Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	15.56	15.60	15.34	15.40	0	-0.18(-1.18%)
Aug 29, 2013	15.48	15.62	15.47	15.58	0	+0.10(+0.65%)
Aug 28, 2013	15.55	15.61	15.35	15.48	0	-0.04(-0.24%)
Aug 27, 2013	15.79	15.93	15.47	15.52	0	-0.41(-2.58%)
Aug 26, 2013	15.92	16.07	15.83	15.93	349,287	+0.02(+0.12%)
Aug 23, 2013	15.67	16.00	15.59	15.91	0	+0.20(+1.28%)
Aug 22, 2013	15.62	15.84	15.54	15.71	0	+0.11(+0.70%)
Aug 21, 2013	15.63	15.77	15.45	15.60	0	-0.08(-0.52%)
Aug 20, 2013	15.57	15.89	15.57	15.68	0	+0.10(+0.64%)
Aug 19, 2013	15.70	15.82	15.54	15.58	0	-0.14(-0.87%)
Aug 16, 2013	15.64	15.77	15.60	15.72	0	+0.05(+0.35%)
Aug 15, 2013	15.72	15.72	15.56	15.67	223,226	-0.16(-1.04%)
Aug 14, 2013	15.80	15.90	15.77	15.83	0	+0.04(+0.23%)
Aug 13, 2013	15.70	15.79	15.57	15.79	443,249	+0.10(+0.64%)
Aug 12, 2013	15.63	15.79	15.58	15.69	412,914	+0.06(+0.41%)
Aug 09, 2013	15.44	15.66	15.43	15.63	326,495	+0.17(+1.12%)
Aug 08, 2013	15.32	15.47	15.29	15.46	331,957	+0.18(+1.19%)
Aug 07, 2013	15.23	15.29	15.15	15.27	291,457	+0.00(+0.00%)
Aug 06, 2013	15.28	15.33	15.15	15.27	401,381	-0.05(-0.30%)
Aug 05, 2013	15.07	15.33	15.07	15.32	421,753	+0.17(+1.14%)
Aug 02, 2013	15.03	15.16	14.93	15.15	443,775	+0.16(+1.03%)
Aug 01, 2013	14.88	15.09	14.88	14.99	388,997	+0.21(+1.42%)
Jul 31, 2013	14.82	14.95	14.76	14.78	0	+0.00(+0.00%)
Jul 30, 2013	14.77	14.83	14.70	14.78	0	+0.04(+0.25%)
Jul 29, 2013	14.79	14.86	14.64	14.74	0	-0.09(-0.61%)
Jul 26, 2013	14.83	14.87	14.75	14.83	0	-0.07(-0.49%)
Jul 25, 2013	14.83	14.93	14.81	14.91	0	+0.03(+0.18%)
Jul 24, 2013	14.92	14.96	14.83	14.88	0	-0.05(-0.31%)
Jul 23, 2013	14.91	14.97	14.80	14.93	0	-0.05(-0.37%)
Jul 22, 2013	15.04	15.04	14.83	14.98	0	-0.10(-0.67%)
Jul 19, 2013	15.03	15.15	14.97	15.08	0	-0.05(-0.30%)
Jul 18, 2013	15.21	15.36	14.90	15.13	0	-0.23(-1.49%)
Jul 17, 2013	15.12	15.90	15.05	15.36	765,531	-0.01(-0.06%)
Jul 16, 2013	15.43	15.46	15.08	15.36	541,770	+0.39(+2.62%)
Jul 15, 2013	15.27	15.29	14.51	14.97	0	-0.31(-2.03%)
Jul 12, 2013	15.19	15.33	15.16	15.28	0	+0.05(+0.30%)
Jul 11, 2013	15.38	15.42	15.20	15.24	254,226	+0.01(+0.06%)
Jul 10, 2013	15.25	15.29	15.14	15.23	0	-0.05(-0.36%)
Jul 09, 2013	15.20	15.28	15.11	15.28	0	+0.17(+1.15%)
Jul 08, 2013	15.36	15.37	15.06	15.11	277,901	-0.17(-1.13%)
Jul 05, 2013	15.10	15.29	15.04	15.28	0	+0.30(+2.01%)
Jul 03, 2013	14.93	15.16	14.87	14.98	0	+0.07(+0.49%)
Jul 02, 2013	15.14	15.38	14.73	14.91	0	-0.16(-1.09%)
Jul 01, 2013	14.60	15.18	14.60	15.07	0	+0.50(+3.44%)
Jun 28, 2013	15.14	15.21	14.55	14.57	953,904	-0.52(-3.45%)
Jun 27, 2013	14.81	15.13	14.72	15.09	0	+0.37(+2.54%)
Jun 26, 2013	14.63	14.76	14.61	14.72	0	+0.18(+1.25%)
Jun 25, 2013	14.50	14.68	14.43	14.53	0	+0.10(+0.70%)
Jun 24, 2013	14.75	14.75	14.43	14.43	0	-0.41(-2.77%)
Jun 21, 2013	14.91	14.94	14.58	14.84	370,122	+0.02(+0.12%)
Jun 20, 2013	15.00	15.02	14.70	14.83	0	-0.18(-1.22%)
Jun 19, 2013	15.06	15.25	14.94	15.01	0	-0.02(-0.12%)
Jun 18, 2013	14.90	15.20	14.82	15.03	0	+0.19(+1.29%)
Jun 17, 2013	14.49	14.88	14.48	14.83	0	+0.47(+3.30%)
Jun 14, 2013	14.52	14.58	14.30	14.36	0	-0.19(-1.32%)
Jun 13, 2013	14.34	14.61	14.26	14.55	272,878	+0.16(+1.14%)
Jun 12, 2013	14.72	14.74	14.20	14.39	528,373	-0.26(-1.81%)
Jun 11, 2013	14.70	14.73	14.41	14.65	312,726	-0.13(-0.86%)
Jun 10, 2013	15.22	15.28	14.63	14.78	0	-0.37(-2.41%)
Jun 07, 2013	14.79	15.30	14.62	15.15	0	+0.45(+3.04%)
Jun 06, 2013	14.20	14.85	14.19	14.70	0	+0.49(+3.47%)
Jun 05, 2013	14.47	14.49	14.16	14.21	0	-0.26(-1.83%)
Jun 04, 2013	14.30	14.56	14.30	14.47	0	+0.16(+1.08%)