Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.53	12.66	12.40	12.51	360,443	-0.01(-0.12%)
Sep 29, 2010	12.59	12.63	12.49	12.52	384,499	-0.10(-0.81%)
Sep 28, 2010	12.63	12.70	12.51	12.62	310,674	-0.01(-0.10%)
Sep 27, 2010	12.54	12.69	12.51	12.63	216,252	+0.09(+0.74%)
Sep 24, 2010	12.32	12.56	12.32	12.54	280,228	+0.28(+2.31%)
Sep 23, 2010	12.37	12.40	12.26	12.26	238,631	-0.15(-1.23%)
Sep 22, 2010	12.37	12.53	12.37	12.41	267,735	-0.04(-0.29%)
Sep 21, 2010	12.46	12.48	12.33	12.45	313,589	-0.01(-0.12%)
Sep 20, 2010	12.40	12.53	12.35	12.46	469,015	+0.07(+0.53%)
Sep 17, 2010	12.37	12.47	12.22	12.40	553,880	+0.10(+0.83%)
Sep 15, 2010	12.17	12.37	12.17	12.29	439,244	+0.01(+0.12%)
Sep 14, 2010	12.20	12.29	12.06	12.28	379,919	+0.08(+0.65%)
Sep 13, 2010	12.15	12.21	12.11	12.20	201,292	+0.10(+0.84%)
Sep 10, 2010	12.06	12.15	12.00	12.10	133,751	+0.07(+0.60%)
Sep 09, 2010	12.09	12.17	11.97	12.03	149,716	-0.01(-0.06%)
Sep 08, 2010	11.92	12.09	11.92	12.03	264,907	+0.14(+1.16%)
Sep 07, 2010	12.11	12.16	11.90	11.90	159,904	-0.21(-1.74%)
Sep 03, 2010	12.09	12.11	11.89	12.11	249,033	+0.06(+0.48%)
Sep 02, 2010	12.13	12.26	11.95	12.05	279,049	-0.07(-0.60%)
Sep 01, 2010	11.84	12.19	11.78	12.12	546,511	+0.36(+3.03%)
Aug 31, 2010	11.66	11.77	11.61	11.76	293,803	+0.07(+0.56%)
Aug 30, 2010	11.84	11.87	11.68	11.70	414,383	-0.15(-1.29%)
Aug 27, 2010	11.68	11.87	11.63	11.85	296,133	+0.22(+1.87%)
Aug 26, 2010	11.61	11.70	11.57	11.63	463,562	+0.03(+0.25%)
Aug 25, 2010	11.61	11.65	11.45	11.60	964,651	-0.04(-0.31%)
Aug 24, 2010	11.69	11.74	11.62	11.64	233,919	-0.13(-1.11%)
Aug 23, 2010	11.86	11.94	11.77	11.77	377,963	-0.10(-0.86%)
Aug 20, 2010	11.79	12.03	11.71	11.87	457,711	+0.11(+0.93%)
Aug 19, 2010	11.92	12.00	11.76	11.76	296,196	-0.17(-1.46%)
Aug 18, 2010	12.00	12.04	11.88	11.94	160,349	-0.03(-0.24%)
Aug 17, 2010	11.90	12.00	11.79	11.97	204,828	+0.09(+0.80%)
Aug 16, 2010	11.87	11.95	11.77	11.87	426,081	-0.05(-0.43%)
Aug 13, 2010	12.04	12.06	11.88	11.92	220,610	-0.13(-1.09%)
Aug 12, 2010	11.90	12.12	11.89	12.05	285,429	+0.10(+0.85%)
Aug 11, 2010	12.27	12.28	11.95	11.95	458,906	-0.39(-3.18%)
Aug 10, 2010	12.35	12.42	12.26	12.35	245,488	-0.04(-0.35%)
Aug 09, 2010	12.35	12.44	12.33	12.39	284,500	+0.06(+0.47%)
Aug 06, 2010	12.32	12.40	12.22	12.33	243,273	-0.09(-0.76%)
Aug 05, 2010	12.16	12.43	12.14	12.43	450,596	+0.22(+1.79%)
Aug 04, 2010	12.14	12.24	12.08	12.21	216,597	+0.11(+0.90%)
Aug 03, 2010	12.19	12.23	12.00	12.10	472,818	-0.09(-0.72%)
Aug 02, 2010	12.04	12.21	12.03	12.19	462,458	+0.16(+1.33%)
Jul 30, 2010	11.84	12.08	11.82	12.03	653,069	+0.06(+0.49%)
Jul 29, 2010	11.99	12.06	11.89	11.97	342,314	-0.02(-0.18%)
Jul 28, 2010	12.02	12.05	11.94	11.99	401,072	-0.07(-0.54%)
Jul 27, 2010	12.06	12.13	12.00	12.05	533,131	+0.02(+0.18%)
Jul 26, 2010	12.04	12.12	11.79	12.03	1,110,823	-0.10(-0.84%)
Jul 23, 2010	12.85	12.85	12.08	12.13	2,109,993	-1.01(-7.68%)
Jul 22, 2010	12.98	13.29	12.97	13.14	1,167,849	+0.18(+1.40%)
Jul 21, 2010	12.77	12.98	12.72	12.96	1,635,952	+0.18(+1.42%)
Jul 20, 2010	12.75	12.83	12.72	12.78	7,652,585	-0.04(-0.34%)
Jul 19, 2010	12.64	12.91	12.59	12.83	920,829	+0.20(+1.61%)
Jul 16, 2010	12.77	12.84	12.58	12.62	888,685	-0.22(-1.70%)
Jul 15, 2010	12.93	12.99	12.69	12.84	2,354,212	+0.48(+3.88%)
Jul 14, 2010	12.32	12.54	12.32	12.36	407,318	-0.04(-0.29%)
Jul 13, 2010	12.24	12.40	12.19	12.40	489,942	+0.20(+1.61%)
Jul 12, 2010	12.23	12.23	12.06	12.20	304,485	-0.02(-0.18%)
Jul 09, 2010	12.05	12.23	12.01	12.22	356,792	+0.14(+1.14%)
Jul 08, 2010	12.13	12.19	11.94	12.08	399,348	-0.02(-0.18%)
Jul 07, 2010	11.95	12.13	11.83	12.11	252,883	+0.20(+1.65%)
Jul 06, 2010	12.08	12.11	11.87	11.91	1,147,466	-0.09(-0.79%)
Jul 02, 2010	12.00	12.08	11.95	12.00	334,251	+0.03(+0.24%)

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.