Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.20	12.32	12.15	12.31	442,217	+0.10(+0.81%)
Dec 28, 2012	12.25	12.34	12.19	12.21	418,236	-0.04(-0.37%)
Dec 27, 2012	12.30	12.34	12.14	12.25	622,468	+0.03(+0.22%)
Dec 26, 2012	12.38	12.45	12.21	12.23	479,004	-0.16(-1.31%)
Dec 24, 2012	12.54	12.54	12.34	12.39	318,215	-0.12(-0.94%)
Dec 21, 2012	12.60	12.65	12.50	12.51	1,145,227	-0.23(-1.84%)
Dec 20, 2012	12.65	12.82	12.58	12.74	801,707	+0.07(+0.57%)
Dec 19, 2012	12.61	12.95	12.58	12.67	760,602	+0.11(+0.86%)
Dec 18, 2012	12.63	12.64	12.52	12.56	605,584	-0.07(-0.53%)
Dec 17, 2012	12.39	12.63	12.39	12.63	480,263	+0.25(+2.04%)
Dec 14, 2012	12.41	12.44	12.31	12.38	500,591	-0.08(-0.67%)
Dec 13, 2012	12.43	12.49	12.34	12.46	391,022	-0.06(-0.47%)
Dec 12, 2012	12.53	12.60	12.48	12.52	533,129	+0.07(+0.54%)
Dec 11, 2012	12.41	12.45	12.27	12.45	628,474	+0.13(+1.09%)
Dec 10, 2012	12.83	12.84	12.24	12.32	1,322,267	-0.41(-3.23%)
Dec 07, 2012	12.78	12.80	12.66	12.73	190,572	-0.03(-0.20%)
Dec 06, 2012	12.75	12.87	12.64	12.75	465,160	+0.08(+0.60%)
Dec 05, 2012	12.69	12.74	12.62	12.68	291,307	-0.01(-0.07%)
Dec 04, 2012	12.60	12.75	12.60	12.69	324,952	-0.16(-1.24%)
Nov 30, 2012	12.74	12.89	12.68	12.85	474,562	+0.17(+1.33%)
Nov 29, 2012	12.74	12.83	12.66	12.68	330,438	-0.05(-0.40%)
Nov 28, 2012	12.53	12.85	12.53	12.73	473,693	+0.14(+1.14%)
Nov 27, 2012	12.59	12.71	12.54	12.59	318,316	-0.07(-0.53%)
Nov 26, 2012	12.59	12.69	12.54	12.65	574,656	+0.02(+0.20%)
Nov 23, 2012	12.47	12.63	12.38	12.63	325,504	+0.18(+1.48%)
Nov 21, 2012	11.93	12.44	11.85	12.44	597,375	+0.51(+4.27%)
Nov 20, 2012	11.88	11.98	11.84	11.93	319,698	+0.04(+0.35%)
Nov 19, 2012	11.85	11.91	11.80	11.89	396,655	+0.15(+1.28%)
Nov 16, 2012	11.88	11.91	11.68	11.74	898,380	-0.16(-1.33%)
Nov 15, 2012	11.76	11.94	11.76	11.90	324,289	+0.13(+1.13%)
Nov 14, 2012	11.97	11.98	11.71	11.77	324,511	-0.16(-1.33%)
Nov 13, 2012	11.90	12.09	11.90	11.93	343,299	-0.03(-0.28%)
Nov 12, 2012	12.08	12.08	11.89	11.96	370,571	-0.08(-0.69%)
Nov 09, 2012	12.13	12.18	11.99	12.04	311,199	-0.13(-1.03%)
Nov 08, 2012	12.33	12.38	12.14	12.17	367,595	-0.14(-1.15%)
Nov 07, 2012	12.21	12.44	12.08	12.31	1,203,539	+0.02(+0.14%)
Nov 06, 2012	12.13	12.44	12.11	12.29	416,161	+0.16(+1.31%)
Nov 05, 2012	11.96	12.18	11.88	12.13	327,497	+0.17(+1.39%)
Nov 02, 2012	12.00	12.08	11.95	11.97	201,966	-0.02(-0.21%)
Nov 01, 2012	11.87	12.04	11.83	11.99	219,540	+0.10(+0.84%)
Oct 31, 2012	11.73	11.89	11.68	11.89	212,235	+0.21(+1.79%)
Oct 26, 2012	11.75	11.68	11.68	11.68	250,789	-0.09(-0.78%)
Oct 25, 2012	11.74	11.87	11.68	11.78	227,471	+0.07(+0.57%)
Oct 24, 2012	11.71	11.73	11.67	11.71	410,438	-0.02(-0.14%)
Oct 23, 2012	11.69	11.74	11.66	11.73	506,290	-0.03(-0.28%)
Oct 19, 2012	12.17	12.18	11.74	11.76	675,378	-0.48(-3.89%)
Oct 18, 2012	12.28	12.35	12.18	12.23	648,301	-0.08(-0.68%)
Oct 17, 2012	11.78	12.35	11.76	12.32	728,732	+0.41(+3.43%)
Oct 16, 2012	11.93	11.99	11.82	11.91	509,399	+0.03(+0.28%)
Oct 15, 2012	11.78	11.91	11.77	11.88	252,464	+0.07(+0.57%)
Oct 12, 2012	11.96	11.98	11.77	11.81	437,478	-0.15(-1.26%)
Oct 11, 2012	11.88	11.96	11.84	11.96	487,048	+0.12(+0.99%)
Oct 10, 2012	11.93	11.93	11.83	11.84	192,098	-0.05(-0.42%)
Oct 09, 2012	11.97	11.97	11.85	11.89	248,791	-0.03(-0.21%)
Oct 08, 2012	11.85	11.96	11.84	11.92	126,932	+0.00(+0.00%)
Oct 05, 2012	11.88	11.96	11.88	11.92	239,031	+0.03(+0.21%)
Oct 04, 2012	11.84	11.91	11.78	11.89	113,001	+0.07(+0.56%)
Oct 03, 2012	11.89	11.93	11.81	11.83	269,370	-0.03(-0.21%)
Oct 02, 2012	11.76	11.92	11.76	11.85	205,237	+0.09(+0.78%)

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.