Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.52	13.83	13.45	13.65	909,082	+0.17(+1.29%)
Jul 30, 2009	13.44	13.80	13.33	13.48	916,970	+0.24(+1.81%)
Jul 29, 2009	12.92	13.28	12.91	13.24	1,234,253	+0.21(+1.62%)
Jul 28, 2009	12.61	13.06	12.58	13.03	1,496,350	+0.41(+3.28%)
Jul 27, 2009	12.64	12.79	12.36	12.61	1,091,520	+0.12(+0.93%)
Jul 24, 2009	11.71	12.69	11.62	12.50	2,320,012	+1.22(+10.83%)
Jul 23, 2009	11.08	11.49	10.92	11.28	1,771,569	+0.24(+2.17%)
Jul 22, 2009	10.94	11.21	10.76	11.04	1,583,233	+0.04(+0.33%)
Jul 21, 2009	11.15	11.17	10.94	11.00	950,216	-0.01(-0.13%)
Jul 20, 2009	10.99	11.07	10.85	11.02	1,267,550	+0.09(+0.86%)
Jul 17, 2009	11.16	11.16	10.90	10.92	1,125,524	-0.15(-1.38%)
Jul 16, 2009	11.23	11.31	10.91	11.07	1,209,165	-0.23(-2.06%)
Jul 15, 2009	11.27	11.36	11.18	11.31	938,827	+0.13(+1.17%)
Jul 14, 2009	11.31	11.36	10.96	11.18	1,247,132	-0.07(-0.65%)
Jul 13, 2009	10.94	11.71	10.85	11.25	3,812,899	-0.17(-1.46%)
Jul 10, 2009	11.05	11.47	11.05	11.42	2,473,216	+0.29(+2.61%)
Jul 09, 2009	10.96	11.21	10.91	11.12	1,603,973	+0.23(+2.07%)
Jul 08, 2009	11.26	11.26	10.81	10.90	1,451,905	-0.18(-1.64%)
Jul 07, 2009	11.18	11.18	11.07	11.08	1,290,527	-0.10(-0.91%)
Jul 06, 2009	11.28	11.28	11.04	11.18	880,678	-0.10(-0.90%)
Jul 02, 2009	11.30	11.31	11.22	11.28	845,920	-0.17(-1.52%)
Jul 01, 2009	11.28	11.53	11.20	11.46	969,486	+0.17(+1.55%)
Jun 30, 2009	11.36	11.36	11.00	11.28	1,272,349	+0.03(+0.26%)
Jun 29, 2009	11.26	11.41	10.94	11.26	1,098,029	+0.18(+1.64%)
Jun 26, 2009	11.18	11.46	10.99	11.07	9,463,552	-0.14(-1.23%)
Jun 25, 2009	11.14	11.36	10.70	11.21	1,492,898	+0.44(+4.05%)
Jun 24, 2009	10.57	10.82	10.56	10.78	729,639	+0.26(+2.49%)
Jun 23, 2009	10.54	10.65	10.37	10.51	778,683	+0.07(+0.63%)
Jun 22, 2009	10.80	10.80	10.44	10.45	906,357	-0.37(-3.42%)
Jun 19, 2009	10.59	10.86	10.51	10.82	1,009,331	+0.29(+2.76%)
Jun 18, 2009	10.58	10.67	10.46	10.53	554,062	-0.09(-0.82%)
Jun 17, 2009	10.48	10.76	10.40	10.62	561,810	+0.13(+1.25%)
Jun 16, 2009	10.52	10.63	10.41	10.49	686,242	-0.10(-0.96%)
Jun 15, 2009	10.50	10.62	10.44	10.59	541,361	-0.15(-1.35%)
Jun 12, 2009	10.65	10.74	10.60	10.73	386,569	+0.05(+0.48%)
Jun 11, 2009	10.80	10.94	10.67	10.68	578,712	-0.12(-1.14%)
Jun 10, 2009	11.05	11.05	10.66	10.81	610,971	-0.19(-1.72%)
Jun 09, 2009	11.03	11.06	10.91	10.99	451,258	-0.06(-0.53%)
Jun 08, 2009	10.94	11.18	10.85	11.05	485,085	-0.06(-0.52%)
Jun 05, 2009	11.22	11.25	10.97	11.11	531,785	-0.02(-0.20%)
Jun 04, 2009	10.96	11.15	10.89	11.13	444,159	+0.07(+0.59%)
Jun 03, 2009	11.02	11.17	10.87	11.07	565,930	+0.04(+0.40%)
Jun 02, 2009	10.93	11.10	10.76	11.02	1,151,175	+0.13(+1.20%)
Jun 01, 2009	10.91	11.00	10.80	10.89	810,477	+0.09(+0.81%)
May 29, 2009	10.54	10.83	10.46	10.81	672,264	+0.31(+2.98%)
May 28, 2009	10.45	10.61	10.33	10.49	478,718	+0.09(+0.91%)
May 27, 2009	10.74	10.82	10.35	10.40	579,523	-0.30(-2.79%)
May 26, 2009	10.27	10.78	10.27	10.70	836,025	+0.42(+4.10%)
May 22, 2009	10.33	10.48	10.27	10.27	318,126	-0.03(-0.28%)
May 21, 2009	10.50	10.60	10.19	10.30	1,195,581	-0.30(-2.81%)
May 20, 2009	10.71	10.96	10.52	10.60	1,110,379	-0.03(-0.27%)
May 19, 2009	10.64	10.79	10.58	10.63	985,448	-0.15(-1.42%)
May 18, 2009	10.71	10.83	10.58	10.78	644,120	+0.23(+2.13%)
May 15, 2009	10.62	10.72	10.41	10.56	852,876	+0.05(+0.48%)
May 14, 2009	10.71	10.77	10.42	10.51	1,474,053	-0.19(-1.77%)
May 13, 2009	10.90	11.01	10.61	10.70	1,410,271	-0.36(-3.22%)
May 12, 2009	11.25	11.25	10.90	11.05	735,268	-0.19(-1.68%)
May 11, 2009	11.49	11.51	11.06	11.24	581,576	-0.26(-2.27%)
May 08, 2009	11.37	11.57	11.17	11.50	863,609	+0.35(+3.13%)
May 07, 2009	11.52	11.55	11.06	11.15	949,645	-0.27(-2.35%)
May 06, 2009	11.04	11.47	10.90	11.42	1,333,184	+0.44(+3.97%)
May 05, 2009	10.96	11.07	10.84	10.99	1,171,410	+0.14(+1.27%)
May 04, 2009	10.62	10.91	10.30	10.85	1,141,929	+0.54(+5.21%)