Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.08	19.14	18.90	18.95	875,420	-0.21(-1.08%)
Oct 30, 2013	19.05	19.26	19.02	19.15	482,548	+0.13(+0.68%)
Oct 29, 2013	18.81	19.10	18.73	19.02	633,943	+0.17(+0.92%)
Oct 28, 2013	18.60	18.87	18.56	18.85	635,257	+0.31(+1.68%)
Oct 25, 2013	18.43	18.58	18.36	18.54	0	+0.07(+0.40%)
Oct 24, 2013	18.42	18.50	18.29	18.47	484,752	+0.00(+0.00%)
Oct 23, 2013	18.23	18.58	18.22	18.47	459,363	+0.10(+0.55%)
Oct 22, 2013	18.36	18.46	18.30	18.36	521,347	-0.02(-0.10%)
Oct 21, 2013	18.23	18.39	18.18	18.38	490,315	+0.14(+0.75%)
Oct 18, 2013	17.98	18.26	17.91	18.24	607,323	+0.24(+1.33%)
Oct 17, 2013	17.71	18.03	17.61	18.01	788,161	+0.11(+0.62%)
Oct 16, 2013	17.86	18.34	17.55	17.90	1,261,729	-0.16(-0.86%)
Oct 15, 2013	18.00	18.28	17.90	18.05	1,184,661	+0.11(+0.61%)
Oct 14, 2013	17.80	17.96	17.67	17.94	400,920	+0.10(+0.57%)
Oct 11, 2013	17.71	18.02	17.68	17.84	0	+0.07(+0.41%)
Oct 10, 2013	17.63	17.93	17.50	17.77	348,607	+0.22(+1.25%)
Oct 09, 2013	17.63	17.63	17.38	17.55	0	+0.10(+0.58%)
Oct 08, 2013	17.57	17.66	17.28	17.45	504,823	-0.17(-0.94%)
Oct 07, 2013	17.84	17.84	17.61	17.61	0	-0.30(-1.69%)
Oct 04, 2013	17.48	18.07	17.35	17.91	0	+0.40(+2.31%)
Oct 03, 2013	17.63	17.68	17.39	17.51	376,264	-0.07(-0.42%)
Oct 02, 2013	17.35	17.58	17.31	17.58	0	+0.23(+1.32%)
Oct 01, 2013	17.26	17.35	17.20	17.35	367,660	+0.15(+0.85%)
Sep 27, 2013	17.06	17.29	17.04	17.21	0	+0.08(+0.48%)
Sep 26, 2013	17.29	17.29	17.08	17.13	230,492	-0.08(-0.48%)
Sep 25, 2013	17.27	17.32	17.12	17.21	232,250	-0.09(-0.53%)
Sep 24, 2013	17.23	17.39	17.08	17.30	348,060	+0.06(+0.37%)
Sep 23, 2013	17.33	17.34	17.13	17.24	0	-0.10(-0.58%)
Sep 20, 2013	17.07	17.35	16.96	17.34	0	+0.31(+1.83%)
Sep 19, 2013	16.88	17.04	16.78	17.02	0	+0.26(+1.53%)
Sep 18, 2013	16.63	16.86	16.57	16.77	0	+0.15(+0.88%)
Sep 17, 2013	16.39	16.63	16.32	16.62	0	+0.22(+1.34%)
Sep 16, 2013	16.46	16.47	16.39	16.40	0	+0.00(+0.00%)
Sep 13, 2013	16.20	16.45	16.12	16.40	0	+0.26(+1.59%)
Sep 12, 2013	16.15	16.24	16.04	16.14	0	+0.12(+0.74%)
Sep 11, 2013	15.98	16.08	15.84	16.02	0	+0.02(+0.11%)
Sep 10, 2013	16.01	16.01	15.85	16.01	266,605	+0.08(+0.52%)
Sep 09, 2013	15.82	15.98	15.82	15.92	0	+0.09(+0.58%)
Sep 06, 2013	16.01	16.01	15.67	15.83	0	-0.07(-0.46%)
Sep 05, 2013	15.87	16.01	15.79	15.90	0	+0.07(+0.46%)
Sep 04, 2013	15.58	15.84	15.52	15.83	0	+0.24(+1.53%)
Sep 03, 2013	15.53	15.71	15.53	15.59	0	+0.19(+1.25%)
Aug 30, 2013	15.56	15.60	15.34	15.40	0	-0.18(-1.18%)
Aug 29, 2013	15.48	15.62	15.47	15.58	0	+0.10(+0.65%)
Aug 28, 2013	15.55	15.61	15.35	15.48	0	-0.04(-0.24%)
Aug 27, 2013	15.79	15.93	15.47	15.52	0	-0.41(-2.58%)
Aug 26, 2013	15.92	16.07	15.83	15.93	349,287	+0.02(+0.12%)
Aug 23, 2013	15.67	16.00	15.59	15.91	0	+0.20(+1.28%)
Aug 22, 2013	15.62	15.84	15.54	15.71	0	+0.11(+0.70%)
Aug 21, 2013	15.63	15.77	15.45	15.60	0	-0.08(-0.52%)
Aug 20, 2013	15.57	15.89	15.57	15.68	0	+0.10(+0.64%)
Aug 19, 2013	15.70	15.82	15.54	15.58	0	-0.14(-0.87%)
Aug 16, 2013	15.64	15.77	15.60	15.72	0	+0.05(+0.35%)
Aug 15, 2013	15.72	15.72	15.56	15.67	223,226	-0.16(-1.04%)
Aug 14, 2013	15.80	15.90	15.77	15.83	0	+0.04(+0.23%)
Aug 13, 2013	15.70	15.79	15.57	15.79	443,249	+0.10(+0.64%)
Aug 12, 2013	15.63	15.79	15.58	15.69	412,914	+0.06(+0.41%)
Aug 09, 2013	15.44	15.66	15.43	15.63	326,495	+0.17(+1.12%)
Aug 08, 2013	15.32	15.47	15.29	15.46	331,957	+0.18(+1.19%)
Aug 07, 2013	15.23	15.29	15.15	15.27	291,457	+0.00(+0.00%)
Aug 06, 2013	15.28	15.33	15.15	15.27	401,381	-0.05(-0.30%)
Aug 05, 2013	15.07	15.33	15.07	15.32	421,753	+0.17(+1.14%)
Aug 02, 2013	15.03	15.16	14.93	15.15	443,775	+0.16(+1.03%)

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.