Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.74	12.89	12.68	12.85	474,556	+0.17(+1.33%)
Nov 29, 2012	12.74	12.83	12.66	12.68	330,433	-0.05(-0.40%)
Nov 28, 2012	12.54	12.85	12.54	12.73	473,687	+0.14(+1.13%)
Nov 27, 2012	12.59	12.71	12.54	12.59	318,312	-0.07(-0.53%)
Nov 26, 2012	12.59	12.69	12.54	12.65	574,648	+0.03(+0.20%)
Nov 23, 2012	12.47	12.63	12.38	12.63	325,500	+0.18(+1.48%)
Nov 21, 2012	11.93	12.44	11.85	12.44	597,367	+0.51(+4.27%)
Nov 20, 2012	11.88	11.98	11.84	11.93	319,693	+0.04(+0.35%)
Nov 19, 2012	11.85	11.91	11.81	11.89	396,650	+0.15(+1.28%)
Nov 16, 2012	11.88	11.91	11.68	11.74	898,368	-0.16(-1.33%)
Nov 15, 2012	11.76	11.94	11.76	11.90	324,285	+0.13(+1.13%)
Nov 14, 2012	11.97	11.98	11.71	11.77	324,507	-0.16(-1.33%)
Nov 13, 2012	11.90	12.09	11.90	11.93	343,295	-0.03(-0.28%)
Nov 12, 2012	12.08	12.08	11.89	11.96	370,566	-0.08(-0.69%)
Nov 09, 2012	12.13	12.18	11.99	12.04	311,195	-0.13(-1.03%)
Nov 08, 2012	12.33	12.38	12.14	12.17	367,590	-0.14(-1.15%)
Nov 07, 2012	12.21	12.44	12.08	12.31	1,203,523	+0.02(+0.14%)
Nov 06, 2012	12.13	12.44	12.11	12.29	416,156	+0.16(+1.31%)
Nov 05, 2012	11.96	12.18	11.88	12.13	327,493	+0.17(+1.39%)
Nov 02, 2012	12.00	12.08	11.95	11.97	201,963	-0.03(-0.21%)
Nov 01, 2012	11.87	12.04	11.83	11.99	219,537	+0.10(+0.84%)
Oct 31, 2012	11.73	11.89	11.68	11.89	212,232	+0.21(+1.79%)
Oct 26, 2012	11.75	11.68	11.68	11.68	250,785	-0.09(-0.78%)
Oct 25, 2012	11.74	11.87	11.68	11.78	227,468	+0.07(+0.57%)
Oct 24, 2012	11.71	11.73	11.67	11.71	410,433	-0.02(-0.14%)
Oct 23, 2012	11.69	11.74	11.66	11.73	506,283	-0.03(-0.28%)
Oct 19, 2012	12.17	12.18	11.74	11.76	675,369	-0.48(-3.89%)
Oct 18, 2012	12.28	12.35	12.18	12.23	648,293	-0.08(-0.68%)
Oct 17, 2012	11.78	12.35	11.76	12.32	728,723	+0.41(+3.43%)
Oct 16, 2012	11.93	11.99	11.82	11.91	509,392	+0.03(+0.28%)
Oct 15, 2012	11.78	11.91	11.77	11.88	252,461	+0.07(+0.56%)
Oct 12, 2012	11.96	11.98	11.77	11.81	437,472	-0.15(-1.26%)
Oct 11, 2012	11.88	11.96	11.84	11.96	487,042	+0.12(+0.99%)
Oct 10, 2012	11.93	11.93	11.83	11.84	192,096	-0.05(-0.42%)
Oct 09, 2012	11.97	11.97	11.85	11.89	248,788	-0.03(-0.21%)
Oct 08, 2012	11.85	11.96	11.84	11.92	126,930	+0.00(+0.00%)
Oct 05, 2012	11.88	11.96	11.88	11.92	239,027	+0.03(+0.21%)
Oct 04, 2012	11.84	11.91	11.78	11.89	112,999	+0.07(+0.56%)
Oct 03, 2012	11.89	11.93	11.81	11.83	269,366	-0.03(-0.21%)
Oct 02, 2012	11.76	11.92	11.76	11.85	205,234	+0.09(+0.78%)
Oct 01, 2012	11.75	11.94	11.68	11.76	293,431	+0.06(+0.50%)
Sep 28, 2012	11.73	11.76	11.63	11.70	184,152	-0.08(-0.71%)
Sep 27, 2012	11.68	11.81	11.67	11.78	148,059	+0.10(+0.86%)
Sep 26, 2012	11.66	11.72	11.64	11.68	217,866	+0.01(+0.07%)
Sep 25, 2012	11.83	11.89	11.65	11.68	295,609	-0.13(-1.06%)
Sep 24, 2012	11.81	11.88	11.75	11.80	249,761	-0.03(-0.28%)
Sep 21, 2012	11.93	11.95	11.82	11.83	1,023,796	-0.03(-0.29%)
Sep 20, 2012	11.90	11.93	11.84	11.87	294,278	-0.11(-0.90%)
Sep 19, 2012	11.93	11.99	11.86	11.98	278,897	+0.01(+0.07%)
Sep 18, 2012	11.88	12.01	11.84	11.97	316,364	+0.03(+0.28%)
Sep 17, 2012	12.09	12.09	11.93	11.93	301,390	-0.14(-1.18%)
Sep 14, 2012	11.97	12.17	11.88	12.08	411,057	+0.11(+0.91%)
Sep 13, 2012	11.92	11.99	11.79	11.97	381,868	+0.03(+0.21%)
Sep 12, 2012	11.95	12.01	11.89	11.94	232,509	-0.02(-0.14%)
Sep 11, 2012	11.84	12.00	11.84	11.96	196,093	+0.09(+0.77%)
Sep 10, 2012	11.87	12.05	11.84	11.87	304,445	-0.03(-0.28%)
Sep 07, 2012	11.76	11.90	11.66	11.90	186,595	+0.18(+1.57%)
Sep 06, 2012	11.58	11.73	11.49	11.72	262,750	+0.23(+1.96%)
Sep 05, 2012	11.56	11.63	11.45	11.49	211,369	-0.10(-0.86%)

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.