Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	45.76	45.90	45.90	45.90	14,652,716	-0.12(-0.26%)
Dec 30, 2015	46.16	46.60	45.95	46.02	3,249,968	-0.15(-0.31%)
Dec 29, 2015	46.02	46.45	45.78	46.16	5,617,418	+0.60(+1.31%)
Dec 28, 2015	45.08	45.81	45.00	45.56	5,130,248	+0.45(+0.99%)
Dec 24, 2015	44.86	45.12	45.12	45.12	1,646,008	+0.16(+0.37%)
Dec 23, 2015	44.74	45.18	44.52	44.95	4,143,553	+0.16(+0.36%)
Dec 22, 2015	44.62	44.93	44.42	44.79	3,984,435	+0.47(+1.07%)
Dec 21, 2015	44.23	44.37	43.89	44.32	4,418,791	+0.51(+1.17%)
Dec 18, 2015	44.27	44.43	43.72	43.80	7,789,395	-0.68(-1.53%)
Dec 17, 2015	43.86	44.67	43.72	44.48	19,149,228	+0.12(+0.26%)
Dec 16, 2015	45.00	45.14	44.03	44.37	5,675,140	-0.41(-0.91%)
Dec 15, 2015	44.77	45.35	44.12	44.77	5,770,444	+0.79(+1.80%)
Dec 14, 2015	43.71	44.10	43.05	43.98	4,296,189	+0.43(+0.98%)
Dec 11, 2015	44.44	44.63	43.35	43.56	3,687,642	-1.52(-3.37%)
Dec 10, 2015	45.04	45.61	44.91	45.08	2,603,140	+0.03(+0.07%)
Dec 09, 2015	46.17	46.43	44.68	45.04	2,914,337	-1.59(-3.41%)
Dec 08, 2015	46.95	47.40	46.33	46.63	2,323,705	-0.44(-0.94%)
Dec 07, 2015	47.11	47.48	46.87	47.08	3,378,321	-0.08(-0.18%)
Dec 04, 2015	45.63	47.49	45.58	47.16	5,255,987	+1.84(+4.06%)
Dec 03, 2015	46.34	46.60	45.19	45.32	5,069,204	-0.93(-2.01%)
Dec 02, 2015	46.67	46.99	46.14	46.25	3,356,204	-0.34(-0.73%)
Dec 01, 2015	46.69	46.79	45.77	46.59	4,791,595	+0.20(+0.43%)
Nov 30, 2015	46.47	46.75	46.13	46.39	2,715,994	-0.07(-0.15%)
Nov 27, 2015	46.35	46.59	46.15	46.46	637,157	+0.13(+0.28%)
Nov 25, 2015	46.30	46.34	46.34	46.34	1,402,413	+0.06(+0.14%)
Nov 24, 2015	46.64	46.80	46.04	46.27	2,331,053	-0.74(-1.58%)
Nov 23, 2015	47.03	47.31	46.87	47.01	1,386,317	-0.04(-0.08%)
Nov 20, 2015	47.15	47.31	46.85	47.05	2,490,863	+0.11(+0.22%)
Nov 19, 2015	46.98	47.09	46.71	46.95	1,954,205	-0.12(-0.25%)
Nov 18, 2015	46.97	47.09	46.25	47.07	3,138,466	+0.30(+0.64%)
Nov 17, 2015	47.06	47.07	46.45	46.77	2,785,533	-0.03(-0.07%)
Nov 16, 2015	46.22	46.82	45.81	46.80	3,234,406	+0.65(+1.40%)
Nov 13, 2015	46.30	46.57	45.79	46.15	3,493,225	-0.29(-0.62%)
Nov 12, 2015	46.84	47.12	46.39	46.44	4,409,437	-0.70(-1.48%)
Nov 11, 2015	47.33	47.63	47.01	47.13	3,913,949	+0.05(+0.11%)
Nov 10, 2015	46.50	47.20	46.26	47.08	2,999,580	+0.43(+0.91%)
Nov 09, 2015	46.85	46.90	46.33	46.65	2,637,467	-0.18(-0.39%)
Nov 06, 2015	47.22	47.48	46.56	46.84	3,295,414	+0.15(+0.31%)
Nov 05, 2015	46.52	46.84	46.29	46.69	3,631,422	+0.22(+0.48%)
Nov 04, 2015	46.36	46.78	46.03	46.47	4,157,131	-0.04(-0.10%)
Nov 03, 2015	46.42	46.85	46.13	46.51	4,409,840	-0.15(-0.33%)
Nov 02, 2015	44.91	46.73	44.77	46.66	5,297,220	+1.60(+3.55%)
Oct 30, 2015	46.70	46.81	44.99	45.07	5,802,251	-1.69(-3.61%)
Oct 29, 2015	46.04	46.90	45.90	46.75	5,442,227	+0.74(+1.62%)
Oct 28, 2015	45.70	46.07	44.93	46.01	4,690,592	+0.35(+0.77%)
Oct 27, 2015	43.99	45.95	43.74	45.66	8,730,932	+1.49(+3.36%)
Oct 26, 2015	44.46	45.51	43.53	44.17	6,528,577	-0.25(-0.57%)
Oct 23, 2015	44.11	44.53	43.87	44.42	3,247,999	+0.55(+1.25%)
Oct 22, 2015	42.42	44.12	42.32	43.88	3,534,810	+1.58(+3.74%)
Oct 21, 2015	43.22	43.36	42.26	42.29	2,382,518	-0.85(-1.97%)
Oct 20, 2015	42.78	43.24	42.46	43.14	2,905,029	+0.24(+0.57%)
Oct 19, 2015	42.15	43.06	42.15	42.90	4,316,941	+0.42(+1.00%)
Oct 16, 2015	42.49	42.77	42.10	42.48	3,292,384	+0.30(+0.71%)
Oct 15, 2015	41.13	42.28	41.10	42.18	2,406,735	+1.23(+3.00%)
Oct 14, 2015	41.28	41.71	40.87	40.95	2,935,362	-0.32(-0.78%)
Oct 13, 2015	41.41	41.74	41.25	41.27	2,535,075	-0.40(-0.96%)
Oct 12, 2015	41.03	41.76	40.87	41.67	2,204,937	+0.80(+1.97%)
Oct 09, 2015	41.81	41.89	40.60	40.87	3,895,803	-0.94(-2.25%)
Oct 08, 2015	41.57	41.86	41.16	41.81	2,451,619	+0.07(+0.16%)
Oct 07, 2015	42.49	42.56	41.49	41.74	3,335,493	-0.44(-1.05%)
Oct 06, 2015	42.34	42.41	41.86	42.19	3,030,988	-0.12(-0.29%)
Oct 05, 2015	41.58	42.37	41.43	42.31	3,564,617	+0.98(+2.37%)
Oct 02, 2015	41.29	41.34	40.11	41.33	4,914,463	-0.37(-0.88%)