Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2012	11.54	11.60	11.43	11.59	280,045	+0.06(+0.51%)
Aug 31, 2012	11.50	11.61	11.42	11.53	195,188	+0.08(+0.66%)
Aug 30, 2012	11.48	11.50	11.40	11.46	315,594	-0.01(-0.07%)
Aug 29, 2012	11.48	11.52	11.40	11.47	411,314	+0.05(+0.44%)
Aug 27, 2012	11.45	11.57	11.40	11.42	211,567	-0.04(-0.36%)
Aug 24, 2012	11.35	11.52	11.35	11.46	144,735	+0.07(+0.65%)
Aug 23, 2012	11.29	11.43	11.23	11.38	294,973	+0.07(+0.59%)
Aug 22, 2012	11.43	11.44	11.21	11.32	995,186	-0.07(-0.65%)
Aug 21, 2012	11.39	11.47	11.37	11.39	283,167	+0.02(+0.15%)
Aug 20, 2012	11.31	11.40	11.26	11.38	320,720	+0.07(+0.66%)
Aug 17, 2012	11.31	11.32	11.23	11.30	449,545	+0.03(+0.29%)
Aug 16, 2012	11.01	11.28	11.01	11.27	385,979	+0.01(+0.07%)
Aug 15, 2012	11.18	11.33	11.18	11.26	257,972	+0.04(+0.37%)
Aug 14, 2012	11.37	11.42	11.18	11.22	251,927	-0.15(-1.31%)
Aug 13, 2012	11.33	11.38	11.25	11.37	116,044	+0.01(+0.07%)
Aug 10, 2012	11.39	11.43	11.32	11.36	214,478	-0.04(-0.36%)
Aug 09, 2012	11.53	11.53	11.38	11.40	241,419	-0.12(-1.01%)
Aug 08, 2012	11.50	11.56	11.44	11.52	291,237	+0.02(+0.14%)
Aug 07, 2012	11.47	11.55	11.41	11.50	420,766	+0.06(+0.51%)
Aug 06, 2012	11.34	11.45	11.27	11.44	289,907	+0.10(+0.88%)
Aug 03, 2012	11.25	11.39	11.16	11.34	373,345	+0.23(+2.09%)
Aug 02, 2012	11.40	11.46	10.94	11.11	912,925	-0.23(-2.04%)
Aug 01, 2012	11.57	11.59	11.23	11.34	571,097	-0.13(-1.16%)
Jul 31, 2012	11.57	11.61	11.47	11.47	588,593	-0.09(-0.79%)
Jul 30, 2012	11.67	11.72	11.54	11.57	378,465	-0.14(-1.24%)
Jul 27, 2012	11.65	11.77	11.62	11.71	410,658	+0.09(+0.75%)
Jul 26, 2012	11.52	11.69	11.45	11.62	375,516	+0.16(+1.37%)
Jul 25, 2012	11.23	11.50	11.23	11.47	569,311	+0.21(+1.84%)
Jul 24, 2012	11.26	11.35	11.11	11.26	808,249	-0.02(-0.15%)
Jul 23, 2012	10.99	11.31	10.99	11.28	651,944	+0.19(+1.72%)
Jul 20, 2012	11.10	11.16	10.93	11.09	476,776	-0.14(-1.25%)
Jul 19, 2012	11.10	11.25	10.98	11.23	970,510	+0.10(+0.89%)
Jul 18, 2012	11.28	11.30	10.78	11.13	1,949,112	-0.49(-4.21%)
Jul 17, 2012	12.05	12.10	11.62	11.62	565,653	-0.38(-3.18%)
Jul 16, 2012	12.00	12.04	11.88	12.00	380,486	+0.00(+0.00%)
Jul 13, 2012	11.81	12.12	11.81	12.00	265,411	+0.17(+1.40%)
Jul 12, 2012	11.74	11.87	11.67	11.83	236,725	+0.01(+0.07%)
Jul 11, 2012	11.66	11.84	11.64	11.82	320,851	+0.14(+1.17%)
Jul 10, 2012	11.83	11.90	11.57	11.69	745,865	-0.46(-3.79%)
Jul 09, 2012	12.07	12.17	12.02	12.15	256,138	+0.05(+0.41%)
Jul 06, 2012	12.10	12.14	11.97	12.10	478,254	-0.10(-0.82%)
Jul 05, 2012	12.18	12.23	12.05	12.20	336,781	-0.01(-0.07%)
Jul 03, 2012	12.05	12.24	12.01	12.20	211,049	+0.12(+0.96%)

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.