Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	27.64	27.32	27.32	27.32	314,205	-0.15(-0.55%)
Dec 30, 2014	27.51	27.66	27.28	27.47	239,662	-0.04(-0.14%)
Dec 29, 2014	27.59	27.77	27.48	27.51	365,524	-0.01(-0.03%)
Dec 26, 2014	27.88	27.89	27.44	27.52	215,364	-0.19(-0.68%)
Dec 24, 2014	27.73	27.71	27.71	27.71	189,761	+0.03(+0.10%)
Dec 23, 2014	27.76	27.88	27.57	27.68	375,536	+0.14(+0.51%)
Dec 22, 2014	27.44	27.63	27.25	27.54	588,315	+0.33(+1.21%)
Dec 19, 2014	26.36	27.38	26.29	27.21	1,164,566	+0.82(+3.12%)
Dec 18, 2014	26.51	26.68	26.20	26.39	475,097	+0.20(+0.75%)
Dec 17, 2014	25.64	26.25	25.47	26.19	361,586	+0.64(+2.49%)
Dec 16, 2014	25.59	25.84	25.31	25.55	431,037	-0.31(-1.20%)
Dec 15, 2014	25.68	25.97	25.63	25.86	343,357	+0.29(+1.14%)
Dec 12, 2014	26.42	26.55	25.54	25.57	483,121	-1.04(-3.91%)
Dec 11, 2014	26.68	26.86	26.50	26.61	305,011	-0.03(-0.11%)
Dec 10, 2014	26.48	26.79	26.41	26.64	694,967	+0.09(+0.35%)
Dec 09, 2014	26.27	26.56	25.93	26.54	369,570	+0.23(+0.89%)
Dec 08, 2014	26.23	26.42	26.14	26.31	413,483	+0.15(+0.57%)
Dec 05, 2014	25.94	26.22	25.92	26.16	346,888	+0.37(+1.42%)
Dec 04, 2014	25.81	26.00	25.71	25.79	399,413	-0.01(-0.04%)
Dec 03, 2014	25.70	25.82	25.57	25.80	238,866	+0.15(+0.58%)
Dec 02, 2014	25.53	25.73	25.39	25.65	448,893	+0.19(+0.74%)
Dec 01, 2014	25.50	25.76	25.20	25.47	560,933	-0.13(-0.51%)
Nov 28, 2014	25.64	25.79	25.53	25.60	197,768	-0.02(-0.07%)
Nov 26, 2014	25.74	25.62	25.62	25.62	364,047	-0.19(-0.73%)
Nov 25, 2014	25.66	25.84	25.59	25.80	456,710	+0.22(+0.88%)
Nov 24, 2014	25.21	25.62	25.16	25.58	328,945	+0.40(+1.59%)
Nov 21, 2014	25.43	25.48	25.04	25.18	417,125	-0.03(-0.11%)
Nov 20, 2014	24.73	25.24	24.73	25.21	347,986	+0.04(+0.15%)
Nov 19, 2014	25.52	25.62	25.02	25.17	330,809	-0.36(-1.43%)
Nov 18, 2014	25.63	25.88	25.51	25.53	324,854	+0.03(+0.11%)
Nov 17, 2014	25.61	25.84	25.39	25.51	549,239	+0.17(+0.66%)
Nov 14, 2014	25.10	25.41	24.98	25.34	384,983	+0.21(+0.82%)
Nov 13, 2014	25.25	25.26	24.95	25.13	307,739	-0.06(-0.22%)
Nov 12, 2014	25.09	25.24	25.03	25.19	223,962	+0.05(+0.19%)
Nov 11, 2014	25.20	25.26	25.03	25.14	208,058	-0.02(-0.07%)
Nov 10, 2014	25.13	25.36	25.09	25.16	299,249	+0.06(+0.22%)
Nov 07, 2014	25.86	25.92	24.95	25.10	330,961	-0.12(-0.48%)
Nov 06, 2014	24.57	25.28	24.45	25.23	1,549,821	+0.73(+2.97%)
Nov 05, 2014	24.76	24.97	24.42	24.50	568,114	-0.09(-0.38%)
Nov 04, 2014	24.49	24.66	24.28	24.59	792,684	+0.09(+0.38%)
Nov 03, 2014	24.12	24.62	24.00	24.50	1,177,588	+0.39(+1.63%)
Oct 31, 2014	24.09	24.23	24.00	24.10	1,182,271	+0.14(+0.58%)
Oct 30, 2014	24.01	24.07	23.82	23.96	505,759	-0.07(-0.29%)
Oct 29, 2014	24.10	24.22	23.94	24.03	564,166	-0.07(-0.29%)
Oct 28, 2014	23.84	24.20	23.81	24.10	478,750	+0.29(+1.22%)
Oct 27, 2014	23.99	24.18	23.70	23.82	388,299	-0.36(-1.51%)
Oct 24, 2014	23.91	24.24	23.87	24.18	645,382	+0.14(+0.58%)
Oct 23, 2014	24.22	24.27	23.96	24.04	924,803	-0.11(-0.46%)
Oct 22, 2014	24.05	24.81	24.02	24.15	974,895	+0.56(+2.37%)
Oct 21, 2014	23.42	23.68	23.21	23.59	557,353	+0.32(+1.36%)
Oct 20, 2014	22.93	23.28	22.93	23.27	482,386	+0.32(+1.38%)
Oct 17, 2014	22.83	23.16	22.72	22.96	449,540	+0.30(+1.32%)
Oct 16, 2014	21.82	22.77	21.82	22.66	547,368	+0.48(+2.15%)
Oct 15, 2014	21.68	22.26	21.48	22.18	502,942	+0.16(+0.72%)
Oct 14, 2014	22.16	22.35	21.94	22.02	451,941	-0.03(-0.13%)
Oct 13, 2014	22.14	22.55	22.05	22.05	521,490	-0.16(-0.71%)
Oct 10, 2014	22.90	23.07	22.15	22.21	723,453	-0.76(-3.29%)
Oct 09, 2014	23.15	23.19	22.81	22.97	684,004	-0.21(-0.93%)
Oct 08, 2014	23.13	23.30	22.72	23.18	496,458	+0.07(+0.32%)
Oct 07, 2014	23.35	23.42	23.07	23.11	355,224	-0.37(-1.59%)
Oct 06, 2014	23.85	23.92	23.47	23.48	425,473	-0.35(-1.45%)
Oct 03, 2014	23.66	23.85	23.47	23.82	512,281	+0.40(+1.71%)
Oct 02, 2014	23.38	23.54	23.22	23.42	424,055	+0.07(+0.28%)

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.