Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.29	13.32	13.13	13.25	320,392	+0.01(+0.06%)
May 23, 2011	13.38	13.42	13.24	13.24	472,585	-0.18(-1.37%)
May 20, 2011	13.55	13.60	13.38	13.43	221,671	-0.11(-0.83%)
May 19, 2011	13.64	13.68	13.46	13.54	283,409	-0.04(-0.30%)
May 18, 2011	13.54	13.60	13.47	13.58	333,477	+0.09(+0.65%)
May 17, 2011	13.68	13.72	13.32	13.49	699,178	-0.22(-1.58%)
May 16, 2011	13.72	13.87	13.67	13.71	460,307	-0.07(-0.52%)
May 13, 2011	14.00	14.11	13.69	13.78	278,268	-0.21(-1.49%)
May 12, 2011	13.86	14.07	13.72	13.99	461,526	+0.10(+0.69%)
May 11, 2011	14.11	14.11	13.84	13.89	595,623	-0.25(-1.76%)
May 10, 2011	14.05	14.17	13.97	14.14	724,203	+0.18(+1.32%)
May 09, 2011	13.87	13.99	13.78	13.96	506,400	+0.15(+1.10%)
May 06, 2011	14.00	14.09	13.76	13.81	569,439	-0.19(-1.37%)
May 05, 2011	13.77	14.01	13.76	14.00	737,693	+0.16(+1.16%)
May 04, 2011	13.92	13.99	13.77	13.84	787,277	-0.11(-0.80%)
May 03, 2011	13.99	13.99	13.85	13.95	465,344	-0.10(-0.68%)
May 02, 2011	14.09	14.21	14.01	14.05	974,931	-0.02(-0.11%)
Apr 29, 2011	14.05	14.12	13.93	14.06	418,170	+0.08(+0.57%)
Apr 28, 2011	14.06	14.09	13.87	13.98	440,291	-0.02(-0.17%)
Apr 27, 2011	13.80	14.11	13.79	14.01	903,419	+0.18(+1.33%)
Apr 26, 2011	13.43	13.97	13.41	13.82	2,363,084	+0.46(+3.48%)
Apr 25, 2011	13.28	13.46	13.20	13.36	2,364,268	+0.14(+1.09%)
Apr 21, 2011	13.36	13.56	12.99	13.21	2,164,963	+0.38(+3.00%)
Apr 20, 2011	12.63	12.86	12.63	12.83	708,906	+0.29(+2.30%)
Apr 19, 2011	12.66	12.75	12.50	12.54	342,559	-0.11(-0.89%)
Apr 18, 2011	12.68	12.71	12.60	12.65	287,197	-0.16(-1.25%)
Apr 15, 2011	12.78	12.86	12.59	12.81	709,894	+0.06(+0.50%)
Apr 14, 2011	12.74	12.79	12.60	12.75	629,983	-0.02(-0.13%)
Apr 13, 2011	12.83	12.95	12.71	12.76	692,320	-0.04(-0.31%)
Apr 12, 2011	12.87	12.89	12.75	12.80	491,786	-0.06(-0.44%)
Apr 11, 2011	12.92	12.96	12.82	12.86	354,439	-0.03(-0.25%)
Apr 08, 2011	13.04	13.05	12.85	12.89	350,877	-0.10(-0.74%)
Apr 07, 2011	12.89	13.09	12.88	12.99	476,451	+0.09(+0.68%)
Apr 06, 2011	12.85	13.01	12.80	12.90	396,324	+0.06(+0.50%)
Apr 05, 2011	12.90	12.96	12.78	12.84	382,670	-0.10(-0.81%)
Apr 04, 2011	13.00	13.03	12.86	12.94	313,584	-0.01(-0.06%)
Apr 01, 2011	12.83	13.05	12.81	12.95	868,383	+0.21(+1.64%)
Mar 31, 2011	12.68	12.83	12.60	12.74	485,455	+0.03(+0.25%)
Mar 30, 2011	12.69	12.79	12.63	12.71	449,849	+0.02(+0.19%)
Mar 29, 2011	12.75	12.79	12.64	12.68	362,988	-0.01(-0.06%)
Mar 28, 2011	12.87	12.92	12.67	12.69	254,622	-0.10(-0.75%)
Mar 25, 2011	12.77	12.94	12.73	12.79	645,759	+0.03(+0.25%)
Mar 24, 2011	12.75	12.78	12.68	12.75	312,437	+0.08(+0.63%)
Mar 23, 2011	12.71	12.80	12.56	12.67	342,833	-0.01(-0.06%)
Mar 22, 2011	12.87	12.92	12.67	12.68	278,402	-0.15(-1.19%)
Mar 21, 2011	12.81	12.92	12.76	12.84	517,671	+0.18(+1.46%)
Mar 18, 2011	12.58	12.71	12.47	12.65	673,541	+0.17(+1.35%)
Mar 17, 2011	12.46	12.51	12.33	12.48	453,208	+0.11(+0.91%)
Mar 16, 2011	12.43	12.55	12.30	12.37	529,839	-0.06(-0.45%)
Mar 15, 2011	12.27	12.45	12.27	12.43	479,745	-0.01(-0.06%)
Mar 14, 2011	12.50	12.59	12.36	12.43	403,359	-0.04(-0.29%)
Mar 11, 2011	12.46	12.62	12.39	12.47	460,330	+0.04(+0.29%)
Mar 10, 2011	12.51	12.54	12.43	12.43	409,299	-0.18(-1.40%)
Mar 09, 2011	12.51	12.71	12.50	12.61	370,148	+0.05(+0.38%)
Mar 08, 2011	12.55	12.63	12.46	12.56	447,126	+0.01(+0.06%)
Mar 07, 2011	12.71	12.73	12.47	12.55	353,938	-0.09(-0.70%)
Mar 04, 2011	12.70	12.74	12.52	12.64	366,391	-0.10(-0.82%)
Mar 03, 2011	12.93	13.04	12.70	12.75	556,512	-0.10(-0.81%)
Mar 02, 2011	12.51	12.90	12.51	12.85	857,425	+0.51(+4.11%)

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.