Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.37	38.67	37.74	37.84	1,071,491	-0.75(-1.95%)
Jul 30, 2015	38.88	39.00	38.43	38.59	705,281	-0.28(-0.73%)
Jul 29, 2015	39.21	39.29	38.57	38.88	667,792	-0.43(-1.10%)
Jul 28, 2015	38.93	39.43	38.48	39.31	625,864	+0.35(+0.89%)
Jul 27, 2015	39.40	39.58	38.54	38.96	996,291	-0.79(-1.99%)
Jul 24, 2015	40.93	41.07	39.46	39.75	929,427	-1.50(-3.63%)
Jul 23, 2015	40.95	41.47	40.76	41.25	937,049	-0.47(-1.13%)
Jul 22, 2015	42.22	42.60	40.38	41.72	1,356,215	-0.64(-1.51%)
Jul 21, 2015	42.79	43.05	42.08	42.36	507,475	-0.24(-0.57%)
Jul 20, 2015	42.41	42.84	42.22	42.61	626,695	+0.21(+0.49%)
Jul 17, 2015	42.50	42.71	42.05	42.40	417,251	-0.01(-0.02%)
Jul 16, 2015	42.50	42.62	42.29	42.41	485,736	+0.08(+0.20%)
Jul 15, 2015	42.49	42.72	42.19	42.33	353,010	-0.12(-0.29%)
Jul 14, 2015	41.87	42.67	41.86	42.45	709,079	+0.50(+1.19%)
Jul 13, 2015	42.44	43.10	41.82	41.95	815,092	-0.28(-0.67%)
Jul 10, 2015	41.61	42.36	41.49	42.23	526,038	+0.99(+2.40%)
Jul 09, 2015	39.94	41.36	39.82	41.24	892,859	+1.79(+4.54%)
Jul 08, 2015	41.26	41.49	39.30	39.45	1,779,644	-2.34(-5.59%)
Jul 07, 2015	42.95	43.31	40.81	41.79	1,357,486	-0.92(-2.16%)
Jul 06, 2015	41.75	42.90	41.49	42.71	1,272,039	+0.55(+1.30%)
Jul 02, 2015	40.53	42.17	42.17	42.17	1,673,355	+1.88(+4.68%)
Jul 01, 2015	39.57	40.30	39.24	40.28	671,823	+1.11(+2.84%)
Jun 30, 2015	38.90	39.35	38.76	39.17	595,273	+0.66(+1.71%)
Jun 29, 2015	39.77	39.77	38.43	38.51	631,148	-1.47(-3.68%)
Jun 26, 2015	39.47	40.02	39.47	39.98	628,727	+0.51(+1.29%)
Jun 25, 2015	39.32	39.65	39.17	39.47	282,195	+0.31(+0.79%)
Jun 24, 2015	39.34	39.62	39.04	39.16	529,434	-0.40(-1.00%)
Jun 23, 2015	38.85	39.56	38.85	39.56	728,067	+0.74(+1.89%)
Jun 22, 2015	38.67	39.17	38.60	38.82	350,497	+0.45(+1.18%)
Jun 19, 2015	38.58	38.60	38.24	38.37	649,577	-0.10(-0.27%)
Jun 18, 2015	38.83	38.91	38.39	38.47	471,512	-0.16(-0.41%)
Jun 17, 2015	38.57	38.93	38.19	38.63	979,450	+0.22(+0.56%)
Jun 16, 2015	37.37	38.48	37.37	38.42	538,410	+0.74(+1.95%)
Jun 15, 2015	37.50	37.72	37.02	37.68	529,480	+0.03(+0.07%)
Jun 12, 2015	37.28	37.70	36.94	37.65	579,744	+0.43(+1.17%)
Jun 11, 2015	36.82	37.27	36.76	37.22	401,854	+0.46(+1.26%)
Jun 10, 2015	36.19	36.76	36.19	36.76	302,803	+0.77(+2.15%)
Jun 09, 2015	36.00	36.10	35.46	35.98	278,028	+0.04(+0.10%)
Jun 08, 2015	36.21	36.34	35.78	35.95	345,691	-0.17(-0.47%)
Jun 05, 2015	35.85	36.64	35.45	36.12	692,890	+0.60(+1.70%)
Jun 04, 2015	34.84	35.64	34.62	35.51	525,299	+0.68(+1.95%)
Jun 03, 2015	34.60	35.31	34.48	34.83	432,684	+0.33(+0.96%)
Jun 02, 2015	33.98	34.63	33.62	34.50	387,070	+0.42(+1.24%)
Jun 01, 2015	33.73	34.31	33.41	34.08	449,241	+0.43(+1.29%)
May 29, 2015	33.87	33.87	33.35	33.65	291,333	-0.25(-0.72%)
May 28, 2015	33.52	33.94	33.46	33.89	202,572	+0.23(+0.67%)
May 27, 2015	33.62	33.80	33.44	33.67	266,187	+0.05(+0.14%)
May 26, 2015	33.60	33.76	33.26	33.62	295,724	-0.04(-0.11%)
May 22, 2015	33.43	33.66	33.66	33.66	201,415	+0.20(+0.59%)
May 21, 2015	33.28	33.60	33.10	33.46	225,259	+0.09(+0.28%)
May 20, 2015	33.65	33.69	33.34	33.36	267,478	-0.25(-0.75%)
May 19, 2015	33.81	33.91	33.52	33.62	289,182	-0.11(-0.33%)
May 18, 2015	32.84	33.93	32.84	33.73	432,336	+0.89(+2.72%)
May 15, 2015	32.96	33.22	32.60	32.84	231,167	-0.03(-0.09%)
May 14, 2015	32.98	33.01	32.59	32.87	180,947	+0.03(+0.09%)
May 13, 2015	32.92	33.20	32.63	32.84	222,976	-0.08(-0.26%)
May 12, 2015	32.57	33.14	32.12	32.92	466,731	+0.33(+1.01%)
May 11, 2015	32.52	32.87	32.49	32.59	329,896	+0.08(+0.23%)
May 08, 2015	32.75	32.89	32.37	32.52	303,074	-0.05(-0.14%)
May 07, 2015	32.24	32.77	32.19	32.57	211,835	+0.25(+0.79%)
May 06, 2015	32.83	32.83	31.92	32.31	368,540	-0.45(-1.38%)
May 05, 2015	32.70	33.01	32.59	32.76	416,242	+0.10(+0.32%)
May 04, 2015	32.38	32.82	32.29	32.66	303,388	+0.35(+1.08%)