Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.61	33.86	33.42	33.50	918,748	-0.15(-0.46%)
Apr 27, 2017	33.53	33.81	33.11	33.66	1,378,764	-0.02(-0.06%)
Apr 26, 2017	33.12	33.86	33.12	33.68	706,300	+0.45(+1.36%)
Apr 25, 2017	33.08	33.36	33.06	33.22	322,146	+0.29(+0.88%)
Apr 24, 2017	33.20	33.33	32.81	32.94	591,845	+0.20(+0.62%)
Apr 21, 2017	33.02	33.13	32.43	32.73	589,767	-0.29(-0.87%)
Apr 20, 2017	32.72	33.16	32.62	33.02	762,042	+0.43(+1.33%)
Apr 19, 2017	32.37	33.19	31.75	32.59	2,319,188	-0.88(-2.62%)
Apr 18, 2017	33.12	33.56	32.84	33.47	920,161	+0.28(+0.84%)
Apr 17, 2017	32.71	33.26	32.71	33.19	543,212	+0.50(+1.53%)
Apr 13, 2017	32.70	32.90	32.46	32.69	825,189	-0.07(-0.21%)
Apr 12, 2017	32.90	33.00	32.56	32.75	611,420	-0.27(-0.82%)
Apr 11, 2017	33.15	33.22	32.54	33.02	1,071,825	-0.22(-0.67%)
Apr 10, 2017	33.52	33.59	33.11	33.24	378,711	-0.13(-0.40%)
Apr 07, 2017	33.10	33.66	32.83	33.38	534,532	+0.22(+0.67%)
Apr 06, 2017	33.54	33.55	32.93	33.16	1,031,369	-0.15(-0.46%)
Apr 05, 2017	33.50	34.16	33.26	33.31	1,732,166	-0.01(-0.03%)
Apr 04, 2017	32.74	33.46	32.68	33.32	759,071	+0.55(+1.67%)