Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.67	35.67	34.86	35.16	450,015	+0.01(+0.03%)
Nov 29, 2016	35.26	35.44	34.78	35.15	329,475	+0.04(+0.11%)
Nov 28, 2016	35.89	36.14	35.06	35.11	427,688	-0.95(-2.62%)
Nov 25, 2016	36.27	36.42	35.96	36.06	244,104	-0.19(-0.53%)
Nov 23, 2016		36.25	36.25	36.25	0	+0.22(+0.61%)
Nov 22, 2016	36.28	36.32	35.82	36.03	285,204	-0.11(-0.32%)
Nov 21, 2016	36.38	36.52	35.94	36.14	293,788	-0.17(-0.47%)
Nov 18, 2016	36.66	36.83	36.14	36.31	388,237	-0.36(-0.99%)
Nov 17, 2016	36.36	36.86	36.29	36.68	251,985	+0.38(+1.05%)
Nov 16, 2016	36.16	36.81	36.11	36.29	709,957	-0.10(-0.26%)
Nov 15, 2016	36.11	36.43	35.76	36.39	538,622	+0.03(+0.08%)
Nov 14, 2016	35.38	36.59	35.35	36.36	690,347	+1.14(+3.23%)
Nov 11, 2016	34.58	35.32	34.04	35.23	734,664	+0.57(+1.65%)
Nov 10, 2016	33.30	34.72	33.30	34.65	1,041,971	+1.73(+5.25%)
Nov 09, 2016	31.95	33.17	31.95	32.92	571,920	+1.18(+3.73%)
Nov 08, 2016	31.56	31.97	31.32	31.74	244,299	+0.02(+0.06%)
Nov 07, 2016	31.41	31.79	30.99	31.72	311,468	+0.95(+3.10%)
Nov 04, 2016	30.70	31.21	30.52	30.77	254,906	+0.04(+0.12%)
Nov 03, 2016	30.76	31.22	30.65	30.73	234,400	-0.11(-0.34%)
Nov 02, 2016	31.13	31.25	30.68	30.83	393,728	-0.34(-1.10%)
Nov 01, 2016	31.73	31.81	30.88	31.18	437,180	-0.52(-1.63%)
Oct 31, 2016	31.83	32.20	31.52	31.69	425,471	-0.14(-0.45%)
Oct 28, 2016	31.71	32.10	31.65	31.84	347,549	+0.00(+0.00%)
Oct 27, 2016	32.15	32.15	31.84	31.84	260,257	-0.11(-0.33%)
Oct 26, 2016	31.85	32.03	31.59	31.94	555,847	-0.16(-0.51%)
Oct 25, 2016	32.33	32.54	32.07	32.10	408,462	-0.37(-1.15%)
Oct 24, 2016	32.74	32.90	32.40	32.48	302,624	-0.13(-0.41%)
Oct 21, 2016	32.40	32.92	32.18	32.61	447,110	+0.11(+0.35%)
Oct 20, 2016	32.73	32.93	32.48	32.49	573,472	-0.36(-1.10%)
Oct 19, 2016	33.43	33.84	32.69	32.86	996,329	-1.21(-3.56%)
Oct 18, 2016	34.02	34.22	33.55	34.07	536,220	+0.45(+1.33%)
Oct 17, 2016	34.27	34.31	33.53	33.62	348,224	-0.68(-1.98%)
Oct 14, 2016	34.80	34.99	34.21	34.30	297,265	-0.19(-0.55%)
Oct 13, 2016	34.65	35.00	33.98	34.49	301,674	-0.53(-1.53%)
Oct 12, 2016	35.20	35.35	34.82	35.02	426,641	-0.12(-0.35%)
Oct 11, 2016	35.44	35.60	34.80	35.15	260,235	-0.43(-1.21%)
Oct 10, 2016	35.56	35.96	35.53	35.58	177,777	+0.19(+0.54%)
Oct 07, 2016	35.61	35.61	35.03	35.39	275,561	-0.15(-0.43%)
Oct 06, 2016	35.75	35.79	35.15	35.54	327,340	-0.18(-0.51%)
Oct 05, 2016	34.85	35.82	34.80	35.72	759,728	+1.09(+3.14%)
Oct 04, 2016	34.12	34.76	34.05	34.63	515,048	+0.62(+1.82%)
Oct 03, 2016	33.37	34.02	33.37	34.01	556,292	+0.33(+0.99%)
Sep 30, 2016	33.62	33.86	33.18	33.68	552,750	+0.20(+0.60%)
Sep 29, 2016	34.38	34.38	33.31	33.48	420,880	-0.70(-2.04%)
Sep 28, 2016	34.00	34.19	33.54	34.17	245,887	+0.32(+0.96%)
Sep 27, 2016	33.64	33.90	33.48	33.85	212,425	+0.09(+0.25%)
Sep 26, 2016	34.34	34.44	33.63	33.76	267,359	-0.82(-2.37%)
Sep 23, 2016	34.72	34.81	34.39	34.59	341,726	-0.15(-0.44%)
Sep 22, 2016	34.60	34.79	34.50	34.74	289,451	+0.32(+0.94%)
Sep 21, 2016	34.26	34.75	34.06	34.41	518,452	+0.37(+1.09%)
Sep 20, 2016	34.17	34.26	33.97	34.04	282,029	+0.04(+0.11%)
Sep 19, 2016	33.61	34.35	33.57	34.00	406,556	+0.42(+1.25%)
Sep 16, 2016	33.63	33.75	33.23	33.58	1,396,722	-0.40(-1.18%)
Sep 15, 2016	33.60	34.17	33.53	33.98	361,892	+0.41(+1.22%)
Sep 14, 2016	33.58	33.81	33.26	33.57	388,977	+0.08(+0.23%)
Sep 13, 2016	33.89	33.89	33.24	33.50	349,201	-0.68(-1.98%)
Sep 12, 2016	33.52	34.28	33.32	34.17	360,181	+0.44(+1.30%)
Sep 09, 2016	33.82	33.97	33.46	33.74	468,435	-0.17(-0.51%)
Sep 08, 2016	33.80	34.18	33.57	33.91	440,846	+0.11(+0.34%)
Sep 07, 2016	33.44	33.85	33.34	33.79	462,858	+0.20(+0.60%)
Sep 06, 2016	33.86	34.00	33.25	33.59	447,108	-0.14(-0.42%)
Sep 02, 2016	33.53	33.74	33.74	33.74	415,869	+0.18(+0.54%)

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.