	37.06	37.50
3331	NASDAQ	CAKE	Mon, Dec 5, 2005	37.10	37.18	36.80	37.00
3330	NASDAQ	CAKE	Fri, Dec 2, 2005	37.18	37.20	36.69	37.05
3329	NASDAQ	CAKE	Thu, Dec 1, 2005	36.74	37.92	36.74	37.14
3328	NASDAQ	CAKE	Wed, Nov 30, 2005	36.50	37.25	36.32	36.71
3327	NASDAQ	CAKE	Tue, Nov 29, 2005	36.49	36.65	36.21	36.40
3326	NASDAQ	CAKE	Mon, Nov 28, 2005	36.01	36.72	35.89	36.37
3325	NASDAQ	CAKE	Fri, Nov 25, 2005	35.50	35.60	35.28	35.49
3324	NASDAQ	CAKE	Wed, Nov 23, 2005	34.56	35.77	34.46	35.66
3323	NASDAQ	CAKE	Tue, Nov 22, 2005	35.19	35.25	34.61	34.70
3322	NASDAQ	CAKE	Mon, Nov 21, 2005	34.80	35.25	34.35	35.23
3321	NASDAQ	CAKE	Fri, Nov 18, 2005	34.50	35.25	34.45	34.78
3320	NASDAQ	CAKE	Thu, Nov 17, 2005	34.43	34.72	34.25	34.50
3319	NASDAQ	CAKE	Wed, Nov 16, 2005	34.24	34.44	33.67	34.31
3318	NASDAQ	CAKE	Tue, Nov 15, 2005	34.47	34.70	33.55	34.15
3317	NASDAQ	CAKE	Mon, Nov 14, 2005	34.44	34.92	34.43	34.53
3316	NASDAQ	CAKE	Fri, Nov 11, 2005	35.36	35.51	34.98	35.23
3315	NASDAQ	CAKE	Thu, Nov 10, 2005	35.57	35.71	35.00	35.42
3314	NASDAQ	CAKE	Wed, Nov 9, 2005	35.27	35.78	35.26	35.58
3313	NASDAQ	CAKE	Tue, Nov 8, 2005	34.95	35.44	34.93	35.24
3312	NASDAQ	CAKE	Mon, Nov 7, 2005	36.00	36.78	35.80	36.15
3311	NASDAQ	CAKE	Fri, Nov 4, 2005	35.51	36.00	35.43	36.00
3310	NASDAQ	CAKE	Thu, Nov 3, 2005	35.21	35.95	35.19	35.60
3309	NASDAQ	CAKE	Wed, Nov 2, 2005	34.39	35.36	34.35	35.11
3308	NASDAQ	CAKE	Tue, Nov 1, 2005	34.22	34.74	33.87	34.43
3307	NASDAQ	CAKE	Mon, Oct 31, 2005	33.77	34.80	33.65	34.32
3306	NASDAQ	CAKE	Fri, Oct 28, 2005	32.91	33.97	32.86	33.76
3305	NASDAQ	CAKE	Thu, Oct 27, 2005	33.44	33.57	32.70	32.75
3304	NASDAQ	CAKE	Wed, Oct 26, 2005	34.33	34.40	33.41	33.54
3303	NASDAQ	CAKE	Tue, Oct 25, 2005	34.50	35.27	34.14	34.61
3302	NASDAQ	CAKE	Mon, Oct 24, 2005	34.49	35.45	34.36	34.70
3301	NASDAQ	CAKE	Fri, Oct 21, 2005	34.20	34.78	33.64	34.29
3300	NASDAQ	CAKE	Thu, Oct 20, 2005	34.54	35.17	34.22	34.35
3299	NASDAQ	CAKE	Wed, Oct 19, 2005	33.38	35.25	33.05	34.88
3298	NASDAQ	CAKE	Tue, Oct 18, 2005	31.84	31.85	30.87	30.99
3297	NASDAQ	CAKE	Mon, Oct 17, 2005	31.98	32.26	31.41	31.74
3296	NASDAQ	CAKE	Fri, Oct 14, 2005	31.36	32.09	31.07	32.02
3295	NASDAQ	CAKE	Thu, Oct 13, 2005	31.50	31.62	30.90	31.27
3294	NASDAQ	CAKE	Wed, Oct 12, 2005	31.10	31.52	30.65	30.83
3293	NASDAQ	CAKE	Tue, Oct 11, 2005	31.98	31.98	30.87	31.05
3292	NASDAQ	CAKE	Mon, Oct 10, 2005	32.02	32.16	31.63	31.90
3291	NASDAQ	CAKE	Fri, Oct 7, 2005	32.15	32.45	31.51	31.87
3290	NASDAQ	CAKE	Thu, Oct 6, 2005	31.61	32.52	31.31	31.99
3289	NASDAQ	CAKE	Wed, Oct 5, 2005	31.15	31.61	31.01	31.40
3288	NASDAQ	CAKE	Tue, Oct 4, 2005	31.01	31.51	30.69	30.97
3287	NASDAQ	CAKE	Mon, Oct 3, 2005	31.32	31.46	30.95	31.14
3286	NASDAQ	CAKE	Fri, Sep 30, 2005	30.63	31.40	30.62	31.24
3285	NASDAQ	CAKE	Thu, Sep 29, 2005	31.08	31.20	30.55	30.80
3284	NASDAQ	CAKE	Wed, Sep 28, 2005	31.14	31.56	31.11	31.15
3283	NASDAQ	CAKE	Tue, Sep 27, 2005	31.87	32.10	31.40	31.41
3282	NASDAQ	CAKE	Mon, Sep 26, 2005	32.10	32.55	31.67	31.98
3281	NASDAQ	CAKE	Fri, Sep 23, 2005	31.45	32.74	31.22	31.79
3280	NASDAQ	CAKE	Thu, Sep 22, 2005	29.59	31.20	29.32	31.00
3279	NASDAQ	CAKE	Wed, Sep 21, 2005	30.69	30.70	29.29	29.80
3278	NASDAQ	CAKE	Tue, Sep 20, 2005	31.67	32.09	30.47	30.80
3277	NASDAQ	CAKE	Mon, Sep 19, 2005	32.62	32.62	31.35	31.59
3276	NASDAQ	CAKE	Fri, Sep 16, 2005	31.97	32.62	31.97	32.56
3275	NASDAQ	CAKE	Thu, Sep 15, 2005	31.73	32.00	31.43	31.97
3274	NASDAQ	CAKE	Wed, Sep 14, 2005	32.80	32.80	31.67	31.69
3273	NASDAQ	CAKE	Tue, Sep 13, 2005	32.43	32.98	32.23	32.67
3272	NASDAQ	CAKE	Mon, Sep 12, 2005	32.27	32.70	32.10	32.53
3271	NASDAQ	CAKE	Fri, Sep 9, 2005	31.67	32.48	31.64	32.37
3270	NASDAQ	CAKE	Thu, Sep 8, 2005	32.15	32.15	31.48	31.55
3269	NASDAQ	CAKE	Wed, Sep 7, 2005	32.16	32.49	31.94	32.28
3268	NASDAQ	CAKE	Tue, Sep 6, 2005	31.06	32.33	30.93	32.09
3267	NASDAQ	CAKE	Fri, Sep 2, 2005	30.47	31.04	30.43	30.93
3266	NASDAQ	CAKE	Thu, Sep 1, 2005	31.34	31.39	30.28	30.44
3265	NASDAQ	CAKE	Wed, Aug 31, 2005	31.25	31.73	31.00	31.66
3264	NASDAQ	CAKE	Tue, Aug 30, 2005	32.25	32.35	31.19	31.23
3263	NASDAQ	CAKE	Mon, Aug 29, 2005	32.09	32.45	32.09	32.41
3262	NASDAQ	CAKE	Fri, Aug 26, 2005	32.69	32.75	32.05	32.35
3261	NASDAQ	CAKE	Thu, Aug 25, 2005	32.87	33.13	32.18	32.61
3260	NASDAQ	CAKE	Wed, Aug 24, 2005	33.50	33.76	32.77	32.87
3259	NASDAQ	CAKE	Tue, Aug 23, 2005	33.46	33.99	33.46	33.90
3258	NASDAQ	CAKE	Mon, Aug 22, 2005	33.75	34.01	33.42	33.64
3257	NASDAQ	CAKE	Fri, Aug 19, 2005	34.10	34.15	33.53	33.66
3256	NASDAQ	CAKE	Thu, Aug 18, 2005	34.00	34.13	33.50	33.92
3255	NASDAQ	CAKE	Wed, Aug 17, 2005	33.30	34.31	33.26	34.02
3254	NASDAQ	CAKE	Tue, Aug 16, 2005	34.50	34.50	33.30	33.35
3253	NASDAQ	CAKE	Mon, Aug 15, 2005	33.91	34.66	33.91	34.44
3252	NASDAQ	CAKE	Fri, Aug 12, 2005	34.93	34.94	33.75	34.05
3251	NASDAQ	CAKE	Thu, Aug 11, 2005	34.09	35.00	34.09	35.00
3250	NASDAQ	CAKE	Wed, Aug 10, 2005	34.50	34.73	34.09	34.12
3249	NASDAQ	CAKE	Tue, Aug 9, 2005	34.33	34.62	34.24	34.54
3248	NASDAQ	CAKE	Mon, Aug 8, 2005	34.35	34.49	34.06	34.23
3247	NASDAQ	CAKE	Fri, Aug 5, 2005	34.92	34.92	34.03	34.24
3246	NASDAQ	CAKE	Thu, Aug 4, 2005	35.01	35.13	34.69	34.90
3245	NASDAQ	CAKE	Wed, Aug 3, 2005	36.00	36.00	34.91	35.09
3244	NASDAQ	CAKE	Tue, Aug 2, 2005	35.73	35.96	35.60	35.90
3243	NASDAQ	CAKE	Mon, Aug 1, 2005	35.90	36.00	35.47	35.59
3242	NASDAQ	CAKE	Fri, Jul 29, 2005	35.82	36.15	35.64	35.75
3241	NASDAQ	CAKE	Thu, Jul 28, 2005	35.92	36.25	35.69	35.87
3240	NASDAQ	CAKE	Wed, Jul 27, 2005	35.50	35.94	35.15	35.72
3239	NASDAQ	CAKE	Tue, Jul 26, 2005	35.90	36.75	35.88	36.74
3238	NASDAQ	CAKE	Mon, Jul 25, 2005	35.82	36.56	35.70	36.43
3237	NASDAQ	CAKE	Fri, Jul 22, 2005	35.58	36.15	35.36	35.91
3236	NASDAQ	CAKE	Thu, Jul 21, 2005	35.64	35.88	35.29	35.62
3235	NASDAQ	CAKE	Wed, Jul 20, 2005	35.07	35.99	34.83	35.60
3234	NASDAQ	CAKE	Tue, Jul 19, 2005	36.06	36.23	35.67	35.98
3233	NASDAQ	CAKE	Mon, Jul 18, 2005	36.11	36.25	35.91	36.06
3232	NASDAQ	CAKE	Fri, Jul 15, 2005	35.39	36.19	35.19	36.10
3231	NASDAQ	CAKE	Thu, Jul 14, 2005	35.11	35.38	34.94	35.26
3230	NASDAQ	CAKE	Wed, Jul 13, 2005	34.90	35.12	34.55	35.03
3229	NASDAQ	CAKE	Tue, Jul 12, 2005	34.09	34.74	34.08	34.71
3228	NASDAQ	CAKE	Mon, Jul 11, 2005	33.80	34.33	33.80	34.02
3227	NASDAQ	CAKE	Fri, Jul 8, 2005	33.58	33.90	33.43	33.80
3226	NASDAQ	CAKE	Thu, Jul 7, 2005	33.37	33.63	33.14	33.55
3225	NASDAQ	CAKE	Wed, Jul 6, 2005	34.28	34.38	33.42	33.71
3224	NASDAQ	CAKE	Tue, Jul 5, 2005	34.52	34.74	34.36	34.50
3223	NASDAQ	CAKE	Fri, Jul 1, 2005	34.84	34.95	34.16	34.59
3222	NASDAQ	CAKE	Thu, Jun 30, 2005	34.44	34.97	34.43	34.73
3221	NASDAQ	CAKE	Wed, Jun 29, 2005	33.84	34.08	33.71	33.95
3220	NASDAQ	CAKE	Tue, Jun 28, 2005	33.50	33.83	33.26	33.79
3219	NASDAQ	CAKE	Mon, Jun 27, 2005	33.34	33.70	33.19	33.48
3218	NASDAQ	CAKE	Fri, Jun 24, 2005	34.06	34.22	33.26	33.35
3217	NASDAQ	CAKE	Thu, Jun 23, 2005	34.00	34.14	33.75	34.06
3216	NASDAQ	CAKE	Wed, Jun 22, 2005	33.70	34.10	33.60	33.95
3215	NASDAQ	CAKE	Tue, Jun 21, 2005	33.82	34.14	33.62	33.74
3214	NASDAQ	CAKE	Mon, Jun 20, 2005	33.88	34.25	33.54	33.94
3213	NASDAQ	CAKE	Fri, Jun 17, 2005	34.70	34.70	33.78	33.99
3212	NASDAQ	CAKE	Thu, Jun 16, 2005	34.97	35.09	34.60	35.07
3211	NASDAQ	CAKE	Wed, Jun 15, 2005	35.40	35.40	34.65	34.91
3210	NASDAQ	CAKE	Tue, Jun 14, 2005	35.40	35.60	34.86	35.17
3209	NASDAQ	CAKE	Mon, Jun 13, 2005	35.29	35.37	34.84	35.37
3208	NASDAQ	CAKE	Fri, Jun 10, 2005	34.62	35.34	34.54	35.19
3207	NASDAQ	CAKE	Thu, Jun 9, 2005	34.24	34.78	34.17	34.78
3206	NASDAQ	CAKE	Wed, Jun 8, 2005	34.46	34.65	34.10	34.10
3205	NASDAQ	CAKE	Tue, Jun 7, 2005	34.62	34.87	34.22	34.28
3204	NASDAQ	CAKE	Mon, Jun 6, 2005	34.48	34.77	34.36	34.62
3203	NASDAQ	CAKE	Fri, Jun 3, 2005	34.93	35.06	34.50	34.64
3202	NASDAQ	CAKE	Thu, Jun 2, 2005	35.06	35.25	34.82	34.97
3201	NASDAQ	CAKE	Wed, Jun 1, 2005	35.22	35.73	34.96	35.18
3200	NASDAQ	CAKE	Tue, May 31, 2005	35.08	35.43	34.87	35.31
3199	NASDAQ	CAKE	Fri, May 27, 2005	34.84	35.05	34.61	35.04
3198	NASDAQ	CAKE	Thu, May 26, 2005	34.55	34.85	34.55	34.73
3197	NASDAQ	CAKE	Wed, May 25, 2005	34.45	34.65	34.25	34.60
3196	NASDAQ	CAKE	Tue, May 24, 2005	34.78	34.80	34.35	34.56
3195	NASDAQ	CAKE	Mon, May 23, 2005	34.00	35.02	34.00	34.71
3194	NASDAQ	CAKE	Fri, May 20, 2005	34.11	34.24	33.80	34.09
3193	NASDAQ	CAKE	Thu, May 19, 2005	33.90	34.45	33.90	34.25
3192	NASDAQ	CAKE	Wed, May 18, 2005	32.18	33.47	31.59	33.24
3191	NASDAQ	CAKE	Tue, May 17, 2005	32.15	32.25	31.61	31.99
3190	NASDAQ	CAKE	Mon, May 16, 2005	32.00	32.41	31.88	32.04
3189	NASDAQ	CAKE	Fri, May 13, 2005	32.20	32.52	31.76	32.02
3188	NASDAQ	CAKE	Thu, May 12, 2005	32.55	32.81	31.94	32.09
3187	NASDAQ	CAKE	Wed, May 11, 2005	32.08	32.63	31.88	32.47
3186	NASDAQ	CAKE	Tue, May 10, 2005	31.50	32.22	31.42	32.16
3185	NASDAQ	CAKE	Mon, May 9, 2005	31.93	31.98	31.55	31.79
3184	NASDAQ	CAKE	Fri, May 6, 2005	32.19	32.25	31.69	31.86
3183	NASDAQ	CAKE	Thu, May 5, 2005	32.38	32.64	31.79	32.00
3182	NASDAQ	CAKE	Wed, May 4, 2005	32.00	32.60	31.75	32.42
3181	NASDAQ	CAKE	Tue, May 3, 2005	32.05	32.26	31.76	31.94
3180	NASDAQ	CAKE	Mon, May 2, 2005	31.76	32.23	31.73	31.97
3179	NASDAQ	CAKE	Fri, Apr 29, 2005	31.89	32.03	30.15	30.69
3178	NASDAQ	CAKE	Thu, Apr 28, 2005	32.00	32.23	31.62	31.71
3177	NASDAQ	CAKE	Wed, Apr 27, 2005	32.04	33.30	31.40	32.28
3176	NASDAQ	CAKE	Tue, Apr 26, 2005	31.78	32.60	31.55	32.08
3175	NASDAQ	CAKE	Mon, Apr 25, 2005	31.66	31.97	31.47	31.93
3174	NASDAQ	CAKE	Fri, Apr 22, 2005	32.20	32.41	31.42	31.73
3173	NASDAQ	CAKE	Thu, Apr 21, 2005	32.66	32.99	32.24	32.36
3172	NASDAQ	CAKE	Wed, Apr 20, 2005	33.38	33.38	32.20	32.45
3171	NASDAQ	CAKE	Tue, Apr 19, 2005	33.51	33.79	33.33	33.79
3170	NASDAQ	CAKE	Mon, Apr 18, 2005	33.31	33.62	33.11	33.45
3169	NASDAQ	CAKE	Fri, Apr 15, 2005	33.62	33.96	33.28	33.40
3168	NASDAQ	CAKE	Thu, Apr 14, 2005	33.95	34.00	33.55	33.77
3167	NASDAQ	CAKE	Wed, Apr 13, 2005	34.02	34.34	33.70	33.81
3166	NASDAQ	CAKE	Tue, Apr 12, 2005	34.03	34.05	33.35	33.95
3165	NASDAQ	CAKE	Mon, Apr 11, 2005	34.13	34.36	33.80	33.99
3164	NASDAQ	CAKE	Fri, Apr 8, 2005	34.75	34.75	34.07	34.19
3163	NASDAQ	CAKE	Thu, Apr 7, 2005	34.90	34.90	34.47	34.61
3162	NASDAQ	CAKE	Wed, Apr 6, 2005	35.06	35.16	34.82	34.84
3161	NASDAQ	CAKE	Tue, Apr 5, 2005	34.85	35.28	34.78	34.95
3160	NASDAQ	CAKE	Mon, Apr 4, 2005	34.94	35.20	34.25	34.77
3159	NASDAQ	CAKE	Fri, Apr 1, 2005	35.70	35.80	34.75	34.97
3158	NASDAQ	CAKE	Thu, Mar 31, 2005	36.39	36.39	35.32	35.45
3157	NASDAQ	CAKE	Wed, Mar 30, 2005	36.33	36.81	35.80	36.25
3156	NASDAQ	CAKE	Tue, Mar 29, 2005	36.19	37.36	36.00	36.55
3155	NASDAQ	CAKE	Mon, Mar 28, 2005	35.41	36.24	35.30	36.01
3154	NASDAQ	CAKE	Thu, Mar 24, 2005	34.25	35.65	34.25	35.19
3153	NASDAQ	CAKE	Wed, Mar 23, 2005	34.12	34.35	33.52	34.22
3152	NASDAQ	CAKE	Tue, Mar 22, 2005	33.99	34.56	33.99	34.30
3151	NASDAQ	CAKE	Mon, Mar 21, 2005	34.10	34.11	33.94	34.05
3150	NASDAQ	CAKE	Fri, Mar 18, 2005	33.85	34.13	33.52	34.01
3149	NASDAQ	CAKE	Thu, Mar 17, 2005	33.81	33.89	33.50	33.63
3148	NASDAQ	CAKE	Wed, Mar 16, 2005	33.67	34.06	33.67	33.84
3147	NASDAQ	CAKE	Tue, Mar 15, 2005	34.23	34.32	33.69	33.85
3146	NASDAQ	CAKE	Mon, Mar 14, 2005	34.25	34.69	34.03	34.23
3145	NASDAQ	CAKE	Fri, Mar 11, 2005	34.20	34.64	34.07	34.25
3144	NASDAQ	CAKE	Thu, Mar 10, 2005	34.57	34.57	33.94	34.34
3143	NASDAQ	CAKE	Wed, Mar 9, 2005	34.85	34.87	34.34	34.53
3142	NASDAQ	CAKE	Tue, Mar 8, 2005	34.78	35.01	34.45	34.96
3141	NASDAQ	CAKE	Mon, Mar 7, 2005	34.14	34.82	33.84	34.80
3140	NASDAQ	CAKE	Fri, Mar 4, 2005	33.13	34.39	32.76	34.04
3139	NASDAQ	CAKE	Thu, Mar 3, 2005	34.42	34.65	33.76	34.27
3138	NASDAQ	CAKE	Wed, Mar 2, 2005	34.17	34.63	34.01	34.46
3137	NASDAQ	CAKE	Tue, Mar 1, 2005	34.02	34.60	34.02	34.43
3136	NASDAQ	CAKE	Mon, Feb 28, 2005	33.81	34.14	33.74	34.03
3135	NASDAQ	CAKE	Fri, Feb 25, 2005	33.24	34.06	33.19	34.00
3134	NASDAQ	CAKE	Thu, Feb 24, 2005	32.81	33.60	32.70	33.34
3133	NASDAQ	CAKE	Wed, Feb 23, 2005	32.76	33.40	32.72	32.74
3132	NASDAQ	CAKE	Tue, Feb 22, 2005	33.27	33.43	32.63	32.81
3131	NASDAQ	CAKE	Fri, Feb 18, 2005	33.60	33.93	33.25	33.27
3130	NASDAQ	CAKE	Thu, Feb 17, 2005	34.00	34.00	33.40	33.45
3129	NASDAQ	CAKE	Wed, Feb 16, 2005	34.32	34.65	34.02	34.13
3128	NASDAQ	CAKE	Tue, Feb 15, 2005	33.89	34.60	33.78	34.50
3127	NASDAQ	CAKE	Mon, Feb 14, 2005	34.10	34.44	33.70	33.89
3126	NASDAQ	CAKE	Fri, Feb 11, 2005	33.90	34.44	33.58	34.10
3125	NASDAQ	CAKE	Thu, Feb 10, 2005	34.18	34.18	33.25	34.02
3124	NASDAQ	CAKE	Wed, Feb 9, 2005	33.01	34.22	33.00	34.00
3123	NASDAQ	CAKE	Tue, Feb 8, 2005	31.80	32.21	31.67	32.12
3122	NASDAQ	CAKE	Mon, Feb 7, 2005	32.15	32.30	31.84	31.87
3121	NASDAQ	CAKE	Fri, Feb 4, 2005	32.24	32.47	31.99	32.00
3120	NASDAQ	CAKE	Thu, Feb 3, 2005	32.32	32.72	32.09	32.23
3119	NASDAQ	CAKE	Wed, Feb 2, 2005	32.70	32.73	32.13	32.26
3118	NASDAQ	CAKE	Tue, Feb 1, 2005	32.27	32.97	32.27	32.61
3117	NASDAQ	CAKE	Mon, Jan 31, 2005	32.46	32.74	32.24	32.37
3116	NASDAQ	CAKE	Fri, Jan 28, 2005	32.30	32.44	31.86	32.24
3115	NASDAQ	CAKE	Thu, Jan 27, 2005	32.04	32.43	31.63	32.14
3114	NASDAQ	CAKE	Wed, Jan 26, 2005	30.72	31.50	30.52	31.38
3113	NASDAQ	CAKE	Tue, Jan 25, 2005	30.41	30.66	30.35	30.46
3112	NASDAQ	CAKE	Mon, Jan 24, 2005	29.95	30.38	29.91	30.15
3111	NASDAQ	CAKE	Fri, Jan 21, 2005	29.95	30.33	29.95	30.02
3110	NASDAQ	CAKE	Thu, Jan 20, 2005	30.65	30.78	29.88	29.92
3109	NASDAQ	CAKE	Wed, Jan 19, 2005	31.14	31.21	30.71	30.84
3108	NASDAQ	CAKE	Tue, Jan 18, 2005	31.14	31.33	30.94	31.21
3107	NASDAQ	CAKE	Fri, Jan 14, 2005	30.90	31.10	30.79	31.08
3106	NASDAQ	CAKE	Thu, Jan 13, 2005	31.25	31.43	30.83	30.90
3105	NASDAQ	CAKE	Wed, Jan 12, 2005	31.63	31.63	31.05	31.36
3104	NASDAQ	CAKE	Tue, Jan 11, 2005	31.07	31.70	30.94	31.47
3103	NASDAQ	CAKE	Mon, Jan 10, 2005	31.07	31.44	30.75	31.11
3102	NASDAQ	CAKE	Fri, Jan 7, 2005	31.37	31.37	30.80	31.14
3101	NASDAQ	CAKE	Thu, Jan 6, 2005	30.75	31.28	30.60	31.18
3100	NASDAQ	CAKE	Wed, Jan 5, 2005	31.91	31.95	30.89	31.19
3099	NASDAQ	CAKE	Tue, Jan 4, 2005	32.36	32.36	31.54	31.75
3098	NASDAQ	CAKE	Mon, Jan 3, 2005	32.40	32.59	32.01	32.32
3097	NASDAQ	CAKE	Fri, Dec 31, 2004	32.53	32.78	32.25	32.47
3096	NASDAQ	CAKE	Thu, Dec 30, 2004	32.59	32.70	32.27	32.57
3095	NASDAQ	CAKE	Wed, Dec 29, 2004	32.40	32.60	32.26	32.57
3094	NASDAQ	CAKE	Tue, Dec 28, 2004	31.59	32.60	31.59	32.34
3093	NASDAQ	CAKE	Mon, Dec 27, 2004	31.95	31.97	31.30	31.63
3092	NASDAQ	CAKE	Thu, Dec 23, 2004	31.79	31.89	31.42	31.76
3091	NASDAQ	CAKE	Wed, Dec 22, 2004	31.84	32.03	31.58	31.89
3090	NASDAQ	CAKE	Tue, Dec 21, 2004	31.50	31.83	31.45	31.71
3089	NASDAQ	CAKE	Mon, Dec 20, 2004	31.65	31.84	31.24	31.44
3088	NASDAQ	CAKE	Fri, Dec 17, 2004	31.67	32.31	31.42	31.57
3087	NASDAQ	CAKE	Thu, Dec 16, 2004	32.15	32.32	31.71	31.90
3086	NASDAQ	CAKE	Wed, Dec 15, 2004	32.21	32.48	32.01	32.34
3085	NASDAQ	CAKE	Tue, Dec 14, 2004	31.95	32.34	31.74	32.21
3084	NASDAQ	CAKE	Mon, Dec 13, 2004	31.84	32.00	31.55	31.94
3083	NASDAQ	CAKE	Fri, Dec 10, 2004	32.25	32.25	31.50	31.77
3082	NASDAQ	CAKE	Thu, Dec 9, 2004	32.10	32.30	31.51	32.09
3081	NASDAQ	CAKE	Wed, Dec 8, 2004	31.93	32.24	31.59	32.03
3080	NASDAQ	CAKE	Tue, Dec 7, 2004	32.64	32.66	31.83	31.88
3079	NASDAQ	CAKE	Mon, Dec 6, 2004	32.07	32.53	31.77	32.53
3078	NASDAQ	CAKE	Fri, Dec 3, 2004	33.27	33.28	32.75	32.83
3077	NASDAQ	CAKE	Thu, Dec 2, 2004	33.34	33.50	33.04	33.33
3076	NASDAQ	CAKE	Wed, Dec 1, 2004	32.80	33.49	32.40	33.49
3075	NASDAQ	CAKE	Tue, Nov 30, 2004	32.77	32.89	32.49	32.59
3074	NASDAQ	CAKE	Mon, Nov 29, 2004	32.83	33.03	32.47	32.78
3073	NASDAQ	CAKE	Fri, Nov 26, 2004	32.71	32.85	32.64	32.67
3072	NASDAQ	CAKE	Wed, Nov 24, 2004	32.10	32.93	32.03	32.74
3071	NASDAQ	CAKE	Tue, Nov 23, 2004	31.70	32.23	31.70	32.21
3070	NASDAQ	CAKE	Mon, Nov 22, 2004	31.39	31.82	31.31	31.77
3069	NASDAQ	CAKE	Fri, Nov 19, 2004	32.13	32.13	31.31	31.43
3068	NASDAQ	CAKE	Thu, Nov 18, 2004	32.09	32.23	31.50	32.11
3067	NASDAQ	CAKE	Wed, Nov 17, 2004	32.02	32.49	31.75	32.05
3066	NASDAQ	CAKE	Tue, Nov 16, 2004	32.59	32.59	32.00	32.03
3065	NASDAQ	CAKE	Mon, Nov 15, 2004	32.57	32.67	32.02	32.61
3064	NASDAQ	CAKE	Fri, Nov 12, 2004	32.53	32.60	31.81	32.51
3063	NASDAQ	CAKE	Thu, Nov 11, 2004	31.61	32.65	31.37	32.47
3062	NASDAQ	CAKE	Wed, Nov 10, 2004	31.49	32.06	31.35	31.47
3061	NASDAQ	CAKE	Tue, Nov 9, 2004	30.78	31.32	30.73	31.17
3060	NASDAQ	CAKE	Mon, Nov 8, 2004	31.37	31.41	30.51	30.73
3059	NASDAQ	CAKE	Fri, Nov 5, 2004	30.96	31.54	30.86	31.43
3058	NASDAQ	CAKE	Thu, Nov 4, 2004	30.00	30.89	29.92	30.84
3057	NASDAQ	CAKE	Wed, Nov 3, 2004	29.95	30.45	29.67	29.99
3056	NASDAQ	CAKE	Tue, Nov 2, 2004	29.53	29.98	29.43	29.55
3055	NASDAQ	CAKE	Mon, Nov 1, 2004	29.00	29.72	28.77	29.64
3054	NASDAQ	CAKE	Fri, Oct 29, 2004	29.01	29.37	28.76	28.94
3053	NASDAQ	CAKE	Thu, Oct 28, 2004	29.20	29.24	28.71	28.96
3052	NASDAQ	CAKE	Wed, Oct 27, 2004	28.98	29.45	28.67	29.39
3051	NASDAQ	CAKE	Tue, Oct 26, 2004	28.67	29.00	28.47	28.87
3050	NASDAQ	CAKE	Mon, Oct 25, 2004	28.87	28.90	28.47	28.66
3049	NASDAQ	CAKE	Fri, Oct 22, 2004	29.21	29.35	28.67	28.91
3048	NASDAQ	CAKE	Thu, Oct 21, 2004	29.74	29.78	28.83	29.15
3047	NASDAQ	CAKE	Wed, Oct 20, 2004	28.52	30.63	28.41	29.62
3046	NASDAQ	CAKE	Tue, Oct 19, 2004	28.70	29.05	28.60	28.60
3045	NASDAQ	CAKE	Mon, Oct 18, 2004	28.23	28.85	27.87	28.70
3044	NASDAQ	CAKE	Fri, Oct 15, 2004	27.95	28.42	27.89	28.25
3043	NASDAQ	CAKE	Thu, Oct 14, 2004	28.47	28.55	27.81	27.81
3042	NASDAQ	CAKE	Wed, Oct 13, 2004	28.00	28.49	28.00	28.14
3041	NASDAQ	CAKE	Tue, Oct 12, 2004	27.77	28.07	27.58	27.99
3040	NASDAQ	CAKE	Mon, Oct 11, 2004	28.10	28.32	27.61	27.87
3039	NASDAQ	CAKE	Fri, Oct 8, 2004	28.00	28.43	28.00	28.13
3038	NASDAQ	CAKE	Thu, Oct 7, 2004	28.45	28.53	28.17	28.23
3037	NASDAQ	CAKE	Wed, Oct 6, 2004	28.59	28.89	28.49	28.57
3036	NASDAQ	CAKE	Tue, Oct 5, 2004	28.73	28.73	28.49	28.56
3035	NASDAQ	CAKE	Mon, Oct 4, 2004	28.81	29.37	28.75	28.81
3034	NASDAQ	CAKE	Fri, Oct 1, 2004	29.06	29.07	28.53	28.63
3033	NASDAQ	CAKE	Thu, Sep 30, 2004	28.98	29.05	28.47	28.93
3032	NASDAQ	CAKE	Wed, Sep 29, 2004	28.34	29.11	28.33	28.98
3031	NASDAQ	CAKE	Tue, Sep 28, 2004	28.33	28.47	27.93	28.35
3030	NASDAQ	CAKE	Mon, Sep 27, 2004	28.63	28.70	28.17	28.24
3029	NASDAQ	CAKE	Fri, Sep 24, 2004	27.85	29.13	27.70	28.68
3028	NASDAQ	CAKE	Thu, Sep 23, 2004	27.73	28.51	27.61	27.88
3027	NASDAQ	CAKE	Wed, Sep 22, 2004	28.03	28.09	27.71	27.94
3026	NASDAQ	CAKE	Tue, Sep 21, 2004	27.64	28.67	27.64	28.27
3025	NASDAQ	CAKE	Mon, Sep 20, 2004	27.85	27.93	27.59	27.71
3024	NASDAQ	CAKE	Fri, Sep 17, 2004	27.67	28.27	27.67	27.96
3023	NASDAQ	CAKE	Thu, Sep 16, 2004	27.66	28.12	27.56	27.85
3022	NASDAQ	CAKE	Wed, Sep 15, 2004	27.55	27.83	27.23	27.66
3021	NASDAQ	CAKE	Tue, Sep 14, 2004	27.67	27.92	27.58	27.69
3020	NASDAQ	CAKE	Mon, Sep 13, 2004	27.45	27.83	27.43	27.69
3019	NASDAQ	CAKE	Fri, Sep 10, 2004	27.47	27.65	27.17	27.51
3018	NASDAQ	CAKE	Thu, Sep 9, 2004	27.41	27.77	27.33	27.66
3017	NASDAQ	CAKE	Wed, Sep 8, 2004	27.33	27.83	27.13	27.36
3016	NASDAQ	CAKE	Tue, Sep 7, 2004	27.09	27.93	26.99	27.44
3015	NASDAQ	CAKE	Fri, Sep 3, 2004	27.83	28.02	27.68	27.93
3014	NASDAQ	CAKE	Thu, Sep 2, 2004	27.94	28.17	27.27	27.76
3013	NASDAQ	CAKE	Wed, Sep 1, 2004	27.64	28.00	27.43	28.00
3012	NASDAQ	CAKE	Tue, Aug 31, 2004	27.27	27.60	27.20	27.59
3011	NASDAQ	CAKE	Mon, Aug 30, 2004	27.24	27.45	27.17	27.21
3010	NASDAQ	CAKE	Fri, Aug 27, 2004	27.35	27.43	27.00	27.30
3009	NASDAQ	CAKE	Thu, Aug 26, 2004	26.98	27.49	26.71	27.28
3008	NASDAQ	CAKE	Wed, Aug 25, 2004	26.94	27.08	26.48	27.05
3007	NASDAQ	CAKE	Tue, Aug 24, 2004	26.68	27.31	26.68	27.22
3006	NASDAQ	CAKE	Mon, Aug 23, 2004	26.80	26.98	26.60	26.60
3005	NASDAQ	CAKE	Fri, Aug 20, 2004	26.31	26.75	26.27	26.73
3004	NASDAQ	CAKE	Thu, Aug 19, 2004	26.40	26.59	26.25	26.39
3003	NASDAQ	CAKE	Wed, Aug 18, 2004	26.25	26.53	26.07	26.38
3002	NASDAQ	CAKE	Tue, Aug 17, 2004	25.97	26.55	25.91	26.34
3001	NASDAQ	CAKE	Mon, Aug 16, 2004	25.76	26.07	25.46	25.97
3000	NASDAQ	CAKE	Fri, Aug 13, 2004	25.61	26.04	25.47	25.75
2999	NASDAQ	CAKE	Thu, Aug 12, 2004	26.38	26.44	25.43	25.52
2998	NASDAQ	CAKE	Wed, Aug 11, 2004	26.21	26.53	25.83	26.37
2997	NASDAQ	CAKE	Tue, Aug 10, 2004	25.75	26.69	25.58	26.57
2996	NASDAQ	CAKE	Mon, Aug 9, 2004	25.91	26.21	25.63	25.67
2995	NASDAQ	CAKE	Fri, Aug 6, 2004	26.04	26.07	25.63	25.83
2994	NASDAQ	CAKE	Thu, Aug 5, 2004	26.89	26.95	26.10	26.10
2993	NASDAQ	CAKE	Wed, Aug 4, 2004	27.19	27.25	26.71	26.85
2992	NASDAQ	CAKE	Tue, Aug 3, 2004	27.98	27.98	27.15	27.25
2991	NASDAQ	CAKE	Mon, Aug 2, 2004	27.52	28.03	27.52	27.93
2990	NASDAQ	CAKE	Fri, Jul 30, 2004	27.92	27.96	27.55	27.85
2989	NASDAQ	CAKE	Thu, Jul 29, 2004	27.96	28.05	27.67	27.93
2988	NASDAQ	CAKE	Wed, Jul 28, 2004	28.23	28.23	27.64	27.91
2987	NASDAQ	CAKE	Tue, Jul 27, 2004	27.55	28.31	27.42	28.14
2986	NASDAQ	CAKE	Mon, Jul 26, 2004	27.45	27.82	27.30	27.42
2985	NASDAQ	CAKE	Fri, Jul 23, 2004	27.71	27.79	27.21	27.44
2984	NASDAQ	CAKE	Thu, Jul 22, 2004	27.50	27.97	27.03	27.71
2983	NASDAQ	CAKE	Wed, Jul 21, 2004	27.25	28.28	27.12	27.57
2982	NASDAQ	CAKE	Tue, Jul 20, 2004	26.65	27.31	26.63	27.06
2981	NASDAQ	CAKE	Mon, Jul 19, 2004	26.88	27.27	26.73	26.74
2980	NASDAQ	CAKE	Fri, Jul 16, 2004	28.23	28.24	26.75	26.75
2979	NASDAQ	CAKE	Thu, Jul 15, 2004	26.65	28.13	26.61	28.06
2978	NASDAQ	CAKE	Wed, Jul 14, 2004	26.43	27.43	26.34	26.67
2977	NASDAQ	CAKE	Tue, Jul 13, 2004	26.69	26.83	26.47	26.54
2976	NASDAQ	CAKE	Mon, Jul 12, 2004	26.38	26.72	26.15	26.67
2975	NASDAQ	CAKE	Fri, Jul 9, 2004	26.03	26.50	26.03	26.47
2974	NASDAQ	CAKE	Thu, Jul 8, 2004	25.98	26.27	25.88	26.07
2973	NASDAQ	CAKE	Wed, Jul 7, 2004	25.70	26.50	25.57	26.03
2972	NASDAQ	CAKE	Tue, Jul 6, 2004	25.88	25.88	25.18	25.52
2971	NASDAQ	CAKE	Fri, Jul 2, 2004	26.14	26.26	25.83	25.85
2970	NASDAQ	CAKE	Thu, Jul 1, 2004	26.44	26.64	26.15	26.16
2969	NASDAQ	CAKE	Wed, Jun 30, 2004	26.53	26.59	25.89	26.53
2968	NASDAQ	CAKE	Tue, Jun 29, 2004	26.80	26.84	26.38	26.40
2967	NASDAQ	CAKE	Mon, Jun 28, 2004	27.38	27.39	26.67	26.77
2966	NASDAQ	CAKE	Fri, Jun 25, 2004	27.38	27.42	27.16	27.34
2965	NASDAQ	CAKE	Thu, Jun 24, 2004	27.19	27.38	27.12	27.37
2964	NASDAQ	CAKE	Wed, Jun 23, 2004	27.10	27.71	27.08	27.36
2963	NASDAQ	CAKE	Tue, Jun 22, 2004	27.33	27.45	27.09	27.15
2962	NASDAQ	CAKE	Mon, Jun 21, 2004	27.35	27.50	27.23	27.33
2961	NASDAQ	CAKE	Fri, Jun 18, 2004	27.45	27.61	27.34	27.49
2960	NASDAQ	CAKE	Thu, Jun 17, 2004	27.32	27.51	27.00	27.51
2959	NASDAQ	CAKE	Wed, Jun 16, 2004	27.56	27.69	27.25	27.56
2958	NASDAQ	CAKE	Tue, Jun 15, 2004	27.26	27.57	26.99	27.32
2957	NASDAQ	CAKE	Mon, Jun 14, 2004	27.18	27.61	26.93	26.93
2956	NASDAQ	CAKE	Thu, Jun 10, 2004	27.71	27.73	27.38	27.38
2955	NASDAQ	CAKE	Wed, Jun 9, 2004	27.01	27.71	26.83	27.55
2954	NASDAQ	CAKE	Tue, Jun 8, 2004	27.00	27.43	26.90	27.02
2953	NASDAQ	CAKE	Mon, Jun 7, 2004	26.52	27.11	26.39	27.11
2952	NASDAQ	CAKE	Fri, Jun 4, 2004	26.63	26.79	26.20	26.31
2951	NASDAQ	CAKE	Thu, Jun 3, 2004	25.57	26.73	25.50	26.55
2950	NASDAQ	CAKE	Wed, Jun 2, 2004	26.33	26.38	25.83	25.84
2949	NASDAQ	CAKE	Tue, Jun 1, 2004	25.80	26.39	25.77	26.17
2948	NASDAQ	CAKE	Fri, May 28, 2004	25.83	26.31	25.73	26.01
2947	NASDAQ	CAKE	Thu, May 27, 2004	26.23	26.32	25.60	25.78
2946	NASDAQ	CAKE	Wed, May 26, 2004	25.85	26.62	25.73	26.07
2945	NASDAQ	CAKE	Tue, May 25, 2004	25.69	25.85	25.19	25.85
2944	NASDAQ	CAKE	Mon, May 24, 2004	25.61	25.93	25.61	25.65
2943	NASDAQ	CAKE	Fri, May 21, 2004	25.21	25.61	25.01	25.52
2942	NASDAQ	CAKE	Thu, May 20, 2004	26.41	26.59	25.44	25.45
2941	NASDAQ	CAKE	Wed, May 19, 2004	26.85	27.04	26.33	26.37
2940	NASDAQ	CAKE	Tue, May 18, 2004	26.59	26.85	26.33	26.83
2939	NASDAQ	CAKE	Mon, May 17, 2004	26.74	26.80	26.09	26.41
2938	NASDAQ	CAKE	Fri, May 14, 2004	26.88	27.31	26.70	26.87
2937	NASDAQ	CAKE	Thu, May 13, 2004	27.82	27.83	26.53	26.73
2936	NASDAQ	CAKE	Wed, May 12, 2004	28.73	28.73	27.79	28.27
2935	NASDAQ	CAKE	Tue, May 11, 2004	28.23	28.87	27.87	28.77
2934	NASDAQ	CAKE	Mon, May 10, 2004	27.88	28.29	27.23	28.13
2933	NASDAQ	CAKE	Fri, May 7, 2004	28.71	28.84	27.78	27.87
2932	NASDAQ	CAKE	Thu, May 6, 2004	29.20	29.23	28.56	28.97
2931	NASDAQ	CAKE	Wed, May 5, 2004	28.51	29.36	28.51	29.24
2930	NASDAQ	CAKE	Tue, May 4, 2004	28.69	28.73	28.29	28.51
2929	NASDAQ	CAKE	Mon, May 3, 2004	28.33	28.77	28.15	28.52
2928	NASDAQ	CAKE	Fri, Apr 30, 2004	28.37	28.55	28.04	28.21
2927	NASDAQ	CAKE	Thu, Apr 29, 2004	28.49	28.72	28.35	28.39
2926	NASDAQ	CAKE	Wed, Apr 28, 2004	28.63	28.85	28.43	28.58
2925	NASDAQ	CAKE	Tue, Apr 27, 2004	28.76	28.97	28.67	28.67
2924	NASDAQ	CAKE	Mon, Apr 26, 2004	29.09	29.09	28.57	28.71
2923	NASDAQ	CAKE	Fri, Apr 23, 2004	29.22	29.29	28.85	28.97
2922	NASDAQ	CAKE	Thu, Apr 22, 2004	28.66	29.41	28.61	29.19
2921	NASDAQ	CAKE	Wed, Apr 21, 2004	29.26	29.33	28.17	28.57
2920	NASDAQ	CAKE	Tue, Apr 20, 2004	31.00	31.13	29.78	29.95
2919	NASDAQ	CAKE	Mon, Apr 19, 2004	30.99	31.40	30.73	31.01
2918	NASDAQ	CAKE	Fri, Apr 16, 2004	30.54	31.35	30.25	30.95
2917	NASDAQ	CAKE	Thu, Apr 15, 2004	30.93	30.99	30.27	30.39
2916	NASDAQ	CAKE	Wed, Apr 14, 2004	30.75	30.85	30.42	30.79
2915	NASDAQ	CAKE	Tue, Apr 13, 2004	31.85	31.87	31.00	31.09
2914	NASDAQ	CAKE	Mon, Apr 12, 2004	31.40	31.88	31.40	31.75
2913	NASDAQ	CAKE	Thu, Apr 8, 2004	32.09	32.25	31.29	31.44
2912	NASDAQ	CAKE	Wed, Apr 7, 2004	31.81	32.13	31.77	31.97
2911	NASDAQ	CAKE	Tue, Apr 6, 2004	31.48	31.95	31.43	31.83
2910	NASDAQ	CAKE	Mon, Apr 5, 2004	30.62	31.60	30.57	31.51
2909	NASDAQ	CAKE	Fri, Apr 2, 2004	30.87	30.99	30.57	30.63
2908	NASDAQ	CAKE	Thu, Apr 1, 2004	30.89	31.09	30.43	30.61
2907	NASDAQ	CAKE	Wed, Mar 31, 2004	31.19	31.20	30.47	30.73
2906	NASDAQ	CAKE	Tue, Mar 30, 2004	30.60	31.35	30.53	31.11
2905	NASDAQ	CAKE	Mon, Mar 29, 2004	29.66	30.63	29.57	30.61
2904	NASDAQ	CAKE	Fri, Mar 26, 2004	29.97	30.05	29.57	29.64
2903	NASDAQ	CAKE	Thu, Mar 25, 2004	29.46	30.00	29.40	29.95
2902	NASDAQ	CAKE	Wed, Mar 24, 2004	29.80	30.11	29.43	29.45
2901	NASDAQ	CAKE	Tue, Mar 23, 2004	29.23	29.73	29.09	29.65
2900	NASDAQ	CAKE	Mon, Mar 22, 2004	29.89	29.95	29.00	29.26
2899	NASDAQ	CAKE	Fri, Mar 19, 2004	30.16	30.39	29.64	29.90
2898	NASDAQ	CAKE	Thu, Mar 18, 2004	30.30	30.68	30.03	30.04
2897	NASDAQ	CAKE	Wed, Mar 17, 2004	31.27	31.70	31.27	31.35
2896	NASDAQ	CAKE	Tue, Mar 16, 2004	31.64	31.93	31.21	31.27
2895	NASDAQ	CAKE	Mon, Mar 15, 2004	31.93	32.09	31.43	31.54
2894	NASDAQ	CAKE	Fri, Mar 12, 2004	31.33	31.93	31.33	31.93
2893	NASDAQ	CAKE	Thu, Mar 11, 2004	31.71	32.13	31.13	31.19
2892	NASDAQ	CAKE	Wed, Mar 10, 2004	32.37	32.40	31.80	31.82
2891	NASDAQ	CAKE	Tue, Mar 9, 2004	32.57	32.63	32.21	32.39
2890	NASDAQ	CAKE	Mon, Mar 8, 2004	32.50	32.73	32.47	32.57
2889	NASDAQ	CAKE	Fri, Mar 5, 2004	32.34	32.75	32.19	32.50
2888	NASDAQ	CAKE	Thu, Mar 4, 2004	32.35	32.72	32.34	32.60
2887	NASDAQ	CAKE	Wed, Mar 3, 2004	32.42	32.55	31.83	32.19
2886	NASDAQ	CAKE	Tue, Mar 2, 2004	32.27	32.49	32.08	32.24
2885	NASDAQ	CAKE	Mon, Mar 1, 2004	31.50	32.47	31.42	32.27
2884	NASDAQ	CAKE	Fri, Feb 27, 2004	31.07	31.82	30.97	31.49
2883	NASDAQ	CAKE	Thu, Feb 26, 2004	30.34	30.98	30.23	30.79
2882	NASDAQ	CAKE	Wed, Feb 25, 2004	30.05	30.35	29.94	30.31
2881	NASDAQ	CAKE	Tue, Feb 24, 2004	29.75	30.33	29.62	30.07
2880	NASDAQ	CAKE	Mon, Feb 23, 2004	30.33	30.37	29.65	29.75
2879	NASDAQ	CAKE	Fri, Feb 20, 2004	30.01	30.40	30.01	30.23
2878	NASDAQ	CAKE	Thu, Feb 19, 2004	30.59	30.87	30.20	30.21
2877	NASDAQ	CAKE	Wed, Feb 18, 2004	30.66	30.91	30.48	30.57
2876	NASDAQ	CAKE	Tue, Feb 17, 2004	30.27	30.77	30.18	30.62
2875	NASDAQ	CAKE	Fri, Feb 13, 2004	30.09	30.29	29.90	30.09
2874	NASDAQ	CAKE	Thu, Feb 12, 2004	29.97	30.42	29.78	30.07
2873	NASDAQ	CAKE	Wed, Feb 11, 2004	29.69	30.01	29.42	29.95
2872	NASDAQ	CAKE	Tue, Feb 10, 2004	29.86	29.91	29.44	29.67
2871	NASDAQ	CAKE	Mon, Feb 9, 2004	30.06	30.13	29.23	29.88
2870	NASDAQ	CAKE	Fri, Feb 6, 2004	30.07	30.11	29.70	29.91
2869	NASDAQ	CAKE	Thu, Feb 5, 2004	29.85	30.89	29.83	29.98
2868	NASDAQ	CAKE	Wed, Feb 4, 2004	28.85	29.58	28.73	29.45
2867	NASDAQ	CAKE	Tue, Feb 3, 2004	28.73	28.99	28.59	28.93
2866	NASDAQ	CAKE	Mon, Feb 2, 2004	28.72	28.93	28.55	28.81
2865	NASDAQ	CAKE	Fri, Jan 30, 2004	27.99	28.70	27.77	28.54
2864	NASDAQ	CAKE	Thu, Jan 29, 2004	27.57	28.13	27.48	28.01
2863	NASDAQ	CAKE	Wed, Jan 28, 2004	28.10	28.36	27.37	27.69
2862	NASDAQ	CAKE	Tue, Jan 27, 2004	28.13	28.51	27.96	28.03
2861	NASDAQ	CAKE	Mon, Jan 26, 2004	28.17	28.43	27.97	28.13
2860	NASDAQ	CAKE	Fri, Jan 23, 2004	28.24	28.32	28.01	28.23
2859	NASDAQ	CAKE	Thu, Jan 22, 2004	28.33	28.57	28.23	28.33
2858	NASDAQ	CAKE	Wed, Jan 21, 2004	28.53	28.58	28.19	28.43
2857	NASDAQ	CAKE	Tue, Jan 20, 2004	28.73	28.91	28.45	28.55
2856	NASDAQ	CAKE	Fri, Jan 16, 2004	28.53	28.82	28.40	28.69
2855	NASDAQ	CAKE	Thu, Jan 15, 2004	28.72	28.93	28.39	28.43
2854	NASDAQ	CAKE	Wed, Jan 14, 2004	27.80	28.85	27.76	28.85
2853	NASDAQ	CAKE	Tue, Jan 13, 2004	27.33	27.89	27.17	27.67
2852	NASDAQ	CAKE	Mon, Jan 12, 2004	27.04	28.11	27.04	27.33
2851	NASDAQ	CAKE	Fri, Jan 9, 2004	27.92	27.93	27.03	27.11
2850	NASDAQ	CAKE	Thu, Jan 8, 2004	29.05	29.05	27.83	27.93
2849	NASDAQ	CAKE	Wed, Jan 7, 2004	29.00	29.07	28.30	28.65
2848	NASDAQ	CAKE	Tue, Jan 6, 2004	29.83	30.23	29.67	29.79
2847	NASDAQ	CAKE	Mon, Jan 5, 2004	29.24	29.55	29.24	29.47
2846	NASDAQ	CAKE	Fri, Jan 2, 2004	29.45	29.47	28.95	29.13
2845	NASDAQ	CAKE	Wed, Dec 31, 2003	29.89	30.00	29.33	29.36
2844	NASDAQ	CAKE	Tue, Dec 30, 2003	29.55	29.96	29.48	29.78
2843	NASDAQ	CAKE	Mon, Dec 29, 2003	29.13	29.57	29.10	29.48
2842	NASDAQ	CAKE	Fri, Dec 26, 2003	28.54	29.13	28.51	29.10
2841	NASDAQ	CAKE	Wed, Dec 24, 2003	28.73	28.89	28.43	28.57
2840	NASDAQ	CAKE	Tue, Dec 23, 2003	28.52	29.12	28.49	29.09
2839	NASDAQ	CAKE	Mon, Dec 22, 2003	27.86	28.52	27.85	28.49
2838	NASDAQ	CAKE	Fri, Dec 19, 2003	27.91	28.45	27.83	27.99
2837	NASDAQ	CAKE	Thu, Dec 18, 2003	27.37	28.00	27.30	27.99
2836	NASDAQ	CAKE	Wed, Dec 17, 2003	27.86	27.89	27.26	27.33
2835	NASDAQ	CAKE	Tue, Dec 16, 2003	28.22	28.25	27.34	27.74
2834	NASDAQ	CAKE	Mon, Dec 15, 2003	28.57	29.11	28.04	28.20
2833	NASDAQ	CAKE	Fri, Dec 12, 2003	29.44	29.51	28.23	28.53
2832	NASDAQ	CAKE	Thu, Dec 11, 2003	28.55	29.62	28.55	29.57
2831	NASDAQ	CAKE	Wed, Dec 10, 2003	28.67	28.86	28.51	28.67
2830	NASDAQ	CAKE	Tue, Dec 9, 2003	28.53	28.93	28.46	28.52
2829	NASDAQ	CAKE	Mon, Dec 8, 2003	28.21	28.79	28.09	28.25
2828	NASDAQ	CAKE	Fri, Dec 5, 2003	28.73	28.74	28.15	28.20
2827	NASDAQ	CAKE	Thu, Dec 4, 2003	29.23	29.23	28.64	28.91
2826	NASDAQ	CAKE	Wed, Dec 3, 2003	29.39	29.69	29.20	29.21
2825	NASDAQ	CAKE	Tue, Dec 2, 2003	29.77	29.86	29.27	29.33
2824	NASDAQ	CAKE	Mon, Dec 1, 2003	29.20	29.79	29.17	29.79
2823	NASDAQ	CAKE	Fri, Nov 28, 2003	28.61	28.93	28.59	28.91
2822	NASDAQ	CAKE	Wed, Nov 26, 2003	28.53	28.67	28.03	28.59
2821	NASDAQ	CAKE	Tue, Nov 25, 2003	28.00	28.52	27.92	28.45
2820	NASDAQ	CAKE	Mon, Nov 24, 2003	27.09	27.91	27.05	27.78
2819	NASDAQ	CAKE	Fri, Nov 21, 2003	26.78	27.11	26.71	26.91
2818	NASDAQ	CAKE	Thu, Nov 20, 2003	27.08	27.17	26.67	26.68
2817	NASDAQ	CAKE	Wed, Nov 19, 2003	26.87	27.27	26.69	27.07
2816	NASDAQ	CAKE	Tue, Nov 18, 2003	27.35	27.46	26.91	26.93
2815	NASDAQ	CAKE	Mon, Nov 17, 2003	27.46	27.46	27.07	27.29
2814	NASDAQ	CAKE	Fri, Nov 14, 2003	27.85	27.87	27.37	27.47
2813	NASDAQ	CAKE	Thu, Nov 13, 2003	28.15	28.19	27.73	27.84
2812	NASDAQ	CAKE	Wed, Nov 12, 2003	27.67	28.19	27.62	28.19
2811	NASDAQ	CAKE	Tue, Nov 11, 2003	27.67	27.85	27.44	27.57
2810	NASDAQ	CAKE	Mon, Nov 10, 2003	28.07	28.17	27.57	27.76
2809	NASDAQ	CAKE	Fri, Nov 7, 2003	27.73	28.30	27.73	28.07
2808	NASDAQ	CAKE	Thu, Nov 6, 2003	27.69	27.73	27.34	27.67
2807	NASDAQ	CAKE	Wed, Nov 5, 2003	27.80	27.87	27.48	27.69
2806	NASDAQ	CAKE	Tue, Nov 4, 2003	27.70	27.95	27.36	27.87
2805	NASDAQ	CAKE	Mon, Nov 3, 2003	26.60	27.86	26.55	27.86
2804	NASDAQ	CAKE	Fri, Oct 31, 2003	26.60	26.77	26.46	26.63
2803	NASDAQ	CAKE	Thu, Oct 30, 2003	26.47	26.81	26.25	26.67
2802	NASDAQ	CAKE	Wed, Oct 29, 2003	25.95	26.44	25.88	26.33
2801	NASDAQ	CAKE	Tue, Oct 28, 2003	25.87	26.13	25.53	26.03
2800	NASDAQ	CAKE	Mon, Oct 27, 2003	25.69	25.97	25.63	25.87
2799	NASDAQ	CAKE	Fri, Oct 24, 2003	25.63	25.69	25.21	25.55
2798	NASDAQ	CAKE	Thu, Oct 23, 2003	26.05	26.06	25.47	25.67
2797	NASDAQ	CAKE	Wed, Oct 22, 2003	23.67	26.29	23.50	26.13
2796	NASDAQ	CAKE	Tue, Oct 21, 2003	24.44	24.44	23.58	23.77
2795	NASDAQ	CAKE	Mon, Oct 20, 2003	24.83	24.93	24.15	24.52
2794	NASDAQ	CAKE	Fri, Oct 17, 2003	25.31	25.31	24.67	24.67
2793	NASDAQ	CAKE	Thu, Oct 16, 2003	24.94	25.33	24.87	25.28
2792	NASDAQ	CAKE	Wed, Oct 15, 2003	25.15	25.31	24.78	24.85
2791	NASDAQ	CAKE	Tue, Oct 14, 2003	25.17	25.30	24.81	25.21
2790	NASDAQ	CAKE	Mon, Oct 13, 2003	24.91	25.19	24.91	25.17
2789	NASDAQ	CAKE	Fri, Oct 10, 2003	25.12	25.23	24.67	24.78
2788	NASDAQ	CAKE	Thu, Oct 9, 2003	25.03	25.33	24.87	25.08
2787	NASDAQ	CAKE	Wed, Oct 8, 2003	25.00	25.07	24.50	24.83
2786	NASDAQ	CAKE	Tue, Oct 7, 2003	24.51	25.03	24.51	24.93
2785	NASDAQ	CAKE	Mon, Oct 6, 2003	24.68	24.92	24.59	24.73
2784	NASDAQ	CAKE	Fri, Oct 3, 2003	24.63	24.94	24.51	24.66
2783	NASDAQ	CAKE	Thu, Oct 2, 2003	24.37	24.53	24.07	24.33
2782	NASDAQ	CAKE	Wed, Oct 1, 2003	24.29	24.77	24.13	24.57
2781	NASDAQ	CAKE	Tue, Sep 30, 2003	23.90	24.67	23.57	24.20
2780	NASDAQ	CAKE	Mon, Sep 29, 2003	24.08	24.39	23.62	23.89
2779	NASDAQ	CAKE	Fri, Sep 26, 2003	24.47	24.48	23.73	23.94
2778	NASDAQ	CAKE	Thu, Sep 25, 2003	24.67	24.72	24.19	24.44
2777	NASDAQ	CAKE	Wed, Sep 24, 2003	25.54	25.93	25.33	25.41
2776	NASDAQ	CAKE	Tue, Sep 23, 2003	24.87	25.50	24.73	25.47
2775	NASDAQ	CAKE	Mon, Sep 22, 2003	24.39	24.41	24.09	24.19
2774	NASDAQ	CAKE	Fri, Sep 19, 2003	24.61	24.73	24.41	24.57
2773	NASDAQ	CAKE	Thu, Sep 18, 2003	24.67	25.07	24.61	24.61
2772	NASDAQ	CAKE	Wed, Sep 17, 2003	24.57	24.71	24.39	24.71
2771	NASDAQ	CAKE	Tue, Sep 16, 2003	24.81	25.00	24.55	24.59
2770	NASDAQ	CAKE	Mon, Sep 15, 2003	24.33	24.79	24.33	24.78
2769	NASDAQ	CAKE	Fri, Sep 12, 2003	24.65	24.70	24.19	24.33
2768	NASDAQ	CAKE	Thu, Sep 11, 2003	24.93	25.07	24.52	24.70
2767	NASDAQ	CAKE	Wed, Sep 10, 2003	25.15	25.15	24.85	24.99
2766	NASDAQ	CAKE	Tue, Sep 9, 2003	25.33	25.33	25.00	25.22
2765	NASDAQ	CAKE	Mon, Sep 8, 2003	25.30	25.46	25.21	25.33
2764	NASDAQ	CAKE	Fri, Sep 5, 2003	25.27	25.40	25.09	25.33
2763	NASDAQ	CAKE	Thu, Sep 4, 2003	25.33	25.34	25.10	25.26
2762	NASDAQ	CAKE	Wed, Sep 3, 2003	24.82	25.56	24.79	25.31
2761	NASDAQ	CAKE	Tue, Sep 2, 2003	24.25	24.91	24.25	24.79
2760	NASDAQ	CAKE	Fri, Aug 29, 2003	23.99	24.30	23.93	24.29
2759	NASDAQ	CAKE	Thu, Aug 28, 2003	24.00	24.28	23.87	23.98
2758	NASDAQ	CAKE	Wed, Aug 27, 2003	23.49	24.23	23.37	24.02
2757	NASDAQ	CAKE	Tue, Aug 26, 2003	23.20	23.50	23.07	23.47
2756	NASDAQ	CAKE	Mon, Aug 25, 2003	23.49	23.60	22.98	23.23
2755	NASDAQ	CAKE	Fri, Aug 22, 2003	23.81	23.87	23.31	23.54
2754	NASDAQ	CAKE	Thu, Aug 21, 2003	23.33	23.73	22.80	23.73
2753	NASDAQ	CAKE	Wed, Aug 20, 2003	22.77	23.38	22.76	23.23
2752	NASDAQ	CAKE	Tue, Aug 19, 2003	22.51	22.97	22.51	22.93
2751	NASDAQ	CAKE	Mon, Aug 18, 2003	22.43	22.61	22.11	22.57
2750	NASDAQ	CAKE	Fri, Aug 15, 2003	22.47	22.65	22.33	22.41
2749	NASDAQ	CAKE	Thu, Aug 14, 2003	22.27	22.55	22.10	22.43
2748	NASDAQ	CAKE	Wed, Aug 13, 2003	21.89	22.38	21.74	22.18
2747	NASDAQ	CAKE	Tue, Aug 12, 2003	21.27	21.98	21.24	21.97
2746	NASDAQ	CAKE	Mon, Aug 11, 2003	21.42	21.63	21.21	21.22
2745	NASDAQ	CAKE	Fri, Aug 8, 2003	21.43	21.67	21.35	21.53
2744	NASDAQ	CAKE	Thu, Aug 7, 2003	21.40	21.57	21.11	21.43
2743	NASDAQ	CAKE	Wed, Aug 6, 2003	21.93	21.93	21.17	21.28
2742	NASDAQ	CAKE	Tue, Aug 5, 2003	22.38	22.45	22.00	22.10
2741	NASDAQ	CAKE	Mon, Aug 4, 2003	22.29	22.46	21.87	22.27
2740	NASDAQ	CAKE	Fri, Aug 1, 2003	22.00	22.54	21.93	22.30
2739	NASDAQ	CAKE	Thu, Jul 31, 2003	21.90	22.21	21.62	21.97
2738	NASDAQ	CAKE	Wed, Jul 30, 2003	21.81	21.84	21.51	21.79
2737	NASDAQ	CAKE	Tue, Jul 29, 2003	21.49	21.67	21.10	21.47
2736	NASDAQ	CAKE	Mon, Jul 28, 2003	21.22	21.65	21.05	21.48
2735	NASDAQ	CAKE	Fri, Jul 25, 2003	21.53	21.83	21.07	21.19
2734	NASDAQ	CAKE	Thu, Jul 24, 2003	22.27	22.30	21.40	21.54
2733	NASDAQ	CAKE	Wed, Jul 23, 2003	22.24	22.49	21.52	22.18
2732	NASDAQ	CAKE	Tue, Jul 22, 2003	21.57	22.27	21.34	21.93
2731	NASDAQ	CAKE	Mon, Jul 21, 2003	22.00	22.13	21.37	21.68
2730	NASDAQ	CAKE	Fri, Jul 18, 2003	21.91	22.19	21.84	21.99
2729	NASDAQ	CAKE	Thu, Jul 17, 2003	22.33	22.55	21.82	21.82
2728	NASDAQ	CAKE	Wed, Jul 16, 2003	22.68	22.70	22.35	22.40
2727	NASDAQ	CAKE	Tue, Jul 15, 2003	23.29	23.59	22.52	22.63
2726	NASDAQ	CAKE	Mon, Jul 14, 2003	23.10	23.40	23.03	23.23
2725	NASDAQ	CAKE	Fri, Jul 11, 2003	22.59	23.20	22.53	22.83
2724	NASDAQ	CAKE	Thu, Jul 10, 2003	22.76	23.07	22.59	22.77
2723	NASDAQ	CAKE	Wed, Jul 9, 2003	22.73	23.02	22.73	22.93
2722	NASDAQ	CAKE	Tue, Jul 8, 2003	22.89	23.00	22.58	22.73
2721	NASDAQ	CAKE	Mon, Jul 7, 2003	23.05	23.16	22.72	22.84
2720	NASDAQ	CAKE	Thu, Jul 3, 2003	22.78	23.01	22.70	22.91
2719	NASDAQ	CAKE	Wed, Jul 2, 2003	22.67	23.04	22.59	22.98
2718	NASDAQ	CAKE	Tue, Jul 1, 2003	23.01	23.07	22.40	22.67
2717	NASDAQ	CAKE	Mon, Jun 30, 2003	23.94	24.33	23.88	23.89
2716	NASDAQ	CAKE	Fri, Jun 27, 2003	23.62	24.39	23.57	23.87
2715	NASDAQ	CAKE	Thu, Jun 26, 2003	23.38	23.77	23.19	23.67
2714	NASDAQ	CAKE	Wed, Jun 25, 2003	23.00	23.56	22.98	23.35
2713	NASDAQ	CAKE	Tue, Jun 24, 2003	23.18	23.32	22.80	23.00
2712	NASDAQ	CAKE	Mon, Jun 23, 2003	23.03	23.25	22.63	23.25
2711	NASDAQ	CAKE	Fri, Jun 20, 2003	23.30	23.36	22.96	23.09
2710	NASDAQ	CAKE	Thu, Jun 19, 2003	23.37	23.95	23.17	23.26
2709	NASDAQ	CAKE	Wed, Jun 18, 2003	23.55	23.55	23.07	23.32
2708	NASDAQ	CAKE	Tue, Jun 17, 2003	22.59	23.76	22.43	23.57
2707	NASDAQ	CAKE	Mon, Jun 16, 2003	21.90	22.47	21.90	22.39
2706	NASDAQ	CAKE	Fri, Jun 13, 2003	22.07	22.14	21.71	21.91
2705	NASDAQ	CAKE	Thu, Jun 12, 2003	22.17	22.33	21.77	22.07
2704	NASDAQ	CAKE	Wed, Jun 11, 2003	22.06	22.13	21.36	22.13
2703	NASDAQ	CAKE	Tue, Jun 10, 2003	21.81	22.13	21.67	22.08
2702	NASDAQ	CAKE	Mon, Jun 9, 2003	21.77	21.89	21.53	21.88
2701	NASDAQ	CAKE	Fri, Jun 6, 2003	22.51	22.64	21.78	21.94
2700	NASDAQ	CAKE	Thu, Jun 5, 2003	22.00	22.76	21.77	22.25
2699	NASDAQ	CAKE	Wed, Jun 4, 2003	22.13	22.33	21.80	22.17
2698	NASDAQ	CAKE	Tue, Jun 3, 2003	22.45	22.49	21.51	21.97
2697	NASDAQ	CAKE	Mon, Jun 2, 2003	22.61	23.00	22.39	22.45
2696	NASDAQ	CAKE	Fri, May 30, 2003	22.00	22.67	21.90	22.62
2695	NASDAQ	CAKE	Thu, May 29, 2003	22.25	22.41	21.91	21.94
2694	NASDAQ	CAKE	Wed, May 28, 2003	21.83	22.25	21.79	22.17
2693	NASDAQ	CAKE	Tue, May 27, 2003	21.09	21.83	20.89	21.82
2692	NASDAQ	CAKE	Fri, May 23, 2003	21.26	21.37	20.95	21.07
2691	NASDAQ	CAKE	Thu, May 22, 2003	21.33	21.63	21.07	21.13
2690	NASDAQ	CAKE	Wed, May 21, 2003	21.16	21.61	21.09	21.39
2689	NASDAQ	CAKE	Tue, May 20, 2003	21.76	21.98	21.05	21.27
2688	NASDAQ	CAKE	Mon, May 19, 2003	22.03	22.09	21.64	21.79
2687	NASDAQ	CAKE	Fri, May 16, 2003	22.23	22.50	22.18	22.35
2686	NASDAQ	CAKE	Thu, May 15, 2003	22.43	22.44	22.06	22.38
2685	NASDAQ	CAKE	Wed, May 14, 2003	22.33	22.51	21.91	22.28
2684	NASDAQ	CAKE	Tue, May 13, 2003	22.29	22.48	22.07	22.39
2683	NASDAQ	CAKE	Mon, May 12, 2003	22.00	22.50	21.87	22.41
2682	NASDAQ	CAKE	Fri, May 9, 2003	21.87	22.41	21.63	22.33
2681	NASDAQ	CAKE	Thu, May 8, 2003	22.33	22.33	21.61	21.78
2680	NASDAQ	CAKE	Wed, May 7, 2003	22.33	22.53	22.09	22.36
2679	NASDAQ	CAKE	Tue, May 6, 2003	21.99	22.73	21.92	22.55
2678	NASDAQ	CAKE	Mon, May 5, 2003	21.70	22.10	21.43	21.91
2677	NASDAQ	CAKE	Fri, May 2, 2003	20.80	21.73	20.80	21.71
2676	NASDAQ	CAKE	Thu, May 1, 2003	21.20	21.20	20.48	20.93
2675	NASDAQ	CAKE	Wed, Apr 30, 2003	21.07	21.33	20.87	21.06
2674	NASDAQ	CAKE	Tue, Apr 29, 2003	21.32	21.45	21.03	21.31
2673	NASDAQ	CAKE	Mon, Apr 28, 2003	20.87	21.33	20.76	21.27
2672	NASDAQ	CAKE	Fri, Apr 25, 2003	21.37	21.43	20.69	20.77
2671	NASDAQ	CAKE	Thu, Apr 24, 2003	20.84	21.33	20.80	21.27
2670	NASDAQ	CAKE	Wed, Apr 23, 2003	21.20	21.20	20.71	20.83
2669	NASDAQ	CAKE	Tue, Apr 22, 2003	21.32	21.93	20.29	21.33
2668	NASDAQ	CAKE	Mon, Apr 21, 2003	23.03	23.03	22.57	22.71
2667	NASDAQ	CAKE	Thu, Apr 17, 2003	22.54	23.30	22.48	23.03
2666	NASDAQ	CAKE	Wed, Apr 16, 2003	23.31	23.55	22.39	22.67
2665	NASDAQ	CAKE	Tue, Apr 15, 2003	22.53	23.28	22.53	23.27
2664	NASDAQ	CAKE	Mon, Apr 14, 2003	22.24	22.69	21.99	22.66
2663	NASDAQ	CAKE	Fri, Apr 11, 2003	22.23	22.89	22.14	22.25
2662	NASDAQ	CAKE	Thu, Apr 10, 2003	22.10	22.27	21.80	22.14
2661	NASDAQ	CAKE	Wed, Apr 9, 2003	22.41	22.83	22.15	22.16
2660	NASDAQ	CAKE	Tue, Apr 8, 2003	22.51	22.83	22.35	22.41
2659	NASDAQ	CAKE	Mon, Apr 7, 2003	22.40	22.80	22.37	22.50
2658	NASDAQ	CAKE	Fri, Apr 4, 2003	22.18	22.19	21.76	21.92
2657	NASDAQ	CAKE	Thu, Apr 3, 2003	22.67	22.69	22.06	22.22
2656	NASDAQ	CAKE	Wed, Apr 2, 2003	21.50	22.69	21.47	22.45
2655	NASDAQ	CAKE	Tue, Apr 1, 2003	21.42	21.58	20.82	20.93
2654	NASDAQ	CAKE	Mon, Mar 31, 2003	21.65	21.77	20.94	21.51
2653	NASDAQ	CAKE	Fri, Mar 28, 2003	21.74	21.97	21.50	21.83
2652	NASDAQ	CAKE	Thu, Mar 27, 2003	21.99	22.31	21.50	21.86
2651	NASDAQ	CAKE	Wed, Mar 26, 2003	22.06	22.59	21.88	22.01
2650	NASDAQ	CAKE	Tue, Mar 25, 2003	22.18	22.23	21.16	22.00
2649	NASDAQ	CAKE	Mon, Mar 24, 2003	22.69	22.72	22.16	22.29
2648	NASDAQ	CAKE	Fri, Mar 21, 2003	22.22	23.12	21.93	23.12
2647	NASDAQ	CAKE	Thu, Mar 20, 2003	21.89	22.29	21.53	22.07
2646	NASDAQ	CAKE	Wed, Mar 19, 2003	21.90	22.27	21.83	22.08
2645	NASDAQ	CAKE	Tue, Mar 18, 2003	21.88	22.16	21.57	22.03
2644	NASDAQ	CAKE	Mon, Mar 17, 2003	20.51	21.89	20.20	21.87
2643	NASDAQ	CAKE	Fri, Mar 14, 2003	20.55	20.73	20.12	20.59
2642	NASDAQ	CAKE	Thu, Mar 13, 2003	19.14	20.53	19.14	20.51
2641	NASDAQ	CAKE	Wed, Mar 12, 2003	18.90	19.01	18.81	18.97
2640	NASDAQ	CAKE	Tue, Mar 11, 2003	18.91	19.29	18.85	18.87
2639	NASDAQ	CAKE	Mon, Mar 10, 2003	19.29	19.29	18.88	18.91
2638	NASDAQ	CAKE	Fri, Mar 7, 2003	18.73	19.35	18.66	19.26
2637	NASDAQ	CAKE	Thu, Mar 6, 2003	19.13	19.19	18.79	18.85
2636	NASDAQ	CAKE	Wed, Mar 5, 2003	19.28	19.41	18.97	19.19
2635	NASDAQ	CAKE	Tue, Mar 4, 2003	19.54	19.61	19.17	19.27
2634	NASDAQ	CAKE	Mon, Mar 3, 2003	19.90	20.17	19.55	19.56
2633	NASDAQ	CAKE	Fri, Feb 28, 2003	19.79	19.97	19.67	19.73
2632	NASDAQ	CAKE	Thu, Feb 27, 2003	18.88	19.75	18.80	19.63
2631	NASDAQ	CAKE	Wed, Feb 26, 2003	18.74	18.86	18.54	18.75
2630	NASDAQ	CAKE	Tue, Feb 25, 2003	18.57	18.84	18.18	18.83
2629	NASDAQ	CAKE	Mon, Feb 24, 2003	19.05	19.05	18.59	18.61
2628	NASDAQ	CAKE	Fri, Feb 21, 2003	18.83	19.11	18.60	19.01
2627	NASDAQ	CAKE	Thu, Feb 20, 2003	18.77	18.92	18.60	18.83
2626	NASDAQ	CAKE	Wed, Feb 19, 2003	19.10	19.12	18.53	18.80
2625	NASDAQ	CAKE	Tue, Feb 18, 2003	19.39	19.50	18.90	19.07
2624	NASDAQ	CAKE	Fri, Feb 14, 2003	18.57	19.71	18.53	19.43
2623	NASDAQ	CAKE	Thu, Feb 13, 2003	19.17	19.23	18.26	18.55
2622	NASDAQ	CAKE	Wed, Feb 12, 2003	19.33	19.43	19.06	19.17
2621	NASDAQ	CAKE	Tue, Feb 11, 2003	19.41	19.76	19.35	19.39
2620	NASDAQ	CAKE	Mon, Feb 10, 2003	19.33	19.45	19.05	19.33
2619	NASDAQ	CAKE	Fri, Feb 7, 2003	20.11	20.20	19.17	19.40
2618	NASDAQ	CAKE	Thu, Feb 6, 2003	20.25	20.46	19.83	20.00
2617	NASDAQ	CAKE	Wed, Feb 5, 2003	20.80	21.33	20.27	20.28
2616	NASDAQ	CAKE	Tue, Feb 4, 2003	21.27	21.37	21.07	21.07
2615	NASDAQ	CAKE	Mon, Feb 3, 2003	21.20	21.46	20.92	21.40
2614	NASDAQ	CAKE	Fri, Jan 31, 2003	20.77	21.28	20.71	21.20
2613	NASDAQ	CAKE	Thu, Jan 30, 2003	21.07	21.30	20.74	20.83
2612	NASDAQ	CAKE	Wed, Jan 29, 2003	20.65	21.45	20.33	20.97
2611	NASDAQ	CAKE	Tue, Jan 28, 2003	20.45	20.68	20.32	20.66
2610	NASDAQ	CAKE	Mon, Jan 27, 2003	20.45	20.63	20.13	20.41
2609	NASDAQ	CAKE	Fri, Jan 24, 2003	21.33	21.33	20.35	20.60
2608	NASDAQ	CAKE	Thu, Jan 23, 2003	21.29	21.50	20.97	21.35
2607	NASDAQ	CAKE	Wed, Jan 22, 2003	21.00	21.31	20.91	21.29
2606	NASDAQ	CAKE	Tue, Jan 21, 2003	21.30	21.32	20.88	20.88
2605	NASDAQ	CAKE	Fri, Jan 17, 2003	21.63	21.65	20.93	21.17
2604	NASDAQ	CAKE	Thu, Jan 16, 2003	21.67	21.99	21.34	21.67
2603	NASDAQ	CAKE	Wed, Jan 15, 2003	21.83	21.83	21.17	21.77
2602	NASDAQ	CAKE	Tue, Jan 14, 2003	21.59	21.97	21.42	21.97
2601	NASDAQ	CAKE	Mon, Jan 13, 2003	22.46	22.62	21.53	21.59
2600	NASDAQ	CAKE	Fri, Jan 10, 2003	22.47	23.10	22.33	22.57
2599	NASDAQ	CAKE	Thu, Jan 9, 2003	24.05	24.35	23.83	24.27
2598	NASDAQ	CAKE	Wed, Jan 8, 2003	24.47	24.51	24.02	24.03
2597	NASDAQ	CAKE	Tue, Jan 7, 2003	24.92	24.97	24.17	24.55
2596	NASDAQ	CAKE	Mon, Jan 6, 2003	24.43	25.05	24.37	25.03
2595	NASDAQ	CAKE	Fri, Jan 3, 2003	24.60	24.97	24.31	24.35
2594	NASDAQ	CAKE	Thu, Jan 2, 2003	24.13	24.68	24.07	24.66
2593	NASDAQ	CAKE	Tue, Dec 31, 2002	24.14	24.17	23.87	24.10
2592	NASDAQ	CAKE	Mon, Dec 30, 2002	23.91	24.26	23.80	24.13
2591	NASDAQ	CAKE	Fri, Dec 27, 2002	24.73	24.78	23.77	24.01
2590	NASDAQ	CAKE	Thu, Dec 26, 2002	24.77	25.11	24.67	24.77
2589	NASDAQ	CAKE	Tue, Dec 24, 2002	24.59	25.13	24.52	24.69
2588	NASDAQ	CAKE	Mon, Dec 23, 2002	24.27	24.77	24.18	24.52
2587	NASDAQ	CAKE	Fri, Dec 20, 2002	24.25	24.58	24.11	24.33
2586	NASDAQ	CAKE	Thu, Dec 19, 2002	24.59	24.59	23.89	24.11
2585	NASDAQ	CAKE	Wed, Dec 18, 2002	23.26	24.65	22.97	24.65
2584	NASDAQ	CAKE	Tue, Dec 17, 2002	23.93	23.99	22.97	23.29
2583	NASDAQ	CAKE	Mon, Dec 16, 2002	23.10	24.07	22.93	24.01
2582	NASDAQ	CAKE	Fri, Dec 13, 2002	23.23	23.24	22.97	23.01
2581	NASDAQ	CAKE	Thu, Dec 12, 2002	23.06	23.87	23.03	23.17
2580	NASDAQ	CAKE	Wed, Dec 11, 2002	22.62	23.07	22.48	22.99
2579	NASDAQ	CAKE	Tue, Dec 10, 2002	22.29	22.71	22.27	22.66
2578	NASDAQ	CAKE	Mon, Dec 9, 2002	22.65	22.65	22.21	22.22
2577	NASDAQ	CAKE	Fri, Dec 6, 2002	22.19	22.90	22.17	22.73
2576	NASDAQ	CAKE	Thu, Dec 5, 2002	22.66	22.67	22.13	22.47
2575	NASDAQ	CAKE	Wed, Dec 4, 2002	22.74	22.99	22.35	22.82
2574	NASDAQ	CAKE	Tue, Dec 3, 2002	24.01	24.02	22.83	22.88
2573	NASDAQ	CAKE	Mon, Dec 2, 2002	24.10	24.30	23.63	24.09
2572	NASDAQ	CAKE	Fri, Nov 29, 2002	24.20	24.26	23.69	23.77
2571	NASDAQ	CAKE	Wed, Nov 27, 2002	23.43	24.33	23.40	24.12
2570	NASDAQ	CAKE	Tue, Nov 26, 2002	23.87	23.88	23.21	23.28
2569	NASDAQ	CAKE	Mon, Nov 25, 2002	24.00	24.25	23.76	23.88
2568	NASDAQ	CAKE	Fri, Nov 22, 2002	23.97	24.62	23.83	24.04
2567	NASDAQ	CAKE	Thu, Nov 21, 2002	23.10	24.67	23.07	24.27
2566	NASDAQ	CAKE	Wed, Nov 20, 2002	22.43	23.17	22.18	23.06
2565	NASDAQ	CAKE	Tue, Nov 19, 2002	22.24	22.49	21.86	22.41
2564	NASDAQ	CAKE	Mon, Nov 18, 2002	22.77	22.97	22.20	22.35
2563	NASDAQ	CAKE	Fri, Nov 15, 2002	22.39	22.83	22.37	22.63
2562	NASDAQ	CAKE	Thu, Nov 14, 2002	21.72	22.45	21.71	22.42
2561	NASDAQ	CAKE	Wed, Nov 13, 2002	21.66	21.86	21.17	21.74
2560	NASDAQ	CAKE	Tue, Nov 12, 2002	21.50	22.03	21.15	21.67
2559	NASDAQ	CAKE	Mon, Nov 11, 2002	21.97	21.98	21.37	21.45
2558	NASDAQ	CAKE	Fri, Nov 8, 2002	22.07	22.11	21.45	21.99
2557	NASDAQ	CAKE	Thu, Nov 7, 2002	22.56	22.56	22.08	22.12
2556	NASDAQ	CAKE	Wed, Nov 6, 2002	22.64	22.93	22.34	22.62
2555	NASDAQ	CAKE	Tue, Nov 5, 2002	22.41	22.80	22.29	22.55
2554	NASDAQ	CAKE	Mon, Nov 4, 2002	22.77	23.28	22.51	22.51
2553	NASDAQ	CAKE	Fri, Nov 1, 2002	22.63	22.70	22.38	22.67
2552	NASDAQ	CAKE	Thu, Oct 31, 2002	22.82	23.19	22.55	22.60
2551	NASDAQ	CAKE	Wed, Oct 30, 2002	22.93	22.93	22.03	22.75
2550	NASDAQ	CAKE	Tue, Oct 29, 2002	23.01	23.31	22.57	23.19
2549	NASDAQ	CAKE	Mon, Oct 28, 2002	23.33	23.55	22.78	23.01
2548	NASDAQ	CAKE	Fri, Oct 25, 2002	22.53	23.20	22.40	23.03
2547	NASDAQ	CAKE	Thu, Oct 24, 2002	22.67	23.17	22.43	22.49
2546	NASDAQ	CAKE	Wed, Oct 23, 2002	22.60	23.00	22.37	22.66
2545	NASDAQ	CAKE	Tue, Oct 22, 2002	22.97	23.69	22.58	22.71
2544	NASDAQ	CAKE	Mon, Oct 21, 2002	22.60	23.27	22.33	23.17
2543	NASDAQ	CAKE	Fri, Oct 18, 2002	20.93	23.40	20.54	22.61
2542	NASDAQ	CAKE	Thu, Oct 17, 2002	22.35	23.05	21.90	22.00
2541	NASDAQ	CAKE	Wed, Oct 16, 2002	21.74	22.32	21.17	22.27
2540	NASDAQ	CAKE	Tue, Oct 15, 2002	21.20	22.26	21.15	21.81
2539	NASDAQ	CAKE	Mon, Oct 14, 2002	19.91	20.93	19.60	20.80
2538	NASDAQ	CAKE	Fri, Oct 11, 2002	19.89	20.61	19.80	19.95
2537	NASDAQ	CAKE	Thu, Oct 10, 2002	19.83	20.03	18.63	19.67
2536	NASDAQ	CAKE	Wed, Oct 9, 2002	20.79	20.81	19.47	20.03
2535	NASDAQ	CAKE	Tue, Oct 8, 2002	20.03	21.13	19.95	21.05
2534	NASDAQ	CAKE	Mon, Oct 7, 2002	20.25	20.60	19.83	20.00
2533	NASDAQ	CAKE	Fri, Oct 4, 2002	21.26	21.35	20.06	20.29
2532	NASDAQ	CAKE	Thu, Oct 3, 2002	20.43	21.30	20.33	21.23
2531	NASDAQ	CAKE	Wed, Oct 2, 2002	20.20	21.15	20.09	20.55
2530	NASDAQ	CAKE	Tue, Oct 1, 2002	19.94	20.45	19.77	20.25
2529	NASDAQ	CAKE	Mon, Sep 30, 2002	20.49	20.49	19.47	19.89
2528	NASDAQ	CAKE	Fri, Sep 27, 2002	20.90	21.29	20.54	20.55
2527	NASDAQ	CAKE	Thu, Sep 26, 2002	20.39	22.00	20.38	21.28
2526	NASDAQ	CAKE	Wed, Sep 25, 2002	18.77	20.67	18.77	20.33
2525	NASDAQ	CAKE	Tue, Sep 24, 2002	18.43	18.90	18.11	18.73
2524	NASDAQ	CAKE	Mon, Sep 23, 2002	18.81	18.81	18.09	18.47
2523	NASDAQ	CAKE	Fri, Sep 20, 2002	18.97	19.13	18.67	18.97
2522	NASDAQ	CAKE	Thu, Sep 19, 2002	18.57	19.28	18.37	18.87
2521	NASDAQ	CAKE	Wed, Sep 18, 2002	17.00	18.92	16.60	18.78
2520	NASDAQ	CAKE	Tue, Sep 17, 2002	18.24	18.29	16.92	16.97
2519	NASDAQ	CAKE	Mon, Sep 16, 2002	18.37	18.47	17.64	18.08
2518	NASDAQ	CAKE	Fri, Sep 13, 2002	18.20	18.60	18.10	18.45
2517	NASDAQ	CAKE	Thu, Sep 12, 2002	18.78	18.81	18.16	18.26
2516	NASDAQ	CAKE	Wed, Sep 11, 2002	19.07	19.37	18.75	18.83
2515	NASDAQ	CAKE	Tue, Sep 10, 2002	19.67	19.67	18.73	19.29
2514	NASDAQ	CAKE	Mon, Sep 9, 2002	19.37	19.60	19.04	19.53
2513	NASDAQ	CAKE	Fri, Sep 6, 2002	18.80	19.43	18.80	19.43
2512	NASDAQ	CAKE	Thu, Sep 5, 2002	18.93	18.94	18.34	18.81
2511	NASDAQ	CAKE	Wed, Sep 4, 2002	18.23	19.02	18.18	18.97
2510	NASDAQ	CAKE	Tue, Sep 3, 2002	18.86	18.87	18.02	18.13
2509	NASDAQ	CAKE	Fri, Aug 30, 2002	19.00	19.31	18.89	18.99
2508	NASDAQ	CAKE	Thu, Aug 29, 2002	19.19	19.19	18.90	18.99
2507	NASDAQ	CAKE	Wed, Aug 28, 2002	19.37	19.45	19.15	19.15
2506	NASDAQ	CAKE	Tue, Aug 27, 2002	19.97	20.00	19.39	19.45
2505	NASDAQ	CAKE	Mon, Aug 26, 2002	20.73	20.80	19.10	19.99
2504	NASDAQ	CAKE	Fri, Aug 23, 2002	21.03	21.03	20.70	20.71
2503	NASDAQ	CAKE	Thu, Aug 22, 2002	20.97	21.02	20.57	20.94
2502	NASDAQ	CAKE	Wed, Aug 21, 2002	21.00	21.44	20.62	21.00
2501	NASDAQ	CAKE	Tue, Aug 20, 2002	20.87	21.41	20.73	21.01
2500	NASDAQ	CAKE	Mon, Aug 19, 2002	20.25	21.12	20.01	20.95
2499	NASDAQ	CAKE	Fri, Aug 16, 2002	21.11	21.25	20.68	21.02
2498	NASDAQ	CAKE	Thu, Aug 15, 2002	20.70	21.37	20.65	21.33
2497	NASDAQ	CAKE	Wed, Aug 14, 2002	19.87	20.57	19.42	20.53
2496	NASDAQ	CAKE	Tue, Aug 13, 2002	20.93	20.97	19.83	19.84
2495	NASDAQ	CAKE	Mon, Aug 12, 2002	20.42	21.15	20.29	21.10
2494	NASDAQ	CAKE	Fri, Aug 9, 2002	20.61	21.41	20.37	20.90
2493	NASDAQ	CAKE	Thu, Aug 8, 2002	20.17	20.78	19.91	20.64
2492	NASDAQ	CAKE	Wed, Aug 7, 2002	20.64	21.10	19.69	20.10
2491	NASDAQ	CAKE	Tue, Aug 6, 2002	19.61	20.94	19.53	20.46
2490	NASDAQ	CAKE	Mon, Aug 5, 2002	20.87	21.17	18.37	18.80
2489	NASDAQ	CAKE	Fri, Aug 2, 2002	22.41	22.43	20.57	20.67
2488	NASDAQ	CAKE	Thu, Aug 1, 2002	24.30	24.33	22.41	22.43
2487	NASDAQ	CAKE	Wed, Jul 31, 2002	23.93	24.23	23.49	24.16
2486	NASDAQ	CAKE	Tue, Jul 30, 2002	24.30	24.30	23.56	23.84
2485	NASDAQ	CAKE	Mon, Jul 29, 2002	23.00	24.40	22.97	24.21
2484	NASDAQ	CAKE	Fri, Jul 26, 2002	22.40	23.01	22.33	22.97
2483	NASDAQ	CAKE	Thu, Jul 25, 2002	22.98	23.86	21.71	22.35
2482	NASDAQ	CAKE	Wed, Jul 24, 2002	20.43	22.99	20.40	22.85
2481	NASDAQ	CAKE	Tue, Jul 23, 2002	19.70	20.95	19.65	20.77
2480	NASDAQ	CAKE	Mon, Jul 22, 2002	20.46	20.63	19.33	19.81
2479	NASDAQ	CAKE	Fri, Jul 19, 2002	21.49	21.60	20.22	20.57
2478	NASDAQ	CAKE	Thu, Jul 18, 2002	21.79	22.06	21.24	21.26
2477	NASDAQ	CAKE	Wed, Jul 17, 2002	21.13	21.83	21.10	21.50
2476	NASDAQ	CAKE	Tue, Jul 16, 2002	21.20	21.70	20.93	21.10
2475	NASDAQ	CAKE	Mon, Jul 15, 2002	21.23	21.43	20.10	21.29
2474	NASDAQ	CAKE	Fri, Jul 12, 2002	21.23	21.57	21.11	21.31
2473	NASDAQ	CAKE	Thu, Jul 11, 2002	21.45	21.93	21.00	21.29
2472	NASDAQ	CAKE	Wed, Jul 10, 2002	21.87	22.29	21.56	21.61
2471	NASDAQ	CAKE	Tue, Jul 9, 2002	22.67	22.99	21.86	21.86
2470	NASDAQ	CAKE	Mon, Jul 8, 2002	22.93	22.99	22.63	22.67
2469	NASDAQ	CAKE	Fri, Jul 5, 2002	21.77	22.93	21.77	22.93
2468	NASDAQ	CAKE	Wed, Jul 3, 2002	22.08	22.57	21.34	21.63
2467	NASDAQ	CAKE	Tue, Jul 2, 2002	23.03	23.23	22.19	22.23
2466	NASDAQ	CAKE	Mon, Jul 1, 2002	23.53	23.93	23.04	23.16
2465	NASDAQ	CAKE	Fri, Jun 28, 2002	24.40	24.71	23.41	23.65
2464	NASDAQ	CAKE	Thu, Jun 27, 2002	24.13	24.40	23.48	24.33
2463	NASDAQ	CAKE	Wed, Jun 26, 2002	23.00	24.20	22.92	24.14
2462	NASDAQ	CAKE	Tue, Jun 25, 2002	24.13	24.53	23.17	23.47
2461	NASDAQ	CAKE	Mon, Jun 24, 2002	24.77	24.81	24.03	24.27
2460	NASDAQ	CAKE	Fri, Jun 21, 2002	25.03	25.03	24.67	24.77
2459	NASDAQ	CAKE	Thu, Jun 20, 2002	25.10	25.17	24.61	24.70
2458	NASDAQ	CAKE	Wed, Jun 19, 2002	25.22	25.46	24.97	25.09
2457	NASDAQ	CAKE	Tue, Jun 18, 2002	25.11	25.67	24.85	25.22
2456	NASDAQ	CAKE	Mon, Jun 17, 2002	24.49	25.21	24.40	25.11
2455	NASDAQ	CAKE	Fri, Jun 14, 2002	24.53	24.67	23.97	24.50
2454	NASDAQ	CAKE	Thu, Jun 13, 2002	24.91	25.24	24.78	24.79
2453	NASDAQ	CAKE	Wed, Jun 12, 2002	25.20	25.53	24.70	25.09
2452	NASDAQ	CAKE	Tue, Jun 11, 2002	25.87	26.31	25.24	25.24
2451	NASDAQ	CAKE	Mon, Jun 10, 2002	25.99	26.20	25.79	25.83
2450	NASDAQ	CAKE	Fri, Jun 7, 2002	24.68	26.11	24.67	25.83
2449	NASDAQ	CAKE	Thu, Jun 6, 2002	25.65	25.73	25.18	25.25
2448	NASDAQ	CAKE	Wed, Jun 5, 2002	25.07	25.73	25.06	25.67
2447	NASDAQ	CAKE	Tue, Jun 4, 2002	25.20	25.58	24.62	25.01
2446	NASDAQ	CAKE	Mon, Jun 3, 2002	25.50	25.71	25.10	25.11
2445	NASDAQ	CAKE	Fri, May 31, 2002	25.33	25.73	25.15	25.45
2444	NASDAQ	CAKE	Thu, May 30, 2002	25.43	25.56	24.98	25.44
2443	NASDAQ	CAKE	Wed, May 29, 2002	25.96	25.96	25.37	25.45
2442	NASDAQ	CAKE	Tue, May 28, 2002	26.57	26.71	25.81	26.01
2441	NASDAQ	CAKE	Fri, May 24, 2002	26.67	27.01	26.51	26.51
2440	NASDAQ	CAKE	Thu, May 23, 2002	26.49	26.81	26.49	26.77
2439	NASDAQ	CAKE	Wed, May 22, 2002	26.73	26.82	26.08	26.48
2438	NASDAQ	CAKE	Tue, May 21, 2002	26.67	26.81	26.53	26.67
2437	NASDAQ	CAKE	Mon, May 20, 2002	27.00	27.07	26.57	26.64
2436	NASDAQ	CAKE	Fri, May 17, 2002	27.53	27.77	26.81	27.16
2435	NASDAQ	CAKE	Thu, May 16, 2002	27.81	27.87	27.17	27.43
2434	NASDAQ	CAKE	Wed, May 15, 2002	27.90	28.03	27.53	27.80
2433	NASDAQ	CAKE	Tue, May 14, 2002	27.83	28.03	27.66	27.87
2432	NASDAQ	CAKE	Mon, May 13, 2002	27.57	28.08	27.50	27.79
2431	NASDAQ	CAKE	Fri, May 10, 2002	27.49	27.73	27.27	27.45
2430	NASDAQ	CAKE	Thu, May 9, 2002	27.68	27.82	27.27	27.35
2429	NASDAQ	CAKE	Wed, May 8, 2002	28.10	28.17	26.80	27.67
2428	NASDAQ	CAKE	Tue, May 7, 2002	28.45	28.66	27.69	27.78
2427	NASDAQ	CAKE	Mon, May 6, 2002	28.43	29.03	28.21	28.27
2426	NASDAQ	CAKE	Fri, May 3, 2002	28.40	28.67	28.29	28.29
2425	NASDAQ	CAKE	Thu, May 2, 2002	27.85	28.33	27.66	28.27
2424	NASDAQ	CAKE	Wed, May 1, 2002	27.67	27.96	27.37	27.61
2423	NASDAQ	CAKE	Tue, Apr 30, 2002	27.31	27.87	27.27	27.75
2422	NASDAQ	CAKE	Mon, Apr 29, 2002	27.20	27.92	27.16	27.48
2421	NASDAQ	CAKE	Fri, Apr 26, 2002	28.27	28.65	27.00	27.15
2420	NASDAQ	CAKE	Thu, Apr 25, 2002	27.01	28.05	26.57	27.89
2419	NASDAQ	CAKE	Wed, Apr 24, 2002	26.70	27.21	26.47	27.02
2418	NASDAQ	CAKE	Tue, Apr 23, 2002	26.92	26.97	25.43	26.63
2417	NASDAQ	CAKE	Mon, Apr 22, 2002	26.83	27.57	26.70	26.75
2416	NASDAQ	CAKE	Fri, Apr 19, 2002	27.17	27.26	26.50	26.77
2415	NASDAQ	CAKE	Thu, Apr 18, 2002	26.38	27.17	26.31	27.07
2414	NASDAQ	CAKE	Wed, Apr 17, 2002	26.93	27.17	26.13	26.25
2413	NASDAQ	CAKE	Tue, Apr 16, 2002	26.53	27.33	26.50	26.79
2412	NASDAQ	CAKE	Mon, Apr 15, 2002	26.91	27.20	26.50	26.53
2411	NASDAQ	CAKE	Fri, Apr 12, 2002	26.67	27.09	26.43	26.65
2410	NASDAQ	CAKE	Thu, Apr 11, 2002	26.60	27.07	26.52	26.62
2409	NASDAQ	CAKE	Wed, Apr 10, 2002	26.17	26.79	26.11	26.57
2408	NASDAQ	CAKE	Tue, Apr 9, 2002	25.59	26.33	25.30	26.03
2407	NASDAQ	CAKE	Mon, Apr 8, 2002	24.33	25.53	24.05	25.40
2406	NASDAQ	CAKE	Fri, Apr 5, 2002	24.05	24.54	23.99	24.49
2405	NASDAQ	CAKE	Thu, Apr 4, 2002	23.50	24.10	23.44	23.99
2404	NASDAQ	CAKE	Wed, Apr 3, 2002	24.26	24.39	23.11	23.69
2403	NASDAQ	CAKE	Tue, Apr 2, 2002	24.33	24.35	24.08	24.25
2402	NASDAQ	CAKE	Mon, Apr 1, 2002	24.66	24.67	24.17	24.20
2401	NASDAQ	CAKE	Thu, Mar 28, 2002	24.43	24.91	24.43	24.60
2400	NASDAQ	CAKE	Wed, Mar 27, 2002	24.03	24.49	23.90	24.37
2399	NASDAQ	CAKE	Tue, Mar 26, 2002	23.90	24.17	23.73	23.97
2398	NASDAQ	CAKE	Mon, Mar 25, 2002	24.04	24.23	23.72	23.87
2397	NASDAQ	CAKE	Fri, Mar 22, 2002	24.21	24.80	23.93	24.10
2396	NASDAQ	CAKE	Thu, Mar 21, 2002	24.05	24.33	23.64	24.19
2395	NASDAQ	CAKE	Wed, Mar 20, 2002	24.04	24.33	23.89	24.02
2394	NASDAQ	CAKE	Tue, Mar 19, 2002	23.73	24.19	23.43	24.08
2393	NASDAQ	CAKE	Mon, Mar 18, 2002	23.47	23.75	23.27	23.63
2392	NASDAQ	CAKE	Fri, Mar 15, 2002	22.60	23.40	22.59	23.34
2391	NASDAQ	CAKE	Thu, Mar 14, 2002	22.20	22.92	22.20	22.83
2390	NASDAQ	CAKE	Wed, Mar 13, 2002	21.69	22.55	21.68	22.17
2389	NASDAQ	CAKE	Tue, Mar 12, 2002	22.11	22.43	21.83	22.00
2388	NASDAQ	CAKE	Mon, Mar 11, 2002	23.67	23.83	22.64	22.69
2387	NASDAQ	CAKE	Fri, Mar 8, 2002	23.77	24.00	23.37	23.47
2386	NASDAQ	CAKE	Thu, Mar 7, 2002	23.84	23.96	23.13	23.55
2385	NASDAQ	CAKE	Wed, Mar 6, 2002	23.51	23.90	23.17	23.77
2384	NASDAQ	CAKE	Tue, Mar 5, 2002	23.33	23.87	23.20	23.47
2383	NASDAQ	CAKE	Mon, Mar 4, 2002	22.87	23.50	22.79	23.31
2382	NASDAQ	CAKE	Fri, Mar 1, 2002	22.77	22.92	22.37	22.70
2381	NASDAQ	CAKE	Thu, Feb 28, 2002	22.40	22.86	22.40	22.74
2380	NASDAQ	CAKE	Wed, Feb 27, 2002	22.39	22.92	22.31	22.40
2379	NASDAQ	CAKE	Tue, Feb 26, 2002	22.70	22.79	21.93	22.33
2378	NASDAQ	CAKE	Mon, Feb 25, 2002	22.21	22.67	22.20	22.57
2377	NASDAQ	CAKE	Fri, Feb 22, 2002	21.73	22.40	21.68	22.20
2376	NASDAQ	CAKE	Thu, Feb 21, 2002	21.33	22.56	21.17	21.81
2375	NASDAQ	CAKE	Wed, Feb 20, 2002	22.40	22.40	21.27	21.81
2374	NASDAQ	CAKE	Tue, Feb 19, 2002	22.79	22.81	22.39	22.46
2373	NASDAQ	CAKE	Fri, Feb 15, 2002	23.06	23.17	22.61	22.80
2372	NASDAQ	CAKE	Thu, Feb 14, 2002	23.33	23.40	22.95	23.09
2371	NASDAQ	CAKE	Wed, Feb 13, 2002	22.73	23.53	22.71	23.37
2370	NASDAQ	CAKE	Tue, Feb 12, 2002	22.63	23.17	22.60	22.70
2369	NASDAQ	CAKE	Mon, Feb 11, 2002	22.76	22.99	22.53	22.69
2368	NASDAQ	CAKE	Fri, Feb 8, 2002	23.17	23.40	22.51	22.71
2367	NASDAQ	CAKE	Thu, Feb 7, 2002	23.83	23.83	23.07	23.14
2366	NASDAQ	CAKE	Wed, Feb 6, 2002	24.40	24.49	23.67	23.69
2365	NASDAQ	CAKE	Tue, Feb 5, 2002	24.63	24.63	23.84	24.34
2364	NASDAQ	CAKE	Mon, Feb 4, 2002	24.83	24.84	24.40	24.60
2363	NASDAQ	CAKE	Fri, Feb 1, 2002	25.03	25.23	24.51	24.63
2362	NASDAQ	CAKE	Thu, Jan 31, 2002	23.37	24.55	23.33	23.93
2361	NASDAQ	CAKE	Wed, Jan 30, 2002	22.53	23.37	22.00	23.30
2360	NASDAQ	CAKE	Tue, Jan 29, 2002	23.09	23.13	22.40	22.55
2359	NASDAQ	CAKE	Mon, Jan 28, 2002	23.05	23.23	22.74	23.03
2358	NASDAQ	CAKE	Fri, Jan 25, 2002	23.40	23.50	22.57	23.00
2357	NASDAQ	CAKE	Thu, Jan 24, 2002	23.37	23.87	23.27	23.43
2356	NASDAQ	CAKE	Wed, Jan 23, 2002	23.07	23.49	22.84	23.37
2355	NASDAQ	CAKE	Tue, Jan 22, 2002	23.27	23.47	22.96	23.19
2354	NASDAQ	CAKE	Fri, Jan 18, 2002	22.93	23.40	22.38	23.21
2353	NASDAQ	CAKE	Thu, Jan 17, 2002	23.03	23.30	22.67	23.03
2352	NASDAQ	CAKE	Wed, Jan 16, 2002	23.13	23.50	22.77	22.86
2351	NASDAQ	CAKE	Tue, Jan 15, 2002	23.47	24.07	23.09	23.30
2350	NASDAQ	CAKE	Mon, Jan 14, 2002	23.79	23.83	23.31	23.35
2349	NASDAQ	CAKE	Fri, Jan 11, 2002	24.31	24.46	23.80	23.83
2348	NASDAQ	CAKE	Thu, Jan 10, 2002	24.27	24.63	24.00	24.36
2347	NASDAQ	CAKE	Wed, Jan 9, 2002	24.80	25.17	24.11	24.27
2346	NASDAQ	CAKE	Tue, Jan 8, 2002	24.47	25.00	24.33	24.75
2345	NASDAQ	CAKE	Mon, Jan 7, 2002	24.33	24.87	24.11	24.23
2344	NASDAQ	CAKE	Fri, Jan 4, 2002	23.24	24.48	23.23	24.19
2343	NASDAQ	CAKE	Thu, Jan 3, 2002	22.78	23.23	22.63	23.21
2342	NASDAQ	CAKE	Wed, Jan 2, 2002	23.07	23.33	22.50	22.86
2341	NASDAQ	CAKE	Mon, Dec 31, 2001	23.30	23.70	22.97	23.18
2340	NASDAQ	CAKE	Fri, Dec 28, 2001	23.40	23.43	23.10	23.10
2339	NASDAQ	CAKE	Thu, Dec 27, 2001	23.60	23.86	23.33	23.37
2338	NASDAQ	CAKE	Wed, Dec 26, 2001	23.70	23.70	23.46	23.66
2337	NASDAQ	CAKE	Mon, Dec 24, 2001	23.20	23.83	23.03	23.66
2336	NASDAQ	CAKE	Fri, Dec 21, 2001	22.87	23.17	22.37	23.17
2335	NASDAQ	CAKE	Thu, Dec 20, 2001	23.34	23.43	22.73	22.87
2334	NASDAQ	CAKE	Wed, Dec 19, 2001	23.80	23.86	23.36	23.50
2333	NASDAQ	CAKE	Tue, Dec 18, 2001	23.76	24.17	23.40	23.85
2332	NASDAQ	CAKE	Mon, Dec 17, 2001	23.47	24.00	23.23	23.68
2331	NASDAQ	CAKE	Fri, Dec 14, 2001	23.13	23.83	22.63	23.34
2330	NASDAQ	CAKE	Thu, Dec 13, 2001	22.66	23.53	22.50	23.03
2329	NASDAQ	CAKE	Wed, Dec 12, 2001	23.19	23.26	22.41	22.83
2328	NASDAQ	CAKE	Tue, Dec 11, 2001	23.09	24.11	23.09	23.17
2327	NASDAQ	CAKE	Mon, Dec 10, 2001	22.62	23.83	22.50	23.09
2326	NASDAQ	CAKE	Fri, Dec 7, 2001	22.87	22.87	22.20	22.69
2325	NASDAQ	CAKE	Thu, Dec 6, 2001	22.73	23.49	21.87	22.75
2324	NASDAQ	CAKE	Wed, Dec 5, 2001	20.73	23.17	20.67	22.31
2323	NASDAQ	CAKE	Tue, Dec 4, 2001	20.30	20.69	20.15	20.69
2322	NASDAQ	CAKE	Mon, Dec 3, 2001	20.59	20.77	19.87	20.30
2321	NASDAQ	CAKE	Fri, Nov 30, 2001	20.73	21.00	20.53	20.59
2320	NASDAQ	CAKE	Thu, Nov 29, 2001	20.65	20.76	20.48	20.66
2319	NASDAQ	CAKE	Wed, Nov 28, 2001	21.26	21.27	20.41	20.63
2318	NASDAQ	CAKE	Tue, Nov 27, 2001	21.09	21.26	20.55	21.26
2317	NASDAQ	CAKE	Mon, Nov 26, 2001	20.15	21.31	20.15	20.97
2316	NASDAQ	CAKE	Fri, Nov 23, 2001	20.23	20.77	20.07	20.76
2315	NASDAQ	CAKE	Wed, Nov 21, 2001	21.13	21.19	19.55	20.01
2314	NASDAQ	CAKE	Tue, Nov 20, 2001	21.20	21.35	21.04	21.10
2313	NASDAQ	CAKE	Mon, Nov 19, 2001	20.99	21.60	20.81	21.27
2312	NASDAQ	CAKE	Fri, Nov 16, 2001	21.61	21.69	20.83	21.26
2311	NASDAQ	CAKE	Thu, Nov 15, 2001	21.23	21.82	21.10	21.79
2310	NASDAQ	CAKE	Wed, Nov 14, 2001	21.10	21.59	21.07	21.34
2309	NASDAQ	CAKE	Tue, Nov 13, 2001	20.59	21.17	20.51	21.03
2308	NASDAQ	CAKE	Mon, Nov 12, 2001	19.70	20.57	19.60	20.41
2307	NASDAQ	CAKE	Fri, Nov 9, 2001	19.73	19.99	19.44	19.73
2306	NASDAQ	CAKE	Thu, Nov 8, 2001	19.50	19.84	19.41	19.62
2305	NASDAQ	CAKE	Wed, Nov 7, 2001	19.50	20.03	19.43	19.53
2304	NASDAQ	CAKE	Tue, Nov 6, 2001	19.20	19.96	19.20	19.87
2303	NASDAQ	CAKE	Mon, Nov 5, 2001	18.84	19.43	18.84	19.14
2302	NASDAQ	CAKE	Fri, Nov 2, 2001	19.53	19.53	18.83	18.91
2301	NASDAQ	CAKE	Thu, Nov 1, 2001	18.93	19.46	18.35	19.33
2300	NASDAQ	CAKE	Wed, Oct 31, 2001	18.37	19.09	18.37	18.80
2299	NASDAQ	CAKE	Tue, Oct 30, 2001	18.79	18.79	17.99	18.41
2298	NASDAQ	CAKE	Mon, Oct 29, 2001	19.41	19.65	18.48	18.80
2297	NASDAQ	CAKE	Fri, Oct 26, 2001	18.80	19.67	18.70	19.45
2296	NASDAQ	CAKE	Thu, Oct 25, 2001	18.65	19.00	18.30	18.97
2295	NASDAQ	CAKE	Wed, Oct 24, 2001	18.78	19.07	18.27	18.45
2294	NASDAQ	CAKE	Tue, Oct 23, 2001	19.49	19.53	18.51	18.80
2293	NASDAQ	CAKE	Mon, Oct 22, 2001	18.45	19.40	18.10	19.40
2292	NASDAQ	CAKE	Fri, Oct 19, 2001	17.70	18.63	17.64	18.44
2291	NASDAQ	CAKE	Thu, Oct 18, 2001	17.81	18.03	17.43	17.63
2290	NASDAQ	CAKE	Wed, Oct 17, 2001	18.33	18.57	17.80	17.97
2289	NASDAQ	CAKE	Tue, Oct 16, 2001	17.13	18.64	17.13	18.23
2288	NASDAQ	CAKE	Mon, Oct 15, 2001	17.13	17.33	16.79	17.24
2287	NASDAQ	CAKE	Fri, Oct 12, 2001	18.33	18.33	16.98	17.18
2286	NASDAQ	CAKE	Thu, Oct 11, 2001	17.10	18.60	17.03	18.40
2285	NASDAQ	CAKE	Wed, Oct 10, 2001	16.40	17.23	16.33	17.23
2284	NASDAQ	CAKE	Tue, Oct 9, 2001	16.70	16.80	16.17	16.51
2283	NASDAQ	CAKE	Mon, Oct 8, 2001	17.03	17.04	16.54	16.91
2282	NASDAQ	CAKE	Fri, Oct 5, 2001	16.83	17.70	16.75	17.07
2281	NASDAQ	CAKE	Thu, Oct 4, 2001	17.79	17.97	16.73	16.86
2280	NASDAQ	CAKE	Wed, Oct 3, 2001	16.16	17.73	15.60	17.51
2279	NASDAQ	CAKE	Tue, Oct 2, 2001	15.78	16.24	15.53	16.08
2278	NASDAQ	CAKE	Mon, Oct 1, 2001	15.87	16.03	15.47	15.73
2277	NASDAQ	CAKE	Fri, Sep 28, 2001	14.20	16.27	14.20	15.97
2276	NASDAQ	CAKE	Thu, Sep 27, 2001	14.99	15.00	13.67	13.77
2275	NASDAQ	CAKE	Wed, Sep 26, 2001	15.97	15.97	14.75	15.00
2274	NASDAQ	CAKE	Tue, Sep 25, 2001	16.30	16.45	15.55	15.93
2273	NASDAQ	CAKE	Mon, Sep 24, 2001	15.30	16.63	15.30	16.27
2272	NASDAQ	CAKE	Fri, Sep 21, 2001	14.12	15.30	13.28	15.07
2271	NASDAQ	CAKE	Thu, Sep 20, 2001	15.50	15.67	14.61	14.67
2270	NASDAQ	CAKE	Wed, Sep 19, 2001	16.40	16.77	15.27	15.58
2269	NASDAQ	CAKE	Tue, Sep 18, 2001	16.57	17.43	16.42	16.48
2268	NASDAQ	CAKE	Mon, Sep 17, 2001	18.17	18.17	16.71	16.74
2267	NASDAQ	CAKE	Mon, Sep 10, 2001	18.79	18.83	18.48	18.65
2266	NASDAQ	CAKE	Fri, Sep 7, 2001	19.04	19.50	18.83	18.89
2265	NASDAQ	CAKE	Thu, Sep 6, 2001	20.09	20.09	19.10	19.27
2264	NASDAQ	CAKE	Wed, Sep 5, 2001	19.93	20.07	19.53	20.07
2263	NASDAQ	CAKE	Tue, Sep 4, 2001	20.61	20.63	19.97	19.97
2262	NASDAQ	CAKE	Fri, Aug 31, 2001	20.50	20.67	20.23	20.27
2261	NASDAQ	CAKE	Thu, Aug 30, 2001	20.30	20.50	19.85	20.31
2260	NASDAQ	CAKE	Wed, Aug 29, 2001	20.61	20.72	20.10	20.51
2259	NASDAQ	CAKE	Tue, Aug 28, 2001	20.67	20.81	20.60	20.65
2258	NASDAQ	CAKE	Mon, Aug 27, 2001	20.56	20.83	20.56	20.63
2257	NASDAQ	CAKE	Fri, Aug 24, 2001	20.14	20.53	20.14	20.49
2256	NASDAQ	CAKE	Thu, Aug 23, 2001	19.63	20.35	19.60	20.20
2255	NASDAQ	CAKE	Wed, Aug 22, 2001	20.10	20.14	19.51	19.80
2254	NASDAQ	CAKE	Tue, Aug 21, 2001	20.40	20.50	20.04	20.11
2253	NASDAQ	CAKE	Mon, Aug 20, 2001	20.30	20.47	19.93	20.30
2252	NASDAQ	CAKE	Fri, Aug 17, 2001	20.08	20.47	19.80	20.21
2251	NASDAQ	CAKE	Thu, Aug 16, 2001	19.73	20.07	19.61	20.03
2250	NASDAQ	CAKE	Wed, Aug 15, 2001	19.53	19.85	19.50	19.73
2249	NASDAQ	CAKE	Tue, Aug 14, 2001	19.53	19.80	19.27	19.60
2248	NASDAQ	CAKE	Mon, Aug 13, 2001	18.93	19.51	18.93	19.35
2247	NASDAQ	CAKE	Fri, Aug 10, 2001	19.17	19.33	18.79	19.00
2246	NASDAQ	CAKE	Thu, Aug 9, 2001	19.67	19.80	19.19	19.23
2245	NASDAQ	CAKE	Wed, Aug 8, 2001	19.74	20.17	19.69	19.78
2244	NASDAQ	CAKE	Tue, Aug 7, 2001	20.40	20.50	19.60	19.93
2243	NASDAQ	CAKE	Mon, Aug 6, 2001	21.07	21.07	20.31	20.43
2242	NASDAQ	CAKE	Fri, Aug 3, 2001	20.74	21.18	20.51	21.03
2241	NASDAQ	CAKE	Thu, Aug 2, 2001	20.25	20.73	20.20	20.55
2240	NASDAQ	CAKE	Wed, Aug 1, 2001	20.17	20.29	19.51	20.14
2239	NASDAQ	CAKE	Tue, Jul 31, 2001	20.65	20.66	19.97	20.27
2238	NASDAQ	CAKE	Mon, Jul 30, 2001	20.13	20.65	19.74	20.51
2237	NASDAQ	CAKE	Fri, Jul 27, 2001	20.36	20.40	19.83	19.99
2236	NASDAQ	CAKE	Thu, Jul 26, 2001	20.15	20.53	19.75	20.36
2235	NASDAQ	CAKE	Wed, Jul 25, 2001	20.63	20.71	19.80	20.00
2234	NASDAQ	CAKE	Tue, Jul 24, 2001	21.60	21.60	20.50	20.66
2233	NASDAQ	CAKE	Mon, Jul 23, 2001	21.26	21.97	21.11	21.54
2232	NASDAQ	CAKE	Fri, Jul 20, 2001	20.39	21.41	20.07	21.07
2231	NASDAQ	CAKE	Thu, Jul 19, 2001	20.43	20.49	19.88	20.10
2230	NASDAQ	CAKE	Wed, Jul 18, 2001	20.63	20.67	19.87	20.40
2229	NASDAQ	CAKE	Tue, Jul 17, 2001	20.30	21.05	19.97	20.73
2228	NASDAQ	CAKE	Mon, Jul 16, 2001	19.11	20.24	19.10	20.01
2227	NASDAQ	CAKE	Fri, Jul 13, 2001	18.73	19.07	18.69	19.03
2226	NASDAQ	CAKE	Thu, Jul 12, 2001	18.41	18.75	18.24	18.65
2225	NASDAQ	CAKE	Wed, Jul 11, 2001	17.96	18.08	17.68	17.93
2224	NASDAQ	CAKE	Tue, Jul 10, 2001	17.93	18.23	17.73	17.97
2223	NASDAQ	CAKE	Mon, Jul 9, 2001	17.91	18.25	17.53	17.92
2222	NASDAQ	CAKE	Fri, Jul 6, 2001	17.87	18.07	17.57	17.93
2221	NASDAQ	CAKE	Thu, Jul 5, 2001	18.10	18.76	17.87	18.01
2220	NASDAQ	CAKE	Tue, Jul 3, 2001	18.38	18.43	17.73	18.25
2219	NASDAQ	CAKE	Mon, Jul 2, 2001	18.67	18.94	18.43	18.45
2218	NASDAQ	CAKE	Fri, Jun 29, 2001	17.96	19.00	17.90	18.87
2217	NASDAQ	CAKE	Thu, Jun 28, 2001	16.97	18.07	16.87	17.97
2216	NASDAQ	CAKE	Wed, Jun 27, 2001	16.65	17.25	16.43	16.97
2215	NASDAQ	CAKE	Tue, Jun 26, 2001	17.30	17.31	16.33	16.59
2214	NASDAQ	CAKE	Mon, Jun 25, 2001	17.41	17.46	17.07	17.28
2213	NASDAQ	CAKE	Fri, Jun 22, 2001	17.78	17.78	16.33	17.07
2212	NASDAQ	CAKE	Thu, Jun 21, 2001	16.52	17.79	16.33	17.78
2211	NASDAQ	CAKE	Wed, Jun 20, 2001	16.26	16.80	16.07	16.40
2210	NASDAQ	CAKE	Tue, Jun 19, 2001	16.33	16.37	15.73	16.13
2209	NASDAQ	CAKE	Mon, Jun 18, 2001	15.91	16.11	15.77	16.03
2208	NASDAQ	CAKE	Fri, Jun 15, 2001	16.08	16.26	15.69	15.96
2207	NASDAQ	CAKE	Thu, Jun 14, 2001	16.10	16.25	15.92	16.02
2206	NASDAQ	CAKE	Wed, Jun 13, 2001	16.05	16.53	16.05	16.18
2205	NASDAQ	CAKE	Tue, Jun 12, 2001	15.76	16.22	15.63	16.18
2204	NASDAQ	CAKE	Mon, Jun 11, 2001	15.78	15.98	15.77	15.89
2203	NASDAQ	CAKE	Fri, Jun 8, 2001	15.42	16.01	15.38	15.94
2202	NASDAQ	CAKE	Thu, Jun 7, 2001	14.99	15.62	14.96	15.45
2201	NASDAQ	CAKE	Wed, Jun 6, 2001	14.76	15.13	14.68	14.93
2200	NASDAQ	CAKE	Tue, Jun 5, 2001	14.87	14.89	14.13	14.76
2199	NASDAQ	CAKE	Mon, Jun 4, 2001	15.35	15.44	14.85	14.86
2198	NASDAQ	CAKE	Fri, Jun 1, 2001	15.47	15.65	15.17	15.38
2197	NASDAQ	CAKE	Thu, May 31, 2001	16.07	16.07	15.05	15.45
2196	NASDAQ	CAKE	Wed, May 30, 2001	15.90	16.18	15.90	15.98
2195	NASDAQ	CAKE	Tue, May 29, 2001	15.53	16.28	15.53	15.98
2194	NASDAQ	CAKE	Fri, May 25, 2001	15.37	15.73	15.37	15.69
2193	NASDAQ	CAKE	Thu, May 24, 2001	15.87	15.96	15.11	15.33
2192	NASDAQ	CAKE	Wed, May 23, 2001	16.07	16.24	15.87	15.90
2191	NASDAQ	CAKE	Tue, May 22, 2001	16.22	16.27	16.05	16.05
2190	NASDAQ	CAKE	Mon, May 21, 2001	16.26	16.27	16.11	16.18
2189	NASDAQ	CAKE	Fri, May 18, 2001	16.71	16.73	16.25	16.25
2188	NASDAQ	CAKE	Thu, May 17, 2001	16.88	16.94	16.33	16.71
2187	NASDAQ	CAKE	Wed, May 16, 2001	16.49	17.14	16.42	16.85
2186	NASDAQ	CAKE	Tue, May 15, 2001	16.00	16.87	16.00	16.67
2185	NASDAQ	CAKE	Mon, May 14, 2001	16.11	16.20	15.98	15.99
2184	NASDAQ	CAKE	Fri, May 11, 2001	16.67	16.67	16.00	16.20
2183	NASDAQ	CAKE	Thu, May 10, 2001	16.77	16.93	16.72	16.78
2182	NASDAQ	CAKE	Wed, May 9, 2001	16.76	16.80	16.60	16.71
2181	NASDAQ	CAKE	Tue, May 8, 2001	16.89	16.94	16.78	16.93
2180	NASDAQ	CAKE	Mon, May 7, 2001	16.84	16.93	16.73	16.80
2179	NASDAQ	CAKE	Fri, May 4, 2001	16.76	16.87	16.48	16.82
2178	NASDAQ	CAKE	Thu, May 3, 2001	17.48	17.51	16.79	16.87
2177	NASDAQ	CAKE	Wed, May 2, 2001	17.26	17.87	17.09	17.49
2176	NASDAQ	CAKE	Tue, May 1, 2001	16.90	17.25	16.76	17.24
2175	NASDAQ	CAKE	Mon, Apr 30, 2001	16.36	17.18	16.31	16.92
2174	NASDAQ	CAKE	Fri, Apr 27, 2001	16.43	16.45	15.85	16.36
2173	NASDAQ	CAKE	Thu, Apr 26, 2001	16.85	16.91	16.17	16.27
2172	NASDAQ	CAKE	Wed, Apr 25, 2001	15.67	16.85	15.66	16.82
2171	NASDAQ	CAKE	Tue, Apr 24, 2001	15.78	15.79	15.49	15.63
2170	NASDAQ	CAKE	Mon, Apr 23, 2001	15.57	15.87	15.56	15.79
2169	NASDAQ	CAKE	Fri, Apr 20, 2001	15.78	15.89	15.47	15.69
2168	NASDAQ	CAKE	Thu, Apr 19, 2001	15.55	15.81	14.84	15.11
2167	NASDAQ	CAKE	Wed, Apr 18, 2001	14.86	16.00	14.82	15.54
2166	NASDAQ	CAKE	Tue, Apr 17, 2001	14.67	14.98	14.67	14.85
2165	NASDAQ	CAKE	Mon, Apr 16, 2001	15.09	15.11	14.61	14.71
2164	NASDAQ	CAKE	Thu, Apr 12, 2001	15.20	15.22	14.96	15.09
2163	NASDAQ	CAKE	Wed, Apr 11, 2001	15.74	16.09	15.26	15.28
2162	NASDAQ	CAKE	Tue, Apr 10, 2001	14.93	15.95	14.93	15.85
2161	NASDAQ	CAKE	Mon, Apr 9, 2001	15.33	15.93	14.87	14.89
2160	NASDAQ	CAKE	Fri, Apr 6, 2001	15.56	15.56	14.83	15.22
2159	NASDAQ	CAKE	Thu, Apr 5, 2001	15.31	15.92	15.28	15.58
2158	NASDAQ	CAKE	Wed, Apr 4, 2001	14.81	15.22	14.81	15.00
2157	NASDAQ	CAKE	Tue, Apr 3, 2001	15.79	15.79	14.39	14.89
2156	NASDAQ	CAKE	Mon, Apr 2, 2001	16.36	16.39	15.72	15.72
2155	NASDAQ	CAKE	Fri, Mar 30, 2001	16.00	16.45	15.45	16.36
2154	NASDAQ	CAKE	Thu, Mar 29, 2001	15.92	16.53	15.92	16.06
2153	NASDAQ	CAKE	Wed, Mar 28, 2001	15.56	15.95	15.33	15.86
2152	NASDAQ	CAKE	Tue, Mar 27, 2001	15.31	15.95	15.17	15.58
2151	NASDAQ	CAKE	Mon, Mar 26, 2001	15.56	15.64	15.25	15.28
2150	NASDAQ	CAKE	Fri, Mar 23, 2001	15.18	15.70	15.17	15.60
2149	NASDAQ	CAKE	Thu, Mar 22, 2001	15.01	15.39	14.72	15.14
2148	NASDAQ	CAKE	Wed, Mar 21, 2001	14.42	15.11	14.39	14.97
2147	NASDAQ	CAKE	Tue, Mar 20, 2001	14.79	15.22	14.53	14.61
2146	NASDAQ	CAKE	Mon, Mar 19, 2001	14.68	14.83	14.64	14.81
2145	NASDAQ	CAKE	Fri, Mar 16, 2001	14.87	14.95	14.28	14.67
2144	NASDAQ	CAKE	Thu, Mar 15, 2001	16.06	16.16	14.50	14.81
2143	NASDAQ	CAKE	Wed, Mar 14, 2001	16.22	16.28	15.89	16.03
2142	NASDAQ	CAKE	Tue, Mar 13, 2001	17.00	17.06	16.22	16.64
2141	NASDAQ	CAKE	Mon, Mar 12, 2001	17.11	17.17	16.83	17.00
2140	NASDAQ	CAKE	Fri, Mar 9, 2001	17.00	17.14	16.83	17.08
2139	NASDAQ	CAKE	Thu, Mar 8, 2001	16.92	17.22	16.92	17.00
2138	NASDAQ	CAKE	Wed, Mar 7, 2001	16.76	17.11	16.75	16.92
2137	NASDAQ	CAKE	Tue, Mar 6, 2001	17.08	17.25	16.64	16.72
2136	NASDAQ	CAKE	Mon, Mar 5, 2001	16.84	17.00	16.58	16.89
2135	NASDAQ	CAKE	Fri, Mar 2, 2001	17.22	17.28	16.83	16.92
2134	NASDAQ	CAKE	Thu, Mar 1, 2001	17.56	17.67	17.06	17.22
2133	NASDAQ	CAKE	Wed, Feb 28, 2001	17.95	18.00	17.58	17.58
2132	NASDAQ	CAKE	Tue, Feb 27, 2001	18.25	18.28	17.72	17.83
2131	NASDAQ	CAKE	Mon, Feb 26, 2001	18.22	18.50	18.17	18.22
2130	NASDAQ	CAKE	Fri, Feb 23, 2001	18.12	18.47	17.92	18.36
2129	NASDAQ	CAKE	Thu, Feb 22, 2001	17.95	18.39	17.64	18.39
2128	NASDAQ	CAKE	Wed, Feb 21, 2001	18.20	18.25	18.11	18.11
2127	NASDAQ	CAKE	Tue, Feb 20, 2001	18.21	18.50	18.17	18.39
2126	NASDAQ	CAKE	Fri, Feb 16, 2001	18.08	18.28	17.83	18.22
2125	NASDAQ	CAKE	Thu, Feb 15, 2001	17.81	18.17	17.72	18.03
2124	NASDAQ	CAKE	Wed, Feb 14, 2001	17.64	17.89	17.33	17.78
2123	NASDAQ	CAKE	Tue, Feb 13, 2001	17.45	17.92	17.28	17.78
2122	NASDAQ	CAKE	Mon, Feb 12, 2001	17.49	17.56	17.22	17.36
2121	NASDAQ	CAKE	Fri, Feb 9, 2001	17.79	17.97	17.22	17.56
2120	NASDAQ	CAKE	Thu, Feb 8, 2001	19.11	19.11	17.64	17.81
2119	NASDAQ	CAKE	Wed, Feb 7, 2001	19.26	19.67	18.95	19.00
2118	NASDAQ	CAKE	Tue, Feb 6, 2001	17.89	19.36	17.78	19.33
2117	NASDAQ	CAKE	Mon, Feb 5, 2001	18.08	18.50	17.61	17.70
2116	NASDAQ	CAKE	Fri, Feb 2, 2001	19.33	19.45	17.83	17.89
2115	NASDAQ	CAKE	Thu, Feb 1, 2001	19.38	19.47	18.89	19.36
2114	NASDAQ	CAKE	Wed, Jan 31, 2001	19.39	19.89	19.28	19.28
2113	NASDAQ	CAKE	Tue, Jan 30, 2001	19.11	19.83	19.08	19.56
2112	NASDAQ	CAKE	Mon, Jan 29, 2001	19.08	19.25	18.97	19.11
2111	NASDAQ	CAKE	Fri, Jan 26, 2001	19.22	19.38	18.78	18.97
2110	NASDAQ	CAKE	Thu, Jan 25, 2001	19.33	19.70	19.22	19.39
2109	NASDAQ	CAKE	Wed, Jan 24, 2001	18.92	19.61	18.72	19.56
2108	NASDAQ	CAKE	Tue, Jan 23, 2001	18.45	18.92	18.14	18.92
2107	NASDAQ	CAKE	Mon, Jan 22, 2001	18.29	18.61	18.25	18.61
2106	NASDAQ	CAKE	Fri, Jan 19, 2001	18.50	18.92	18.17	18.67
2105	NASDAQ	CAKE	Thu, Jan 18, 2001	17.95	18.50	17.83	18.50
2104	NASDAQ	CAKE	Wed, Jan 17, 2001	17.45	18.31	17.45	17.95
2103	NASDAQ	CAKE	Tue, Jan 16, 2001	16.95	18.10	16.95	17.39
2102	NASDAQ	CAKE	Fri, Jan 12, 2001	17.49	17.58	16.92	16.97
2101	NASDAQ	CAKE	Thu, Jan 11, 2001	17.83	17.83	17.28	17.39
2100	NASDAQ	CAKE	Wed, Jan 10, 2001	16.31	17.36	16.22	17.31
2099	NASDAQ	CAKE	Tue, Jan 9, 2001	16.78	17.17	16.28	16.39
2098	NASDAQ	CAKE	Mon, Jan 8, 2001	16.64	16.83	16.33	16.67
2097	NASDAQ	CAKE	Fri, Jan 5, 2001	16.89	17.06	16.11	16.56
2096	NASDAQ	CAKE	Thu, Jan 4, 2001	17.11	17.33	16.78	16.95
2095	NASDAQ	CAKE	Wed, Jan 3, 2001	16.13	17.47	15.83	16.95
2094	NASDAQ	CAKE	Tue, Jan 2, 2001	17.11	17.22	15.56	16.31
2093	NASDAQ	CAKE	Fri, Dec 29, 2000	17.56	17.75	17.03	17.06
2092	NASDAQ	CAKE	Thu, Dec 28, 2000	17.53	17.78	17.42	17.53
2091	NASDAQ	CAKE	Wed, Dec 27, 2000	17.22	17.78	17.03	17.72
2090	NASDAQ	CAKE	Tue, Dec 26, 2000	17.56	17.61	16.95	17.22
2089	NASDAQ	CAKE	Fri, Dec 22, 2000	17.45	18.11	17.36	17.75
2088	NASDAQ	CAKE	Thu, Dec 21, 2000	17.95	18.06	17.22	17.31
2087	NASDAQ	CAKE	Wed, Dec 20, 2000	18.78	19.14	17.78	18.03
2086	NASDAQ	CAKE	Tue, Dec 19, 2000	19.20	19.39	19.11	19.20
2085	NASDAQ	CAKE	Mon, Dec 18, 2000	18.33	19.39	18.22	19.14
2084	NASDAQ	CAKE	Fri, Dec 15, 2000	17.97	18.50	17.70	18.20
2083	NASDAQ	CAKE	Thu, Dec 14, 2000	19.00	19.00	17.31	17.81
2082	NASDAQ	CAKE	Wed, Dec 13, 2000	19.90	19.92	18.81	19.00
2081	NASDAQ	CAKE	Tue, Dec 12, 2000	19.78	20.08	19.61	19.95
2080	NASDAQ	CAKE	Mon, Dec 11, 2000	19.50	20.00	19.47	19.72
2079	NASDAQ	CAKE	Fri, Dec 8, 2000	19.40	19.58	19.31	19.50
2078	NASDAQ	CAKE	Thu, Dec 7, 2000	19.31	19.56	19.28	19.36
2077	NASDAQ	CAKE	Wed, Dec 6, 2000	20.11	20.39	19.08	19.33
2076	NASDAQ	CAKE	Tue, Dec 5, 2000	20.44	20.47	20.17	20.42
2075	NASDAQ	CAKE	Mon, Dec 4, 2000	19.89	20.28	19.64	20.08
2074	NASDAQ	CAKE	Fri, Dec 1, 2000	19.17	20.42	19.14	19.75
2073	NASDAQ	CAKE	Thu, Nov 30, 2000	19.32	19.56	19.17	19.25
2072	NASDAQ	CAKE	Wed, Nov 29, 2000	19.00	19.67	18.97	19.47
2071	NASDAQ	CAKE	Tue, Nov 28, 2000	18.59	19.03	18.42	18.97
2070	NASDAQ	CAKE	Mon, Nov 27, 2000	19.79	19.83	18.00	18.56
2069	NASDAQ	CAKE	Fri, Nov 24, 2000	19.00	19.61	19.00	19.58
2068	NASDAQ	CAKE	Wed, Nov 22, 2000	19.78	19.78	18.89	19.03
2067	NASDAQ	CAKE	Tue, Nov 21, 2000	19.89	20.06	19.56	19.75
2066	NASDAQ	CAKE	Mon, Nov 20, 2000	20.83	20.86	19.89	19.95
2065	NASDAQ	CAKE	Fri, Nov 17, 2000	20.72	20.89	20.39	20.83
2064	NASDAQ	CAKE	Thu, Nov 16, 2000	21.39	21.42	20.50	20.58
2063	NASDAQ	CAKE	Wed, Nov 15, 2000	20.53	21.36	20.33	21.36
2062	NASDAQ	CAKE	Tue, Nov 14, 2000	20.33	20.75	20.22	20.42
2061	NASDAQ	CAKE	Mon, Nov 13, 2000	20.01	20.33	19.70	20.28
2060	NASDAQ	CAKE	Fri, Nov 10, 2000	19.95	20.53	19.95	19.95
2059	NASDAQ	CAKE	Thu, Nov 9, 2000	20.45	20.47	19.56	20.11
2058	NASDAQ	CAKE	Wed, Nov 8, 2000	20.43	20.67	19.95	20.50
2057	NASDAQ	CAKE	Tue, Nov 7, 2000	20.33	20.45	20.08	20.33
2056	NASDAQ	CAKE	Mon, Nov 6, 2000	19.89	20.45	19.86	20.22
2055	NASDAQ	CAKE	Fri, Nov 3, 2000	20.15	21.53	19.33	19.81
2054	NASDAQ	CAKE	Thu, Nov 2, 2000	19.50	20.06	19.39	19.92
2053	NASDAQ	CAKE	Wed, Nov 1, 2000	19.72	19.72	19.36	19.36
2052	NASDAQ	CAKE	Tue, Oct 31, 2000	19.75	19.78	19.22	19.70
2051	NASDAQ	CAKE	Mon, Oct 30, 2000	19.49	20.06	18.81	19.67
2050	NASDAQ	CAKE	Fri, Oct 27, 2000	19.08	19.38	18.45	19.36
2049	NASDAQ	CAKE	Thu, Oct 26, 2000	18.67	19.17	17.17	18.53
2048	NASDAQ	CAKE	Wed, Oct 25, 2000	18.45	18.86	18.39	18.72
2047	NASDAQ	CAKE	Tue, Oct 24, 2000	18.72	19.33	18.56	18.72
2046	NASDAQ	CAKE	Mon, Oct 23, 2000	17.86	18.72	17.72	18.72
2045	NASDAQ	CAKE	Fri, Oct 20, 2000	17.11	17.83	17.08	17.78
2044	NASDAQ	CAKE	Thu, Oct 19, 2000	16.93	17.14	16.72	17.11
2043	NASDAQ	CAKE	Wed, Oct 18, 2000	16.56	17.17	16.39	16.86
2042	NASDAQ	CAKE	Tue, Oct 17, 2000	17.25	17.36	16.06	16.78
2041	NASDAQ	CAKE	Mon, Oct 16, 2000	17.29	17.56	16.61	17.22
2040	NASDAQ	CAKE	Fri, Oct 13, 2000	16.21	17.53	16.11	17.33
2039	NASDAQ	CAKE	Thu, Oct 12, 2000	17.83	18.08	16.20	16.22
2038	NASDAQ	CAKE	Wed, Oct 11, 2000	18.28	18.61	17.56	17.83
2037	NASDAQ	CAKE	Tue, Oct 10, 2000	18.04	18.64	18.03	18.39
2036	NASDAQ	CAKE	Mon, Oct 9, 2000	18.03	18.61	17.95	18.17
2035	NASDAQ	CAKE	Fri, Oct 6, 2000	18.64	19.14	17.33	17.83
2034	NASDAQ	CAKE	Thu, Oct 5, 2000	18.61	18.64	17.53	18.61
2033	NASDAQ	CAKE	Wed, Oct 4, 2000	17.78	18.81	17.75	18.50
2032	NASDAQ	CAKE	Tue, Oct 3, 2000	19.04	19.33	17.42	17.58
2031	NASDAQ	CAKE	Mon, Oct 2, 2000	19.20	19.50	18.83	19.11
2030	NASDAQ	CAKE	Fri, Sep 29, 2000	18.61	19.25	18.45	19.22
2029	NASDAQ	CAKE	Thu, Sep 28, 2000	17.72	18.72	17.70	18.47
2028	NASDAQ	CAKE	Wed, Sep 27, 2000	17.57	17.89	17.53	17.58
2027	NASDAQ	CAKE	Tue, Sep 26, 2000	18.07	18.11	17.45	17.53
2026	NASDAQ	CAKE	Mon, Sep 25, 2000	17.24	18.17	17.03	17.97
2025	NASDAQ	CAKE	Fri, Sep 22, 2000	16.22	17.22	16.11	17.20
2024	NASDAQ	CAKE	Thu, Sep 21, 2000	16.25	16.89	16.17	16.45
2023	NASDAQ	CAKE	Wed, Sep 20, 2000	15.83	16.36	15.72	16.17
2022	NASDAQ	CAKE	Tue, Sep 19, 2000	16.06	16.17	15.67	15.83
2021	NASDAQ	CAKE	Mon, Sep 18, 2000	16.64	16.72	15.78	15.78
2020	NASDAQ	CAKE	Fri, Sep 15, 2000	16.11	16.83	16.11	16.39
2019	NASDAQ	CAKE	Thu, Sep 14, 2000	16.39	16.45	15.75	16.33
2018	NASDAQ	CAKE	Wed, Sep 13, 2000	15.97	16.50	15.95	16.28
2017	NASDAQ	CAKE	Tue, Sep 12, 2000	15.70	16.67	15.68	16.06
2016	NASDAQ	CAKE	Mon, Sep 11, 2000	15.96	16.00	15.61	15.72
2015	NASDAQ	CAKE	Fri, Sep 8, 2000	16.86	16.89	15.20	15.72
2014	NASDAQ	CAKE	Thu, Sep 7, 2000	16.76	16.78	16.11	16.78
2013	NASDAQ	CAKE	Wed, Sep 6, 2000	16.04	16.83	16.00	16.70
2012	NASDAQ	CAKE	Tue, Sep 5, 2000	15.95	16.25	15.89	16.08
2011	NASDAQ	CAKE	Fri, Sep 1, 2000	16.03	16.03	15.72	15.97
2010	NASDAQ	CAKE	Thu, Aug 31, 2000	16.31	16.50	15.97	16.03
2009	NASDAQ	CAKE	Wed, Aug 30, 2000	16.07	16.50	16.07	16.33
2008	NASDAQ	CAKE	Tue, Aug 29, 2000	15.71	16.08	15.61	15.95
2007	NASDAQ	CAKE	Mon, Aug 28, 2000	15.50	15.75	15.33	15.70
2006	NASDAQ	CAKE	Fri, Aug 25, 2000	15.11	15.50	15.11	15.39
2005	NASDAQ	CAKE	Thu, Aug 24, 2000	15.06	15.45	14.78	15.25
2004	NASDAQ	CAKE	Wed, Aug 23, 2000	14.24	15.33	14.11	15.17
2003	NASDAQ	CAKE	Tue, Aug 22, 2000	14.83	14.89	14.42	14.42
2002	NASDAQ	CAKE	Mon, Aug 21, 2000	14.96	15.11	14.67	14.83
2001	NASDAQ	CAKE	Fri, Aug 18, 2000	15.61	15.61	14.72	14.89
2000	NASDAQ	CAKE	Thu, Aug 17, 2000	14.96	15.61	14.92	15.42
1999	NASDAQ	CAKE	Wed, Aug 16, 2000	14.60	15.20	14.60	14.95
1998	NASDAQ	CAKE	Tue, Aug 15, 2000	15.58	15.83	14.22	14.61
1997	NASDAQ	CAKE	Mon, Aug 14, 2000	15.54	15.67	15.50	15.58
1996	NASDAQ	CAKE	Fri, Aug 11, 2000	15.33	15.61	15.20	15.58
1995	NASDAQ	CAKE	Thu, Aug 10, 2000	15.31	15.61	15.08	15.42
1994	NASDAQ	CAKE	Wed, Aug 9, 2000	15.47	15.61	15.28	15.45
1993	NASDAQ	CAKE	Tue, Aug 8, 2000	15.79	15.81	15.20	15.36
1992	NASDAQ	CAKE	Mon, Aug 7, 2000	15.82	15.86	15.20	15.45
1991	NASDAQ	CAKE	Fri, Aug 4, 2000	14.53	15.89	14.46	15.56
1990	NASDAQ	CAKE	Thu, Aug 3, 2000	13.78	14.67	13.72	14.67
1989	NASDAQ	CAKE	Wed, Aug 2, 2000	13.72	14.08	13.64	14.00
1988	NASDAQ	CAKE	Tue, Aug 1, 2000	13.45	13.89	13.39	13.53
1987	NASDAQ	CAKE	Mon, Jul 31, 2000	14.24	14.25	13.36	13.47
1986	NASDAQ	CAKE	Fri, Jul 28, 2000	14.11	14.28	13.72	14.11
1985	NASDAQ	CAKE	Thu, Jul 27, 2000	14.45	14.58	13.89	13.95
1984	NASDAQ	CAKE	Wed, Jul 26, 2000	14.54	14.67	13.50	14.42
1983	NASDAQ	CAKE	Tue, Jul 25, 2000	14.53	14.89	14.28	14.58
1982	NASDAQ	CAKE	Mon, Jul 24, 2000	14.47	15.39	13.78	14.22
1981	NASDAQ	CAKE	Fri, Jul 21, 2000	14.06	14.53	14.04	14.31
1980	NASDAQ	CAKE	Thu, Jul 20, 2000	13.42	14.22	13.31	14.22
1979	NASDAQ	CAKE	Wed, Jul 19, 2000	13.35	13.81	12.95	13.64
1978	NASDAQ	CAKE	Tue, Jul 18, 2000	13.83	13.83	13.31	13.36
1977	NASDAQ	CAKE	Mon, Jul 17, 2000	13.71	14.00	13.67	13.70
1976	NASDAQ	CAKE	Fri, Jul 14, 2000	13.89	13.95	13.36	13.70
1975	NASDAQ	CAKE	Thu, Jul 13, 2000	15.11	15.39	13.61	13.70
1974	NASDAQ	CAKE	Wed, Jul 12, 2000	14.93	15.22	14.78	15.14
1973	NASDAQ	CAKE	Tue, Jul 11, 2000	14.11	15.33	14.11	14.95
1972	NASDAQ	CAKE	Mon, Jul 10, 2000	13.95	14.22	13.61	14.11
1971	NASDAQ	CAKE	Fri, Jul 7, 2000	13.06	14.20	13.03	13.89
1970	NASDAQ	CAKE	Thu, Jul 6, 2000	12.47	13.22	12.46	13.20
1969	NASDAQ	CAKE	Wed, Jul 5, 2000	12.45	12.78	12.22	12.33
1968	NASDAQ	CAKE	Mon, Jul 3, 2000	12.28	12.39	12.28	12.33
1967	NASDAQ	CAKE	Fri, Jun 30, 2000	12.89	12.89	11.95	12.22
1966	NASDAQ	CAKE	Thu, Jun 29, 2000	12.35	13.08	12.22	12.83
1965	NASDAQ	CAKE	Wed, Jun 28, 2000	12.45	12.47	12.17	12.47
1964	NASDAQ	CAKE	Tue, Jun 27, 2000	12.45	12.53	12.17	12.36
1963	NASDAQ	CAKE	Mon, Jun 26, 2000	11.42	12.67	11.42	12.45
1962	NASDAQ	CAKE	Fri, Jun 23, 2000	11.72	12.08	11.28	11.39
1961	NASDAQ	CAKE	Thu, Jun 22, 2000	12.06	12.06	11.47	11.50
1960	NASDAQ	CAKE	Wed, Jun 21, 2000	12.28	12.31	11.78	11.95
1959	NASDAQ	CAKE	Tue, Jun 20, 2000	12.08	12.58	12.00	12.56
1958	NASDAQ	CAKE	Mon, Jun 19, 2000	11.28	12.08	11.17	11.95
1957	NASDAQ	CAKE	Fri, Jun 16, 2000	12.03	12.25	11.31	11.56
1956	NASDAQ	CAKE	Thu, Jun 15, 2000	12.08	12.17	11.67	11.78
1955	NASDAQ	CAKE	Wed, Jun 14, 2000	12.58	12.97	12.14	12.17
1954	NASDAQ	CAKE	Tue, Jun 13, 2000	12.47	12.56	11.97	12.56
1953	NASDAQ	CAKE	Mon, Jun 12, 2000	13.36	13.45	12.45	12.50
1952	NASDAQ	CAKE	Fri, Jun 9, 2000	13.03	13.83	12.89	13.25
1951	NASDAQ	CAKE	Thu, Jun 8, 2000	13.22	13.48	12.91	13.00
1950	NASDAQ	CAKE	Wed, Jun 7, 2000	13.19	13.22	12.76	13.21
1949	NASDAQ	CAKE	Tue, Jun 6, 2000	12.91	13.41	12.82	13.11
1948	NASDAQ	CAKE	Mon, Jun 5, 2000	12.58	13.09	12.58	12.89
1947	NASDAQ	CAKE	Fri, Jun 2, 2000	12.04	12.59	12.04	12.56
1946	NASDAQ	CAKE	Thu, Jun 1, 2000	11.96	12.08	11.82	12.02
1945	NASDAQ	CAKE	Wed, May 31, 2000	12.59	12.59	11.70	11.80
1944	NASDAQ	CAKE	Tue, May 30, 2000	12.02	12.72	11.98	12.59
1943	NASDAQ	CAKE	Fri, May 26, 2000	12.20	12.20	11.85	11.89
1942	NASDAQ	CAKE	Thu, May 25, 2000	12.52	12.52	12.08	12.08
1941	NASDAQ	CAKE	Wed, May 24, 2000	12.22	13.15	12.19	12.63
1940	NASDAQ	CAKE	Tue, May 23, 2000	12.04	12.30	11.83	12.15
1939	NASDAQ	CAKE	Mon, May 22, 2000	12.52	12.67	11.74	12.02
1938	NASDAQ	CAKE	Fri, May 19, 2000	13.11	13.15	12.33	12.54
1937	NASDAQ	CAKE	Thu, May 18, 2000	13.63	13.69	13.13	13.13
1936	NASDAQ	CAKE	Wed, May 17, 2000	14.04	14.08	13.52	13.52
1935	NASDAQ	CAKE	Tue, May 16, 2000	14.26	14.50	13.85	14.15
1934	NASDAQ	CAKE	Mon, May 15, 2000	13.82	14.19	13.46	14.19
1933	NASDAQ	CAKE	Fri, May 12, 2000	13.93	14.18	13.56	13.63
1932	NASDAQ	CAKE	Thu, May 11, 2000	14.08	14.63	13.85	14.11
1931	NASDAQ	CAKE	Wed, May 10, 2000	13.59	14.33	13.46	14.02
1930	NASDAQ	CAKE	Tue, May 9, 2000	12.87	13.71	12.67	13.63
1929	NASDAQ	CAKE	Mon, May 8, 2000	12.30	12.80	12.30	12.70
1928	NASDAQ	CAKE	Fri, May 5, 2000	11.95	12.32	11.80	12.32
1927	NASDAQ	CAKE	Thu, May 4, 2000	12.00	12.00	11.72	11.91
1926	NASDAQ	CAKE	Wed, May 3, 2000	11.74	12.04	11.56	12.02
1925	NASDAQ	CAKE	Tue, May 2, 2000	12.08	12.15	11.78	11.85
1924	NASDAQ	CAKE	Mon, May 1, 2000	12.11	12.30	12.04	12.06
1923	NASDAQ	CAKE	Fri, Apr 28, 2000	12.35	12.52	11.96	12.13
1922	NASDAQ	CAKE	Thu, Apr 27, 2000	12.78	12.85	11.83	12.37
1921	NASDAQ	CAKE	Wed, Apr 26, 2000	12.30	13.08	12.30	13.00
1920	NASDAQ	CAKE	Tue, Apr 25, 2000	11.85	12.24	11.80	12.19
1919	NASDAQ	CAKE	Mon, Apr 24, 2000	11.69	11.85	11.45	11.85
1918	NASDAQ	CAKE	Thu, Apr 20, 2000	11.43	11.89	11.43	11.78
1917	NASDAQ	CAKE	Wed, Apr 19, 2000	11.28	11.48	11.20	11.41
1916	NASDAQ	CAKE	Tue, Apr 18, 2000	11.43	11.45	11.15	11.28
1915	NASDAQ	CAKE	Mon, Apr 17, 2000	10.85	11.59	10.82	11.35
1914	NASDAQ	CAKE	Fri, Apr 14, 2000	10.93	11.09	10.59	10.87
1913	NASDAQ	CAKE	Thu, Apr 13, 2000	11.65	11.65	10.91	11.08
1912	NASDAQ	CAKE	Wed, Apr 12, 2000	11.89	11.93	11.63	11.63
1911	NASDAQ	CAKE	Tue, Apr 11, 2000	11.26	12.15	10.96	11.85
1910	NASDAQ	CAKE	Mon, Apr 10, 2000	11.30	11.61	11.22	11.22
1909	NASDAQ	CAKE	Fri, Apr 7, 2000	11.41	11.41	10.96	11.24
1908	NASDAQ	CAKE	Thu, Apr 6, 2000	11.28	11.48	11.26	11.37
1907	NASDAQ	CAKE	Wed, Apr 5, 2000	11.93	11.93	11.02	11.26
1906	NASDAQ	CAKE	Tue, Apr 4, 2000	13.09	13.09	11.60	12.20
1905	NASDAQ	CAKE	Mon, Apr 3, 2000	12.26	13.39	11.93	13.33
1904	NASDAQ	CAKE	Fri, Mar 31, 2000	11.56	12.93	11.56	12.33
1903	NASDAQ	CAKE	Thu, Mar 30, 2000	10.56	11.70	10.52	11.56
1902	NASDAQ	CAKE	Wed, Mar 29, 2000	10.17	10.82	10.17	10.78
1901	NASDAQ	CAKE	Tue, Mar 28, 2000	10.04	10.93	10.04	10.08
1900	NASDAQ	CAKE	Mon, Mar 27, 2000	9.78	10.11	9.78	10.04
1899	NASDAQ	CAKE	Fri, Mar 24, 2000	9.80	9.93	9.48	9.78
1898	NASDAQ	CAKE	Thu, Mar 23, 2000	9.56	9.93	9.56	9.82
1897	NASDAQ	CAKE	Wed, Mar 22, 2000	10.11	10.30	9.30	9.61
1896	NASDAQ	CAKE	Tue, Mar 21, 2000	9.74	10.22	9.70	10.14
1895	NASDAQ	CAKE	Mon, Mar 20, 2000	9.89	9.89	9.74	9.76
1894	NASDAQ	CAKE	Fri, Mar 17, 2000	9.76	10.08	9.70	9.85
1893	NASDAQ	CAKE	Thu, Mar 16, 2000	9.17	9.91	9.07	9.91
1892	NASDAQ	CAKE	Wed, Mar 15, 2000	9.07	9.19	8.78	9.19
1891	NASDAQ	CAKE	Tue, Mar 14, 2000	9.04	9.15	8.96	8.96
1890	NASDAQ	CAKE	Mon, Mar 13, 2000	9.23	9.23	9.02	9.06
1889	NASDAQ	CAKE	Fri, Mar 10, 2000	9.22	9.39	9.22	9.32
1888	NASDAQ	CAKE	Thu, Mar 9, 2000	9.07	9.33	9.00	9.33
1887	NASDAQ	CAKE	Wed, Mar 8, 2000	8.80	9.11	8.80	9.07
1886	NASDAQ	CAKE	Tue, Mar 7, 2000	9.20	9.26	8.80	8.80
1885	NASDAQ	CAKE	Mon, Mar 6, 2000	9.30	9.37	8.95	9.15
1884	NASDAQ	CAKE	Fri, Mar 3, 2000	8.52	9.37	8.52	9.28
1883	NASDAQ	CAKE	Thu, Mar 2, 2000	8.85	8.93	8.52	8.57
1882	NASDAQ	CAKE	Wed, Mar 1, 2000	8.80	8.96	8.78	8.85
1881	NASDAQ	CAKE	Tue, Feb 29, 2000	8.39	8.83	8.39	8.82
1880	NASDAQ	CAKE	Mon, Feb 28, 2000	8.69	8.69	8.41	8.42
1879	NASDAQ	CAKE	Fri, Feb 25, 2000	8.61	8.70	8.45	8.69
1878	NASDAQ	CAKE	Thu, Feb 24, 2000	8.82	9.04	8.48	8.57
1877	NASDAQ	CAKE	Wed, Feb 23, 2000	8.83	9.32	8.78	8.91
1876	NASDAQ	CAKE	Tue, Feb 22, 2000	8.74	8.93	8.52	8.87
1875	NASDAQ	CAKE	Fri, Feb 18, 2000	8.69	8.85	8.63	8.78
1874	NASDAQ	CAKE	Thu, Feb 17, 2000	8.63	8.70	8.56	8.67
1873	NASDAQ	CAKE	Wed, Feb 16, 2000	8.89	8.89	8.54	8.59
1872	NASDAQ	CAKE	Tue, Feb 15, 2000	8.65	8.98	8.62	8.85
1871	NASDAQ	CAKE	Mon, Feb 14, 2000	8.87	8.89	8.45	8.52
1870	NASDAQ	CAKE	Fri, Feb 11, 2000	8.96	9.15	8.80	8.83
1869	NASDAQ	CAKE	Thu, Feb 10, 2000	9.24	9.30	8.89	8.98
1868	NASDAQ	CAKE	Wed, Feb 9, 2000	9.74	9.85	9.19	9.26
1867	NASDAQ	CAKE	Tue, Feb 8, 2000	9.30	9.78	9.19	9.65
1866	NASDAQ	CAKE	Mon, Feb 7, 2000	9.04	9.11	8.82	9.06
1865	NASDAQ	CAKE	Fri, Feb 4, 2000	8.85	9.11	8.83	9.08
1864	NASDAQ	CAKE	Thu, Feb 3, 2000	8.76	8.96	8.76	8.91
1863	NASDAQ	CAKE	Wed, Feb 2, 2000	8.73	8.96	8.67	8.82
1862	NASDAQ	CAKE	Tue, Feb 1, 2000	8.56	8.96	8.51	8.67
1861	NASDAQ	CAKE	Mon, Jan 31, 2000	8.80	8.85	8.22	8.48
1860	NASDAQ	CAKE	Fri, Jan 28, 2000	8.96	9.02	8.74	8.85
1859	NASDAQ	CAKE	Thu, Jan 27, 2000	9.00	9.04	8.93	8.96
1858	NASDAQ	CAKE	Wed, Jan 26, 2000	8.93	9.04	8.85	9.04
1857	NASDAQ	CAKE	Tue, Jan 25, 2000	9.19	9.22	8.89	8.95
1856	NASDAQ	CAKE	Mon, Jan 24, 2000	9.00	9.22	8.93	9.11
1855	NASDAQ	CAKE	Fri, Jan 21, 2000	8.85	9.00	8.85	8.96
1854	NASDAQ	CAKE	Thu, Jan 20, 2000	8.96	8.96	8.67	8.87
1853	NASDAQ	CAKE	Wed, Jan 19, 2000	9.22	9.30	8.78	8.83
1852	NASDAQ	CAKE	Tue, Jan 18, 2000	9.30	9.30	9.09	9.24
1851	NASDAQ	CAKE	Fri, Jan 14, 2000	9.21	9.39	9.19	9.30
1850	NASDAQ	CAKE	Thu, Jan 13, 2000	9.20	9.22	9.19	9.20
1849	NASDAQ	CAKE	Wed, Jan 12, 2000	9.14	9.22	9.07	9.07
1848	NASDAQ	CAKE	Tue, Jan 11, 2000	9.26	9.37	9.07	9.10
1847	NASDAQ	CAKE	Mon, Jan 10, 2000	9.63	9.72	9.11	9.33
1846	NASDAQ	CAKE	Fri, Jan 7, 2000	9.80	9.82	9.63	9.63
1845	NASDAQ	CAKE	Thu, Jan 6, 2000	9.93	9.93	9.74	9.80
1844	NASDAQ	CAKE	Wed, Jan 5, 2000	9.74	10.17	9.67	9.82
1843	NASDAQ	CAKE	Tue, Jan 4, 2000	9.89	10.00	9.63	9.76
1842	NASDAQ	CAKE	Mon, Jan 3, 2000	10.06	10.10	9.85	9.96
1841	NASDAQ	CAKE	Fri, Dec 31, 1999	9.72	10.52	9.67	10.37
1840	NASDAQ	CAKE	Thu, Dec 30, 1999	9.80	9.80	9.67	9.69
1839	NASDAQ	CAKE	Wed, Dec 29, 1999	9.56	9.85	9.41	9.82
1838	NASDAQ	CAKE	Tue, Dec 28, 1999	9.74	9.74	9.52	9.65
1837	NASDAQ	CAKE	Mon, Dec 27, 1999	9.56	9.70	9.45	9.70
1836	NASDAQ	CAKE	Thu, Dec 23, 1999	8.41	9.93	8.41	9.78
1835	NASDAQ	CAKE	Wed, Dec 22, 1999	8.24	8.63	8.15	8.52
1834	NASDAQ	CAKE	Tue, Dec 21, 1999	8.07	8.33	7.96	8.33
1833	NASDAQ	CAKE	Mon, Dec 20, 1999	7.96	8.26	7.93	8.15
1832	NASDAQ	CAKE	Fri, Dec 17, 1999	8.26	8.30	8.00	8.00
1831	NASDAQ	CAKE	Thu, Dec 16, 1999	8.20	8.20	8.00	8.15
1830	NASDAQ	CAKE	Wed, Dec 15, 1999	8.11	8.19	8.00	8.17
1829	NASDAQ	CAKE	Tue, Dec 14, 1999	8.04	8.45	8.04	8.15
1828	NASDAQ	CAKE	Mon, Dec 13, 1999	8.15	8.22	8.04	8.04
1827	NASDAQ	CAKE	Fri, Dec 10, 1999	8.09	8.19	7.93	8.15
1826	NASDAQ	CAKE	Thu, Dec 9, 1999	8.82	9.00	8.00	8.07
1825	NASDAQ	CAKE	Wed, Dec 8, 1999	9.15	9.26	8.45	8.87
1824	NASDAQ	CAKE	Tue, Dec 7, 1999	8.93	9.24	8.93	9.24
1823	NASDAQ	CAKE	Mon, Dec 6, 1999	8.93	9.07	8.91	8.93
1822	NASDAQ	CAKE	Fri, Dec 3, 1999	9.20	9.41	8.95	8.95
1821	NASDAQ	CAKE	Thu, Dec 2, 1999	9.04	9.19	8.96	9.11
1820	NASDAQ	CAKE	Wed, Dec 1, 1999	9.11	9.22	8.93	9.02
1819	NASDAQ	CAKE	Tue, Nov 30, 1999	9.00	9.19	8.89	9.19
1818	NASDAQ	CAKE	Mon, Nov 29, 1999	8.59	9.15	8.59	8.98
1817	NASDAQ	CAKE	Fri, Nov 26, 1999	8.30	8.78	8.30	8.78
1816	NASDAQ	CAKE	Wed, Nov 24, 1999	8.33	8.45	8.30	8.37
1815	NASDAQ	CAKE	Tue, Nov 23, 1999	8.82	8.87	8.30	8.37
1814	NASDAQ	CAKE	Mon, Nov 22, 1999	8.80	8.85	8.74	8.80
1813	NASDAQ	CAKE	Fri, Nov 19, 1999	8.76	8.85	8.72	8.82
1812	NASDAQ	CAKE	Thu, Nov 18, 1999	8.89	8.89	8.72	8.78
1811	NASDAQ	CAKE	Wed, Nov 17, 1999	8.89	8.98	8.85	8.89
1810	NASDAQ	CAKE	Tue, Nov 16, 1999	8.59	9.00	8.59	8.93
1809	NASDAQ	CAKE	Mon, Nov 15, 1999	8.70	8.74	8.56	8.59
1808	NASDAQ	CAKE	Fri, Nov 12, 1999	9.06	9.06	8.67	8.78
1807	NASDAQ	CAKE	Thu, Nov 11, 1999	9.26	9.26	8.96	9.04
1806	NASDAQ	CAKE	Wed, Nov 10, 1999	9.09	9.33	9.00	9.26
1805	NASDAQ	CAKE	Tue, Nov 9, 1999	9.04	9.33	8.85	9.15
1804	NASDAQ	CAKE	Mon, Nov 8, 1999	9.26	9.37	8.96	8.98
1803	NASDAQ	CAKE	Fri, Nov 5, 1999	9.19	9.37	9.19	9.33
1802	NASDAQ	CAKE	Thu, Nov 4, 1999	9.37	9.45	9.19	9.19
1801	NASDAQ	CAKE	Wed, Nov 3, 1999	8.76	9.67	8.69	9.41
1800	NASDAQ	CAKE	Tue, Nov 2, 1999	9.00	9.00	8.67	8.82
1799	NASDAQ	CAKE	Mon, Nov 1, 1999	9.15	9.33	8.83	8.89
1798	NASDAQ	CAKE	Fri, Oct 29, 1999	9.07	9.22	9.00	9.07
1797	NASDAQ	CAKE	Thu, Oct 28, 1999	9.19	9.70	9.11	9.19
1796	NASDAQ	CAKE	Wed, Oct 27, 1999	8.89	9.19	8.78	9.19
1795	NASDAQ	CAKE	Tue, Oct 26, 1999	8.59	9.24	8.48	8.91
1794	NASDAQ	CAKE	Mon, Oct 25, 1999	8.15	8.59	7.96	8.43
1793	NASDAQ	CAKE	Fri, Oct 22, 1999	7.96	8.30	7.93	8.07
1792	NASDAQ	CAKE	Thu, Oct 21, 1999	7.79	7.87	7.26	7.85
1791	NASDAQ	CAKE	Wed, Oct 20, 1999	7.95	7.95	7.76	7.81
1790	NASDAQ	CAKE	Tue, Oct 19, 1999	7.83	7.96	7.83	7.88
1789	NASDAQ	CAKE	Mon, Oct 18, 1999	7.95	8.00	7.82	7.85
1788	NASDAQ	CAKE	Fri, Oct 15, 1999	7.83	8.06	7.74	7.87
1787	NASDAQ	CAKE	Thu, Oct 14, 1999	8.00	8.04	7.82	7.87
1786	NASDAQ	CAKE	Wed, Oct 13, 1999	7.89	8.04	7.82	7.98
1785	NASDAQ	CAKE	Tue, Oct 12, 1999	7.99	8.07	7.82	7.83
1784	NASDAQ	CAKE	Mon, Oct 11, 1999	8.15	8.22	7.70	7.83
1783	NASDAQ	CAKE	Fri, Oct 8, 1999	7.74	8.22	7.74	8.19
1782	NASDAQ	CAKE	Thu, Oct 7, 1999	8.06	8.06	7.54	7.70
1781	NASDAQ	CAKE	Wed, Oct 6, 1999	8.33	8.37	8.00	8.02
1780	NASDAQ	CAKE	Tue, Oct 5, 1999	7.78	8.33	7.70	8.31
1779	NASDAQ	CAKE	Mon, Oct 4, 1999	8.15	8.15	7.30	7.74
1778	NASDAQ	CAKE	Fri, Oct 1, 1999	8.22	8.22	8.00	8.14
1777	NASDAQ	CAKE	Thu, Sep 30, 1999	8.59	8.67	7.98	8.22
1776	NASDAQ	CAKE	Wed, Sep 29, 1999	8.59	8.70	8.52	8.63
1775	NASDAQ	CAKE	Tue, Sep 28, 1999	8.59	9.04	8.45	8.67
1774	NASDAQ	CAKE	Mon, Sep 27, 1999	8.43	8.85	8.33	8.56
1773	NASDAQ	CAKE	Fri, Sep 24, 1999	8.37	8.48	8.07	8.48
1772	NASDAQ	CAKE	Thu, Sep 23, 1999	8.33	8.45	8.30	8.35
1771	NASDAQ	CAKE	Wed, Sep 22, 1999	8.52	8.56	8.22	8.33
1770	NASDAQ	CAKE	Tue, Sep 21, 1999	8.28	8.56	8.26	8.48
1769	NASDAQ	CAKE	Mon, Sep 20, 1999	8.50	8.63	8.22	8.26
1768	NASDAQ	CAKE	Fri, Sep 17, 1999	8.70	8.95	8.30	8.45
1767	NASDAQ	CAKE	Thu, Sep 16, 1999	8.72	8.78	8.30	8.52
1766	NASDAQ	CAKE	Wed, Sep 15, 1999	9.11	9.11	8.30	8.74
1765	NASDAQ	CAKE	Tue, Sep 14, 1999	9.09	9.11	8.91	9.11
1764	NASDAQ	CAKE	Mon, Sep 13, 1999	9.04	9.22	9.04	9.04
1763	NASDAQ	CAKE	Fri, Sep 10, 1999	9.26	9.33	8.93	9.02
1762	NASDAQ	CAKE	Thu, Sep 9, 1999	9.33	9.37	9.22	9.26
1761	NASDAQ	CAKE	Wed, Sep 8, 1999	9.17	9.56	9.15	9.24
1760	NASDAQ	CAKE	Tue, Sep 7, 1999	9.30	9.33	9.07	9.33
1759	NASDAQ	CAKE	Fri, Sep 3, 1999	9.26	9.45	9.22	9.33
1758	NASDAQ	CAKE	Thu, Sep 2, 1999	9.20	9.22	9.04	9.13
1757	NASDAQ	CAKE	Wed, Sep 1, 1999	9.06	9.30	8.96	9.28
1756	NASDAQ	CAKE	Tue, Aug 31, 1999	9.14	9.17	8.85	8.96
1755	NASDAQ	CAKE	Mon, Aug 30, 1999	9.07	9.22	9.04	9.17
1754	NASDAQ	CAKE	Fri, Aug 27, 1999	9.26	9.33	9.07	9.15
1753	NASDAQ	CAKE	Thu, Aug 26, 1999	8.96	9.41	8.96	9.26
1752	NASDAQ	CAKE	Wed, Aug 25, 1999	8.82	9.04	8.78	8.96
1751	NASDAQ	CAKE	Tue, Aug 24, 1999	8.78	8.89	8.67	8.79
1750	NASDAQ	CAKE	Mon, Aug 23, 1999	8.67	8.93	8.67	8.78
1749	NASDAQ	CAKE	Fri, Aug 20, 1999	8.82	8.89	8.63	8.69
1748	NASDAQ	CAKE	Thu, Aug 19, 1999	9.00	9.00	8.76	8.87
1747	NASDAQ	CAKE	Wed, Aug 18, 1999	8.74	9.15	8.70	8.98
1746	NASDAQ	CAKE	Tue, Aug 17, 1999	8.87	8.87	8.56	8.82
1745	NASDAQ	CAKE	Mon, Aug 16, 1999	8.56	8.89	8.56	8.78
1744	NASDAQ	CAKE	Fri, Aug 13, 1999	8.43	8.65	8.37	8.56
1743	NASDAQ	CAKE	Thu, Aug 12, 1999	8.30	8.74	8.26	8.33
1742	NASDAQ	CAKE	Wed, Aug 11, 1999	8.35	8.46	7.63	8.19
1741	NASDAQ	CAKE	Tue, Aug 10, 1999	8.67	8.67	8.33	8.35
1740	NASDAQ	CAKE	Mon, Aug 9, 1999	8.82	8.89	8.48	8.52
1739	NASDAQ	CAKE	Fri, Aug 6, 1999	8.85	8.93	8.74	8.80
1738	NASDAQ	CAKE	Thu, Aug 5, 1999	8.80	8.93	8.67	8.87
1737	NASDAQ	CAKE	Wed, Aug 4, 1999	8.95	8.98	8.70	8.82
1736	NASDAQ	CAKE	Tue, Aug 3, 1999	8.90	8.98	8.82	8.98
1735	NASDAQ	CAKE	Mon, Aug 2, 1999	8.85	8.96	8.80	8.85
1734	NASDAQ	CAKE	Fri, Jul 30, 1999	8.87	9.04	8.63	8.89
1733	NASDAQ	CAKE	Thu, Jul 29, 1999	9.04	9.15	8.63	8.82
1732	NASDAQ	CAKE	Wed, Jul 28, 1999	9.32	9.33	9.00	9.00
1731	NASDAQ	CAKE	Tue, Jul 27, 1999	8.93	9.35	8.82	9.33
1730	NASDAQ	CAKE	Mon, Jul 26, 1999	8.99	9.33	8.98	9.07
1729	NASDAQ	CAKE	Fri, Jul 23, 1999	9.11	9.37	8.95	9.00
1728	NASDAQ	CAKE	Thu, Jul 22, 1999	9.37	9.41	8.67	8.82
1727	NASDAQ	CAKE	Wed, Jul 21, 1999	9.39	9.74	9.33	9.33
1726	NASDAQ	CAKE	Tue, Jul 20, 1999	9.17	9.37	8.91	9.33
1725	NASDAQ	CAKE	Mon, Jul 19, 1999	8.89	9.37	8.85	9.07
1724	NASDAQ	CAKE	Fri, Jul 16, 1999	8.89	8.93	8.82	8.89
1723	NASDAQ	CAKE	Thu, Jul 15, 1999	8.70	8.89	8.56	8.89
1722	NASDAQ	CAKE	Wed, Jul 14, 1999	8.59	8.74	8.54	8.63
1721	NASDAQ	CAKE	Tue, Jul 13, 1999	8.52	8.63	8.45	8.59
1720	NASDAQ	CAKE	Mon, Jul 12, 1999	8.59	8.78	8.41	8.63
1719	NASDAQ	CAKE	Fri, Jul 9, 1999	8.43	8.85	8.43	8.78
1718	NASDAQ	CAKE	Thu, Jul 8, 1999	8.74	8.74	8.30	8.45
1717	NASDAQ	CAKE	Wed, Jul 7, 1999	9.07	9.15	8.72	8.76
1716	NASDAQ	CAKE	Tue, Jul 6, 1999	9.22	9.26	9.11	9.15
1715	NASDAQ	CAKE	Fri, Jul 2, 1999	9.30	9.30	9.02	9.22
1714	NASDAQ	CAKE	Thu, Jul 1, 1999	8.96	9.37	8.95	9.30
1713	NASDAQ	CAKE	Wed, Jun 30, 1999	8.91	9.33	8.80	9.04
1712	NASDAQ	CAKE	Tue, Jun 29, 1999	8.93	8.93	8.78	8.91
1711	NASDAQ	CAKE	Mon, Jun 28, 1999	8.82	8.95	8.82	8.89
1710	NASDAQ	CAKE	Fri, Jun 25, 1999	8.85	8.91	8.82	8.85
1709	NASDAQ	CAKE	Thu, Jun 24, 1999	8.76	8.85	8.74	8.85
1708	NASDAQ	CAKE	Wed, Jun 23, 1999	8.59	8.89	8.52	8.82
1707	NASDAQ	CAKE	Tue, Jun 22, 1999	8.89	8.89	8.52	8.67
1706	NASDAQ	CAKE	Mon, Jun 21, 1999	8.82	8.93	8.82	8.85
1705	NASDAQ	CAKE	Fri, Jun 18, 1999	8.69	8.93	8.61	8.89
1704	NASDAQ	CAKE	Thu, Jun 17, 1999	8.63	8.78	8.57	8.76
1703	NASDAQ	CAKE	Wed, Jun 16, 1999	8.63	8.67	8.59	8.67
1702	NASDAQ	CAKE	Tue, Jun 15, 1999	8.67	8.70	8.56	8.59
1701	NASDAQ	CAKE	Mon, Jun 14, 1999	8.45	8.67	8.44	8.57
1700	NASDAQ	CAKE	Fri, Jun 11, 1999	8.63	8.82	8.33	8.56
1699	NASDAQ	CAKE	Thu, Jun 10, 1999	8.37	8.50	8.37	8.50
1698	NASDAQ	CAKE	Wed, Jun 9, 1999	8.41	8.59	8.32	8.41
1697	NASDAQ	CAKE	Tue, Jun 8, 1999	8.70	8.78	8.45	8.45
1696	NASDAQ	CAKE	Mon, Jun 7, 1999	8.67	9.00	8.67	8.80
1695	NASDAQ	CAKE	Fri, Jun 4, 1999	8.48	8.82	8.48	8.67
1694	NASDAQ	CAKE	Thu, Jun 3, 1999	8.33	8.52	8.26	8.48
1693	NASDAQ	CAKE	Wed, Jun 2, 1999	8.04	8.32	8.02	8.32
1692	NASDAQ	CAKE	Tue, Jun 1, 1999	8.14	8.32	8.04	8.06
1691	NASDAQ	CAKE	Fri, May 28, 1999	8.11	8.30	8.07	8.19
1690	NASDAQ	CAKE	Thu, May 27, 1999	8.13	8.13	7.63	8.02
1689	NASDAQ	CAKE	Wed, May 26, 1999	8.04	8.19	7.85	8.04
1688	NASDAQ	CAKE	Tue, May 25, 1999	8.37	8.37	8.00	8.20
1687	NASDAQ	CAKE	Mon, May 24, 1999	8.41	8.67	8.22	8.35
1686	NASDAQ	CAKE	Fri, May 21, 1999	8.46	8.52	8.15	8.45
1685	NASDAQ	CAKE	Thu, May 20, 1999	8.48	8.52	8.37	8.45
1684	NASDAQ	CAKE	Wed, May 19, 1999	8.37	8.82	8.37	8.59
1683	NASDAQ	CAKE	Tue, May 18, 1999	8.41	8.46	8.26	8.41
1682	NASDAQ	CAKE	Mon, May 17, 1999	8.45	8.52	8.15	8.33
1681	NASDAQ	CAKE	Fri, May 14, 1999	8.26	8.48	8.26	8.48
1680	NASDAQ	CAKE	Thu, May 13, 1999	8.22	8.54	7.98	8.52
1679	NASDAQ	CAKE	Wed, May 12, 1999	8.19	8.45	8.04	8.13
1678	NASDAQ	CAKE	Tue, May 11, 1999	7.85	8.33	7.85	8.09
1677	NASDAQ	CAKE	Mon, May 10, 1999	7.89	7.89	7.52	7.80
1676	NASDAQ	CAKE	Fri, May 7, 1999	7.96	8.04	7.67	7.83
1675	NASDAQ	CAKE	Thu, May 6, 1999	7.89	8.15	7.74	7.96
1674	NASDAQ	CAKE	Wed, May 5, 1999	8.04	8.04	7.89	7.98
1673	NASDAQ	CAKE	Tue, May 4, 1999	8.19	8.26	7.96	7.98
1672	NASDAQ	CAKE	Mon, May 3, 1999	8.26	8.56	7.96	8.00
1671	NASDAQ	CAKE	Fri, Apr 30, 1999	8.33	8.41	8.15	8.30
1670	NASDAQ	CAKE	Thu, Apr 29, 1999	8.52	8.52	8.26	8.39
1669	NASDAQ	CAKE	Wed, Apr 28, 1999	8.56	8.56	8.41	8.52
1668	NASDAQ	CAKE	Tue, Apr 27, 1999	8.48	8.78	8.48	8.52
1667	NASDAQ	CAKE	Mon, Apr 26, 1999	8.22	8.78	8.22	8.48
1666	NASDAQ	CAKE	Fri, Apr 23, 1999	8.09	8.56	7.96	8.33
1665	NASDAQ	CAKE	Thu, Apr 22, 1999	7.41	8.19	7.41	7.82
1664	NASDAQ	CAKE	Wed, Apr 21, 1999	7.22	7.67	7.22	7.41
1663	NASDAQ	CAKE	Tue, Apr 20, 1999	7.04	7.48	6.89	7.26
1662	NASDAQ	CAKE	Mon, Apr 19, 1999	7.15	7.78	6.85	7.00
1661	NASDAQ	CAKE	Fri, Apr 16, 1999	7.26	7.33	7.15	7.30
1660	NASDAQ	CAKE	Thu, Apr 15, 1999	7.35	7.39	7.15	7.33
1659	NASDAQ	CAKE	Wed, Apr 14, 1999	7.41	7.43	7.32	7.32
1658	NASDAQ	CAKE	Tue, Apr 13, 1999	6.96	7.56	6.96	7.33
1657	NASDAQ	CAKE	Mon, Apr 12, 1999	6.52	7.06	6.33	7.06
1656	NASDAQ	CAKE	Fri, Apr 9, 1999	6.85	6.96	6.56	6.70
1655	NASDAQ	CAKE	Thu, Apr 8, 1999	6.89	7.02	6.82	6.85
1654	NASDAQ	CAKE	Wed, Apr 7, 1999	6.78	6.93	6.78	6.89
1653	NASDAQ	CAKE	Tue, Apr 6, 1999	7.11	7.17	6.70	6.82
1652	NASDAQ	CAKE	Mon, Apr 5, 1999	7.15	7.26	7.04	7.24
1651	NASDAQ	CAKE	Thu, Apr 1, 1999	7.07	7.22	7.04	7.15
1650	NASDAQ	CAKE	Wed, Mar 31, 1999	6.82	7.30	6.74	7.04
1649	NASDAQ	CAKE	Tue, Mar 30, 1999	6.76	6.82	6.67	6.77
1648	NASDAQ	CAKE	Mon, Mar 29, 1999	6.74	6.93	6.67	6.76
1647	NASDAQ	CAKE	Fri, Mar 26, 1999	6.70	7.04	6.67	6.74
1646	NASDAQ	CAKE	Thu, Mar 25, 1999	6.63	6.89	6.59	6.82
1645	NASDAQ	CAKE	Wed, Mar 24, 1999	6.45	6.70	6.43	6.63
1644	NASDAQ	CAKE	Tue, Mar 23, 1999	6.82	6.96	6.37	6.50
1643	NASDAQ	CAKE	Mon, Mar 22, 1999	6.96	7.02	6.82	6.93
1642	NASDAQ	CAKE	Fri, Mar 19, 1999	6.96	7.07	6.96	7.02
1641	NASDAQ	CAKE	Thu, Mar 18, 1999	7.00	7.07	6.96	6.96
1640	NASDAQ	CAKE	Wed, Mar 17, 1999	6.96	7.11	6.96	7.02
1639	NASDAQ	CAKE	Tue, Mar 16, 1999	6.96	7.07	6.96	6.98
1638	NASDAQ	CAKE	Mon, Mar 15, 1999	7.17	7.26	6.91	6.98
1637	NASDAQ	CAKE	Fri, Mar 12, 1999	7.00	7.33	7.00	7.20
1636	NASDAQ	CAKE	Thu, Mar 11, 1999	6.78	7.26	6.78	7.02
1635	NASDAQ	CAKE	Wed, Mar 10, 1999	6.59	6.96	6.45	6.78
1634	NASDAQ	CAKE	Tue, Mar 9, 1999	5.87	6.74	5.85	6.52
1633	NASDAQ	CAKE	Mon, Mar 8, 1999	5.96	5.96	5.82	5.90
1632	NASDAQ	CAKE	Fri, Mar 5, 1999	5.96	5.96	5.89	5.91
1631	NASDAQ	CAKE	Thu, Mar 4, 1999	5.87	6.00	5.87	5.91
1630	NASDAQ	CAKE	Wed, Mar 3, 1999	5.89	6.00	5.63	5.80
1629	NASDAQ	CAKE	Tue, Mar 2, 1999	5.95	6.07	5.82	5.93
1628	NASDAQ	CAKE	Mon, Mar 1, 1999	6.07	6.11	5.93	5.95
1627	NASDAQ	CAKE	Fri, Feb 26, 1999	6.26	6.26	6.07	6.07
1626	NASDAQ	CAKE	Thu, Feb 25, 1999	6.15	6.26	6.00	6.26
1625	NASDAQ	CAKE	Wed, Feb 24, 1999	6.22	6.22	6.07	6.22
1624	NASDAQ	CAKE	Tue, Feb 23, 1999	6.37	6.37	6.07	6.18
1623	NASDAQ	CAKE	Mon, Feb 22, 1999	6.19	6.56	6.15	6.37
1622	NASDAQ	CAKE	Fri, Feb 19, 1999	6.04	6.37	6.02	6.11
1621	NASDAQ	CAKE	Thu, Feb 18, 1999	5.96	6.11	5.89	5.91
1620	NASDAQ	CAKE	Wed, Feb 17, 1999	6.11	6.26	5.96	5.96
1619	NASDAQ	CAKE	Tue, Feb 16, 1999	6.00	6.22	5.96	6.15
1618	NASDAQ	CAKE	Fri, Feb 12, 1999	5.85	6.00	5.83	6.00
1617	NASDAQ	CAKE	Thu, Feb 11, 1999	6.00	6.22	5.85	5.91
1616	NASDAQ	CAKE	Wed, Feb 10, 1999	6.19	6.48	6.04	6.09
1615	NASDAQ	CAKE	Tue, Feb 9, 1999	6.45	6.45	6.22	6.26
1614	NASDAQ	CAKE	Mon, Feb 8, 1999	6.52	6.52	6.22	6.45
1613	NASDAQ	CAKE	Fri, Feb 5, 1999	6.11	6.41	6.11	6.37
1612	NASDAQ	CAKE	Thu, Feb 4, 1999	6.15	6.30	6.07	6.15
1611	NASDAQ	CAKE	Wed, Feb 3, 1999	6.70	6.70	6.00	6.07
1610	NASDAQ	CAKE	Tue, Feb 2, 1999	6.67	6.82	6.56	6.69
1609	NASDAQ	CAKE	Mon, Feb 1, 1999	6.69	6.74	6.56	6.69
1608	NASDAQ	CAKE	Fri, Jan 29, 1999	6.85	6.96	6.63	6.74
1607	NASDAQ	CAKE	Thu, Jan 28, 1999	6.89	7.07	6.85	6.89
1606	NASDAQ	CAKE	Wed, Jan 27, 1999	6.80	7.04	6.74	6.96
1605	NASDAQ	CAKE	Tue, Jan 26, 1999	6.85	6.96	6.63	6.78
1604	NASDAQ	CAKE	Mon, Jan 25, 1999	7.00	7.00	6.78	6.85
1603	NASDAQ	CAKE	Fri, Jan 22, 1999	6.82	7.02	6.74	6.82
1602	NASDAQ	CAKE	Thu, Jan 21, 1999	6.85	6.93	6.67	6.85
1601	NASDAQ	CAKE	Wed, Jan 20, 1999	6.80	7.11	6.70	6.85
1600	NASDAQ	CAKE	Tue, Jan 19, 1999	6.85	6.96	6.67	6.72
1599	NASDAQ	CAKE	Fri, Jan 15, 1999	6.56	6.93	6.45	6.76
1598	NASDAQ	CAKE	Thu, Jan 14, 1999	6.41	6.59	6.37	6.39
1597	NASDAQ	CAKE	Wed, Jan 13, 1999	6.56	6.56	6.22	6.39
1596	NASDAQ	CAKE	Tue, Jan 12, 1999	6.74	7.26	6.19	6.56
1595	NASDAQ	CAKE	Mon, Jan 11, 1999	8.28	8.63	8.28	8.57
1594	NASDAQ	CAKE	Fri, Jan 8, 1999	7.93	8.40	7.93	8.33
1593	NASDAQ	CAKE	Thu, Jan 7, 1999	8.11	8.33	7.78	7.98
1592	NASDAQ	CAKE	Wed, Jan 6, 1999	8.26	8.45	7.78	8.30
1591	NASDAQ	CAKE	Tue, Jan 5, 1999	8.45	8.52	8.19	8.37
1590	NASDAQ	CAKE	Mon, Jan 4, 1999	8.70	8.70	8.33	8.41
1589	NASDAQ	CAKE	Thu, Dec 31, 1998	8.48	8.82	8.45	8.79
1588	NASDAQ	CAKE	Wed, Dec 30, 1998	8.41	8.63	8.19	8.41
1587	NASDAQ	CAKE	Tue, Dec 29, 1998	8.41	8.41	8.22	8.33
1586	NASDAQ	CAKE	Mon, Dec 28, 1998	8.80	8.93	8.24	8.33
1585	NASDAQ	CAKE	Thu, Dec 24, 1998	8.89	9.00	8.70	8.91
1584	NASDAQ	CAKE	Wed, Dec 23, 1998	8.52	8.89	8.52	8.82
1583	NASDAQ	CAKE	Tue, Dec 22, 1998	8.48	8.59	8.48	8.54
1582	NASDAQ	CAKE	Mon, Dec 21, 1998	8.30	8.67	8.30	8.52
1581	NASDAQ	CAKE	Fri, Dec 18, 1998	8.39	8.59	8.19	8.37
1580	NASDAQ	CAKE	Thu, Dec 17, 1998	7.82	8.39	7.74	8.37
1579	NASDAQ	CAKE	Wed, Dec 16, 1998	7.74	7.82	7.63	7.76
1578	NASDAQ	CAKE	Tue, Dec 15, 1998	7.41	7.74	7.37	7.71
1577	NASDAQ	CAKE	Mon, Dec 14, 1998	7.52	7.52	7.37	7.48
1576	NASDAQ	CAKE	Fri, Dec 11, 1998	7.56	7.59	7.39	7.52
1575	NASDAQ	CAKE	Thu, Dec 10, 1998	7.41	8.07	7.41	7.59
1574	NASDAQ	CAKE	Wed, Dec 9, 1998	7.45	7.61	7.26	7.54
1573	NASDAQ	CAKE	Tue, Dec 8, 1998	6.85	7.65	6.78	7.43
1572	NASDAQ	CAKE	Mon, Dec 7, 1998	6.95	6.99	6.67	6.73
1571	NASDAQ	CAKE	Fri, Dec 4, 1998	7.09	7.17	6.93	7.04
1570	NASDAQ	CAKE	Thu, Dec 3, 1998	7.11	7.33	6.74	7.11
1569	NASDAQ	CAKE	Wed, Dec 2, 1998	7.41	7.48	6.96	7.17
1568	NASDAQ	CAKE	Tue, Dec 1, 1998	7.59	7.61	7.07	7.45
1567	NASDAQ	CAKE	Mon, Nov 30, 1998	7.93	8.11	7.59	7.70
1566	NASDAQ	CAKE	Fri, Nov 27, 1998	7.93	8.11	7.85	7.95
1565	NASDAQ	CAKE	Wed, Nov 25, 1998	7.52	8.07	7.45	7.93
1564	NASDAQ	CAKE	Tue, Nov 24, 1998	7.26	7.56	7.26	7.48
1563	NASDAQ	CAKE	Mon, Nov 23, 1998	7.19	7.45	6.95	7.39
1562	NASDAQ	CAKE	Fri, Nov 20, 1998	7.24	7.43	7.19	7.30
1561	NASDAQ	CAKE	Thu, Nov 19, 1998	6.96	7.37	6.96	7.24
1560	NASDAQ	CAKE	Wed, Nov 18, 1998	6.74	7.04	6.74	6.98
1559	NASDAQ	CAKE	Tue, Nov 17, 1998	6.70	6.98	6.63	6.74
1558	NASDAQ	CAKE	Mon, Nov 16, 1998	6.50	6.83	6.50	6.82
1557	NASDAQ	CAKE	Fri, Nov 13, 1998	6.48	6.59	6.48	6.54
1556	NASDAQ	CAKE	Thu, Nov 12, 1998	6.30	6.56	6.30	6.52
1555	NASDAQ	CAKE	Wed, Nov 11, 1998	6.45	6.56	6.33	6.35
1554	NASDAQ	CAKE	Tue, Nov 10, 1998	6.41	6.48	6.28	6.45
1553	NASDAQ	CAKE	Mon, Nov 9, 1998	6.48	6.56	6.28	6.48
1552	NASDAQ	CAKE	Fri, Nov 6, 1998	6.56	6.65	6.30	6.50
1551	NASDAQ	CAKE	Thu, Nov 5, 1998	5.95	6.70	5.82	6.56
1550	NASDAQ	CAKE	Wed, Nov 4, 1998	5.82	5.93	5.67	5.89
1549	NASDAQ	CAKE	Tue, Nov 3, 1998	5.70	5.76	5.67	5.72
1548	NASDAQ	CAKE	Mon, Nov 2, 1998	5.74	5.78	5.56	5.72
1547	NASDAQ	CAKE	Fri, Oct 30, 1998	5.56	5.78	5.56	5.67
1546	NASDAQ	CAKE	Thu, Oct 29, 1998	5.82	5.82	5.52	5.70
1545	NASDAQ	CAKE	Wed, Oct 28, 1998	5.56	5.78	5.44	5.78
1544	NASDAQ	CAKE	Tue, Oct 27, 1998	5.74	5.74	5.41	5.56
1543	NASDAQ	CAKE	Mon, Oct 26, 1998	5.82	5.89	5.65	5.79
1542	NASDAQ	CAKE	Fri, Oct 23, 1998	5.82	5.96	5.63	5.74
1541	NASDAQ	CAKE	Thu, Oct 22, 1998	5.44	5.85	5.44	5.74
1540	NASDAQ	CAKE	Wed, Oct 21, 1998	5.41	5.63	5.20	5.44
1539	NASDAQ	CAKE	Tue, Oct 20, 1998	5.85	5.93	5.41	5.46
1538	NASDAQ	CAKE	Mon, Oct 19, 1998	5.63	5.85	5.63	5.78
1537	NASDAQ	CAKE	Fri, Oct 16, 1998	5.41	6.00	5.26	5.83
1536	NASDAQ	CAKE	Thu, Oct 15, 1998	5.11	5.37	5.00	5.33
1535	NASDAQ	CAKE	Wed, Oct 14, 1998	5.26	5.30	4.93	5.00
1534	NASDAQ	CAKE	Tue, Oct 13, 1998	5.19	5.44	5.15	5.30
1533	NASDAQ	CAKE	Mon, Oct 12, 1998	5.19	5.30	5.02	5.22
1532	NASDAQ	CAKE	Fri, Oct 9, 1998	4.82	5.11	4.67	5.04
1531	NASDAQ	CAKE	Thu, Oct 8, 1998	4.44	4.78	4.43	4.78
1530	NASDAQ	CAKE	Wed, Oct 7, 1998	4.41	4.61	4.37	4.59
1529	NASDAQ	CAKE	Tue, Oct 6, 1998	4.44	4.63	4.41	4.50
1528	NASDAQ	CAKE	Mon, Oct 5, 1998	4.44	4.52	4.37	4.43
1527	NASDAQ	CAKE	Fri, Oct 2, 1998	4.44	4.56	4.33	4.52
1526	NASDAQ	CAKE	Thu, Oct 1, 1998	4.52	4.59	4.37	4.52
1525	NASDAQ	CAKE	Wed, Sep 30, 1998	4.70	4.82	4.41	4.59
1524	NASDAQ	CAKE	Tue, Sep 29, 1998	4.74	4.89	4.59	4.74
1523	NASDAQ	CAKE	Mon, Sep 28, 1998	4.33	4.78	4.33	4.78
1522	NASDAQ	CAKE	Fri, Sep 25, 1998	4.67	4.74	4.22	4.30
1521	NASDAQ	CAKE	Thu, Sep 24, 1998	5.00	5.00	4.59	4.61
1520	NASDAQ	CAKE	Wed, Sep 23, 1998	5.04	5.07	4.89	5.00
1519	NASDAQ	CAKE	Tue, Sep 22, 1998	5.11	5.11	4.93	5.02
1518	NASDAQ	CAKE	Mon, Sep 21, 1998	4.98	5.11	4.87	5.07
1517	NASDAQ	CAKE	Fri, Sep 18, 1998	4.98	5.04	4.96	5.00
1516	NASDAQ	CAKE	Thu, Sep 17, 1998	5.00	5.00	4.85	5.00
1515	NASDAQ	CAKE	Wed, Sep 16, 1998	4.96	5.11	4.96	5.00
1514	NASDAQ	CAKE	Tue, Sep 15, 1998	4.96	5.07	4.89	5.00
1513	NASDAQ	CAKE	Mon, Sep 14, 1998	4.89	5.04	4.85	4.93
1512	NASDAQ	CAKE	Fri, Sep 11, 1998	4.85	4.89	4.78	4.85
1511	NASDAQ	CAKE	Thu, Sep 10, 1998	4.89	4.93	4.82	4.85
1510	NASDAQ	CAKE	Wed, Sep 9, 1998	5.04	5.04	4.82	4.89
1509	NASDAQ	CAKE	Tue, Sep 8, 1998	5.33	5.52	4.85	5.04
1508	NASDAQ	CAKE	Fri, Sep 4, 1998	5.37	5.37	5.22	5.24
1507	NASDAQ	CAKE	Thu, Sep 3, 1998	5.22	5.41	5.22	5.35
1506	NASDAQ	CAKE	Wed, Sep 2, 1998	5.26	5.52	5.26	5.41
1505	NASDAQ	CAKE	Tue, Sep 1, 1998	4.82	5.48	4.74	5.33
1504	NASDAQ	CAKE	Mon, Aug 31, 1998	5.07	5.26	4.85	4.85
1503	NASDAQ	CAKE	Fri, Aug 28, 1998	5.26	5.41	4.96	5.09
1502	NASDAQ	CAKE	Thu, Aug 27, 1998	5.33	5.48	5.15	5.41
1501	NASDAQ	CAKE	Wed, Aug 26, 1998	5.63	5.63	5.30	5.49
1500	NASDAQ	CAKE	Tue, Aug 25, 1998	5.85	5.85	5.63	5.72
1499	NASDAQ	CAKE	Mon, Aug 24, 1998	5.82	5.89	5.74	5.78
1498	NASDAQ	CAKE	Fri, Aug 21, 1998	5.74	5.93	5.65	5.93
1497	NASDAQ	CAKE	Thu, Aug 20, 1998	5.78	5.96	5.78	5.82
1496	NASDAQ	CAKE	Wed, Aug 19, 1998	5.82	5.96	5.70	5.96
1495	NASDAQ	CAKE	Tue, Aug 18, 1998	5.85	5.96	5.78	5.93
1494	NASDAQ	CAKE	Mon, Aug 17, 1998	5.82	6.04	5.70	5.87
1493	NASDAQ	CAKE	Fri, Aug 14, 1998	5.93	5.96	5.74	5.85
1492	NASDAQ	CAKE	Thu, Aug 13, 1998	5.89	5.96	5.78	5.93
1491	NASDAQ	CAKE	Wed, Aug 12, 1998	5.63	6.11	5.63	6.00
1490	NASDAQ	CAKE	Tue, Aug 11, 1998	5.63	5.93	5.48	5.67
1489	NASDAQ	CAKE	Mon, Aug 10, 1998	5.89	6.07	5.78	5.89
1488	NASDAQ	CAKE	Fri, Aug 7, 1998	5.52	6.00	5.52	5.85
1487	NASDAQ	CAKE	Thu, Aug 6, 1998	5.22	5.59	5.19	5.59
1486	NASDAQ	CAKE	Wed, Aug 5, 1998	5.00	5.22	4.96	5.22
1485	NASDAQ	CAKE	Tue, Aug 4, 1998	5.67	5.67	4.93	5.02
1484	NASDAQ	CAKE	Mon, Aug 3, 1998	5.85	5.85	5.48	5.63
1483	NASDAQ	CAKE	Fri, Jul 31, 1998	5.93	6.00	5.74	5.78
1482	NASDAQ	CAKE	Thu, Jul 30, 1998	5.85	5.96	5.82	5.89
1481	NASDAQ	CAKE	Wed, Jul 29, 1998	5.96	5.96	5.74	5.78
1480	NASDAQ	CAKE	Tue, Jul 28, 1998	6.00	6.00	5.74	5.87
1479	NASDAQ	CAKE	Mon, Jul 27, 1998	6.04	6.04	5.82	5.96
1478	NASDAQ	CAKE	Fri, Jul 24, 1998	6.26	6.26	5.89	6.02
1477	NASDAQ	CAKE	Thu, Jul 23, 1998	6.22	6.33	6.04	6.04
1476	NASDAQ	CAKE	Wed, Jul 22, 1998	6.22	6.35	6.22	6.26
1475	NASDAQ	CAKE	Tue, Jul 21, 1998	6.30	6.37	6.19	6.33
1474	NASDAQ	CAKE	Mon, Jul 20, 1998	6.43	6.43	6.30	6.30
1473	NASDAQ	CAKE	Fri, Jul 17, 1998	6.45	6.56	6.37	6.43
1472	NASDAQ	CAKE	Thu, Jul 16, 1998	6.54	6.63	6.22	6.54
1471	NASDAQ	CAKE	Wed, Jul 15, 1998	6.63	6.67	6.59	6.63
1470	NASDAQ	CAKE	Tue, Jul 14, 1998	6.78	6.78	6.61	6.61
1469	NASDAQ	CAKE	Mon, Jul 13, 1998	6.82	6.82	6.74	6.76
1468	NASDAQ	CAKE	Fri, Jul 10, 1998	6.95	6.95	6.70	6.80
1467	NASDAQ	CAKE	Thu, Jul 9, 1998	6.93	6.96	6.82	6.93
1466	NASDAQ	CAKE	Wed, Jul 8, 1998	7.15	7.15	6.82	6.89
1465	NASDAQ	CAKE	Tue, Jul 7, 1998	7.26	7.41	7.07	7.13
1464	NASDAQ	CAKE	Mon, Jul 6, 1998	6.85	7.32	6.85	7.26
1463	NASDAQ	CAKE	Thu, Jul 2, 1998	7.11	7.11	6.89	6.91
1462	NASDAQ	CAKE	Wed, Jul 1, 1998	6.63	7.11	6.63	7.06
1461	NASDAQ	CAKE	Tue, Jun 30, 1998	6.37	6.74	6.26	6.70
1460	NASDAQ	CAKE	Mon, Jun 29, 1998	6.69	6.82	6.37	6.39
1459	NASDAQ	CAKE	Fri, Jun 26, 1998	6.52	6.69	6.52	6.63
1458	NASDAQ	CAKE	Thu, Jun 25, 1998	6.45	6.70	6.45	6.63
1457	NASDAQ	CAKE	Wed, Jun 24, 1998	6.37	6.56	6.26	6.56
1456	NASDAQ	CAKE	Tue, Jun 23, 1998	6.56	6.56	6.15	6.30
1455	NASDAQ	CAKE	Mon, Jun 22, 1998	6.15	6.63	6.00	6.52
1454	NASDAQ	CAKE	Fri, Jun 19, 1998	6.52	6.52	5.82	6.00
1453	NASDAQ	CAKE	Thu, Jun 18, 1998	6.67	6.67	6.39	6.52
1452	NASDAQ	CAKE	Wed, Jun 17, 1998	6.33	6.70	6.30	6.67
1451	NASDAQ	CAKE	Tue, Jun 16, 1998	6.26	6.39	6.11	6.22
1450	NASDAQ	CAKE	Mon, Jun 15, 1998	5.96	6.22	5.89	6.22
1449	NASDAQ	CAKE	Fri, Jun 12, 1998	5.87	6.04	5.80	5.98
1448	NASDAQ	CAKE	Thu, Jun 11, 1998	6.37	6.37	5.59	5.87
1447	NASDAQ	CAKE	Wed, Jun 10, 1998	6.46	6.48	6.32	6.33
1446	NASDAQ	CAKE	Tue, Jun 9, 1998	6.56	6.56	6.39	6.46
1445	NASDAQ	CAKE	Mon, Jun 8, 1998	6.56	6.59	6.41	6.52
1444	NASDAQ	CAKE	Fri, Jun 5, 1998	6.37	6.48	6.37	6.45
1443	NASDAQ	CAKE	Thu, Jun 4, 1998	6.30	6.37	6.30	6.30
1442	NASDAQ	CAKE	Wed, Jun 3, 1998	6.13	6.37	6.11	6.35
1441	NASDAQ	CAKE	Tue, Jun 2, 1998	6.33	6.33	6.06	6.13
1440	NASDAQ	CAKE	Mon, Jun 1, 1998	6.26	6.48	6.09	6.19
1439	NASDAQ	CAKE	Fri, May 29, 1998	6.26	6.35	5.93	5.98
1438	NASDAQ	CAKE	Thu, May 28, 1998	6.37	6.45	6.26	6.35
1437	NASDAQ	CAKE	Wed, May 27, 1998	6.13	6.45	6.00	6.33
1436	NASDAQ	CAKE	Tue, May 26, 1998	6.41	6.45	6.11	6.15
1435	NASDAQ	CAKE	Fri, May 22, 1998	6.56	6.56	6.39	6.45
1434	NASDAQ	CAKE	Thu, May 21, 1998	6.63	6.63	6.46	6.54
1433	NASDAQ	CAKE	Wed, May 20, 1998	6.70	6.70	6.54	6.59
1432	NASDAQ	CAKE	Tue, May 19, 1998	6.33	6.69	6.33	6.59
1431	NASDAQ	CAKE	Mon, May 18, 1998	6.59	6.74	6.41	6.48
1430	NASDAQ	CAKE	Fri, May 15, 1998	6.74	6.74	6.59	6.63
1429	NASDAQ	CAKE	Thu, May 14, 1998	6.89	6.89	6.56	6.74
1428	NASDAQ	CAKE	Wed, May 13, 1998	7.00	7.00	6.70	6.89
1427	NASDAQ	CAKE	Tue, May 12, 1998	6.93	6.98	6.82	6.98
1426	NASDAQ	CAKE	Mon, May 11, 1998	7.00	7.04	6.89	6.93
1425	NASDAQ	CAKE	Fri, May 8, 1998	7.00	7.00	6.93	7.00
1424	NASDAQ	CAKE	Thu, May 7, 1998	7.04	7.11	6.93	6.93
1423	NASDAQ	CAKE	Wed, May 6, 1998	7.19	7.19	7.04	7.11
1422	NASDAQ	CAKE	Tue, May 5, 1998	7.22	7.26	7.13	7.15
1421	NASDAQ	CAKE	Mon, May 4, 1998	7.41	7.41	7.15	7.22
1420	NASDAQ	CAKE	Fri, May 1, 1998	7.48	7.48	7.33	7.41
1419	NASDAQ	CAKE	Thu, Apr 30, 1998	7.45	7.59	7.37	7.48
1418	NASDAQ	CAKE	Wed, Apr 29, 1998	7.15	7.41	7.15	7.33
1417	NASDAQ	CAKE	Tue, Apr 28, 1998	7.41	7.45	7.11	7.22
1416	NASDAQ	CAKE	Mon, Apr 27, 1998	6.96	7.41	6.96	7.30
1415	NASDAQ	CAKE	Fri, Apr 24, 1998	7.56	7.67	7.00	7.22
1414	NASDAQ	CAKE	Thu, Apr 23, 1998	7.82	7.85	7.48	7.48
1413	NASDAQ	CAKE	Wed, Apr 22, 1998	7.89	7.89	7.70	7.78
1412	NASDAQ	CAKE	Tue, Apr 21, 1998	7.78	7.93	7.70	7.70
1411	NASDAQ	CAKE	Mon, Apr 20, 1998	7.70	7.74	7.59	7.72
1410	NASDAQ	CAKE	Fri, Apr 17, 1998	7.56	7.70	7.56	7.67
1409	NASDAQ	CAKE	Thu, Apr 16, 1998	7.78	7.78	7.56	7.67
1408	NASDAQ	CAKE	Wed, Apr 15, 1998	7.63	7.78	7.63	7.70
1407	NASDAQ	CAKE	Tue, Apr 14, 1998	7.85	7.96	7.69	7.72
1406	NASDAQ	CAKE	Mon, Apr 13, 1998	7.45	8.00	7.33	7.85
1405	NASDAQ	CAKE	Thu, Apr 9, 1998	7.26	7.41	7.22	7.37
1404	NASDAQ	CAKE	Wed, Apr 8, 1998	7.15	7.33	7.15	7.28
1403	NASDAQ	CAKE	Tue, Apr 7, 1998	7.19	7.26	7.07	7.18
1402	NASDAQ	CAKE	Mon, Apr 6, 1998	7.15	7.41	7.07	7.19
1401	NASDAQ	CAKE	Fri, Apr 3, 1998	7.15	7.26	7.00	7.19
1400	NASDAQ	CAKE	Thu, Apr 2, 1998	7.00	7.56	6.93	7.24
1399	NASDAQ	CAKE	Wed, Apr 1, 1998	6.57	6.96	6.52	6.94
1398	NASDAQ	CAKE	Tue, Mar 31, 1998	6.30	6.67	6.20	6.58
1397	NASDAQ	CAKE	Mon, Mar 30, 1998	6.27	6.27	6.17	6.27
1396	NASDAQ	CAKE	Fri, Mar 27, 1998	6.37	6.37	6.27	6.30
1395	NASDAQ	CAKE	Thu, Mar 26, 1998	6.47	6.47	6.30	6.33
1394	NASDAQ	CAKE	Wed, Mar 25, 1998	6.45	6.49	6.40	6.45
1393	NASDAQ	CAKE	Tue, Mar 24, 1998	6.42	6.47	6.32	6.45
1392	NASDAQ	CAKE	Mon, Mar 23, 1998	6.22	6.42	6.15	6.37
1391	NASDAQ	CAKE	Fri, Mar 20, 1998	6.16	6.22	6.15	6.19
1390	NASDAQ	CAKE	Thu, Mar 19, 1998	6.16	6.22	6.14	6.17
1389	NASDAQ	CAKE	Wed, Mar 18, 1998	6.10	6.22	6.07	6.22
1388	NASDAQ	CAKE	Tue, Mar 17, 1998	6.25	6.32	6.05	6.05
1387	NASDAQ	CAKE	Mon, Mar 16, 1998	6.20	6.30	6.20	6.27
1386	NASDAQ	CAKE	Fri, Mar 13, 1998	6.32	6.32	6.12	6.17
1385	NASDAQ	CAKE	Thu, Mar 12, 1998	6.30	6.30	6.19	6.28
1384	NASDAQ	CAKE	Wed, Mar 11, 1998	6.24	6.32	6.20	6.32
1383	NASDAQ	CAKE	Tue, Mar 10, 1998	6.20	6.30	6.12	6.20
1382	NASDAQ	CAKE	Mon, Mar 9, 1998	6.07	6.25	5.93	6.12
1381	NASDAQ	CAKE	Fri, Mar 6, 1998	5.75	6.15	5.68	6.05
1380	NASDAQ	CAKE	Thu, Mar 5, 1998	5.73	5.85	5.63	5.70
1379	NASDAQ	CAKE	Wed, Mar 4, 1998	6.03	6.03	5.83	5.88
1378	NASDAQ	CAKE	Tue, Mar 3, 1998	6.15	6.15	6.00	6.03
1377	NASDAQ	CAKE	Mon, Mar 2, 1998	6.40	6.47	6.12	6.12
1376	NASDAQ	CAKE	Fri, Feb 27, 1998	6.47	6.52	6.35	6.37
1375	NASDAQ	CAKE	Thu, Feb 26, 1998	6.62	6.62	6.38	6.41
1374	NASDAQ	CAKE	Wed, Feb 25, 1998	6.42	6.64	6.32	6.62
1373	NASDAQ	CAKE	Tue, Feb 24, 1998	6.47	6.49	6.32	6.37
1372	NASDAQ	CAKE	Mon, Feb 23, 1998	6.32	6.59	6.22	6.45
1371	NASDAQ	CAKE	Fri, Feb 20, 1998	5.90	6.37	5.90	6.25
1370	NASDAQ	CAKE	Thu, Feb 19, 1998	6.05	6.05	5.90	5.95
1369	NASDAQ	CAKE	Wed, Feb 18, 1998	6.07	6.12	6.05	6.06
1368	NASDAQ	CAKE	Tue, Feb 17, 1998	6.15	6.17	6.07	6.09
1367	NASDAQ	CAKE	Fri, Feb 13, 1998	6.27	6.27	6.12	6.15
1366	NASDAQ	CAKE	Thu, Feb 12, 1998	6.35	6.47	6.20	6.22
1365	NASDAQ	CAKE	Wed, Feb 11, 1998	6.07	6.32	6.05	6.25
1364	NASDAQ	CAKE	Tue, Feb 10, 1998	6.35	6.35	6.07	6.10
1363	NASDAQ	CAKE	Mon, Feb 9, 1998	6.37	6.41	6.27	6.30
1362	NASDAQ	CAKE	Fri, Feb 6, 1998	6.05	6.37	6.05	6.37
1361	NASDAQ	CAKE	Thu, Feb 5, 1998	6.07	6.20	6.07	6.12
1360	NASDAQ	CAKE	Wed, Feb 4, 1998	6.17	6.22	6.05	6.20
1359	NASDAQ	CAKE	Tue, Feb 3, 1998	6.06	6.27	5.94	6.17
1358	NASDAQ	CAKE	Mon, Feb 2, 1998	5.83	6.06	5.75	6.05
1357	NASDAQ	CAKE	Fri, Jan 30, 1998	5.73	5.83	5.64	5.77
1356	NASDAQ	CAKE	Thu, Jan 29, 1998	5.70	5.75	5.63	5.75
1355	NASDAQ	CAKE	Wed, Jan 28, 1998	5.66	5.72	5.53	5.63
1354	NASDAQ	CAKE	Tue, Jan 27, 1998	5.51	5.72	5.43	5.68
1353	NASDAQ	CAKE	Mon, Jan 26, 1998	5.33	5.46	5.28	5.46
1352	NASDAQ	CAKE	Fri, Jan 23, 1998	5.33	5.43	5.26	5.31
1351	NASDAQ	CAKE	Thu, Jan 22, 1998	5.56	5.61	5.36	5.36
1350	NASDAQ	CAKE	Wed, Jan 21, 1998	5.61	5.70	5.52	5.70
1349	NASDAQ	CAKE	Tue, Jan 20, 1998	5.66	5.70	5.48	5.63
1348	NASDAQ	CAKE	Fri, Jan 16, 1998	5.56	5.78	5.48	5.70
1347	NASDAQ	CAKE	Thu, Jan 15, 1998	5.46	5.56	5.41	5.51
1346	NASDAQ	CAKE	Wed, Jan 14, 1998	5.41	5.53	5.31	5.53
1345	NASDAQ	CAKE	Tue, Jan 13, 1998	5.47	5.56	5.41	5.45
1344	NASDAQ	CAKE	Mon, Jan 12, 1998	5.48	5.53	5.31	5.47
1343	NASDAQ	CAKE	Fri, Jan 9, 1998	5.56	5.58	5.41	5.53
1342	NASDAQ	CAKE	Thu, Jan 8, 1998	5.33	5.61	5.28	5.54
1341	NASDAQ	CAKE	Wed, Jan 7, 1998	5.46	5.51	5.09	5.38
1340	NASDAQ	CAKE	Tue, Jan 6, 1998	5.66	5.66	5.48	5.51
1339	NASDAQ	CAKE	Mon, Jan 5, 1998	5.73	5.75	5.56	5.66
1338	NASDAQ	CAKE	Fri, Jan 2, 1998	6.00	6.00	5.63	5.68
1337	NASDAQ	CAKE	Wed, Dec 31, 1997	6.00	6.10	5.93	6.03
1336	NASDAQ	CAKE	Tue, Dec 30, 1997	5.88	5.95	5.88	5.95
1335	NASDAQ	CAKE	Mon, Dec 29, 1997	5.83	5.95	5.83	5.91
1334	NASDAQ	CAKE	Fri, Dec 26, 1997	5.89	5.96	5.83	5.85
1333	NASDAQ	CAKE	Wed, Dec 24, 1997	5.90	5.93	5.83	5.88
1332	NASDAQ	CAKE	Tue, Dec 23, 1997	5.93	6.00	5.87	5.90
1331	NASDAQ	CAKE	Mon, Dec 22, 1997	6.03	6.05	5.88	5.98
1330	NASDAQ	CAKE	Fri, Dec 19, 1997	5.88	6.03	5.85	5.95
1329	NASDAQ	CAKE	Thu, Dec 18, 1997	6.08	6.08	5.85	5.95
1328	NASDAQ	CAKE	Wed, Dec 17, 1997	6.17	6.17	6.03	6.09
1327	NASDAQ	CAKE	Tue, Dec 16, 1997	5.99	6.22	5.93	6.12
1326	NASDAQ	CAKE	Mon, Dec 15, 1997	5.68	6.00	5.68	5.93
1325	NASDAQ	CAKE	Fri, Dec 12, 1997	5.92	5.95	5.43	5.73
1324	NASDAQ	CAKE	Thu, Dec 11, 1997	6.07	6.12	5.78	5.89
1323	NASDAQ	CAKE	Wed, Dec 10, 1997	6.15	6.17	6.07	6.12
1322	NASDAQ	CAKE	Tue, Dec 9, 1997	6.12	6.21	6.05	6.17
1321	NASDAQ	CAKE	Mon, Dec 8, 1997	6.03	6.22	5.98	6.16
1320	NASDAQ	CAKE	Fri, Dec 5, 1997	5.95	6.10	5.83	6.03
1319	NASDAQ	CAKE	Thu, Dec 4, 1997	6.12	6.27	6.12	6.20
1318	NASDAQ	CAKE	Wed, Dec 3, 1997	6.32	6.32	6.05	6.17
1317	NASDAQ	CAKE	Tue, Dec 2, 1997	6.33	6.40	6.17	6.32
1316	NASDAQ	CAKE	Mon, Dec 1, 1997	6.12	6.47	5.98	6.35
1315	NASDAQ	CAKE	Fri, Nov 28, 1997	5.98	6.12	5.98	6.07
1314	NASDAQ	CAKE	Wed, Nov 26, 1997	5.83	6.10	5.80	6.00
1313	NASDAQ	CAKE	Tue, Nov 25, 1997	5.46	5.83	5.46	5.83
1312	NASDAQ	CAKE	Mon, Nov 24, 1997	5.75	5.75	5.43	5.46
1311	NASDAQ	CAKE	Fri, Nov 21, 1997	5.88	5.93	5.68	5.70
1310	NASDAQ	CAKE	Thu, Nov 20, 1997	5.73	5.93	5.66	5.83
1309	NASDAQ	CAKE	Wed, Nov 19, 1997	5.75	5.90	5.51	5.67
1308	NASDAQ	CAKE	Tue, Nov 18, 1997	5.41	5.78	5.38	5.75
1307	NASDAQ	CAKE	Mon, Nov 17, 1997	5.70	5.78	5.43	5.46
1306	NASDAQ	CAKE	Fri, Nov 14, 1997	5.73	5.78	5.58	5.68
1305	NASDAQ	CAKE	Thu, Nov 13, 1997	5.70	5.75	5.56	5.75
1304	NASDAQ	CAKE	Wed, Nov 12, 1997	5.75	5.83	5.56	5.61
1303	NASDAQ	CAKE	Tue, Nov 11, 1997	6.03	6.03	5.75	5.82
1302	NASDAQ	CAKE	Mon, Nov 10, 1997	6.20	6.20	5.98	5.98
1301	NASDAQ	CAKE	Fri, Nov 7, 1997	5.88	6.04	5.83	5.95
1300	NASDAQ	CAKE	Thu, Nov 6, 1997	6.15	6.22	5.98	5.98
1299	NASDAQ	CAKE	Wed, Nov 5, 1997	6.32	6.40	6.15	6.25
1298	NASDAQ	CAKE	Tue, Nov 4, 1997	6.57	6.67	6.32	6.35
1297	NASDAQ	CAKE	Mon, Nov 3, 1997	6.20	6.72	6.12	6.62
1296	NASDAQ	CAKE	Fri, Oct 31, 1997	5.98	6.22	5.90	6.22
1295	NASDAQ	CAKE	Thu, Oct 30, 1997	5.58	5.95	5.58	5.94
1294	NASDAQ	CAKE	Wed, Oct 29, 1997	5.73	5.85	5.63	5.72
1293	NASDAQ	CAKE	Tue, Oct 28, 1997	5.31	5.78	5.31	5.68
1292	NASDAQ	CAKE	Mon, Oct 27, 1997	5.73	5.75	5.43	5.48
1291	NASDAQ	CAKE	Fri, Oct 24, 1997	5.04	5.98	5.03	5.78
1290	NASDAQ	CAKE	Thu, Oct 23, 1997	4.96	5.04	4.91	4.99
1289	NASDAQ	CAKE	Wed, Oct 22, 1997	5.21	5.24	4.94	5.06
1288	NASDAQ	CAKE	Tue, Oct 21, 1997	5.24	5.28	5.14	5.20
1287	NASDAQ	CAKE	Mon, Oct 20, 1997	5.04	5.21	4.99	5.17
1286	NASDAQ	CAKE	Fri, Oct 17, 1997	5.31	5.33	4.79	4.96
1285	NASDAQ	CAKE	Thu, Oct 16, 1997	5.31	5.33	5.31	5.32
1284	NASDAQ	CAKE	Wed, Oct 15, 1997	5.58	5.58	5.31	5.33
1283	NASDAQ	CAKE	Tue, Oct 14, 1997	5.56	5.58	5.51	5.57
1282	NASDAQ	CAKE	Mon, Oct 13, 1997	5.53	5.56	5.46	5.53
1281	NASDAQ	CAKE	Fri, Oct 10, 1997	5.56	5.56	5.46	5.53
1280	NASDAQ	CAKE	Thu, Oct 9, 1997	5.41	5.54	5.41	5.51
1279	NASDAQ	CAKE	Wed, Oct 8, 1997	5.48	5.48	5.41	5.48
1278	NASDAQ	CAKE	Tue, Oct 7, 1997	5.46	5.46	5.42	5.46
1277	NASDAQ	CAKE	Mon, Oct 6, 1997	5.51	5.53	5.42	5.42
1276	NASDAQ	CAKE	Fri, Oct 3, 1997	5.61	5.61	5.51	5.53
1275	NASDAQ	CAKE	Thu, Oct 2, 1997	5.48	5.63	5.48	5.53
1274	NASDAQ	CAKE	Wed, Oct 1, 1997	5.44	5.56	5.43	5.48
1273	NASDAQ	CAKE	Tue, Sep 30, 1997	5.33	5.48	5.33	5.45
1272	NASDAQ	CAKE	Mon, Sep 29, 1997	5.26	5.36	5.21	5.33
1271	NASDAQ	CAKE	Fri, Sep 26, 1997	5.24	5.33	5.24	5.28
1270	NASDAQ	CAKE	Thu, Sep 25, 1997	5.33	5.38	5.24	5.28
1269	NASDAQ	CAKE	Wed, Sep 24, 1997	5.36	5.43	5.36	5.36
1268	NASDAQ	CAKE	Tue, Sep 23, 1997	5.58	5.58	5.28	5.38
1267	NASDAQ	CAKE	Mon, Sep 22, 1997	5.58	5.58	5.51	5.53
1266	NASDAQ	CAKE	Fri, Sep 19, 1997	5.51	5.58	5.51	5.56
1265	NASDAQ	CAKE	Thu, Sep 18, 1997	5.51	5.53	5.51	5.51
1264	NASDAQ	CAKE	Wed, Sep 17, 1997	5.51	5.58	5.51	5.52
1263	NASDAQ	CAKE	Tue, Sep 16, 1997	5.53	5.53	5.51	5.53
1262	NASDAQ	CAKE	Mon, Sep 15, 1997	5.48	5.56	5.46	5.53
1261	NASDAQ	CAKE	Fri, Sep 12, 1997	5.38	5.51	5.28	5.48
1260	NASDAQ	CAKE	Thu, Sep 11, 1997	5.28	5.38	5.28	5.31
1259	NASDAQ	CAKE	Wed, Sep 10, 1997	5.48	5.61	5.24	5.33
1258	NASDAQ	CAKE	Tue, Sep 9, 1997	5.46	5.53	5.46	5.48
1257	NASDAQ	CAKE	Mon, Sep 8, 1997	5.46	5.53	5.46	5.48
1256	NASDAQ	CAKE	Fri, Sep 5, 1997	5.48	5.53	5.46	5.47
1255	NASDAQ	CAKE	Thu, Sep 4, 1997	5.54	5.56	5.46	5.48
1254	NASDAQ	CAKE	Wed, Sep 3, 1997	5.56	5.58	5.51	5.53
1253	NASDAQ	CAKE	Tue, Sep 2, 1997	5.51	5.58	5.46	5.56
1252	NASDAQ	CAKE	Fri, Aug 29, 1997	5.48	5.53	5.46	5.46
1251	NASDAQ	CAKE	Thu, Aug 28, 1997	5.46	5.51	5.41	5.49
1250	NASDAQ	CAKE	Wed, Aug 27, 1997	5.54	5.54	5.40	5.51
1249	NASDAQ	CAKE	Tue, Aug 26, 1997	5.46	5.61	5.46	5.51
1248	NASDAQ	CAKE	Mon, Aug 25, 1997	5.43	5.56	5.38	5.49
1247	NASDAQ	CAKE	Fri, Aug 22, 1997	5.46	5.48	5.36	5.36
1246	NASDAQ	CAKE	Thu, Aug 21, 1997	5.46	5.53	5.38	5.51
1245	NASDAQ	CAKE	Wed, Aug 20, 1997	5.28	5.56	5.21	5.45
1244	NASDAQ	CAKE	Tue, Aug 19, 1997	5.16	5.28	5.01	5.27
1243	NASDAQ	CAKE	Mon, Aug 18, 1997	4.99	5.19	4.94	5.16
1242	NASDAQ	CAKE	Fri, Aug 15, 1997	4.84	5.09	4.84	4.94
1241	NASDAQ	CAKE	Thu, Aug 14, 1997	4.77	4.77	4.74	4.77
1240	NASDAQ	CAKE	Wed, Aug 13, 1997	4.80	4.80	4.74	4.76
1239	NASDAQ	CAKE	Tue, Aug 12, 1997	4.85	4.91	4.74	4.77
1238	NASDAQ	CAKE	Mon, Aug 11, 1997	4.94	5.01	4.85	4.88
1237	NASDAQ	CAKE	Fri, Aug 8, 1997	5.16	5.16	4.86	4.94
1236	NASDAQ	CAKE	Thu, Aug 7, 1997	5.28	5.31	5.16	5.17
1235	NASDAQ	CAKE	Wed, Aug 6, 1997	5.14	5.31	5.14	5.26
1234	NASDAQ	CAKE	Tue, Aug 5, 1997	5.14	5.33	5.09	5.16
1233	NASDAQ	CAKE	Mon, Aug 4, 1997	5.06	5.24	5.06	5.12
1232	NASDAQ	CAKE	Fri, Aug 1, 1997	5.22	5.22	5.09	5.11
1231	NASDAQ	CAKE	Thu, Jul 31, 1997	5.24	5.33	5.20	5.20
1230	NASDAQ	CAKE	Wed, Jul 30, 1997	5.14	5.33	5.09	5.24
1229	NASDAQ	CAKE	Tue, Jul 29, 1997	5.11	5.31	4.98	5.16
1228	NASDAQ	CAKE	Mon, Jul 28, 1997	4.84	5.24	4.79	5.14
1227	NASDAQ	CAKE	Fri, Jul 25, 1997	4.22	4.89	4.17	4.82
1226	NASDAQ	CAKE	Thu, Jul 24, 1997	4.17	4.17	4.12	4.17
1225	NASDAQ	CAKE	Wed, Jul 23, 1997	4.12	4.20	4.12	4.15
1224	NASDAQ	CAKE	Tue, Jul 22, 1997	4.12	4.17	4.12	4.15
1223	NASDAQ	CAKE	Mon, Jul 21, 1997	4.17	4.20	4.10	4.12
1222	NASDAQ	CAKE	Fri, Jul 18, 1997	4.25	4.25	4.17	4.17
1221	NASDAQ	CAKE	Thu, Jul 17, 1997	4.25	4.27	4.22	4.22
1220	NASDAQ	CAKE	Wed, Jul 16, 1997	4.25	4.27	4.22	4.22
1219	NASDAQ	CAKE	Tue, Jul 15, 1997	4.26	4.32	4.25	4.25
1218	NASDAQ	CAKE	Mon, Jul 14, 1997	4.25	4.30	4.25	4.28
1217	NASDAQ	CAKE	Fri, Jul 11, 1997	4.27	4.30	4.25	4.25
1216	NASDAQ	CAKE	Thu, Jul 10, 1997	4.30	4.32	4.27	4.30
1215	NASDAQ	CAKE	Wed, Jul 9, 1997	4.30	4.35	4.30	4.31
1214	NASDAQ	CAKE	Tue, Jul 8, 1997	4.27	4.35	4.27	4.35
1213	NASDAQ	CAKE	Mon, Jul 7, 1997	4.30	4.37	4.27	4.30
1212	NASDAQ	CAKE	Thu, Jul 3, 1997	4.32	4.35	4.32	4.32
1211	NASDAQ	CAKE	Wed, Jul 2, 1997	4.25	4.37	4.25	4.35
1210	NASDAQ	CAKE	Tue, Jul 1, 1997	4.12	4.32	4.12	4.28
1209	NASDAQ	CAKE	Mon, Jun 30, 1997	4.00	4.17	3.98	4.15
1208	NASDAQ	CAKE	Fri, Jun 27, 1997	3.98	4.00	3.98	3.98
1207	NASDAQ	CAKE	Thu, Jun 26, 1997	4.03	4.05	3.98	3.99
1206	NASDAQ	CAKE	Wed, Jun 25, 1997	4.00	4.15	4.00	4.03
1205	NASDAQ	CAKE	Tue, Jun 24, 1997	3.93	4.05	3.93	4.00
1204	NASDAQ	CAKE	Mon, Jun 23, 1997	3.95	3.98	3.93	3.98
1203	NASDAQ	CAKE	Fri, Jun 20, 1997	4.00	4.00	3.93	3.93
1202	NASDAQ	CAKE	Thu, Jun 19, 1997	3.88	4.03	3.85	4.01
1201	NASDAQ	CAKE	Wed, Jun 18, 1997	3.83	3.88	3.80	3.88
1200	NASDAQ	CAKE	Tue, Jun 17, 1997	3.95	3.95	3.85	3.85
1199	NASDAQ	CAKE	Mon, Jun 16, 1997	3.95	3.98	3.93	3.93
1198	NASDAQ	CAKE	Fri, Jun 13, 1997	4.00	4.05	3.95	3.96
1197	NASDAQ	CAKE	Thu, Jun 12, 1997	4.03	4.05	4.00	4.00
1196	NASDAQ	CAKE	Wed, Jun 11, 1997	4.05	4.10	4.03	4.03
1195	NASDAQ	CAKE	Tue, Jun 10, 1997	4.12	4.15	4.05	4.07
1194	NASDAQ	CAKE	Mon, Jun 9, 1997	4.15	4.15	4.10	4.14
1193	NASDAQ	CAKE	Fri, Jun 6, 1997	4.12	4.15	4.10	4.15
1192	NASDAQ	CAKE	Thu, Jun 5, 1997	4.17	4.17	4.12	4.15
1191	NASDAQ	CAKE	Wed, Jun 4, 1997	4.15	4.17	4.12	4.15
1190	NASDAQ	CAKE	Tue, Jun 3, 1997	4.07	4.17	4.07	4.15
1189	NASDAQ	CAKE	Mon, Jun 2, 1997	3.95	4.12	3.95	4.12
1188	NASDAQ	CAKE	Fri, May 30, 1997	3.90	4.00	3.90	3.95
1187	NASDAQ	CAKE	Thu, May 29, 1997	4.15	4.15	3.95	3.95
1186	NASDAQ	CAKE	Wed, May 28, 1997	4.17	4.17	4.10	4.11
1185	NASDAQ	CAKE	Tue, May 27, 1997	4.17	4.17	4.10	4.12
1184	NASDAQ	CAKE	Fri, May 23, 1997	3.98	4.15	3.98	4.15
1183	NASDAQ	CAKE	Thu, May 22, 1997	4.17	4.17	4.00	4.01
1182	NASDAQ	CAKE	Wed, May 21, 1997	4.00	4.17	3.98	4.16
1181	NASDAQ	CAKE	Tue, May 20, 1997	3.93	4.05	3.88	4.03
1180	NASDAQ	CAKE	Mon, May 19, 1997	3.83	3.95	3.83	3.90
1179	NASDAQ	CAKE	Fri, May 16, 1997	3.88	3.88	3.85	3.88
1178	NASDAQ	CAKE	Thu, May 15, 1997	3.93	3.93	3.85	3.90
1177	NASDAQ	CAKE	Wed, May 14, 1997	4.10	4.10	3.80	3.93
1176	NASDAQ	CAKE	Tue, May 13, 1997	4.12	4.15	4.07	4.07
1175	NASDAQ	CAKE	Mon, May 12, 1997	4.20	4.25	4.12	4.12
1174	NASDAQ	CAKE	Fri, May 9, 1997	4.17	4.20	4.15	4.17
1173	NASDAQ	CAKE	Thu, May 8, 1997	4.10	4.20	4.07	4.19
1172	NASDAQ	CAKE	Wed, May 7, 1997	4.10	4.15	4.07	4.10
1171	NASDAQ	CAKE	Tue, May 6, 1997	4.07	4.17	4.00	4.15
1170	NASDAQ	CAKE	Mon, May 5, 1997	3.98	4.27	3.98	4.05
1169	NASDAQ	CAKE	Fri, May 2, 1997	3.68	4.03	3.65	3.95
1168	NASDAQ	CAKE	Thu, May 1, 1997	3.61	3.70	3.56	3.68
1167	NASDAQ	CAKE	Wed, Apr 30, 1997	3.48	3.63	3.48	3.61
1166	NASDAQ	CAKE	Tue, Apr 29, 1997	3.48	3.56	3.48	3.53
1165	NASDAQ	CAKE	Mon, Apr 28, 1997	3.61	3.61	3.46	3.51
1164	NASDAQ	CAKE	Fri, Apr 25, 1997	3.46	3.63	3.46	3.58
1163	NASDAQ	CAKE	Thu, Apr 24, 1997	3.68	3.73	3.61	3.65
1162	NASDAQ	CAKE	Wed, Apr 23, 1997	3.78	3.83	3.68	3.68
1161	NASDAQ	CAKE	Tue, Apr 22, 1997	3.75	3.83	3.70	3.79
1160	NASDAQ	CAKE	Mon, Apr 21, 1997	3.73	3.75	3.70	3.75
1159	NASDAQ	CAKE	Fri, Apr 18, 1997	3.73	3.78	3.73	3.75
1158	NASDAQ	CAKE	Thu, Apr 17, 1997	3.78	3.78	3.73	3.73
1157	NASDAQ	CAKE	Wed, Apr 16, 1997	3.83	3.83	3.73	3.78
1156	NASDAQ	CAKE	Tue, Apr 15, 1997	3.73	3.85	3.73	3.83
1155	NASDAQ	CAKE	Mon, Apr 14, 1997	3.70	3.70	3.65	3.70
1154	NASDAQ	CAKE	Fri, Apr 11, 1997	3.78	3.80	3.65	3.70
1153	NASDAQ	CAKE	Thu, Apr 10, 1997	3.78	3.83	3.70	3.78
1152	NASDAQ	CAKE	Wed, Apr 9, 1997	3.83	3.88	3.80	3.82
1151	NASDAQ	CAKE	Tue, Apr 8, 1997	3.93	3.93	3.83	3.85
1150	NASDAQ	CAKE	Mon, Apr 7, 1997	3.88	4.00	3.85	3.88
1149	NASDAQ	CAKE	Fri, Apr 4, 1997	3.70	3.90	3.70	3.85
1148	NASDAQ	CAKE	Thu, Apr 3, 1997	3.73	3.88	3.70	3.78
1147	NASDAQ	CAKE	Wed, Apr 2, 1997	3.83	3.83	3.70	3.70
1146	NASDAQ	CAKE	Tue, Apr 1, 1997	3.90	3.91	3.68	3.83
1145	NASDAQ	CAKE	Mon, Mar 31, 1997	4.05	4.10	3.90	3.90
1144	NASDAQ	CAKE	Thu, Mar 27, 1997	4.12	4.17	4.10	4.12
1143	NASDAQ	CAKE	Wed, Mar 26, 1997	4.20	4.20	4.10	4.12
1142	NASDAQ	CAKE	Tue, Mar 25, 1997	4.30	4.30	4.15	4.17
1141	NASDAQ	CAKE	Mon, Mar 24, 1997	4.35	4.35	4.25	4.25
1140	NASDAQ	CAKE	Fri, Mar 21, 1997	4.45	4.45	4.30	4.30
1139	NASDAQ	CAKE	Thu, Mar 20, 1997	4.45	4.49	4.42	4.47
1138	NASDAQ	CAKE	Wed, Mar 19, 1997	4.49	4.49	4.45	4.45
1137	NASDAQ	CAKE	Tue, Mar 18, 1997	4.52	4.54	4.47	4.49
1136	NASDAQ	CAKE	Mon, Mar 17, 1997	4.49	4.57	4.42	4.52
1135	NASDAQ	CAKE	Fri, Mar 14, 1997	4.57	4.58	4.45	4.49
1134	NASDAQ	CAKE	Thu, Mar 13, 1997	4.74	4.74	4.54	4.54
1133	NASDAQ	CAKE	Wed, Mar 12, 1997	4.69	4.86	4.67	4.72
1132	NASDAQ	CAKE	Tue, Mar 11, 1997	4.72	4.74	4.57	4.72
1131	NASDAQ	CAKE	Mon, Mar 10, 1997	4.30	4.69	4.30	4.69
1130	NASDAQ	CAKE	Fri, Mar 7, 1997	4.15	4.32	4.12	4.32
1129	NASDAQ	CAKE	Thu, Mar 6, 1997	4.25	4.25	4.12	4.12
1128	NASDAQ	CAKE	Wed, Mar 5, 1997	4.30	4.32	4.15	4.22
1127	NASDAQ	CAKE	Tue, Mar 4, 1997	4.10	4.40	4.07	4.32
1126	NASDAQ	CAKE	Mon, Mar 3, 1997	4.20	4.22	4.03	4.07
1125	NASDAQ	CAKE	Fri, Feb 28, 1997	4.11	4.25	4.05	4.20
1124	NASDAQ	CAKE	Thu, Feb 27, 1997	4.17	4.20	4.10	4.10
1123	NASDAQ	CAKE	Wed, Feb 26, 1997	4.35	4.35	4.17	4.21
1122	NASDAQ	CAKE	Tue, Feb 25, 1997	4.40	4.52	4.40	4.40
1121	NASDAQ	CAKE	Mon, Feb 24, 1997	4.54	4.72	4.47	4.54
1120	NASDAQ	CAKE	Fri, Feb 21, 1997	4.59	4.64	4.54	4.54
1119	NASDAQ	CAKE	Thu, Feb 20, 1997	4.64	4.67	4.54	4.63
1118	NASDAQ	CAKE	Wed, Feb 19, 1997	4.72	4.79	4.67	4.72
1117	NASDAQ	CAKE	Tue, Feb 18, 1997	4.67	4.77	4.62	4.74
1116	NASDAQ	CAKE	Fri, Feb 14, 1997	4.79	4.84	4.64	4.69
1115	NASDAQ	CAKE	Thu, Feb 13, 1997	4.74	4.96	4.72	4.82
1114	NASDAQ	CAKE	Wed, Feb 12, 1997	4.49	4.89	4.49	4.77
1113	NASDAQ	CAKE	Tue, Feb 11, 1997	4.49	4.59	4.42	4.52
1112	NASDAQ	CAKE	Mon, Feb 10, 1997	4.17	4.59	4.15	4.49
1111	NASDAQ	CAKE	Fri, Feb 7, 1997	4.07	4.15	4.07	4.12
1110	NASDAQ	CAKE	Thu, Feb 6, 1997	4.10	4.15	4.05	4.12
1109	NASDAQ	CAKE	Wed, Feb 5, 1997	4.15	4.20	4.10	4.17
1108	NASDAQ	CAKE	Tue, Feb 4, 1997	4.25	4.25	4.10	4.11
1107	NASDAQ	CAKE	Mon, Feb 3, 1997	4.25	4.37	4.17	4.20
1106	NASDAQ	CAKE	Fri, Jan 31, 1997	4.25	4.30	4.22	4.27
1105	NASDAQ	CAKE	Thu, Jan 30, 1997	4.15	4.27	4.10	4.22
1104	NASDAQ	CAKE	Wed, Jan 29, 1997	4.15	4.17	4.03	4.10
1103	NASDAQ	CAKE	Tue, Jan 28, 1997	4.15	4.20	4.10	4.17
1102	NASDAQ	CAKE	Mon, Jan 27, 1997	4.25	4.25	4.10	4.15
1101	NASDAQ	CAKE	Fri, Jan 24, 1997	4.17	4.32	4.07	4.22
1100	NASDAQ	CAKE	Thu, Jan 23, 1997	4.07	4.27	4.03	4.15
1099	NASDAQ	CAKE	Wed, Jan 22, 1997	3.61	4.30	3.56	4.10
1098	NASDAQ	CAKE	Tue, Jan 21, 1997	3.83	4.03	3.83	3.93
1097	NASDAQ	CAKE	Mon, Jan 20, 1997	3.80	3.93	3.75	3.83
1096	NASDAQ	CAKE	Fri, Jan 17, 1997	3.80	3.83	3.75	3.83
1095	NASDAQ	CAKE	Thu, Jan 16, 1997	3.75	3.85	3.68	3.75
1094	NASDAQ	CAKE	Wed, Jan 15, 1997	3.73	3.80	3.70	3.75
1093	NASDAQ	CAKE	Tue, Jan 14, 1997	3.75	3.80	3.70	3.73
1092	NASDAQ	CAKE	Mon, Jan 13, 1997	3.68	3.78	3.65	3.74
1091	NASDAQ	CAKE	Fri, Jan 10, 1997	3.61	3.70	3.61	3.68
1090	NASDAQ	CAKE	Thu, Jan 9, 1997	3.83	3.83	3.73	3.73
1089	NASDAQ	CAKE	Wed, Jan 8, 1997	3.90	3.90	3.72	3.83
1088	NASDAQ	CAKE	Tue, Jan 7, 1997	3.70	3.90	3.65	3.88
1087	NASDAQ	CAKE	Mon, Jan 6, 1997	3.70	3.70	3.61	3.67
1086	NASDAQ	CAKE	Fri, Jan 3, 1997	3.61	3.70	3.61	3.70
1085	NASDAQ	CAKE	Thu, Jan 2, 1997	3.61	3.70	3.51	3.68
1084	NASDAQ	CAKE	Tue, Dec 31, 1996	3.56	3.63	3.46	3.58
1083	NASDAQ	CAKE	Mon, Dec 30, 1996	3.58	3.70	3.56	3.63
1082	NASDAQ	CAKE	Fri, Dec 27, 1996	3.70	3.70	3.56	3.65
1081	NASDAQ	CAKE	Thu, Dec 26, 1996	3.68	3.70	3.53	3.70
1080	NASDAQ	CAKE	Tue, Dec 24, 1996	3.65	3.70	3.63	3.68
1079	NASDAQ	CAKE	Mon, Dec 23, 1996	3.73	3.80	3.65	3.70
1078	NASDAQ	CAKE	Fri, Dec 20, 1996	3.80	3.80	3.73	3.80
1077	NASDAQ	CAKE	Thu, Dec 19, 1996	3.68	3.85	3.63	3.80
1076	NASDAQ	CAKE	Wed, Dec 18, 1996	3.70	3.75	3.63	3.63
1075	NASDAQ	CAKE	Tue, Dec 17, 1996	3.63	3.65	3.53	3.56
1074	NASDAQ	CAKE	Mon, Dec 16, 1996	3.70	3.70	3.46	3.65
1073	NASDAQ	CAKE	Fri, Dec 13, 1996	3.58	3.80	3.58	3.67
1072	NASDAQ	CAKE	Thu, Dec 12, 1996	3.75	3.85	3.61	3.70
1071	NASDAQ	CAKE	Wed, Dec 11, 1996	3.85	3.95	3.68	3.80
1070	NASDAQ	CAKE	Tue, Dec 10, 1996	4.10	4.10	4.03	4.03
1069	NASDAQ	CAKE	Mon, Dec 9, 1996	4.20	4.25	3.95	4.05
1068	NASDAQ	CAKE	Fri, Dec 6, 1996	4.27	4.35	4.15	4.25
1067	NASDAQ	CAKE	Thu, Dec 5, 1996	4.30	4.40	4.20	4.35
1066	NASDAQ	CAKE	Wed, Dec 4, 1996	4.22	4.35	4.15	4.25
1065	NASDAQ	CAKE	Tue, Dec 3, 1996	4.20	4.35	4.15	4.22
1064	NASDAQ	CAKE	Mon, Dec 2, 1996	3.95	4.20	3.95	4.17
1063	NASDAQ	CAKE	Fri, Nov 29, 1996	3.95	4.03	3.85	4.00
1062	NASDAQ	CAKE	Wed, Nov 27, 1996	3.90	3.95	3.90	3.90
1061	NASDAQ	CAKE	Tue, Nov 26, 1996	3.85	3.95	3.85	3.94
1060	NASDAQ	CAKE	Mon, Nov 25, 1996	4.00	4.00	3.85	3.85
1059	NASDAQ	CAKE	Fri, Nov 22, 1996	3.95	4.00	3.90	3.98
1058	NASDAQ	CAKE	Thu, Nov 21, 1996	3.95	4.00	3.90	3.95
1057	NASDAQ	CAKE	Wed, Nov 20, 1996	4.00	4.00	3.95	3.95
1056	NASDAQ	CAKE	Tue, Nov 19, 1996	3.85	4.00	3.85	3.95
1055	NASDAQ	CAKE	Mon, Nov 18, 1996	4.05	4.05	3.85	3.95
1054	NASDAQ	CAKE	Fri, Nov 15, 1996	3.98	4.10	3.95	4.05
1053	NASDAQ	CAKE	Thu, Nov 14, 1996	3.93	4.10	3.83	4.03
1052	NASDAQ	CAKE	Wed, Nov 13, 1996	3.75	3.98	3.75	3.88
1051	NASDAQ	CAKE	Tue, Nov 12, 1996	3.46	3.75	3.46	3.75
1050	NASDAQ	CAKE	Mon, Nov 11, 1996	3.41	3.56	3.41	3.41
1049	NASDAQ	CAKE	Fri, Nov 8, 1996	3.46	3.51	3.38	3.51
1048	NASDAQ	CAKE	Thu, Nov 7, 1996	3.51	3.51	3.46	3.51
1047	NASDAQ	CAKE	Wed, Nov 6, 1996	3.58	3.58	3.46	3.49
1046	NASDAQ	CAKE	Tue, Nov 5, 1996	3.58	3.58	3.53	3.56
1045	NASDAQ	CAKE	Mon, Nov 4, 1996	3.46	3.58	3.46	3.56
1044	NASDAQ	CAKE	Fri, Nov 1, 1996	3.75	3.75	3.46	3.51
1043	NASDAQ	CAKE	Thu, Oct 31, 1996	3.51	3.65	3.51	3.65
1042	NASDAQ	CAKE	Wed, Oct 30, 1996	3.51	3.51	3.46	3.51
1041	NASDAQ	CAKE	Tue, Oct 29, 1996	3.56	3.65	3.46	3.51
1040	NASDAQ	CAKE	Mon, Oct 28, 1996	3.83	3.83	3.56	3.61
1039	NASDAQ	CAKE	Fri, Oct 25, 1996	3.95	3.95	3.78	3.80
1038	NASDAQ	CAKE	Thu, Oct 24, 1996	3.95	3.95	3.85	3.95
1037	NASDAQ	CAKE	Wed, Oct 23, 1996	3.78	3.95	3.75	3.95
1036	NASDAQ	CAKE	Tue, Oct 22, 1996	4.05	4.05	3.83	3.85
1035	NASDAQ	CAKE	Mon, Oct 21, 1996	4.10	4.10	3.95	3.98
1034	NASDAQ	CAKE	Fri, Oct 18, 1996	4.10	4.10	4.05	4.05
1033	NASDAQ	CAKE	Thu, Oct 17, 1996	3.95	4.20	3.88	4.07
1032	NASDAQ	CAKE	Wed, Oct 16, 1996	4.00	4.00	3.85	3.93
1031	NASDAQ	CAKE	Tue, Oct 15, 1996	4.05	4.15	3.95	3.95
1030	NASDAQ	CAKE	Mon, Oct 14, 1996	4.35	4.35	4.05	4.15
1029	NASDAQ	CAKE	Fri, Oct 11, 1996	4.32	4.35	4.25	4.27
1028	NASDAQ	CAKE	Thu, Oct 10, 1996	4.40	4.40	4.20	4.32
1027	NASDAQ	CAKE	Wed, Oct 9, 1996	4.35	4.45	4.30	4.30
1026	NASDAQ	CAKE	Tue, Oct 8, 1996	4.45	4.45	4.30	4.30
1025	NASDAQ	CAKE	Mon, Oct 7, 1996	4.59	4.69	4.40	4.40
1024	NASDAQ	CAKE	Fri, Oct 4, 1996	4.79	4.79	4.64	4.64
1023	NASDAQ	CAKE	Thu, Oct 3, 1996	4.79	4.79	4.64	4.74
1022	NASDAQ	CAKE	Wed, Oct 2, 1996	4.35	4.84	4.25	4.79
1021	NASDAQ	CAKE	Tue, Oct 1, 1996	4.54	4.64	4.15	4.42
1020	NASDAQ	CAKE	Mon, Sep 30, 1996	4.20	4.64	4.20	4.49
1019	NASDAQ	CAKE	Fri, Sep 27, 1996	4.49	4.49	4.20	4.35
1018	NASDAQ	CAKE	Thu, Sep 26, 1996	4.69	4.79	4.49	4.54
1017	NASDAQ	CAKE	Wed, Sep 25, 1996	4.99	4.99	4.79	4.84
1016	NASDAQ	CAKE	Tue, Sep 24, 1996	4.94	5.04	4.89	4.94
1015	NASDAQ	CAKE	Mon, Sep 23, 1996	5.04	5.04	4.94	4.94
1014	NASDAQ	CAKE	Fri, Sep 20, 1996	4.86	5.04	4.86	5.04
1013	NASDAQ	CAKE	Thu, Sep 19, 1996	4.94	5.04	4.86	4.94
1012	NASDAQ	CAKE	Wed, Sep 18, 1996	4.99	5.14	4.94	4.94
1011	NASDAQ	CAKE	Tue, Sep 17, 1996	4.89	5.19	4.79	5.09
1010	NASDAQ	CAKE	Mon, Sep 16, 1996	4.89	4.89	4.79	4.89
1009	NASDAQ	CAKE	Fri, Sep 13, 1996	4.74	4.89	4.69	4.79
1008	NASDAQ	CAKE	Thu, Sep 12, 1996	4.69	4.84	4.69	4.79
1007	NASDAQ	CAKE	Wed, Sep 11, 1996	4.74	4.89	4.69	4.74
1006	NASDAQ	CAKE	Tue, Sep 10, 1996	4.79	4.89	4.69	4.86
1005	NASDAQ	CAKE	Mon, Sep 9, 1996	4.59	4.79	4.59	4.79
1004	NASDAQ	CAKE	Fri, Sep 6, 1996	4.59	4.64	4.59	4.64
1003	NASDAQ	CAKE	Thu, Sep 5, 1996	4.62	4.64	4.59	4.64
1002	NASDAQ	CAKE	Wed, Sep 4, 1996	4.64	4.72	4.59	4.62
1001	NASDAQ	CAKE	Tue, Sep 3, 1996	4.59	4.64	4.54	4.64
1000	NASDAQ	CAKE	Fri, Aug 30, 1996	4.54	4.64	4.54	4.64
999	NASDAQ	CAKE	Thu, Aug 29, 1996	4.54	4.59	4.52	4.59
998	NASDAQ	CAKE	Wed, Aug 28, 1996	4.59	4.59	4.54	4.54
997	NASDAQ	CAKE	Tue, Aug 27, 1996	4.59	4.59	4.45	4.54
996	NASDAQ	CAKE	Mon, Aug 26, 1996	4.54	4.59	4.45	4.54
995	NASDAQ	CAKE	Fri, Aug 23, 1996	4.54	4.69	4.52	4.54
994	NASDAQ	CAKE	Thu, Aug 22, 1996	4.49	4.54	4.45	4.54
993	NASDAQ	CAKE	Wed, Aug 21, 1996	4.49	4.54	4.35	4.47
992	NASDAQ	CAKE	Tue, Aug 20, 1996	4.64	4.64	4.54	4.64
991	NASDAQ	CAKE	Mon, Aug 19, 1996	4.45	4.64	4.45	4.64
990	NASDAQ	CAKE	Fri, Aug 16, 1996	4.25	4.59	4.25	4.54
989	NASDAQ	CAKE	Thu, Aug 15, 1996	4.20	4.35	4.20	4.35
988	NASDAQ	CAKE	Wed, Aug 14, 1996	4.35	4.35	4.20	4.25
987	NASDAQ	CAKE	Tue, Aug 13, 1996	4.35	4.35	4.20	4.25
986	NASDAQ	CAKE	Mon, Aug 12, 1996	4.45	4.45	4.30	4.40
985	NASDAQ	CAKE	Fri, Aug 9, 1996	4.45	4.52	4.36	4.36
984	NASDAQ	CAKE	Thu, Aug 8, 1996	4.45	4.54	4.45	4.51
983	NASDAQ	CAKE	Wed, Aug 7, 1996	4.54	4.59	4.47	4.52
982	NASDAQ	CAKE	Tue, Aug 6, 1996	4.49	4.59	4.49	4.52
981	NASDAQ	CAKE	Mon, Aug 5, 1996	4.64	4.64	4.49	4.54
980	NASDAQ	CAKE	Fri, Aug 2, 1996	4.35	4.64	4.35	4.64
979	NASDAQ	CAKE	Thu, Aug 1, 1996	4.10	4.35	4.00	4.30
978	NASDAQ	CAKE	Wed, Jul 31, 1996	4.25	4.45	4.10	4.35
977	NASDAQ	CAKE	Tue, Jul 30, 1996	4.59	4.64	4.07	4.15
976	NASDAQ	CAKE	Mon, Jul 29, 1996	4.84	4.89	4.69	4.69
975	NASDAQ	CAKE	Fri, Jul 26, 1996	4.84	4.94	4.84	4.94
974	NASDAQ	CAKE	Thu, Jul 25, 1996	4.64	4.84	4.54	4.82
973	NASDAQ	CAKE	Wed, Jul 24, 1996	4.35	4.64	4.25	4.54
972	NASDAQ	CAKE	Tue, Jul 23, 1996	4.84	4.94	4.54	4.57
971	NASDAQ	CAKE	Mon, Jul 22, 1996	4.79	4.84	4.74	4.77
970	NASDAQ	CAKE	Fri, Jul 19, 1996	4.74	4.84	4.69	4.84
969	NASDAQ	CAKE	Thu, Jul 18, 1996	4.40	4.84	4.40	4.84
968	NASDAQ	CAKE	Wed, Jul 17, 1996	4.45	4.59	4.35	4.40
967	NASDAQ	CAKE	Tue, Jul 16, 1996	4.84	4.89	4.30	4.32
966	NASDAQ	CAKE	Mon, Jul 15, 1996	4.84	4.84	4.74	4.84
965	NASDAQ	CAKE	Fri, Jul 12, 1996	4.94	5.04	4.79	4.79
964	NASDAQ	CAKE	Thu, Jul 11, 1996	5.04	5.14	4.89	4.99
963	NASDAQ	CAKE	Wed, Jul 10, 1996	5.19	5.19	5.09	5.09
962	NASDAQ	CAKE	Tue, Jul 9, 1996	5.09	5.19	5.09	5.09
961	NASDAQ	CAKE	Mon, Jul 8, 1996	5.24	5.33	5.14	5.16
960	NASDAQ	CAKE	Fri, Jul 5, 1996	5.24	5.33	5.19	5.24
959	NASDAQ	CAKE	Wed, Jul 3, 1996	5.43	5.43	5.33	5.43
958	NASDAQ	CAKE	Tue, Jul 2, 1996	5.38	5.48	5.33	5.33
957	NASDAQ	CAKE	Mon, Jul 1, 1996	5.33	5.48	5.28	5.43
956	NASDAQ	CAKE	Fri, Jun 28, 1996	5.48	5.58	5.38	5.43
955	NASDAQ	CAKE	Thu, Jun 27, 1996	5.38	5.48	5.28	5.48
954	NASDAQ	CAKE	Wed, Jun 26, 1996	5.53	5.53	5.33	5.48
953	NASDAQ	CAKE	Tue, Jun 25, 1996	5.38	5.53	5.38	5.53
952	NASDAQ	CAKE	Mon, Jun 24, 1996	5.14	5.41	5.14	5.38
951	NASDAQ	CAKE	Fri, Jun 21, 1996	5.09	5.24	5.09	5.19
950	NASDAQ	CAKE	Thu, Jun 20, 1996	5.24	5.24	5.09	5.19
949	NASDAQ	CAKE	Wed, Jun 19, 1996	5.14	5.24	5.14	5.14
948	NASDAQ	CAKE	Tue, Jun 18, 1996	5.24	5.28	5.14	5.14
947	NASDAQ	CAKE	Mon, Jun 17, 1996	5.28	5.28	5.24	5.28
946	NASDAQ	CAKE	Fri, Jun 14, 1996	5.28	5.28	5.24	5.24
945	NASDAQ	CAKE	Thu, Jun 13, 1996	5.28	5.28	5.24	5.28
944	NASDAQ	CAKE	Wed, Jun 12, 1996	5.33	5.43	5.24	5.24
943	NASDAQ	CAKE	Tue, Jun 11, 1996	5.33	5.48	5.33	5.43
942	NASDAQ	CAKE	Mon, Jun 10, 1996	5.24	5.33	5.24	5.28
941	NASDAQ	CAKE	Fri, Jun 7, 1996	5.04	5.28	4.99	5.26
940	NASDAQ	CAKE	Thu, Jun 6, 1996	5.09	5.19	5.09	5.14
939	NASDAQ	CAKE	Wed, Jun 5, 1996	5.19	5.19	5.09	5.19
938	NASDAQ	CAKE	Tue, Jun 4, 1996	5.09	5.19	5.09	5.19
937	NASDAQ	CAKE	Mon, Jun 3, 1996	5.14	5.19	5.09	5.19
936	NASDAQ	CAKE	Fri, May 31, 1996	5.28	5.28	5.14	5.24
935	NASDAQ	CAKE	Thu, May 30, 1996	5.14	5.28	5.09	5.28
934	NASDAQ	CAKE	Wed, May 29, 1996	5.26	5.26	5.14	5.14
933	NASDAQ	CAKE	Tue, May 28, 1996	5.28	5.38	5.24	5.31
932	NASDAQ	CAKE	Fri, May 24, 1996	5.24	5.43	5.24	5.43
931	NASDAQ	CAKE	Thu, May 23, 1996	5.33	5.43	5.24	5.24
930	NASDAQ	CAKE	Wed, May 22, 1996	5.53	5.53	5.28	5.43
929	NASDAQ	CAKE	Tue, May 21, 1996	5.38	5.63	5.28	5.53
928	NASDAQ	CAKE	Mon, May 20, 1996	5.14	5.38	5.04	5.28
927	NASDAQ	CAKE	Fri, May 17, 1996	5.14	5.14	5.04	5.14
926	NASDAQ	CAKE	Thu, May 16, 1996	5.09	5.14	5.04	5.04
925	NASDAQ	CAKE	Wed, May 15, 1996	5.04	5.19	4.99	5.09
924	NASDAQ	CAKE	Tue, May 14, 1996	4.94	5.04	4.94	4.99
923	NASDAQ	CAKE	Mon, May 13, 1996	4.94	5.09	4.94	4.94
922	NASDAQ	CAKE	Fri, May 10, 1996	5.09	5.09	4.94	5.09
921	NASDAQ	CAKE	Thu, May 9, 1996	4.99	5.14	4.99	5.01
920	NASDAQ	CAKE	Wed, May 8, 1996	4.99	5.04	4.89	5.00
919	NASDAQ	CAKE	Tue, May 7, 1996	4.99	5.09	4.99	4.99
918	NASDAQ	CAKE	Mon, May 6, 1996	5.19	5.19	4.99	5.04
917	NASDAQ	CAKE	Fri, May 3, 1996	4.94	5.24	4.94	5.19
916	NASDAQ	CAKE	Thu, May 2, 1996	5.04	5.14	4.94	5.04
915	NASDAQ	CAKE	Wed, May 1, 1996	4.69	5.24	4.59	5.09
914	NASDAQ	CAKE	Tue, Apr 30, 1996	5.38	5.38	5.09	5.19
913	NASDAQ	CAKE	Mon, Apr 29, 1996	5.58	5.58	5.36	5.38
912	NASDAQ	CAKE	Fri, Apr 26, 1996	5.48	5.68	5.48	5.48
911	NASDAQ	CAKE	Thu, Apr 25, 1996	5.33	5.61	5.33	5.48
910	NASDAQ	CAKE	Wed, Apr 24, 1996	5.38	5.43	5.33	5.41
909	NASDAQ	CAKE	Tue, Apr 23, 1996	5.43	5.43	5.33	5.38
908	NASDAQ	CAKE	Mon, Apr 22, 1996	5.48	5.48	5.38	5.41
907	NASDAQ	CAKE	Fri, Apr 19, 1996	5.43	5.48	5.38	5.48
906	NASDAQ	CAKE	Thu, Apr 18, 1996	5.38	5.43	5.38	5.41
905	NASDAQ	CAKE	Wed, Apr 17, 1996	5.38	5.43	5.38	5.41
904	NASDAQ	CAKE	Tue, Apr 16, 1996	5.48	5.58	5.33	5.38
903	NASDAQ	CAKE	Mon, Apr 15, 1996	5.38	5.58	5.33	5.48
902	NASDAQ	CAKE	Fri, Apr 12, 1996	5.38	5.48	5.28	5.33
901	NASDAQ	CAKE	Thu, Apr 11, 1996	5.43	5.53	5.33	5.38
900	NASDAQ	CAKE	Wed, Apr 10, 1996	5.19	5.48	5.14	5.38
899	NASDAQ	CAKE	Tue, Apr 9, 1996	5.04	5.24	5.04	5.19
898	NASDAQ	CAKE	Mon, Apr 8, 1996	5.04	5.14	4.99	5.14
897	NASDAQ	CAKE	Thu, Apr 4, 1996	5.14	5.28	5.06	5.09
896	NASDAQ	CAKE	Wed, Apr 3, 1996	5.04	5.14	5.01	5.14
895	NASDAQ	CAKE	Tue, Apr 2, 1996	5.19	5.19	4.94	5.00
894	NASDAQ	CAKE	Mon, Apr 1, 1996	5.33	5.33	5.09	5.14
893	NASDAQ	CAKE	Fri, Mar 29, 1996	5.48	5.53	5.24	5.33
892	NASDAQ	CAKE	Thu, Mar 28, 1996	5.48	5.53	5.46	5.53
891	NASDAQ	CAKE	Wed, Mar 27, 1996	5.58	5.58	5.48	5.58
890	NASDAQ	CAKE	Tue, Mar 26, 1996	5.48	5.58	5.38	5.48
889	NASDAQ	CAKE	Mon, Mar 25, 1996	5.38	5.48	5.38	5.48
888	NASDAQ	CAKE	Fri, Mar 22, 1996	5.48	5.48	5.38	5.48
887	NASDAQ	CAKE	Thu, Mar 21, 1996	5.48	5.48	5.38	5.38
886	NASDAQ	CAKE	Wed, Mar 20, 1996	5.53	5.53	5.33	5.38
885	NASDAQ	CAKE	Tue, Mar 19, 1996	5.43	5.58	5.33	5.48
884	NASDAQ	CAKE	Mon, Mar 18, 1996	5.33	5.53	5.33	5.53
883	NASDAQ	CAKE	Fri, Mar 15, 1996	5.38	5.43	5.28	5.43
882	NASDAQ	CAKE	Thu, Mar 14, 1996	5.24	5.43	5.24	5.38
881	NASDAQ	CAKE	Wed, Mar 13, 1996	5.09	5.33	4.99	5.24
880	NASDAQ	CAKE	Tue, Mar 12, 1996	5.09	5.19	4.99	5.09
879	NASDAQ	CAKE	Mon, Mar 11, 1996	5.04	5.19	4.99	5.19
878	NASDAQ	CAKE	Fri, Mar 8, 1996	5.04	5.09	4.99	4.99
877	NASDAQ	CAKE	Thu, Mar 7, 1996	5.06	5.14	5.06	5.11
876	NASDAQ	CAKE	Wed, Mar 6, 1996	5.14	5.24	5.04	5.14
875	NASDAQ	CAKE	Tue, Mar 5, 1996	4.99	5.24	4.99	5.24
874	NASDAQ	CAKE	Mon, Mar 4, 1996	4.94	5.11	4.84	5.04
873	NASDAQ	CAKE	Fri, Mar 1, 1996	4.99	4.99	4.84	4.94
872	NASDAQ	CAKE	Thu, Feb 29, 1996	4.84	4.94	4.74	4.91
871	NASDAQ	CAKE	Wed, Feb 28, 1996	4.69	4.84	4.69	4.79
870	NASDAQ	CAKE	Tue, Feb 27, 1996	4.84	4.84	4.69	4.69
869	NASDAQ	CAKE	Mon, Feb 26, 1996	4.84	4.89	4.74	4.84
868	NASDAQ	CAKE	Fri, Feb 23, 1996	4.99	5.19	4.74	4.89
867	NASDAQ	CAKE	Thu, Feb 22, 1996	5.33	5.38	5.24	5.31
866	NASDAQ	CAKE	Wed, Feb 21, 1996	5.24	5.28	5.19	5.24
865	NASDAQ	CAKE	Tue, Feb 20, 1996	5.19	5.38	5.09	5.24
864	NASDAQ	CAKE	Fri, Feb 16, 1996	5.14	5.31	5.04	5.28
863	NASDAQ	CAKE	Thu, Feb 15, 1996	4.84	5.21	4.74	5.14
862	NASDAQ	CAKE	Wed, Feb 14, 1996	4.79	4.89	4.74	4.84
861	NASDAQ	CAKE	Tue, Feb 13, 1996	4.69	4.89	4.64	4.74
860	NASDAQ	CAKE	Mon, Feb 12, 1996	4.54	4.79	4.54	4.69
859	NASDAQ	CAKE	Fri, Feb 9, 1996	4.64	4.64	4.54	4.64
858	NASDAQ	CAKE	Thu, Feb 8, 1996	4.64	4.64	4.54	4.59
857	NASDAQ	CAKE	Wed, Feb 7, 1996	4.69	4.69	4.54	4.64
856	NASDAQ	CAKE	Tue, Feb 6, 1996	4.64	4.69	4.59	4.59
855	NASDAQ	CAKE	Mon, Feb 5, 1996	4.49	4.64	4.49	4.57
854	NASDAQ	CAKE	Fri, Feb 2, 1996	4.49	4.64	4.49	4.49
853	NASDAQ	CAKE	Thu, Feb 1, 1996	4.59	4.64	4.49	4.52
852	NASDAQ	CAKE	Wed, Jan 31, 1996	4.59	4.79	4.45	4.54
851	NASDAQ	CAKE	Tue, Jan 30, 1996	4.45	4.59	4.40	4.52
850	NASDAQ	CAKE	Mon, Jan 29, 1996	4.30	4.45	4.20	4.45
849	NASDAQ	CAKE	Fri, Jan 26, 1996	4.25	4.30	4.15	4.30
848	NASDAQ	CAKE	Thu, Jan 25, 1996	4.40	4.40	4.15	4.25
847	NASDAQ	CAKE	Wed, Jan 24, 1996	4.42	4.45	4.35	4.36
846	NASDAQ	CAKE	Tue, Jan 23, 1996	4.30	4.35	4.25	4.35
845	NASDAQ	CAKE	Mon, Jan 22, 1996	4.20	4.35	4.15	4.27
844	NASDAQ	CAKE	Fri, Jan 19, 1996	4.20	4.20	4.10	4.20
843	NASDAQ	CAKE	Thu, Jan 18, 1996	4.15	4.20	4.05	4.10
842	NASDAQ	CAKE	Wed, Jan 17, 1996	4.20	4.20	4.00	4.15
841	NASDAQ	CAKE	Tue, Jan 16, 1996	4.25	4.25	4.15	4.20
840	NASDAQ	CAKE	Mon, Jan 15, 1996	4.30	4.30	4.20	4.20
839	NASDAQ	CAKE	Fri, Jan 12, 1996	4.40	4.40	4.15	4.30
838	NASDAQ	CAKE	Thu, Jan 11, 1996	4.20	4.45	4.15	4.40
837	NASDAQ	CAKE	Wed, Jan 10, 1996	4.15	4.25	4.10	4.15
836	NASDAQ	CAKE	Tue, Jan 9, 1996	4.15	4.30	4.15	4.25
835	NASDAQ	CAKE	Mon, Jan 8, 1996	4.30	4.30	4.15	4.30
834	NASDAQ	CAKE	Fri, Jan 5, 1996	4.40	4.40	4.20	4.25
833	NASDAQ	CAKE	Thu, Jan 4, 1996	4.40	4.40	4.25	4.40
832	NASDAQ	CAKE	Wed, Jan 3, 1996	4.20	4.40	4.20	4.25
831	NASDAQ	CAKE	Tue, Jan 2, 1996	4.25	4.30	4.20	4.30
830	NASDAQ	CAKE	Fri, Dec 29, 1995	4.35	4.35	4.20	4.25
829	NASDAQ	CAKE	Thu, Dec 28, 1995	4.35	4.35	4.25	4.25
828	NASDAQ	CAKE	Wed, Dec 27, 1995	4.30	4.32	4.20	4.25
827	NASDAQ	CAKE	Tue, Dec 26, 1995	4.35	4.35	4.20	4.35
826	NASDAQ	CAKE	Fri, Dec 22, 1995	4.30	4.35	4.20	4.30
825	NASDAQ	CAKE	Thu, Dec 21, 1995	4.49	4.49	4.30	4.35
824	NASDAQ	CAKE	Wed, Dec 20, 1995	4.15	4.54	4.15	4.49
823	NASDAQ	CAKE	Tue, Dec 19, 1995	4.05	4.20	4.00	4.20
822	NASDAQ	CAKE	Mon, Dec 18, 1995	4.30	4.30	3.95	4.05
821	NASDAQ	CAKE	Fri, Dec 15, 1995	4.25	4.40	4.15	4.30
820	NASDAQ	CAKE	Thu, Dec 14, 1995	4.10	4.25	4.10	4.17
819	NASDAQ	CAKE	Wed, Dec 13, 1995	4.25	4.25	4.10	4.15
818	NASDAQ	CAKE	Tue, Dec 12, 1995	4.30	4.30	4.15	4.15
817	NASDAQ	CAKE	Mon, Dec 11, 1995	4.30	4.40	4.15	4.25
816	NASDAQ	CAKE	Fri, Dec 8, 1995	4.35	4.45	4.30	4.35
815	NASDAQ	CAKE	Thu, Dec 7, 1995	4.64	4.64	4.35	4.45
814	NASDAQ	CAKE	Wed, Dec 6, 1995	4.54	4.64	4.49	4.57
813	NASDAQ	CAKE	Tue, Dec 5, 1995	4.49	4.64	4.45	4.64
812	NASDAQ	CAKE	Mon, Dec 4, 1995	4.54	4.64	4.45	4.52
811	NASDAQ	CAKE	Fri, Dec 1, 1995	4.54	4.54	4.40	4.54
810	NASDAQ	CAKE	Thu, Nov 30, 1995	4.40	4.54	4.40	4.45
809	NASDAQ	CAKE	Wed, Nov 29, 1995	4.49	4.54	4.40	4.54
808	NASDAQ	CAKE	Tue, Nov 28, 1995	4.10	4.45	4.10	4.45
807	NASDAQ	CAKE	Mon, Nov 27, 1995	4.25	4.25	4.10	4.15
806	NASDAQ	CAKE	Fri, Nov 24, 1995	4.20	4.30	4.20	4.22
805	NASDAQ	CAKE	Wed, Nov 22, 1995	4.35	4.35	4.20	4.20
804	NASDAQ	CAKE	Tue, Nov 21, 1995	4.49	4.49	4.30	4.30
803	NASDAQ	CAKE	Mon, Nov 20, 1995	4.47	4.49	4.35	4.45
802	NASDAQ	CAKE	Fri, Nov 17, 1995	4.49	4.49	4.40	4.47
801	NASDAQ	CAKE	Thu, Nov 16, 1995	4.45	4.49	4.45	4.49
800	NASDAQ	CAKE	Wed, Nov 15, 1995	4.54	4.54	4.45	4.49
799	NASDAQ	CAKE	Tue, Nov 14, 1995	4.54	4.54	4.47	4.48
798	NASDAQ	CAKE	Mon, Nov 13, 1995	4.54	4.74	4.49	4.59
797	NASDAQ	CAKE	Fri, Nov 10, 1995	4.52	4.69	4.49	4.54
796	NASDAQ	CAKE	Thu, Nov 9, 1995	4.15	4.64	4.15	4.64
795	NASDAQ	CAKE	Wed, Nov 8, 1995	3.95	4.25	3.95	4.20
794	NASDAQ	CAKE	Tue, Nov 7, 1995	4.00	4.00	3.85	3.95
793	NASDAQ	CAKE	Mon, Nov 6, 1995	4.10	4.10	3.90	3.95
792	NASDAQ	CAKE	Fri, Nov 3, 1995	4.15	4.15	4.00	4.00
791	NASDAQ	CAKE	Thu, Nov 2, 1995	4.15	4.15	4.05	4.05
790	NASDAQ	CAKE	Wed, Nov 1, 1995	4.15	4.25	4.07	4.07
789	NASDAQ	CAKE	Tue, Oct 31, 1995	4.30	4.35	4.15	4.30
788	NASDAQ	CAKE	Mon, Oct 30, 1995	4.00	4.40	3.95	4.22
787	NASDAQ	CAKE	Fri, Oct 27, 1995	3.70	4.05	3.70	3.83
786	NASDAQ	CAKE	Thu, Oct 26, 1995	4.67	4.67	4.30	4.37
785	NASDAQ	CAKE	Wed, Oct 25, 1995	4.74	4.74	4.59	4.64
784	NASDAQ	CAKE	Tue, Oct 24, 1995	4.54	4.74	4.49	4.64
783	NASDAQ	CAKE	Mon, Oct 23, 1995	4.49	4.59	4.25	4.59
782	NASDAQ	CAKE	Fri, Oct 20, 1995	4.86	4.86	4.49	4.62
781	NASDAQ	CAKE	Thu, Oct 19, 1995	4.89	4.94	4.69	4.82
780	NASDAQ	CAKE	Wed, Oct 18, 1995	4.99	4.99	4.89	4.93
779	NASDAQ	CAKE	Tue, Oct 17, 1995	4.94	4.99	4.84	4.94
778	NASDAQ	CAKE	Mon, Oct 16, 1995	4.99	5.04	4.84	4.86
777	NASDAQ	CAKE	Fri, Oct 13, 1995	4.99	5.09	4.99	5.01
776	NASDAQ	CAKE	Thu, Oct 12, 1995	5.09	5.09	4.99	5.09
775	NASDAQ	CAKE	Wed, Oct 11, 1995	5.19	5.19	5.01	5.09
774	NASDAQ	CAKE	Tue, Oct 10, 1995	5.19	5.19	5.04	5.14
773	NASDAQ	CAKE	Mon, Oct 9, 1995	5.19	5.19	5.09	5.19
772	NASDAQ	CAKE	Fri, Oct 6, 1995	5.24	5.24	5.09	5.19
771	NASDAQ	CAKE	Thu, Oct 5, 1995	5.24	5.24	5.09	5.14
770	NASDAQ	CAKE	Wed, Oct 4, 1995	5.24	5.24	5.14	5.24
769	NASDAQ	CAKE	Tue, Oct 3, 1995	5.24	5.33	5.14	5.14
768	NASDAQ	CAKE	Mon, Oct 2, 1995	5.33	5.33	5.24	5.28
767	NASDAQ	CAKE	Fri, Sep 29, 1995	5.26	5.33	5.24	5.28
766	NASDAQ	CAKE	Thu, Sep 28, 1995	5.24	5.33	5.14	5.33
765	NASDAQ	CAKE	Wed, Sep 27, 1995	5.21	5.24	5.14	5.14
764	NASDAQ	CAKE	Tue, Sep 26, 1995	5.19	5.28	5.14	5.24
763	NASDAQ	CAKE	Mon, Sep 25, 1995	5.38	5.38	5.09	5.19
762	NASDAQ	CAKE	Fri, Sep 22, 1995	5.48	5.48	5.28	5.28
761	NASDAQ	CAKE	Thu, Sep 21, 1995	5.63	5.63	5.33	5.48
760	NASDAQ	CAKE	Wed, Sep 20, 1995	5.63	5.68	5.48	5.58
759	NASDAQ	CAKE	Tue, Sep 19, 1995	5.16	5.68	5.14	5.53
758	NASDAQ	CAKE	Mon, Sep 18, 1995	5.09	5.24	5.04	5.14
757	NASDAQ	CAKE	Fri, Sep 15, 1995	5.14	5.16	5.09	5.11
756	NASDAQ	CAKE	Thu, Sep 14, 1995	5.09	5.14	4.99	5.14
755	NASDAQ	CAKE	Wed, Sep 13, 1995	5.19	5.21	4.99	5.01
754	NASDAQ	CAKE	Tue, Sep 12, 1995	5.33	5.33	5.16	5.19
753	NASDAQ	CAKE	Mon, Sep 11, 1995	5.43	5.48	5.33	5.33
752	NASDAQ	CAKE	Fri, Sep 8, 1995	5.73	5.78	5.33	5.53
751	NASDAQ	CAKE	Thu, Sep 7, 1995	5.78	5.88	5.68	5.73
750	NASDAQ	CAKE	Wed, Sep 6, 1995	5.78	5.93	5.70	5.79
749	NASDAQ	CAKE	Tue, Sep 5, 1995	5.68	5.78	5.68	5.75
748	NASDAQ	CAKE	Fri, Sep 1, 1995	5.73	5.78	5.66	5.73
747	NASDAQ	CAKE	Thu, Aug 31, 1995	5.78	5.78	5.63	5.66
746	NASDAQ	CAKE	Wed, Aug 30, 1995	5.63	5.78	5.58	5.73
745	NASDAQ	CAKE	Tue, Aug 29, 1995	5.63	5.68	5.58	5.63
744	NASDAQ	CAKE	Mon, Aug 28, 1995	5.68	5.68	5.58	5.68
743	NASDAQ	CAKE	Fri, Aug 25, 1995	5.58	5.68	5.58	5.61
742	NASDAQ	CAKE	Thu, Aug 24, 1995	5.63	5.78	5.48	5.66
741	NASDAQ	CAKE	Wed, Aug 23, 1995	5.38	5.63	5.33	5.61
740	NASDAQ	CAKE	Tue, Aug 22, 1995	5.48	5.58	5.33	5.36
739	NASDAQ	CAKE	Mon, Aug 21, 1995	5.53	5.58	5.43	5.58
738	NASDAQ	CAKE	Fri, Aug 18, 1995	5.53	5.56	5.43	5.53
737	NASDAQ	CAKE	Thu, Aug 17, 1995	5.33	5.48	5.28	5.48
736	NASDAQ	CAKE	Wed, Aug 16, 1995	5.21	5.38	5.21	5.32
735	NASDAQ	CAKE	Tue, Aug 15, 1995	5.38	5.38	5.17	5.26
734	NASDAQ	CAKE	Mon, Aug 14, 1995	5.09	5.43	4.99	5.31
733	NASDAQ	CAKE	Fri, Aug 11, 1995	4.99	5.09	4.89	5.09
732	NASDAQ	CAKE	Thu, Aug 10, 1995	4.99	4.99	4.89	4.99
731	NASDAQ	CAKE	Wed, Aug 9, 1995	4.89	4.99	4.89	4.99
730	NASDAQ	CAKE	Tue, Aug 8, 1995	4.99	4.99	4.84	4.94
729	NASDAQ	CAKE	Mon, Aug 7, 1995	4.89	4.99	4.89	4.99
728	NASDAQ	CAKE	Fri, Aug 4, 1995	4.84	4.99	4.79	4.99
727	NASDAQ	CAKE	Thu, Aug 3, 1995	4.79	4.94	4.64	4.82
726	NASDAQ	CAKE	Wed, Aug 2, 1995	5.04	5.14	4.89	4.89
725	NASDAQ	CAKE	Tue, Aug 1, 1995	5.19	5.28	4.84	5.09
724	NASDAQ	CAKE	Mon, Jul 31, 1995	5.09	5.33	5.09	5.28
723	NASDAQ	CAKE	Fri, Jul 28, 1995	5.33	5.33	5.09	5.09
722	NASDAQ	CAKE	Thu, Jul 27, 1995	5.43	5.58	5.24	5.38
721	NASDAQ	CAKE	Wed, Jul 26, 1995	5.58	5.73	5.43	5.48
720	NASDAQ	CAKE	Tue, Jul 25, 1995	5.78	5.78	5.58	5.63
719	NASDAQ	CAKE	Mon, Jul 24, 1995	5.68	5.78	5.68	5.68
718	NASDAQ	CAKE	Fri, Jul 21, 1995	5.78	5.83	5.68	5.70
717	NASDAQ	CAKE	Thu, Jul 20, 1995	5.78	5.78	5.68	5.73
716	NASDAQ	CAKE	Wed, Jul 19, 1995	5.78	5.78	5.68	5.70
715	NASDAQ	CAKE	Tue, Jul 18, 1995	5.68	5.83	5.68	5.83
714	NASDAQ	CAKE	Mon, Jul 17, 1995	5.78	5.88	5.68	5.83
713	NASDAQ	CAKE	Fri, Jul 14, 1995	5.83	5.88	5.68	5.80
712	NASDAQ	CAKE	Thu, Jul 13, 1995	5.68	5.98	5.58	5.80
711	NASDAQ	CAKE	Wed, Jul 12, 1995	5.53	5.70	5.48	5.58
710	NASDAQ	CAKE	Tue, Jul 11, 1995	5.53	5.63	5.53	5.63
709	NASDAQ	CAKE	Mon, Jul 10, 1995	5.63	5.63	5.51	5.63
708	NASDAQ	CAKE	Fri, Jul 7, 1995	5.68	5.68	5.53	5.61
707	NASDAQ	CAKE	Thu, Jul 6, 1995	5.58	5.68	5.48	5.61
706	NASDAQ	CAKE	Wed, Jul 5, 1995	5.19	5.83	5.09	5.58
705	NASDAQ	CAKE	Mon, Jul 3, 1995	5.09	5.19	5.09	5.19
704	NASDAQ	CAKE	Fri, Jun 30, 1995	5.14	5.24	5.09	5.09
703	NASDAQ	CAKE	Thu, Jun 29, 1995	4.89	5.14	4.89	5.04
702	NASDAQ	CAKE	Wed, Jun 28, 1995	4.91	4.94	4.89	4.94
701	NASDAQ	CAKE	Tue, Jun 27, 1995	4.99	4.99	4.89	4.94
700	NASDAQ	CAKE	Mon, Jun 26, 1995	5.04	5.04	4.89	4.94
699	NASDAQ	CAKE	Fri, Jun 23, 1995	4.94	5.04	4.94	5.04
698	NASDAQ	CAKE	Thu, Jun 22, 1995	4.99	5.04	4.89	5.04
697	NASDAQ	CAKE	Wed, Jun 21, 1995	4.94	5.04	4.89	4.99
696	NASDAQ	CAKE	Tue, Jun 20, 1995	5.28	5.28	4.94	4.96
695	NASDAQ	CAKE	Mon, Jun 19, 1995	5.04	5.28	5.04	5.21
694	NASDAQ	CAKE	Fri, Jun 16, 1995	4.99	5.04	4.89	5.04
693	NASDAQ	CAKE	Thu, Jun 15, 1995	5.09	5.09	4.94	4.94
692	NASDAQ	CAKE	Wed, Jun 14, 1995	4.99	5.09	4.99	5.04
691	NASDAQ	CAKE	Tue, Jun 13, 1995	4.99	5.14	4.89	5.09
690	NASDAQ	CAKE	Mon, Jun 12, 1995	5.04	5.04	4.84	4.99
689	NASDAQ	CAKE	Fri, Jun 9, 1995	5.04	5.04	4.89	4.89
688	NASDAQ	CAKE	Thu, Jun 8, 1995	5.04	5.04	4.89	4.99
687	NASDAQ	CAKE	Wed, Jun 7, 1995	4.99	5.09	4.89	4.96
686	NASDAQ	CAKE	Tue, Jun 6, 1995	5.06	5.09	4.99	5.01
685	NASDAQ	CAKE	Mon, Jun 5, 1995	4.84	5.19	4.84	5.04
684	NASDAQ	CAKE	Fri, Jun 2, 1995	4.84	4.94	4.84	4.84
683	NASDAQ	CAKE	Thu, Jun 1, 1995	4.94	4.99	4.84	4.94
682	NASDAQ	CAKE	Wed, May 31, 1995	4.94	4.99	4.84	4.91
681	NASDAQ	CAKE	Tue, May 30, 1995	5.04	5.04	4.79	4.82
680	NASDAQ	CAKE	Fri, May 26, 1995	4.99	5.09	4.99	5.01
679	NASDAQ	CAKE	Thu, May 25, 1995	5.14	5.14	4.99	4.99
678	NASDAQ	CAKE	Wed, May 24, 1995	4.99	5.19	4.89	5.09
677	NASDAQ	CAKE	Tue, May 23, 1995	5.04	5.04	4.84	4.94
676	NASDAQ	CAKE	Mon, May 22, 1995	4.74	4.99	4.69	4.89
675	NASDAQ	CAKE	Fri, May 19, 1995	4.69	4.84	4.69	4.74
674	NASDAQ	CAKE	Thu, May 18, 1995	5.09	5.09	4.74	4.74
673	NASDAQ	CAKE	Wed, May 17, 1995	5.04	5.09	4.79	5.01
672	NASDAQ	CAKE	Tue, May 16, 1995	4.69	4.89	4.59	4.89
671	NASDAQ	CAKE	Mon, May 15, 1995	4.54	4.72	4.49	4.69
670	NASDAQ	CAKE	Fri, May 12, 1995	4.54	4.54	4.42	4.52
669	NASDAQ	CAKE	Thu, May 11, 1995	4.15	4.54	4.10	4.49
668	NASDAQ	CAKE	Wed, May 10, 1995	4.00	4.20	4.00	4.15
667	NASDAQ	CAKE	Tue, May 9, 1995	4.10	4.10	4.00	4.05
666	NASDAQ	CAKE	Mon, May 8, 1995	4.10	4.15	4.00	4.10
665	NASDAQ	CAKE	Fri, May 5, 1995	3.90	4.10	3.85	4.10
664	NASDAQ	CAKE	Thu, May 4, 1995	4.10	4.10	3.95	4.03
663	NASDAQ	CAKE	Wed, May 3, 1995	3.85	4.15	3.75	4.05
662	NASDAQ	CAKE	Tue, May 2, 1995	3.85	3.95	3.85	3.88
661	NASDAQ	CAKE	Mon, May 1, 1995	3.95	3.95	3.85	3.90
660	NASDAQ	CAKE	Fri, Apr 28, 1995	4.00	4.00	3.90	3.90
659	NASDAQ	CAKE	Thu, Apr 27, 1995	4.00	4.00	3.90	4.00
658	NASDAQ	CAKE	Wed, Apr 26, 1995	3.95	4.00	3.85	3.95
657	NASDAQ	CAKE	Tue, Apr 25, 1995	4.00	4.00	3.80	3.85
656	NASDAQ	CAKE	Mon, Apr 24, 1995	3.90	4.05	3.80	4.00
655	NASDAQ	CAKE	Fri, Apr 21, 1995	3.65	3.85	3.61	3.85
654	NASDAQ	CAKE	Thu, Apr 20, 1995	3.61	3.68	3.56	3.61
653	NASDAQ	CAKE	Wed, Apr 19, 1995	3.75	3.75	3.51	3.61
652	NASDAQ	CAKE	Tue, Apr 18, 1995	3.63	3.75	3.63	3.75
651	NASDAQ	CAKE	Mon, Apr 17, 1995	3.80	3.80	3.61	3.65
650	NASDAQ	CAKE	Thu, Apr 13, 1995	3.80	3.80	3.70	3.78
649	NASDAQ	CAKE	Wed, Apr 12, 1995	3.85	3.95	3.70	3.80
648	NASDAQ	CAKE	Tue, Apr 11, 1995	3.90	3.98	3.88	3.90
647	NASDAQ	CAKE	Mon, Apr 10, 1995	3.95	3.98	3.90	3.95
646	NASDAQ	CAKE	Fri, Apr 7, 1995	3.98	3.98	3.90	3.95
645	NASDAQ	CAKE	Thu, Apr 6, 1995	4.00	4.00	3.90	3.95
644	NASDAQ	CAKE	Wed, Apr 5, 1995	3.90	4.05	3.80	4.00
643	NASDAQ	CAKE	Tue, Apr 4, 1995	3.75	3.95	3.75	3.90
642	NASDAQ	CAKE	Mon, Apr 3, 1995	3.65	3.75	3.56	3.65
641	NASDAQ	CAKE	Fri, Mar 31, 1995	3.80	3.80	3.61	3.75
640	NASDAQ	CAKE	Thu, Mar 30, 1995	3.51	3.85	3.41	3.70
639	NASDAQ	CAKE	Wed, Mar 29, 1995	3.46	3.51	3.36	3.46
638	NASDAQ	CAKE	Tue, Mar 28, 1995	3.41	3.46	3.31	3.43
637	NASDAQ	CAKE	Mon, Mar 27, 1995	3.31	3.46	3.31	3.36
636	NASDAQ	CAKE	Fri, Mar 24, 1995	3.46	3.46	3.31	3.31
635	NASDAQ	CAKE	Thu, Mar 23, 1995	3.51	3.51	3.36	3.36
634	NASDAQ	CAKE	Wed, Mar 22, 1995	3.41	3.51	3.36	3.41
633	NASDAQ	CAKE	Tue, Mar 21, 1995	3.41	3.56	3.36	3.46
632	NASDAQ	CAKE	Mon, Mar 20, 1995	3.51	3.56	3.41	3.43
631	NASDAQ	CAKE	Fri, Mar 17, 1995	3.61	3.70	3.51	3.51
630	NASDAQ	CAKE	Thu, Mar 16, 1995	3.56	3.61	3.36	3.51
629	NASDAQ	CAKE	Wed, Mar 15, 1995	3.56	3.65	3.56	3.61
628	NASDAQ	CAKE	Tue, Mar 14, 1995	3.56	3.70	3.56	3.62
627	NASDAQ	CAKE	Mon, Mar 13, 1995	3.70	3.75	3.56	3.65
626	NASDAQ	CAKE	Fri, Mar 10, 1995	3.65	3.73	3.65	3.68
625	NASDAQ	CAKE	Thu, Mar 9, 1995	3.65	3.73	3.65	3.68
624	NASDAQ	CAKE	Wed, Mar 8, 1995	3.70	3.80	3.65	3.70
623	NASDAQ	CAKE	Tue, Mar 7, 1995	3.80	3.85	3.61	3.75
622	NASDAQ	CAKE	Mon, Mar 6, 1995	3.80	3.80	3.65	3.77
621	NASDAQ	CAKE	Fri, Mar 3, 1995	3.80	3.80	3.65	3.70
620	NASDAQ	CAKE	Thu, Mar 2, 1995	3.70	3.80	3.51	3.65
619	NASDAQ	CAKE	Wed, Mar 1, 1995	3.46	3.75	3.41	3.65
618	NASDAQ	CAKE	Tue, Feb 28, 1995	3.46	3.46	3.36	3.46
617	NASDAQ	CAKE	Mon, Feb 27, 1995	3.36	3.46	3.36	3.43
616	NASDAQ	CAKE	Fri, Feb 24, 1995	3.41	3.46	3.36	3.36
615	NASDAQ	CAKE	Thu, Feb 23, 1995	3.36	3.51	3.36	3.46
614	NASDAQ	CAKE	Wed, Feb 22, 1995	3.51	3.51	3.41	3.46
613	NASDAQ	CAKE	Tue, Feb 21, 1995	3.46	3.51	3.41	3.46
612	NASDAQ	CAKE	Fri, Feb 17, 1995	3.46	3.56	3.41	3.46
611	NASDAQ	CAKE	Thu, Feb 16, 1995	3.61	3.61	3.51	3.51
610	NASDAQ	CAKE	Wed, Feb 15, 1995	3.61	3.61	3.46	3.56
609	NASDAQ	CAKE	Tue, Feb 14, 1995	3.61	3.61	3.46	3.54
608	NASDAQ	CAKE	Mon, Feb 13, 1995	3.46	3.61	3.46	3.61
607	NASDAQ	CAKE	Fri, Feb 10, 1995	3.41	3.51	3.41	3.51
606	NASDAQ	CAKE	Thu, Feb 9, 1995	3.46	3.51	3.41	3.41
605	NASDAQ	CAKE	Wed, Feb 8, 1995	3.41	3.51	3.36	3.51
604	NASDAQ	CAKE	Tue, Feb 7, 1995	3.41	3.46	3.31	3.41
603	NASDAQ	CAKE	Mon, Feb 6, 1995	3.16	3.36	3.01	3.31
602	NASDAQ	CAKE	Fri, Feb 3, 1995	3.21	3.21	3.01	3.01
601	NASDAQ	CAKE	Thu, Feb 2, 1995	3.21	3.21	3.16	3.17
600	NASDAQ	CAKE	Wed, Feb 1, 1995	3.21	3.21	3.16	3.21
599	NASDAQ	CAKE	Tue, Jan 31, 1995	3.11	3.11	3.01	3.11
598	NASDAQ	CAKE	Mon, Jan 30, 1995	3.11	3.21	3.01	3.11
597	NASDAQ	CAKE	Fri, Jan 27, 1995	3.21	3.21	3.11	3.16
596	NASDAQ	CAKE	Thu, Jan 26, 1995	3.21	3.21	3.11	3.11
595	NASDAQ	CAKE	Wed, Jan 25, 1995	3.11	3.21	3.06	3.21
594	NASDAQ	CAKE	Tue, Jan 24, 1995	3.01	3.21	3.01	3.16
593	NASDAQ	CAKE	Mon, Jan 23, 1995	3.16	3.16	3.01	3.01
592	NASDAQ	CAKE	Fri, Jan 20, 1995	3.06	3.21	3.06	3.06
591	NASDAQ	CAKE	Thu, Jan 19, 1995	3.21	3.21	3.11	3.14
590	NASDAQ	CAKE	Wed, Jan 18, 1995	3.26	3.26	3.11	3.19
589	NASDAQ	CAKE	Tue, Jan 17, 1995	3.11	3.26	3.01	3.16
588	NASDAQ	CAKE	Mon, Jan 16, 1995	2.86	3.06	2.78	3.06
587	NASDAQ	CAKE	Fri, Jan 13, 1995	2.86	2.86	2.77	2.86
586	NASDAQ	CAKE	Thu, Jan 12, 1995	2.77	2.86	2.77	2.82
585	NASDAQ	CAKE	Wed, Jan 11, 1995	2.72	2.82	2.72	2.77
584	NASDAQ	CAKE	Tue, Jan 10, 1995	2.82	2.86	2.72	2.82
583	NASDAQ	CAKE	Mon, Jan 9, 1995	2.96	2.96	2.82	2.86
582	NASDAQ	CAKE	Fri, Jan 6, 1995	2.94	2.96	2.91	2.91
581	NASDAQ	CAKE	Thu, Jan 5, 1995	3.01	3.01	2.91	2.94
580	NASDAQ	CAKE	Wed, Jan 4, 1995	2.96	3.01	2.82	3.01
579	NASDAQ	CAKE	Tue, Jan 3, 1995	3.11	3.11	2.82	2.91
578	NASDAQ	CAKE	Fri, Dec 30, 1994	3.01	3.11	3.01	3.11
577	NASDAQ	CAKE	Thu, Dec 29, 1994	3.01	3.11	3.01	3.04
576	NASDAQ	CAKE	Wed, Dec 28, 1994	3.11	3.11	3.01	3.04
575	NASDAQ	CAKE	Tue, Dec 27, 1994	2.91	3.11	2.91	3.11
574	NASDAQ	CAKE	Fri, Dec 23, 1994	3.06	3.06	2.96	3.06
573	NASDAQ	CAKE	Thu, Dec 22, 1994	3.01	3.11	3.01	3.01
572	NASDAQ	CAKE	Wed, Dec 21, 1994	3.11	3.11	2.96	3.06
571	NASDAQ	CAKE	Tue, Dec 20, 1994	3.11	3.11	2.99	3.01
570	NASDAQ	CAKE	Mon, Dec 19, 1994	3.06	3.16	3.01	3.11
569	NASDAQ	CAKE	Fri, Dec 16, 1994	3.16	3.16	3.06	3.06
568	NASDAQ	CAKE	Thu, Dec 15, 1994	3.06	3.16	3.01	3.11
567	NASDAQ	CAKE	Wed, Dec 14, 1994	3.06	3.06	2.96	3.04
566	NASDAQ	CAKE	Tue, Dec 13, 1994	3.06	3.16	2.96	3.06
565	NASDAQ	CAKE	Mon, Dec 12, 1994	3.06	3.06	2.96	3.06
564	NASDAQ	CAKE	Fri, Dec 9, 1994	3.06	3.06	2.91	3.06
563	NASDAQ	CAKE	Thu, Dec 8, 1994	3.11	3.16	2.96	3.01
562	NASDAQ	CAKE	Wed, Dec 7, 1994	3.16	3.16	3.01	3.01
561	NASDAQ	CAKE	Tue, Dec 6, 1994	3.16	3.16	3.01	3.06
560	NASDAQ	CAKE	Mon, Dec 5, 1994	3.01	3.16	3.01	3.01
559	NASDAQ	CAKE	Fri, Dec 2, 1994	3.11	3.21	3.01	3.11
558	NASDAQ	CAKE	Thu, Dec 1, 1994	3.21	3.21	3.16	3.16
557	NASDAQ	CAKE	Wed, Nov 30, 1994	3.21	3.21	3.06	3.21
556	NASDAQ	CAKE	Tue, Nov 29, 1994	3.16	3.21	3.01	3.14
555	NASDAQ	CAKE	Mon, Nov 28, 1994	3.16	3.16	3.06	3.16
554	NASDAQ	CAKE	Fri, Nov 25, 1994	3.16	3.16	3.01	3.16
553	NASDAQ	CAKE	Wed, Nov 23, 1994	3.06	3.11	2.91	3.10
552	NASDAQ	CAKE	Tue, Nov 22, 1994	3.06	3.16	3.06	3.11
551	NASDAQ	CAKE	Mon, Nov 21, 1994	3.31	3.31	3.06	3.21
550	NASDAQ	CAKE	Fri, Nov 18, 1994	3.31	3.46	3.21	3.24
549	NASDAQ	CAKE	Thu, Nov 17, 1994	3.46	3.56	3.31	3.38
548	NASDAQ	CAKE	Wed, Nov 16, 1994	3.51	3.61	3.46	3.56
547	NASDAQ	CAKE	Tue, Nov 15, 1994	3.61	3.61	3.51	3.61
546	NASDAQ	CAKE	Mon, Nov 14, 1994	3.56	3.61	3.56	3.56
545	NASDAQ	CAKE	Fri, Nov 11, 1994	3.65	3.65	3.56	3.61
544	NASDAQ	CAKE	Thu, Nov 10, 1994	3.65	3.65	3.56	3.61
543	NASDAQ	CAKE	Wed, Nov 9, 1994	3.70	3.70	3.56	3.61
542	NASDAQ	CAKE	Tue, Nov 8, 1994	3.65	3.70	3.61	3.61
541	NASDAQ	CAKE	Mon, Nov 7, 1994	3.75	3.75	3.61	3.75
540	NASDAQ	CAKE	Fri, Nov 4, 1994	3.75	3.80	3.61	3.75
539	NASDAQ	CAKE	Thu, Nov 3, 1994	3.85	3.85	3.75	3.77
538	NASDAQ	CAKE	Wed, Nov 2, 1994	3.75	3.85	3.75	3.78
537	NASDAQ	CAKE	Tue, Nov 1, 1994	3.85	3.85	3.70	3.75
536	NASDAQ	CAKE	Mon, Oct 31, 1994	3.75	3.85	3.70	3.70
535	NASDAQ	CAKE	Fri, Oct 28, 1994	3.75	3.85	3.61	3.85
534	NASDAQ	CAKE	Thu, Oct 27, 1994	3.75	3.75	3.61	3.75
533	NASDAQ	CAKE	Wed, Oct 26, 1994	3.75	3.75	3.63	3.70
532	NASDAQ	CAKE	Tue, Oct 25, 1994	3.75	3.75	3.65	3.70
531	NASDAQ	CAKE	Mon, Oct 24, 1994	3.65	3.75	3.65	3.70
530	NASDAQ	CAKE	Fri, Oct 21, 1994	3.75	3.75	3.65	3.75
529	NASDAQ	CAKE	Thu, Oct 20, 1994	3.75	3.85	3.68	3.73
528	NASDAQ	CAKE	Wed, Oct 19, 1994	3.80	3.90	3.75	3.80
527	NASDAQ	CAKE	Tue, Oct 18, 1994	3.70	3.90	3.70	3.85
526	NASDAQ	CAKE	Mon, Oct 17, 1994	3.61	3.80	3.61	3.70
525	NASDAQ	CAKE	Fri, Oct 14, 1994	3.51	3.70	3.51	3.61
524	NASDAQ	CAKE	Thu, Oct 13, 1994	3.61	3.61	3.51	3.56
523	NASDAQ	CAKE	Wed, Oct 12, 1994	3.70	3.70	3.51	3.51
522	NASDAQ	CAKE	Tue, Oct 11, 1994	3.56	3.70	3.56	3.70
521	NASDAQ	CAKE	Mon, Oct 10, 1994	3.51	3.70	3.51	3.70
520	NASDAQ	CAKE	Fri, Oct 7, 1994	3.61	3.61	3.51	3.61
519	NASDAQ	CAKE	Thu, Oct 6, 1994	3.51	3.61	3.41	3.56
518	NASDAQ	CAKE	Wed, Oct 5, 1994	3.41	3.51	3.36	3.46
517	NASDAQ	CAKE	Tue, Oct 4, 1994	3.41	3.48	3.31	3.46
516	NASDAQ	CAKE	Mon, Oct 3, 1994	3.31	3.41	3.31	3.41
515	NASDAQ	CAKE	Fri, Sep 30, 1994	3.31	3.41	3.31	3.41
514	NASDAQ	CAKE	Thu, Sep 29, 1994	3.36	3.46	3.31	3.31
513	NASDAQ	CAKE	Wed, Sep 28, 1994	3.21	3.36	3.16	3.26
512	NASDAQ	CAKE	Tue, Sep 27, 1994	3.41	3.41	3.16	3.19
511	NASDAQ	CAKE	Mon, Sep 26, 1994	3.36	3.41	3.36	3.41
510	NASDAQ	CAKE	Fri, Sep 23, 1994	3.36	3.41	3.36	3.36
509	NASDAQ	CAKE	Thu, Sep 22, 1994	3.41	3.46	3.36	3.36
508	NASDAQ	CAKE	Wed, Sep 21, 1994	3.36	3.46	3.31	3.46
507	NASDAQ	CAKE	Tue, Sep 20, 1994	3.36	3.41	3.31	3.41
506	NASDAQ	CAKE	Mon, Sep 19, 1994	3.41	3.41	3.36	3.36
505	NASDAQ	CAKE	Fri, Sep 16, 1994	3.46	3.46	3.31	3.41
504	NASDAQ	CAKE	Thu, Sep 15, 1994	3.41	3.46	3.31	3.46
503	NASDAQ	CAKE	Wed, Sep 14, 1994	3.36	3.41	3.26	3.36
502	NASDAQ	CAKE	Tue, Sep 13, 1994	3.28	3.36	3.26	3.31
501	NASDAQ	CAKE	Mon, Sep 12, 1994	3.41	3.41	3.26	3.31
500	NASDAQ	CAKE	Fri, Sep 9, 1994	3.41	3.41	3.26	3.31
499	NASDAQ	CAKE	Thu, Sep 8, 1994	3.26	3.41	3.24	3.36
498	NASDAQ	CAKE	Wed, Sep 7, 1994	3.16	3.26	3.11	3.11
497	NASDAQ	CAKE	Tue, Sep 6, 1994	3.31	3.31	3.21	3.21
496	NASDAQ	CAKE	Fri, Sep 2, 1994	3.31	3.41	3.21	3.31
495	NASDAQ	CAKE	Thu, Sep 1, 1994	3.80	3.80	3.36	3.38
494	NASDAQ	CAKE	Wed, Aug 31, 1994	3.70	3.80	3.70	3.75
493	NASDAQ	CAKE	Tue, Aug 30, 1994	3.90	3.90	3.65	3.73
492	NASDAQ	CAKE	Mon, Aug 29, 1994	3.75	3.90	3.65	3.90
491	NASDAQ	CAKE	Fri, Aug 26, 1994	3.75	3.80	3.65	3.70
490	NASDAQ	CAKE	Thu, Aug 25, 1994	3.70	3.75	3.61	3.68
489	NASDAQ	CAKE	Wed, Aug 24, 1994	3.65	3.70	3.51	3.61
488	NASDAQ	CAKE	Tue, Aug 23, 1994	3.65	3.65	3.51	3.65
487	NASDAQ	CAKE	Mon, Aug 22, 1994	3.36	3.61	3.36	3.56
486	NASDAQ	CAKE	Fri, Aug 19, 1994	3.51	3.51	3.41	3.51
485	NASDAQ	CAKE	Thu, Aug 18, 1994	3.51	3.61	3.41	3.41
484	NASDAQ	CAKE	Wed, Aug 17, 1994	3.46	3.65	3.41	3.61
483	NASDAQ	CAKE	Tue, Aug 16, 1994	3.26	3.46	3.26	3.36
482	NASDAQ	CAKE	Mon, Aug 15, 1994	3.26	3.41	3.26	3.26
481	NASDAQ	CAKE	Fri, Aug 12, 1994	3.21	3.31	3.21	3.31
480	NASDAQ	CAKE	Thu, Aug 11, 1994	3.26	3.36	3.21	3.31
479	NASDAQ	CAKE	Wed, Aug 10, 1994	3.36	3.36	3.26	3.36
478	NASDAQ	CAKE	Tue, Aug 9, 1994	3.36	3.36	3.26	3.36
477	NASDAQ	CAKE	Mon, Aug 8, 1994	3.31	3.36	3.21	3.28
476	NASDAQ	CAKE	Fri, Aug 5, 1994	3.21	3.31	3.21	3.31
475	NASDAQ	CAKE	Thu, Aug 4, 1994	3.31	3.31	3.21	3.26
474	NASDAQ	CAKE	Wed, Aug 3, 1994	3.36	3.36	3.21	3.24
473	NASDAQ	CAKE	Tue, Aug 2, 1994	3.31	3.41	3.26	3.31
472	NASDAQ	CAKE	Mon, Aug 1, 1994	2.96	3.36	2.77	3.36
471	NASDAQ	CAKE	Fri, Jul 29, 1994	3.31	3.31	3.04	3.11
470	NASDAQ	CAKE	Thu, Jul 28, 1994	3.21	3.31	3.21	3.26
469	NASDAQ	CAKE	Wed, Jul 27, 1994	3.31	3.31	3.21	3.31
468	NASDAQ	CAKE	Tue, Jul 26, 1994	3.21	3.31	3.21	3.31
467	NASDAQ	CAKE	Mon, Jul 25, 1994	3.21	3.31	3.21	3.31
466	NASDAQ	CAKE	Fri, Jul 22, 1994	3.36	3.41	3.19	3.31
465	NASDAQ	CAKE	Thu, Jul 21, 1994	3.36	3.46	3.33	3.36
464	NASDAQ	CAKE	Wed, Jul 20, 1994	3.65	3.65	3.41	3.46
463	NASDAQ	CAKE	Tue, Jul 19, 1994	3.36	3.61	3.33	3.61
462	NASDAQ	CAKE	Mon, Jul 18, 1994	3.26	3.33	3.16	3.33
461	NASDAQ	CAKE	Fri, Jul 15, 1994	3.26	3.26	3.16	3.16
460	NASDAQ	CAKE	Thu, Jul 14, 1994	3.16	3.26	3.16	3.21
459	NASDAQ	CAKE	Wed, Jul 13, 1994	3.11	3.16	3.01	3.14
458	NASDAQ	CAKE	Tue, Jul 12, 1994	3.01	3.16	3.01	3.11
457	NASDAQ	CAKE	Mon, Jul 11, 1994	3.06	3.16	3.01	3.09
456	NASDAQ	CAKE	Fri, Jul 8, 1994	3.06	3.06	2.96	3.06
455	NASDAQ	CAKE	Thu, Jul 7, 1994	3.06	3.06	2.96	3.06
454	NASDAQ	CAKE	Wed, Jul 6, 1994	3.21	3.21	3.01	3.04
453	NASDAQ	CAKE	Tue, Jul 5, 1994	3.21	3.21	3.11	3.16
452	NASDAQ	CAKE	Fri, Jul 1, 1994	3.21	3.21	3.11	3.11
451	NASDAQ	CAKE	Thu, Jun 30, 1994	3.21	3.21	3.11	3.11
450	NASDAQ	CAKE	Wed, Jun 29, 1994	2.96	3.21	2.96	3.16
449	NASDAQ	CAKE	Tue, Jun 28, 1994	2.96	3.06	2.89	3.06
448	NASDAQ	CAKE	Mon, Jun 27, 1994	2.82	2.96	2.82	2.94
447	NASDAQ	CAKE	Fri, Jun 24, 1994	2.96	2.96	2.77	2.96
446	NASDAQ	CAKE	Thu, Jun 23, 1994	3.16	3.16	2.82	2.96
445	NASDAQ	CAKE	Wed, Jun 22, 1994	3.16	3.21	3.06	3.06
444	NASDAQ	CAKE	Tue, Jun 21, 1994	3.14	3.21	3.06	3.06
443	NASDAQ	CAKE	Mon, Jun 20, 1994	3.26	3.26	3.14	3.21
442	NASDAQ	CAKE	Fri, Jun 17, 1994	3.31	3.31	3.21	3.31
441	NASDAQ	CAKE	Thu, Jun 16, 1994	3.31	3.31	3.21	3.21
440	NASDAQ	CAKE	Wed, Jun 15, 1994	3.31	3.31	3.26	3.26
439	NASDAQ	CAKE	Tue, Jun 14, 1994	3.41	3.41	3.21	3.28
438	NASDAQ	CAKE	Mon, Jun 13, 1994	3.56	3.56	3.26	3.36
437	NASDAQ	CAKE	Fri, Jun 10, 1994	3.56	3.65	3.51	3.65
436	NASDAQ	CAKE	Thu, Jun 9, 1994	3.61	3.65	3.51	3.51
435	NASDAQ	CAKE	Wed, Jun 8, 1994	3.41	3.70	3.41	3.61
434	NASDAQ	CAKE	Tue, Jun 7, 1994	3.51	3.51	3.43	3.46
433	NASDAQ	CAKE	Mon, Jun 6, 1994	3.41	3.51	3.41	3.41
432	NASDAQ	CAKE	Fri, Jun 3, 1994	3.41	3.51	3.41	3.41
431	NASDAQ	CAKE	Thu, Jun 2, 1994	3.46	3.51	3.41	3.51
430	NASDAQ	CAKE	Wed, Jun 1, 1994	3.36	3.46	3.31	3.43
429	NASDAQ	CAKE	Tue, May 31, 1994	3.21	3.36	3.21	3.36
428	NASDAQ	CAKE	Fri, May 27, 1994	3.31	3.31	3.21	3.26
427	NASDAQ	CAKE	Thu, May 26, 1994	3.26	3.36	3.21	3.26
426	NASDAQ	CAKE	Wed, May 25, 1994	3.26	3.36	3.26	3.26
425	NASDAQ	CAKE	Tue, May 24, 1994	3.36	3.36	3.26	3.36
424	NASDAQ	CAKE	Mon, May 23, 1994	3.41	3.41	3.26	3.36
423	NASDAQ	CAKE	Fri, May 20, 1994	3.41	3.41	3.26	3.36
422	NASDAQ	CAKE	Thu, May 19, 1994	3.36	3.41	3.26	3.31
421	NASDAQ	CAKE	Wed, May 18, 1994	3.26	3.36	3.16	3.36
420	NASDAQ	CAKE	Tue, May 17, 1994	3.16	3.26	3.16	3.26
419	NASDAQ	CAKE	Mon, May 16, 1994	3.16	3.26	3.11	3.16
418	NASDAQ	CAKE	Fri, May 13, 1994	3.31	3.31	3.16	3.21
417	NASDAQ	CAKE	Thu, May 12, 1994	3.06	3.31	3.01	3.25
416	NASDAQ	CAKE	Wed, May 11, 1994	3.31	3.31	2.67	2.94
415	NASDAQ	CAKE	Tue, May 10, 1994	3.26	3.31	3.16	3.21
414	NASDAQ	CAKE	Mon, May 9, 1994	3.36	3.36	3.21	3.21
413	NASDAQ	CAKE	Fri, May 6, 1994	3.36	3.36	3.16	3.26
412	NASDAQ	CAKE	Thu, May 5, 1994	3.31	3.36	3.26	3.26
411	NASDAQ	CAKE	Wed, May 4, 1994	3.41	3.46	3.26	3.31
410	NASDAQ	CAKE	Tue, May 3, 1994	3.41	3.41	3.31	3.31
409	NASDAQ	CAKE	Mon, May 2, 1994	3.41	3.41	3.31	3.37
408	NASDAQ	CAKE	Fri, Apr 29, 1994	3.41	3.41	3.28	3.36
407	NASDAQ	CAKE	Thu, Apr 28, 1994	3.41	3.41	3.31	3.33
406	NASDAQ	CAKE	Tue, Apr 26, 1994	3.31	3.41	3.31	3.33
405	NASDAQ	CAKE	Mon, Apr 25, 1994	3.31	3.41	3.31	3.41
404	NASDAQ	CAKE	Fri, Apr 22, 1994	3.46	3.46	3.31	3.41
403	NASDAQ	CAKE	Thu, Apr 21, 1994	3.36	3.41	3.26	3.31
402	NASDAQ	CAKE	Wed, Apr 20, 1994	3.26	3.36	3.26	3.36
401	NASDAQ	CAKE	Tue, Apr 19, 1994	3.26	3.36	3.26	3.26
400	NASDAQ	CAKE	Mon, Apr 18, 1994	3.26	3.36	3.26	3.26
399	NASDAQ	CAKE	Fri, Apr 15, 1994	3.36	3.36	3.26	3.26
398	NASDAQ	CAKE	Thu, Apr 14, 1994	3.31	3.41	3.16	3.36
397	NASDAQ	CAKE	Wed, Apr 13, 1994	3.36	3.36	3.16	3.16
396	NASDAQ	CAKE	Tue, Apr 12, 1994	3.51	3.51	3.31	3.31
395	NASDAQ	CAKE	Mon, Apr 11, 1994	3.41	3.51	3.41	3.41
394	NASDAQ	CAKE	Fri, Apr 8, 1994	3.53	3.61	3.41	3.46
393	NASDAQ	CAKE	Thu, Apr 7, 1994	3.61	3.61	3.51	3.61
392	NASDAQ	CAKE	Wed, Apr 6, 1994	3.85	3.85	3.51	3.61
391	NASDAQ	CAKE	Tue, Apr 5, 1994	3.51	3.85	3.51	3.70
390	NASDAQ	CAKE	Mon, Apr 4, 1994	3.61	3.65	3.31	3.41
389	NASDAQ	CAKE	Thu, Mar 31, 1994	3.65	3.75	3.56	3.65
388	NASDAQ	CAKE	Wed, Mar 30, 1994	3.75	3.75	3.56	3.63
387	NASDAQ	CAKE	Tue, Mar 29, 1994	3.75	3.75	3.65	3.70
386	NASDAQ	CAKE	Mon, Mar 28, 1994	3.75	3.85	3.65	3.70
385	NASDAQ	CAKE	Fri, Mar 25, 1994	3.90	4.00	3.83	4.00
384	NASDAQ	CAKE	Thu, Mar 24, 1994	3.90	3.90	3.75	3.78
383	NASDAQ	CAKE	Wed, Mar 23, 1994	3.90	3.90	3.75	3.75
382	NASDAQ	CAKE	Tue, Mar 22, 1994	3.90	3.90	3.75	3.78
381	NASDAQ	CAKE	Mon, Mar 21, 1994	4.00	4.05	3.75	3.90
380	NASDAQ	CAKE	Fri, Mar 18, 1994	4.20	4.20	4.00	4.05
379	NASDAQ	CAKE	Thu, Mar 17, 1994	4.20	4.20	4.10	4.15
378	NASDAQ	CAKE	Wed, Mar 16, 1994	4.05	4.25	3.95	4.15
377	NASDAQ	CAKE	Tue, Mar 15, 1994	3.98	4.05	3.85	3.95
376	NASDAQ	CAKE	Mon, Mar 14, 1994	3.79	3.89	3.72	3.89
375	NASDAQ	CAKE	Fri, Mar 11, 1994	3.72	3.79	3.72	3.75
374	NASDAQ	CAKE	Thu, Mar 10, 1994	3.92	3.92	3.66	3.79
373	NASDAQ	CAKE	Wed, Mar 9, 1994	3.98	3.98	3.85	3.85
372	NASDAQ	CAKE	Tue, Mar 8, 1994	3.95	3.98	3.85	3.98
371	NASDAQ	CAKE	Mon, Mar 7, 1994	3.89	3.98	3.82	3.89
370	NASDAQ	CAKE	Fri, Mar 4, 1994	3.89	3.89	3.62	3.85
369	NASDAQ	CAKE	Thu, Mar 3, 1994	3.69	3.92	3.42	3.87
368	NASDAQ	CAKE	Wed, Mar 2, 1994	4.35	4.41	4.35	4.35
367	NASDAQ	CAKE	Tue, Mar 1, 1994	4.45	4.48	4.38	4.41
366	NASDAQ	CAKE	Mon, Feb 28, 1994	4.41	4.48	4.38	4.38
365	NASDAQ	CAKE	Fri, Feb 25, 1994	4.41	4.48	4.41	4.48
364	NASDAQ	CAKE	Thu, Feb 24, 1994	4.48	4.48	4.38	4.41
363	NASDAQ	CAKE	Wed, Feb 23, 1994	4.64	4.64	4.41	4.45
362	NASDAQ	CAKE	Tue, Feb 22, 1994	4.74	4.74	4.54	4.64
361	NASDAQ	CAKE	Fri, Feb 18, 1994	4.74	4.81	4.61	4.64
360	NASDAQ	CAKE	Thu, Feb 17, 1994	4.74	4.81	4.61	4.77
359	NASDAQ	CAKE	Wed, Feb 16, 1994	4.61	4.74	4.61	4.74
358	NASDAQ	CAKE	Tue, Feb 15, 1994	4.68	4.71	4.61	4.71
357	NASDAQ	CAKE	Mon, Feb 14, 1994	4.64	4.71	4.61	4.71
356	NASDAQ	CAKE	Fri, Feb 11, 1994	4.71	4.71	4.61	4.61
355	NASDAQ	CAKE	Thu, Feb 10, 1994	4.71	4.71	4.61	4.68
354	NASDAQ	CAKE	Wed, Feb 9, 1994	4.68	4.71	4.58	4.68
353	NASDAQ	CAKE	Tue, Feb 8, 1994	4.54	4.64	4.45	4.64
352	NASDAQ	CAKE	Mon, Feb 7, 1994	4.61	4.61	4.41	4.51
351	NASDAQ	CAKE	Fri, Feb 4, 1994	4.74	4.81	4.61	4.61
350	NASDAQ	CAKE	Thu, Feb 3, 1994	4.81	4.84	4.74	4.77
349	NASDAQ	CAKE	Wed, Feb 2, 1994	4.74	4.87	4.74	4.87
348	NASDAQ	CAKE	Tue, Feb 1, 1994	4.68	4.87	4.61	4.74
347	NASDAQ	CAKE	Mon, Jan 31, 1994	4.68	4.68	4.61	4.61
346	NASDAQ	CAKE	Fri, Jan 28, 1994	4.64	4.68	4.61	4.64
345	NASDAQ	CAKE	Thu, Jan 27, 1994	4.64	4.68	4.61	4.61
344	NASDAQ	CAKE	Wed, Jan 26, 1994	4.51	4.64	4.51	4.63
343	NASDAQ	CAKE	Tue, Jan 25, 1994	4.61	4.64	4.51	4.51
342	NASDAQ	CAKE	Mon, Jan 24, 1994	4.64	4.68	4.61	4.68
341	NASDAQ	CAKE	Fri, Jan 21, 1994	4.64	4.68	4.64	4.64
340	NASDAQ	CAKE	Thu, Jan 20, 1994	4.64	4.77	4.64	4.64
339	NASDAQ	CAKE	Wed, Jan 19, 1994	4.61	4.71	4.58	4.64
338	NASDAQ	CAKE	Tue, Jan 18, 1994	4.48	4.77	4.41	4.71
337	NASDAQ	CAKE	Mon, Jan 17, 1994	4.64	4.71	4.45	4.48
336	NASDAQ	CAKE	Fri, Jan 14, 1994	4.61	4.71	4.54	4.64
335	NASDAQ	CAKE	Thu, Jan 13, 1994	4.61	4.61	4.54	4.61
334	NASDAQ	CAKE	Wed, Jan 12, 1994	4.48	4.61	4.48	4.54
333	NASDAQ	CAKE	Tue, Jan 11, 1994	4.31	4.58	4.31	4.58
332	NASDAQ	CAKE	Mon, Jan 10, 1994	4.21	4.31	4.15	4.31
331	NASDAQ	CAKE	Fri, Jan 7, 1994	4.25	4.25	4.15	4.18
330	NASDAQ	CAKE	Thu, Jan 6, 1994	4.25	4.25	4.18	4.18
329	NASDAQ	CAKE	Wed, Jan 5, 1994	4.35	4.35	4.15	4.25
328	NASDAQ	CAKE	Tue, Jan 4, 1994	4.51	4.51	4.21	4.26
327	NASDAQ	CAKE	Mon, Jan 3, 1994	4.45	4.58	4.38	4.49
326	NASDAQ	CAKE	Fri, Dec 31, 1993	4.51	4.51	4.31	4.51
325	NASDAQ	CAKE	Thu, Dec 30, 1993	4.58	4.58	4.48	4.49
324	NASDAQ	CAKE	Wed, Dec 29, 1993	4.54	4.61	4.48	4.53
323	NASDAQ	CAKE	Tue, Dec 28, 1993	4.54	4.54	4.45	4.48
322	NASDAQ	CAKE	Mon, Dec 27, 1993	4.54	4.54	4.45	4.54
321	NASDAQ	CAKE	Thu, Dec 23, 1993	4.61	4.71	4.41	4.48
320	NASDAQ	CAKE	Wed, Dec 22, 1993	4.45	4.61	4.31	4.54
319	NASDAQ	CAKE	Tue, Dec 21, 1993	4.38	4.41	4.31	4.31
318	NASDAQ	CAKE	Mon, Dec 20, 1993	4.28	4.38	4.28	4.35
317	NASDAQ	CAKE	Fri, Dec 17, 1993	4.25	4.31	4.18	4.20
316	NASDAQ	CAKE	Thu, Dec 16, 1993	4.18	4.41	4.18	4.25
315	NASDAQ	CAKE	Wed, Dec 15, 1993	4.08	4.28	4.08	4.18
314	NASDAQ	CAKE	Tue, Dec 14, 1993	4.08	4.08	3.98	4.03
313	NASDAQ	CAKE	Mon, Dec 13, 1993	4.15	4.15	3.95	3.98
312	NASDAQ	CAKE	Fri, Dec 10, 1993	4.08	4.12	4.02	4.08
311	NASDAQ	CAKE	Thu, Dec 9, 1993	4.21	4.25	4.07	4.12
310	NASDAQ	CAKE	Wed, Dec 8, 1993	4.41	4.45	4.17	4.21
309	NASDAQ	CAKE	Tue, Dec 7, 1993	4.15	4.45	4.15	4.38
308	NASDAQ	CAKE	Mon, Dec 6, 1993	3.92	4.25	3.82	4.18
307	NASDAQ	CAKE	Fri, Dec 3, 1993	4.12	4.12	3.89	3.98
306	NASDAQ	CAKE	Thu, Dec 2, 1993	4.21	4.21	4.02	4.07
305	NASDAQ	CAKE	Wed, Dec 1, 1993	4.15	4.23	4.08	4.15
304	NASDAQ	CAKE	Tue, Nov 30, 1993	4.12	4.15	4.02	4.13
303	NASDAQ	CAKE	Mon, Nov 29, 1993	4.15	4.21	4.02	4.12
302	NASDAQ	CAKE	Fri, Nov 26, 1993	4.08	4.18	4.08	4.18
301	NASDAQ	CAKE	Wed, Nov 24, 1993	4.08	4.25	4.08	4.21
300	NASDAQ	CAKE	Tue, Nov 23, 1993	3.79	4.15	3.69	4.12
299	NASDAQ	CAKE	Mon, Nov 22, 1993	3.75	3.79	3.49	3.69
298	NASDAQ	CAKE	Fri, Nov 19, 1993	3.85	3.92	3.72	3.75
297	NASDAQ	CAKE	Thu, Nov 18, 1993	4.08	4.08	3.85	3.92
296	NASDAQ	CAKE	Wed, Nov 17, 1993	4.12	4.21	3.98	3.98
295	NASDAQ	CAKE	Tue, Nov 16, 1993	4.15	4.25	4.12	4.12
294	NASDAQ	CAKE	Mon, Nov 15, 1993	4.15	4.25	4.15	4.21
293	NASDAQ	CAKE	Fri, Nov 12, 1993	4.08	4.28	3.98	4.17
292	NASDAQ	CAKE	Thu, Nov 11, 1993	3.92	4.08	3.92	4.03
291	NASDAQ	CAKE	Wed, Nov 10, 1993	3.85	3.98	3.85	3.92
290	NASDAQ	CAKE	Tue, Nov 9, 1993	3.92	3.92	3.85	3.92
289	NASDAQ	CAKE	Mon, Nov 8, 1993	3.75	3.92	3.69	3.87
288	NASDAQ	CAKE	Fri, Nov 5, 1993	3.66	3.75	3.59	3.75
287	NASDAQ	CAKE	Thu, Nov 4, 1993	3.79	3.89	3.59	3.62
286	NASDAQ	CAKE	Wed, Nov 3, 1993	3.92	3.92	3.82	3.82
285	NASDAQ	CAKE	Tue, Nov 2, 1993	3.92	3.92	3.75	3.92
284	NASDAQ	CAKE	Mon, Nov 1, 1993	3.92	3.92	3.82	3.85
283	NASDAQ	CAKE	Fri, Oct 29, 1993	3.89	3.92	3.82	3.85
282	NASDAQ	CAKE	Thu, Oct 28, 1993	3.72	3.92	3.67	3.89
281	NASDAQ	CAKE	Wed, Oct 27, 1993	3.72	3.72	3.62	3.62
280	NASDAQ	CAKE	Tue, Oct 26, 1993	3.92	3.92	3.56	3.69
279	NASDAQ	CAKE	Mon, Oct 25, 1993	3.62	3.95	3.46	3.84
278	NASDAQ	CAKE	Fri, Oct 22, 1993	3.82	3.82	3.62	3.66
277	NASDAQ	CAKE	Thu, Oct 21, 1993	3.85	3.92	3.82	3.82
276	NASDAQ	CAKE	Wed, Oct 20, 1993	3.89	3.95	3.82	3.89
275	NASDAQ	CAKE	Tue, Oct 19, 1993	3.98	3.98	3.85	3.89
274	NASDAQ	CAKE	Mon, Oct 18, 1993	3.79	4.02	3.72	3.95
273	NASDAQ	CAKE	Fri, Oct 15, 1993	3.69	3.79	3.69	3.72
272	NASDAQ	CAKE	Thu, Oct 14, 1993	3.79	3.79	3.69	3.75
271	NASDAQ	CAKE	Wed, Oct 13, 1993	3.59	3.75	3.59	3.74
270	NASDAQ	CAKE	Tue, Oct 12, 1993	3.66	3.66	3.59	3.62
269	NASDAQ	CAKE	Mon, Oct 11, 1993	3.66	3.66	3.52	3.66
268	NASDAQ	CAKE	Fri, Oct 8, 1993	3.59	3.66	3.59	3.66
267	NASDAQ	CAKE	Thu, Oct 7, 1993	3.66	3.66	3.52	3.62
266	NASDAQ	CAKE	Wed, Oct 6, 1993	3.79	3.89	3.72	3.82
265	NASDAQ	CAKE	Tue, Oct 5, 1993	3.85	3.85	3.79	3.82
264	NASDAQ	CAKE	Mon, Oct 4, 1993	3.85	3.85	3.79	3.85
263	NASDAQ	CAKE	Fri, Oct 1, 1993	3.89	3.89	3.75	3.82
262	NASDAQ	CAKE	Thu, Sep 30, 1993	3.89	3.89	3.82	3.82
261	NASDAQ	CAKE	Wed, Sep 29, 1993	3.69	3.84	3.62	3.84
260	NASDAQ	CAKE	Tue, Sep 28, 1993	3.62	3.79	3.62	3.66
259	NASDAQ	CAKE	Mon, Sep 27, 1993	3.52	3.62	3.46	3.62
258	NASDAQ	CAKE	Fri, Sep 24, 1993	3.62	3.69	3.36	3.42
257	NASDAQ	CAKE	Thu, Sep 23, 1993	3.49	3.95	3.49	3.84
256	NASDAQ	CAKE	Wed, Sep 22, 1993	3.56	3.56	3.49	3.49
255	NASDAQ	CAKE	Tue, Sep 21, 1993	3.62	3.62	3.49	3.56
254	NASDAQ	CAKE	Mon, Sep 20, 1993	3.66	3.66	3.56	3.56
253	NASDAQ	CAKE	Fri, Sep 17, 1993	3.54	3.66	3.51	3.62
252	NASDAQ	CAKE	Thu, Sep 16, 1993	3.56	3.62	3.46	3.54
251	NASDAQ	CAKE	Wed, Sep 15, 1993	3.52	3.56	3.46	3.46
250	NASDAQ	CAKE	Tue, Sep 14, 1993	3.56	3.66	3.52	3.59
249	NASDAQ	CAKE	Mon, Sep 13, 1993	3.59	3.66	3.57	3.66
248	NASDAQ	CAKE	Fri, Sep 10, 1993	3.62	3.62	3.39	3.52
247	NASDAQ	CAKE	Thu, Sep 9, 1993	3.62	3.62	3.56	3.62
246	NASDAQ	CAKE	Wed, Sep 8, 1993	3.69	3.69	3.56	3.59
245	NASDAQ	CAKE	Tue, Sep 7, 1993	3.95	3.95	3.75	3.77
244	NASDAQ	CAKE	Fri, Sep 3, 1993	3.98	3.98	3.92	3.92
243	NASDAQ	CAKE	Thu, Sep 2, 1993	3.98	3.98	3.92	3.92
242	NASDAQ	CAKE	Wed, Sep 1, 1993	3.98	3.98	3.85	3.92
241	NASDAQ	CAKE	Tue, Aug 31, 1993	3.82	3.95	3.75	3.89
240	NASDAQ	CAKE	Mon, Aug 30, 1993	3.69	3.82	3.69	3.72
239	NASDAQ	CAKE	Fri, Aug 27, 1993	3.59	3.72	3.49	3.67
238	NASDAQ	CAKE	Thu, Aug 26, 1993	3.62	3.62	3.52	3.59
237	NASDAQ	CAKE	Wed, Aug 25, 1993	3.56	3.69	3.52	3.56
236	NASDAQ	CAKE	Tue, Aug 24, 1993	3.62	3.69	3.52	3.69
235	NASDAQ	CAKE	Mon, Aug 23, 1993	3.52	3.62	3.52	3.52
234	NASDAQ	CAKE	Fri, Aug 20, 1993	3.66	3.75	3.56	3.61
233	NASDAQ	CAKE	Thu, Aug 19, 1993	3.75	3.79	3.66	3.75
232	NASDAQ	CAKE	Wed, Aug 18, 1993	3.56	3.75	3.56	3.72
231	NASDAQ	CAKE	Tue, Aug 17, 1993	3.56	3.66	3.56	3.66
230	NASDAQ	CAKE	Mon, Aug 16, 1993	3.69	3.69	3.56	3.66
229	NASDAQ	CAKE	Fri, Aug 13, 1993	3.39	3.69	3.39	3.69
228	NASDAQ	CAKE	Thu, Aug 12, 1993	3.49	3.56	3.26	3.47
227	NASDAQ	CAKE	Wed, Aug 11, 1993	3.52	3.59	3.52	3.59
226	NASDAQ	CAKE	Tue, Aug 10, 1993	3.59	3.62	3.42	3.56
225	NASDAQ	CAKE	Mon, Aug 9, 1993	3.72	3.72	3.59	3.59
224	NASDAQ	CAKE	Fri, Aug 6, 1993	3.66	3.72	3.66	3.69
223	NASDAQ	CAKE	Thu, Aug 5, 1993	3.56	3.72	3.56	3.72
222	NASDAQ	CAKE	Wed, Aug 4, 1993	3.66	3.66	3.36	3.59
221	NASDAQ	CAKE	Tue, Aug 3, 1993	3.75	3.75	3.62	3.62
220	NASDAQ	CAKE	Mon, Aug 2, 1993	3.66	3.75	3.59	3.69
219	NASDAQ	CAKE	Fri, Jul 30, 1993	3.42	3.59	3.39	3.56
218	NASDAQ	CAKE	Thu, Jul 29, 1993	3.46	3.46	3.36	3.42
217	NASDAQ	CAKE	Wed, Jul 28, 1993	3.39	3.42	3.36	3.42
216	NASDAQ	CAKE	Tue, Jul 27, 1993	3.46	3.46	3.39	3.42
215	NASDAQ	CAKE	Mon, Jul 26, 1993	3.49	3.49	3.36	3.44
214	NASDAQ	CAKE	Fri, Jul 23, 1993	3.59	3.59	3.42	3.46
213	NASDAQ	CAKE	Thu, Jul 22, 1993	3.59	3.62	3.52	3.59
212	NASDAQ	CAKE	Wed, Jul 21, 1993	3.62	3.69	3.52	3.56
211	NASDAQ	CAKE	Tue, Jul 20, 1993	3.79	3.79	3.39	3.64
210	NASDAQ	CAKE	Mon, Jul 19, 1993	3.92	3.92	3.72	3.79
209	NASDAQ	CAKE	Fri, Jul 16, 1993	3.92	3.98	3.85	3.87
208	NASDAQ	CAKE	Thu, Jul 15, 1993	3.92	3.98	3.85	3.98
207	NASDAQ	CAKE	Wed, Jul 14, 1993	4.02	4.02	3.74	3.79
206	NASDAQ	CAKE	Tue, Jul 13, 1993	3.95	4.02	3.85	3.98
205	NASDAQ	CAKE	Mon, Jul 12, 1993	3.89	3.95	3.82	3.95
204	NASDAQ	CAKE	Fri, Jul 9, 1993	3.95	3.95	3.89	3.95
203	NASDAQ	CAKE	Thu, Jul 8, 1993	3.85	3.95	3.85	3.89
202	NASDAQ	CAKE	Wed, Jul 7, 1993	3.95	4.02	3.85	3.92
201	NASDAQ	CAKE	Tue, Jul 6, 1993	4.08	4.08	3.98	4.02
200	NASDAQ	CAKE	Fri, Jul 2, 1993	4.08	4.08	3.98	3.98
199	NASDAQ	CAKE	Thu, Jul 1, 1993	4.02	4.12	3.95	4.02
198	NASDAQ	CAKE	Wed, Jun 30, 1993	3.95	3.98	3.95	3.95
197	NASDAQ	CAKE	Tue, Jun 29, 1993	4.02	4.02	3.95	4.02
196	NASDAQ	CAKE	Mon, Jun 28, 1993	3.79	3.98	3.75	3.98
195	NASDAQ	CAKE	Fri, Jun 25, 1993	3.72	3.79	3.69	3.72
194	NASDAQ	CAKE	Thu, Jun 24, 1993	3.79	3.79	3.69	3.72
193	NASDAQ	CAKE	Wed, Jun 23, 1993	3.75	3.85	3.72	3.79
192	NASDAQ	CAKE	Tue, Jun 22, 1993	3.85	3.85	3.75	3.77
191	NASDAQ	CAKE	Mon, Jun 21, 1993	4.12	4.18	3.72	3.82
190	NASDAQ	CAKE	Fri, Jun 18, 1993	4.38	4.48	4.05	4.07
189	NASDAQ	CAKE	Thu, Jun 17, 1993	4.25	4.41	3.95	4.38
188	NASDAQ	CAKE	Wed, Jun 16, 1993	4.25	4.25	4.18	4.25
187	NASDAQ	CAKE	Tue, Jun 15, 1993	4.18	4.25	4.18	4.25
186	NASDAQ	CAKE	Mon, Jun 14, 1993	4.25	4.25	4.15	4.18
185	NASDAQ	CAKE	Fri, Jun 11, 1993	4.28	4.28	4.18	4.25
184	NASDAQ	CAKE	Thu, Jun 10, 1993	4.08	4.28	4.08	4.25
183	NASDAQ	CAKE	Wed, Jun 9, 1993	3.98	4.18	3.98	4.18
182	NASDAQ	CAKE	Tue, Jun 8, 1993	4.08	4.08	4.02	4.02
181	NASDAQ	CAKE	Mon, Jun 7, 1993	4.35	4.35	4.02	4.05
180	NASDAQ	CAKE	Fri, Jun 4, 1993	4.38	4.38	4.25	4.30
179	NASDAQ	CAKE	Thu, Jun 3, 1993	4.35	4.38	4.31	4.38
178	NASDAQ	CAKE	Wed, Jun 2, 1993	4.28	4.31	4.21	4.31
177	NASDAQ	CAKE	Tue, Jun 1, 1993	4.18	4.28	4.15	4.23
176	NASDAQ	CAKE	Fri, May 28, 1993	4.38	4.38	4.18	4.28
175	NASDAQ	CAKE	Thu, May 27, 1993	4.28	4.38	4.28	4.28
174	NASDAQ	CAKE	Wed, May 26, 1993	4.31	4.31	4.18	4.31
173	NASDAQ	CAKE	Tue, May 25, 1993	4.38	4.38	4.20	4.25
172	NASDAQ	CAKE	Mon, May 24, 1993	4.38	4.38	4.21	4.38
171	NASDAQ	CAKE	Fri, May 21, 1993	4.41	4.48	4.31	4.41
170	NASDAQ	CAKE	Thu, May 20, 1993	4.12	4.45	4.12	4.41
169	NASDAQ	CAKE	Wed, May 19, 1993	4.08	4.21	4.05	4.21
168	NASDAQ	CAKE	Tue, May 18, 1993	4.05	4.15	4.05	4.12
167	NASDAQ	CAKE	Mon, May 17, 1993	3.98	4.05	3.92	4.03
166	NASDAQ	CAKE	Fri, May 14, 1993	4.12	4.12	3.89	4.02
165	NASDAQ	CAKE	Thu, May 13, 1993	4.12	4.25	4.02	4.03
164	NASDAQ	CAKE	Wed, May 12, 1993	3.95	4.15	3.82	4.08
163	NASDAQ	CAKE	Tue, May 11, 1993	3.92	4.00	3.85	3.98
162	NASDAQ	CAKE	Mon, May 10, 1993	3.75	3.92	3.75	3.92
161	NASDAQ	CAKE	Fri, May 7, 1993	3.79	3.80	3.69	3.72
160	NASDAQ	CAKE	Thu, May 6, 1993	3.69	3.79	3.64	3.74
159	NASDAQ	CAKE	Wed, May 5, 1993	3.75	3.75	3.59	3.62
158	NASDAQ	CAKE	Tue, May 4, 1993	3.62	3.75	3.62	3.69
157	NASDAQ	CAKE	Mon, May 3, 1993	3.66	3.69	3.59	3.66
156	NASDAQ	CAKE	Fri, Apr 30, 1993	3.52	3.72	3.49	3.62
155	NASDAQ	CAKE	Thu, Apr 29, 1993	3.49	3.56	3.46	3.52
154	NASDAQ	CAKE	Wed, Apr 28, 1993	3.56	3.56	3.49	3.56
153	NASDAQ	CAKE	Tue, Apr 27, 1993	3.46	3.56	3.46	3.56
152	NASDAQ	CAKE	Mon, Apr 26, 1993	3.56	3.56	3.46	3.51
151	NASDAQ	CAKE	Fri, Apr 23, 1993	3.46	3.56	3.46	3.56
150	NASDAQ	CAKE	Thu, Apr 22, 1993	3.56	3.56	3.46	3.56
149	NASDAQ	CAKE	Wed, Apr 21, 1993	3.62	3.62	3.49	3.52
148	NASDAQ	CAKE	Tue, Apr 20, 1993	3.59	3.66	3.52	3.56
147	NASDAQ	CAKE	Mon, Apr 19, 1993	3.56	3.66	3.56	3.64
146	NASDAQ	CAKE	Fri, Apr 16, 1993	3.69	3.69	3.56	3.56
145	NASDAQ	CAKE	Thu, Apr 15, 1993	3.66	3.69	3.59	3.64
144	NASDAQ	CAKE	Wed, Apr 14, 1993	3.59	3.75	3.56	3.62
143	NASDAQ	CAKE	Tue, Apr 13, 1993	3.46	3.56	3.39	3.56
142	NASDAQ	CAKE	Mon, Apr 12, 1993	3.39	3.44	3.29	3.42
141	NASDAQ	CAKE	Thu, Apr 8, 1993	3.36	3.39	3.26	3.29
140	NASDAQ	CAKE	Wed, Apr 7, 1993	3.42	3.42	3.26	3.33
139	NASDAQ	CAKE	Tue, Apr 6, 1993	3.52	3.52	3.34	3.42
138	NASDAQ	CAKE	Mon, Apr 5, 1993	3.46	3.52	3.39	3.47
137	NASDAQ	CAKE	Fri, Apr 2, 1993	3.59	3.59	3.42	3.46
136	NASDAQ	CAKE	Thu, Apr 1, 1993	3.72	3.72	3.33	3.49
135	NASDAQ	CAKE	Wed, Mar 31, 1993	3.66	3.79	3.62	3.72
134	NASDAQ	CAKE	Tue, Mar 30, 1993	3.59	3.66	3.56	3.62
133	NASDAQ	CAKE	Mon, Mar 29, 1993	3.49	3.59	3.39	3.52
132	NASDAQ	CAKE	Fri, Mar 26, 1993	3.46	3.46	3.36	3.46
131	NASDAQ	CAKE	Thu, Mar 25, 1993	3.46	3.46	3.36	3.46
130	NASDAQ	CAKE	Wed, Mar 24, 1993	3.46	3.46	3.36	3.46
129	NASDAQ	CAKE	Tue, Mar 23, 1993	3.36	3.46	3.36	3.42
128	NASDAQ	CAKE	Mon, Mar 22, 1993	3.42	3.46	3.36	3.46
127	NASDAQ	CAKE	Fri, Mar 19, 1993	3.49	3.49	3.36	3.44
126	NASDAQ	CAKE	Thu, Mar 18, 1993	3.52	3.52	3.39	3.42
125	NASDAQ	CAKE	Wed, Mar 17, 1993	3.62	3.62	3.46	3.46
124	NASDAQ	CAKE	Tue, Mar 16, 1993	3.59	3.66	3.52	3.56
123	NASDAQ	CAKE	Mon, Mar 15, 1993	3.66	3.66	3.49	3.59
122	NASDAQ	CAKE	Fri, Mar 12, 1993	3.72	3.75	3.59	3.59
121	NASDAQ	CAKE	Thu, Mar 11, 1993	3.69	3.82	3.62	3.75
120	NASDAQ	CAKE	Wed, Mar 10, 1993	3.52	3.69	3.52	3.66
119	NASDAQ	CAKE	Tue, Mar 9, 1993	3.46	3.56	3.39	3.49
118	NASDAQ	CAKE	Mon, Mar 8, 1993	3.29	3.56	3.29	3.49
117	NASDAQ	CAKE	Fri, Mar 5, 1993	3.19	3.29	3.19	3.29
116	NASDAQ	CAKE	Thu, Mar 4, 1993	3.29	3.33	3.19	3.26
115	NASDAQ	CAKE	Wed, Mar 3, 1993	3.19	3.26	3.08	3.21
114	NASDAQ	CAKE	Tue, Mar 2, 1993	3.00	3.16	2.96	3.06
113	NASDAQ	CAKE	Mon, Mar 1, 1993	2.90	3.00	2.90	2.96
112	NASDAQ	CAKE	Fri, Feb 26, 1993	2.93	2.96	2.90	2.96
111	NASDAQ	CAKE	Thu, Feb 25, 1993	2.83	2.90	2.83	2.90
110	NASDAQ	CAKE	Wed, Feb 24, 1993	2.80	2.90	2.80	2.83
109	NASDAQ	CAKE	Tue, Feb 23, 1993	3.00	3.03	2.83	2.83
108	NASDAQ	CAKE	Mon, Feb 22, 1993	3.03	3.03	2.96	2.96
107	NASDAQ	CAKE	Fri, Feb 19, 1993	3.03	3.03	2.96	3.03
106	NASDAQ	CAKE	Thu, Feb 18, 1993	3.06	3.06	2.90	2.95
105	NASDAQ	CAKE	Wed, Feb 17, 1993	2.86	3.06	2.86	2.98
104	NASDAQ	CAKE	Tue, Feb 16, 1993	2.83	2.90	2.73	2.86
103	NASDAQ	CAKE	Fri, Feb 12, 1993	2.90	2.93	2.73	2.77
102	NASDAQ	CAKE	Thu, Feb 11, 1993	3.06	3.13	2.90	2.93
101	NASDAQ	CAKE	Wed, Feb 10, 1993	3.03	3.10	2.93	3.01
100	NASDAQ	CAKE	Tue, Feb 9, 1993	3.16	3.23	3.06	3.08
99	NASDAQ	CAKE	Mon, Feb 8, 1993	3.33	3.33	3.16	3.23
98	NASDAQ	CAKE	Fri, Feb 5, 1993	3.26	3.36	3.26	3.28
97	NASDAQ	CAKE	Thu, Feb 4, 1993	3.42	3.49	3.26	3.26
96	NASDAQ	CAKE	Wed, Feb 3, 1993	3.42	3.56	3.36	3.42
95	NASDAQ	CAKE	Tue, Feb 2, 1993	3.46	3.52	3.36	3.36
94	NASDAQ	CAKE	Mon, Feb 1, 1993	3.18	3.46	3.18	3.39
93	NASDAQ	CAKE	Fri, Jan 29, 1993	3.19	3.29	3.13	3.13
92	NASDAQ	CAKE	Thu, Jan 28, 1993	3.33	3.33	3.19	3.19
91	NASDAQ	CAKE	Wed, Jan 27, 1993	3.13	3.33	3.10	3.33
90	NASDAQ	CAKE	Tue, Jan 26, 1993	3.10	3.13	2.93	3.10
89	NASDAQ	CAKE	Mon, Jan 25, 1993	3.16	3.16	3.03	3.10
88	NASDAQ	CAKE	Fri, Jan 22, 1993	3.16	3.16	3.06	3.16
87	NASDAQ	CAKE	Thu, Jan 21, 1993	3.06	3.16	3.06	3.06
86	NASDAQ	CAKE	Wed, Jan 20, 1993	3.23	3.23	3.13	3.16
85	NASDAQ	CAKE	Tue, Jan 19, 1993	3.26	3.26	3.16	3.18
84	NASDAQ	CAKE	Mon, Jan 18, 1993	3.33	3.33	3.16	3.19
83	NASDAQ	CAKE	Fri, Jan 15, 1993	3.29	3.33	3.23	3.33
82	NASDAQ	CAKE	Thu, Jan 14, 1993	3.06	3.33	3.06	3.26
81	NASDAQ	CAKE	Wed, Jan 13, 1993	2.96	3.00	2.90	2.93
80	NASDAQ	CAKE	Tue, Jan 12, 1993	3.00	3.00	2.90	2.90
79	NASDAQ	CAKE	Mon, Jan 11, 1993	2.83	3.00	2.77	2.96
78	NASDAQ	CAKE	Fri, Jan 8, 1993	2.83	2.83	2.78	2.80
77	NASDAQ	CAKE	Thu, Jan 7, 1993	3.00	3.03	2.73	2.83
76	NASDAQ	CAKE	Wed, Jan 6, 1993	3.13	3.19	3.00	3.00
75	NASDAQ	CAKE	Tue, Jan 5, 1993	3.26	3.26	3.16	3.19
74	NASDAQ	CAKE	Mon, Jan 4, 1993	3.16	3.29	3.06	3.21
73	NASDAQ	CAKE	Thu, Dec 31, 1992	3.16	3.16	3.06	3.16
72	NASDAQ	CAKE	Wed, Dec 30, 1992	2.96	3.13	2.96	3.06
71	NASDAQ	CAKE	Tue, Dec 29, 1992	2.93	3.06	2.83	2.96
70	NASDAQ	CAKE	Mon, Dec 28, 1992	3.23	3.23	2.83	2.86
69	NASDAQ	CAKE	Thu, Dec 24, 1992	3.42	3.46	3.36	3.38
68	NASDAQ	CAKE	Wed, Dec 23, 1992	3.46	3.49	3.36	3.36
67	NASDAQ	CAKE	Tue, Dec 22, 1992	3.56	3.66	3.46	3.49
66	NASDAQ	CAKE	Mon, Dec 21, 1992	3.56	3.62	3.56	3.56
65	NASDAQ	CAKE	Fri, Dec 18, 1992	3.62	3.69	3.56	3.56
64	NASDAQ	CAKE	Thu, Dec 17, 1992	3.42	3.62	3.42	3.62
63	NASDAQ	CAKE	Wed, Dec 16, 1992	3.33	3.36	3.23	3.36
62	NASDAQ	CAKE	Tue, Dec 15, 1992	3.42	3.46	3.26	3.33
61	NASDAQ	CAKE	Mon, Dec 14, 1992	3.56	3.56	3.42	3.42
60	NASDAQ	CAKE	Fri, Dec 11, 1992	3.46	3.56	3.46	3.56
59	NASDAQ	CAKE	Thu, Dec 10, 1992	3.52	3.52	3.42	3.46
58	NASDAQ	CAKE	Wed, Dec 9, 1992	3.62	3.69	3.46	3.49
57	NASDAQ	CAKE	Tue, Dec 8, 1992	3.75	3.75	3.66	3.66
56	NASDAQ	CAKE	Mon, Dec 7, 1992	3.66	3.75	3.56	3.75
55	NASDAQ	CAKE	Fri, Dec 4, 1992	3.62	3.66	3.52	3.62
54	NASDAQ	CAKE	Thu, Dec 3, 1992	3.79	3.82	3.62	3.66
53	NASDAQ	CAKE	Wed, Dec 2, 1992	3.95	3.95	3.79	3.85
52	NASDAQ	CAKE	Tue, Dec 1, 1992	4.05	4.05	3.89	3.95
51	NASDAQ	CAKE	Mon, Nov 30, 1992	4.02	4.12	3.92	4.05
50	NASDAQ	CAKE	Fri, Nov 27, 1992	3.89	4.08	3.85	3.97
49	NASDAQ	CAKE	Wed, Nov 25, 1992	3.72	3.89	3.66	3.79
48	NASDAQ	CAKE	Tue, Nov 24, 1992	3.72	3.72	3.66	3.72
47	NASDAQ	CAKE	Mon, Nov 23, 1992	3.72	3.72	3.62	3.72
46	NASDAQ	CAKE	Fri, Nov 20, 1992	3.62	3.72	3.62	3.72
45	NASDAQ	CAKE	Thu, Nov 19, 1992	3.62	3.69	3.56	3.62
44	NASDAQ	CAKE	Wed, Nov 18, 1992	3.56	3.62	3.49	3.62
43	NASDAQ	CAKE	Tue, Nov 17, 1992	3.56	3.56	3.49	3.51
42	NASDAQ	CAKE	Mon, Nov 16, 1992	3.56	3.56	3.49	3.52
41	NASDAQ	CAKE	Fri, Nov 13, 1992	3.52	3.52	3.46	3.52
40	NASDAQ	CAKE	Thu, Nov 12, 1992	3.42	3.49	3.39	3.46
39	NASDAQ	CAKE	Wed, Nov 11, 1992	3.42	3.42	3.33	3.42
38	NASDAQ	CAKE	Tue, Nov 10, 1992	3.56	3.56	3.36	3.42
37	NASDAQ	CAKE	Mon, Nov 9, 1992	3.42	3.56	3.42	3.49
36	NASDAQ	CAKE	Fri, Nov 6, 1992	3.39	3.52	3.39	3.46
35	NASDAQ	CAKE	Thu, Nov 5, 1992	3.29	3.46	3.19	3.46
34	NASDAQ	CAKE	Wed, Nov 4, 1992	3.16	3.26	3.16	3.23
33	NASDAQ	CAKE	Tue, Nov 3, 1992	3.33	3.33	3.23	3.29
32	NASDAQ	CAKE	Mon, Nov 2, 1992	3.33	3.46	3.26	3.28
31	NASDAQ	CAKE	Fri, Oct 30, 1992	3.39	3.46	3.19	3.24
30	NASDAQ	CAKE	Thu, Oct 29, 1992	3.56	3.59	3.36	3.46
29	NASDAQ	CAKE	Wed, Oct 28, 1992	3.42	3.59	3.39	3.57
28	NASDAQ	CAKE	Tue, Oct 27, 1992	3.52	3.52	3.33	3.42
27	NASDAQ	CAKE	Mon, Oct 26, 1992	3.52	3.52	3.39	3.52
26	NASDAQ	CAKE	Fri, Oct 23, 1992	3.42	3.56	3.42	3.56
25	NASDAQ	CAKE	Thu, Oct 22, 1992	3.56	3.62	3.39	3.49
24	NASDAQ	CAKE	Wed, Oct 21, 1992	3.62	3.72	3.56	3.66
23	NASDAQ	CAKE	Tue, Oct 20, 1992	3.56	3.72	3.56	3.62
22	NASDAQ	CAKE	Mon, Oct 19, 1992	3.49	3.62	3.39	3.56
21	NASDAQ	CAKE	Fri, Oct 16, 1992	3.34	3.49	3.29	3.42
20	NASDAQ	CAKE	Thu, Oct 15, 1992	3.23	3.36	3.16	3.36
19	NASDAQ	CAKE	Wed, Oct 14, 1992	3.13	3.23	3.06	3.23
18	NASDAQ	CAKE	Tue, Oct 13, 1992	3.23	3.29	3.08	3.10
17	NASDAQ	CAKE	Mon, Oct 12, 1992	3.29	3.29	3.19	3.23
16	NASDAQ	CAKE	Fri, Oct 9, 1992	3.28	3.42	3.23	3.23
15	NASDAQ	CAKE	Thu, Oct 8, 1992	3.29	3.33	3.19	3.31
14	NASDAQ	CAKE	Wed, Oct 7, 1992	3.10	3.29	3.10	3.23
13	NASDAQ	CAKE	Tue, Oct 6, 1992	2.96	3.10	2.93	3.10
12	NASDAQ	CAKE	Mon, Oct 5, 1992	3.00	3.03	2.83	2.93
11	NASDAQ	CAKE	Fri, Oct 2, 1992	3.29	3.29	3.03	3.06
10	NASDAQ	CAKE	Thu, Oct 1, 1992	3.29	3.33	3.23	3.23
9	NASDAQ	CAKE	Wed, Sep 30, 1992	3.19	3.29	3.13	3.29
8	NASDAQ	CAKE	Tue, Sep 29, 1992	3.13	3.19	3.13	3.19
7	NASDAQ	CAKE	Mon, Sep 28, 1992	3.23	3.23	3.13	3.13
6	NASDAQ	CAKE	Fri, Sep 25, 1992	3.33	3.36	3.16	3.23
5	NASDAQ	CAKE	Thu, Sep 24, 1992	3.23	3.36	3.23	3.33
4	NASDAQ	CAKE	Wed, Sep 23, 1992	3.26	3.33	3.23	3.24
3	NASDAQ	CAKE	Tue, Sep 22, 1992	3.49	3.49	3.26	3.29
2	NASDAQ	CAKE	Mon, Sep 21, 1992	3.49	3.59	3.42	3.49
1	NASDAQ	CAKE	Fri, Sep 18, 1992	3.42	3.66	3.42	3.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Cheesecake Factory Inc NASDAQ:CAKE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024