Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	12.55	13.33	12.41	12.49	3,727,364	+0.13(+1.05%)
Oct 28, 2011	12.29	12.40	12.23	12.36	712,936	-0.02(-0.13%)
Oct 27, 2011	12.25	12.48	12.20	12.37	1,255,348	+0.30(+2.49%)
Oct 26, 2011	12.01	12.08	11.75	12.07	1,121,168	+0.19(+1.57%)
Oct 25, 2011	11.91	12.12	11.74	11.89	1,106,921	-0.14(-1.15%)
Oct 24, 2011	11.87	12.12	11.87	12.03	908,325	+0.15(+1.23%)
Oct 21, 2011	12.11	12.30	11.82	11.88	1,533,837	+0.38(+3.32%)
Oct 20, 2011	11.45	11.51	11.18	11.50	696,480	+0.01(+0.07%)
Oct 19, 2011	11.55	11.64	11.38	11.49	641,581	-0.05(-0.42%)
Oct 18, 2011	11.51	11.57	11.31	11.54	700,839	+0.03(+0.28%)
Oct 17, 2011	11.59	11.64	11.42	11.51	469,683	-0.19(-1.60%)
Oct 14, 2011	11.76	11.81	11.53	11.69	518,884	+0.07(+0.63%)
Oct 13, 2011	11.28	11.71	11.21	11.62	1,075,746	+0.28(+2.43%)
Oct 12, 2011	11.26	11.42	11.17	11.34	777,805	+0.19(+1.67%)
Oct 11, 2011	11.12	11.20	10.99	11.16	472,543	-0.07(-0.65%)
Oct 10, 2011	11.24	11.25	11.06	11.23	528,447	+0.17(+1.54%)
Oct 07, 2011	11.31	11.42	10.99	11.06	585,820	-0.32(-2.85%)
Oct 06, 2011	11.41	11.47	11.12	11.38	710,757	+0.15(+1.30%)
Oct 05, 2011	11.05	11.35	10.89	11.24	804,830	+0.19(+1.76%)
Oct 04, 2011	10.81	11.10	10.56	11.04	1,239,137	+0.17(+1.57%)
Oct 03, 2011	11.27	11.36	10.77	10.87	1,013,387	-0.44(-3.88%)
Sep 30, 2011	11.45	11.56	11.28	11.31	713,990	-0.32(-2.79%)
Sep 29, 2011	11.72	11.81	11.33	11.64	780,933	+0.04(+0.35%)
Sep 28, 2011	11.91	11.99	11.55	11.60	793,800	-0.31(-2.59%)
Sep 27, 2011	11.97	12.07	11.87	11.90	1,112,436	+0.10(+0.82%)
Sep 26, 2011	11.59	11.83	11.34	11.81	804,276	+0.28(+2.39%)
Sep 23, 2011	11.55	11.66	11.38	11.53	776,376	-0.10(-0.84%)
Sep 22, 2011	11.50	11.68	11.41	11.63	800,297	+0.05(+0.42%)
Sep 21, 2011	11.65	11.87	11.57	11.58	836,781	-0.11(-0.90%)
Sep 20, 2011	11.83	11.85	11.68	11.68	580,726	+0.02(+0.14%)
Sep 19, 2011	11.56	11.77	11.55	11.67	649,362	-0.07(-0.62%)
Sep 16, 2011	11.89	11.94	11.64	11.74	1,643,529	-0.14(-1.16%)
Sep 15, 2011	11.83	11.90	11.68	11.88	528,311	+0.16(+1.39%)
Sep 14, 2011	11.65	11.86	11.49	11.72	626,309	+0.15(+1.26%)
Sep 13, 2011	11.71	11.82	11.51	11.57	800,233	-0.12(-1.04%)
Sep 12, 2011	11.44	11.69	11.16	11.69	1,605,807	+0.09(+0.77%)
Sep 09, 2011	11.55	11.68	11.39	11.60	1,086,038	+0.04(+0.35%)
Sep 08, 2011	11.77	11.92	11.49	11.56	726,438	-0.32(-2.67%)
Sep 07, 2011	11.74	11.93	11.72	11.88	715,080	+0.23(+1.95%)
Sep 06, 2011	11.50	11.71	11.39	11.65	828,014	-0.04(-0.35%)
Sep 02, 2011	11.66	11.84	11.61	11.69	654,013	-0.19(-1.64%)
Sep 01, 2011	12.21	12.22	11.83	11.89	628,696	-0.30(-2.46%)
Aug 31, 2011	12.18	12.24	12.01	12.19	760,296	+0.11(+0.94%)
Aug 30, 2011	12.03	12.18	11.88	12.07	709,113	-0.02(-0.13%)
Aug 29, 2011	11.95	12.11	11.89	12.09	641,110	+0.28(+2.39%)
Aug 26, 2011	11.80	11.94	11.59	11.81	733,773	-0.09(-0.75%)
Aug 25, 2011	12.28	12.40	11.73	11.90	758,484	-0.35(-2.83%)
Aug 24, 2011	12.12	12.32	11.94	12.24	606,644	+0.13(+1.06%)
Aug 23, 2011	11.97	12.11	11.84	12.11	713,446	+0.15(+1.28%)
Aug 22, 2011	12.05	12.07	11.81	11.96	959,088	+0.15(+1.30%)
Aug 19, 2011	11.80	12.01	11.70	11.81	852,799	-0.18(-1.48%)
Aug 18, 2011	11.86	12.03	11.60	11.99	1,165,377	-0.14(-1.13%)
Aug 17, 2011	12.24	12.32	11.91	12.12	1,117,150	-0.04(-0.33%)
Aug 16, 2011	12.14	12.24	11.92	12.16	1,069,381	-0.12(-0.98%)
Aug 15, 2011	12.12	12.28	12.07	12.28	564,727	+0.20(+1.67%)
Aug 12, 2011	12.12	12.13	11.91	12.08	739,107	+0.08(+0.67%)
Aug 11, 2011	11.62	12.08	11.45	12.00	1,306,082	+0.50(+4.35%)
Aug 10, 2011	11.61	11.81	11.35	11.50	1,333,086	-0.29(-2.46%)
Aug 09, 2011	11.32	11.83	10.77	11.79	1,944,570	+1.24(+11.77%)
Aug 08, 2011	11.46	11.64	10.49	10.55	2,494,511	-1.09(-9.36%)
Aug 05, 2011	12.01	12.09	11.07	11.64	2,006,638	-0.23(-1.97%)
Aug 04, 2011	12.17	12.21	11.79	11.87	1,071,005	-0.28(-2.32%)
Aug 03, 2011	12.11	12.19	11.97	12.16	445,602	+0.07(+0.60%)
Aug 02, 2011	12.07	12.34	12.03	12.08	676,214	-0.07(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.