Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.57	11.61	11.47	11.47	588,600	-0.09(-0.79%)
Jul 30, 2012	11.67	11.72	11.54	11.57	378,470	-0.14(-1.24%)
Jul 27, 2012	11.65	11.76	11.62	11.71	410,664	+0.09(+0.75%)
Jul 26, 2012	11.52	11.69	11.45	11.62	375,521	+0.16(+1.37%)
Jul 25, 2012	11.23	11.50	11.23	11.47	569,319	+0.21(+1.84%)
Jul 24, 2012	11.26	11.35	11.11	11.26	808,260	-0.02(-0.15%)
Jul 23, 2012	10.99	11.30	10.99	11.28	651,953	+0.19(+1.72%)
Jul 20, 2012	11.10	11.16	10.93	11.09	476,783	-0.14(-1.26%)
Jul 19, 2012	11.10	11.25	10.98	11.23	970,523	+0.10(+0.89%)
Jul 18, 2012	11.28	11.30	10.78	11.13	1,949,138	-0.49(-4.21%)
Jul 17, 2012	12.05	12.10	11.62	11.62	565,660	-0.38(-3.18%)
Jul 16, 2012	12.00	12.04	11.88	12.00	380,492	+0.00(+0.00%)
Jul 13, 2012	11.81	12.12	11.81	12.00	265,415	+0.17(+1.40%)
Jul 12, 2012	11.74	11.87	11.67	11.83	236,728	+0.01(+0.07%)
Jul 11, 2012	11.66	11.84	11.64	11.82	320,856	+0.14(+1.17%)
Jul 10, 2012	11.83	11.90	11.57	11.69	745,875	-0.46(-3.79%)
Jul 09, 2012	12.07	12.17	12.02	12.15	256,142	+0.05(+0.41%)
Jul 06, 2012	12.10	12.14	11.97	12.10	478,260	-0.10(-0.82%)
Jul 05, 2012	12.18	12.23	12.05	12.20	336,785	-0.01(-0.07%)
Jul 03, 2012	12.05	12.24	12.01	12.20	211,052	+0.12(+0.96%)
Jul 02, 2012	12.20	12.24	12.01	12.09	371,817	-0.11(-0.88%)
Jun 29, 2012	12.32	12.32	12.11	12.20	295,072	+0.00(+0.00%)
Jun 28, 2012	12.01	12.21	12.01	12.20	214,762	+0.12(+0.96%)
Jun 27, 2012	11.91	12.15	11.91	12.08	266,786	+0.16(+1.32%)
Jun 26, 2012	11.94	12.02	11.87	11.92	343,347	+0.00(+0.00%)
Jun 25, 2012	11.93	11.98	11.75	11.92	299,767	-0.08(-0.69%)
Jun 22, 2012	12.00	12.03	11.97	12.01	435,271	+0.06(+0.49%)
Jun 21, 2012	12.15	12.15	11.92	11.95	463,106	-0.23(-1.90%)
Jun 20, 2012	12.11	12.22	12.06	12.18	332,213	+0.08(+0.69%)
Jun 19, 2012	11.95	12.15	11.85	12.10	227,456	+0.17(+1.46%)
Jun 18, 2012	11.86	11.98	11.82	11.92	232,171	+0.02(+0.21%)
Jun 15, 2012	11.87	11.96	11.82	11.90	294,438	+0.01(+0.07%)
Jun 14, 2012	11.89	11.94	11.79	11.89	224,624	-0.01(-0.07%)
Jun 13, 2012	11.86	11.99	11.82	11.90	484,483	+0.02(+0.14%)
Jun 12, 2012	11.92	11.92	11.76	11.88	351,010	-0.01(-0.07%)
Jun 11, 2012	12.07	12.08	11.86	11.89	433,790	-0.05(-0.42%)
Jun 08, 2012	11.81	12.01	11.77	11.94	276,296	+0.07(+0.56%)
Jun 07, 2012	12.08	12.09	11.83	11.87	385,556	-0.12(-1.04%)
Jun 06, 2012	11.79	12.04	11.76	12.00	383,613	+0.26(+2.19%)
Jun 05, 2012	11.62	11.78	11.60	11.74	281,937	+0.09(+0.78%)
Jun 04, 2012	11.67	11.76	11.59	11.65	405,738	-0.01(-0.07%)
Jun 01, 2012	11.73	11.76	11.57	11.66	594,159	-0.16(-1.33%)
May 31, 2012	11.77	11.83	11.60	11.81	710,909	+0.07(+0.63%)
May 30, 2012	11.76	11.90	11.72	11.74	503,085	-0.13(-1.12%)
May 29, 2012	11.90	11.99	11.77	11.87	463,934	+0.04(+0.35%)
May 25, 2012	11.68	11.86	11.65	11.83	369,964	+0.19(+1.63%)
May 24, 2012	11.81	11.81	11.58	11.64	463,484	-0.13(-1.12%)
May 23, 2012	11.80	11.92	11.54	11.77	683,427	-0.07(-0.56%)
May 22, 2012	11.91	12.06	11.76	11.84	689,823	-0.07(-0.62%)
May 21, 2012	11.63	11.92	11.62	11.91	591,801	+0.32(+2.77%)
May 18, 2012	11.68	11.70	11.55	11.59	581,232	-0.07(-0.56%)
May 17, 2012	11.71	11.81	11.64	11.66	521,869	-0.09(-0.77%)
May 16, 2012	11.76	11.83	11.68	11.75	857,514	-0.12(-0.97%)
May 15, 2012	11.85	11.95	11.74	11.86	754,981	+0.04(+0.35%)
May 14, 2012	11.79	11.87	11.63	11.82	677,226	-0.04(-0.35%)
May 11, 2012	11.82	11.97	11.80	11.86	409,319	-0.03(-0.28%)
May 10, 2012	11.93	12.02	11.84	11.90	503,720	-0.02(-0.14%)
May 09, 2012	11.89	12.00	11.83	11.91	452,604	-0.02(-0.21%)
May 08, 2012	11.86	11.99	11.83	11.94	437,256	+0.05(+0.42%)
May 07, 2012	11.93	12.03	11.86	11.89	709,217	-0.07(-0.62%)
May 04, 2012	12.17	12.20	11.96	11.96	504,660	-0.21(-1.76%)
May 03, 2012	12.30	12.36	12.18	12.18	532,595	-0.12(-1.00%)
May 02, 2012	12.28	12.37	12.18	12.30	504,468	+0.03(+0.27%)

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.