Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.73	20.11	19.72	20.06	292,213	+0.43(+2.17%)
Mar 28, 2014	19.46	19.83	19.46	19.63	356,550	+0.21(+1.10%)
Mar 27, 2014	19.47	19.77	19.42	19.42	411,884	-0.12(-0.62%)
Mar 26, 2014	20.24	20.28	19.50	19.54	523,054	-0.57(-2.85%)
Mar 25, 2014	20.24	20.52	20.06	20.11	326,025	-0.04(-0.18%)
Mar 24, 2014	20.18	20.35	19.86	20.15	328,303	+0.02(+0.09%)
Mar 21, 2014	20.50	20.56	20.13	20.13	696,240	-0.24(-1.18%)
Mar 20, 2014	20.06	20.46	20.01	20.37	215,923	+0.25(+1.24%)
Mar 19, 2014	20.27	20.46	19.99	20.12	386,123	-0.17(-0.82%)
Mar 18, 2014	20.51	20.51	20.07	20.29	443,203	-0.06(-0.32%)
Mar 17, 2014	20.39	20.57	20.26	20.36	404,745	+0.18(+0.87%)
Mar 14, 2014	20.43	20.65	20.10	20.18	461,051	-0.28(-1.36%)
Mar 13, 2014	20.86	20.88	20.36	20.46	267,828	-0.31(-1.47%)
Mar 12, 2014	20.69	20.80	20.45	20.76	169,452	+0.01(+0.04%)
Mar 11, 2014	20.86	21.01	20.69	20.75	186,568	-0.07(-0.36%)
Mar 10, 2014	20.75	20.91	20.59	20.83	186,730	+0.02(+0.09%)
Mar 07, 2014	20.87	21.03	20.67	20.81	230,414	-0.01(-0.04%)
Mar 06, 2014	20.85	20.94	20.64	20.82	356,422	+0.05(+0.22%)
Mar 05, 2014	20.95	20.95	20.61	20.77	306,881	-0.16(-0.75%)
Mar 04, 2014	20.39	20.99	20.32	20.93	356,165	+0.78(+3.86%)
Mar 03, 2014	20.41	20.61	20.07	20.15	452,852	-0.44(-2.11%)
Feb 28, 2014	20.57	20.72	20.41	20.59	257,141	+0.02(+0.09%)
Feb 27, 2014	20.44	20.58	20.29	20.57	314,763	+0.09(+0.45%)
Feb 26, 2014	20.62	20.64	20.45	20.48	525,815	-0.18(-0.85%)
Feb 25, 2014	20.49	20.72	20.39	20.65	600,578	+0.13(+0.63%)
Feb 24, 2014	20.17	20.75	20.10	20.52	469,263	+0.30(+1.50%)
Feb 21, 2014	20.18	20.26	19.91	20.22	538,185	+0.13(+0.64%)
Feb 20, 2014	19.85	20.15	19.69	20.09	470,735	+0.25(+1.25%)
Feb 19, 2014	19.98	19.98	19.79	19.84	513,889	-0.18(-0.92%)
Feb 18, 2014	19.97	20.14	19.91	20.02	457,549	-0.01(-0.05%)
Feb 14, 2014	20.16	20.03	20.03	20.03	396,078	-0.23(-1.14%)
Feb 13, 2014	19.79	20.32	19.73	20.26	393,441	+0.32(+1.62%)
Feb 12, 2014	20.02	20.15	19.84	19.94	486,602	-0.13(-0.64%)
Feb 11, 2014	20.25	20.25	19.85	20.07	407,660	-0.09(-0.46%)
Feb 10, 2014	20.10	20.21	19.97	20.16	462,547	+0.03(+0.14%)
Feb 07, 2014	19.81	20.20	19.77	20.14	472,076	+0.39(+1.96%)
Feb 06, 2014	19.45	19.89	19.38	19.75	597,028	+0.33(+1.71%)
Feb 05, 2014	19.38	19.65	19.07	19.42	555,862	-0.02(-0.10%)
Feb 04, 2014	19.18	19.45	19.10	19.44	593,554	+0.33(+1.74%)
Feb 03, 2014	19.55	19.61	18.97	19.10	595,472	-0.43(-2.22%)
Jan 31, 2014	19.55	19.60	19.30	19.54	515,029	-0.21(-1.07%)
Jan 30, 2014	19.71	19.86	19.53	19.75	394,302	+0.16(+0.80%)
Jan 29, 2014	19.88	20.16	19.55	19.59	762,968	+0.12(+0.62%)
Jan 28, 2014	19.20	19.64	19.18	19.47	510,016	+0.30(+1.59%)
Jan 27, 2014	20.27	20.33	19.17	19.17	1,077,543	-1.12(-5.54%)
Jan 24, 2014	20.47	20.47	20.16	20.29	868,415	-0.29(-1.39%)
Jan 23, 2014	20.60	20.73	20.45	20.58	989,881	-0.11(-0.53%)
Jan 22, 2014	20.25	20.78	19.67	20.69	2,069,573	-0.14(-0.66%)
Jan 21, 2014	20.98	21.32	20.74	20.83	786,711	-0.15(-0.70%)
Jan 17, 2014	21.20	20.97	20.97	20.97	428,089	-0.18(-0.83%)
Jan 16, 2014	21.27	21.28	20.96	21.15	427,116	-0.12(-0.56%)
Jan 15, 2014	21.14	21.27	21.09	21.27	537,978	+0.13(+0.61%)
Jan 14, 2014	21.08	21.37	20.92	21.14	919,065	+0.08(+0.39%)
Jan 13, 2014	21.22	21.22	20.82	21.06	685,173	-0.01(-0.04%)
Jan 10, 2014	21.20	21.29	20.78	21.07	515,819	-0.03(-0.13%)
Jan 09, 2014	21.42	21.56	20.89	21.09	996,788	-0.33(-1.55%)
Jan 08, 2014	22.26	22.36	21.23	21.43	2,143,266	-0.88(-3.97%)
Jan 07, 2014	22.40	22.66	22.14	22.31	922,159	+0.01(+0.04%)
Jan 06, 2014	22.75	22.80	22.23	22.30	1,026,813	-0.40(-1.75%)
Jan 03, 2014	22.54	22.89	22.36	22.70	591,446	+0.10(+0.45%)