Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.39	42.56	41.87	41.89	2,884,339	-0.51(-1.20%)
Feb 26, 2015	42.60	42.72	42.12	42.40	3,780,361	-0.11(-0.26%)
Feb 25, 2015	41.83	42.71	41.52	42.51	4,780,602	+0.59(+1.41%)
Feb 24, 2015	41.65	42.39	41.53	41.92	2,945,793	+0.20(+0.47%)
Feb 23, 2015	41.77	41.82	41.38	41.72	2,111,623	-0.11(-0.26%)
Feb 20, 2015	41.63	41.91	41.16	41.83	6,150,470	+0.20(+0.47%)
Feb 19, 2015	41.62	42.13	41.59	41.63	2,076,517	-0.15(-0.37%)
Feb 18, 2015	41.69	41.93	41.44	41.78	2,810,074	-0.01(-0.02%)
Feb 17, 2015	41.57	41.95	41.42	41.79	2,864,796	+0.28(+0.68%)
Feb 13, 2015	41.80	41.51	41.51	41.51	2,611,660	-0.22(-0.52%)
Feb 12, 2015	41.25	41.80	41.14	41.72	2,832,162	+0.46(+1.12%)
Feb 11, 2015	41.09	41.40	40.95	41.26	3,023,996	+0.10(+0.23%)
Feb 10, 2015	40.88	41.24	40.72	41.16	3,409,295	+0.40(+0.99%)
Feb 09, 2015	40.55	41.28	40.49	40.76	3,546,396	+0.06(+0.14%)
Feb 06, 2015	40.35	41.11	40.35	40.71	6,168,979	+0.51(+1.27%)
Feb 05, 2015	38.40	40.24	38.39	40.19	7,717,450	+1.93(+5.05%)
Feb 04, 2015	37.45	38.47	37.45	38.26	5,953,596	+0.65(+1.72%)
Feb 03, 2015	37.12	37.65	37.12	37.62	3,022,457	+0.53(+1.42%)
Feb 02, 2015	36.85	37.13	36.58	37.09	3,758,554	+0.48(+1.30%)
Jan 30, 2015	36.17	37.19	36.09	36.61	5,728,413	+0.15(+0.42%)
Jan 29, 2015	36.53	36.66	35.99	36.46	7,500,898	-0.10(-0.28%)
Jan 28, 2015	37.83	38.00	36.55	36.56	5,954,343	-1.29(-3.41%)
Jan 27, 2015	38.31	38.63	37.82	37.85	4,229,220	-0.90(-2.32%)
Jan 26, 2015	38.30	38.78	38.09	38.75	2,584,667	+0.19(+0.48%)
Jan 23, 2015	38.27	38.77	38.06	38.57	5,036,205	+0.45(+1.18%)
Jan 22, 2015	36.81	38.19	36.71	38.12	6,541,236	+1.36(+3.69%)
Jan 21, 2015	36.88	37.23	36.59	36.76	3,349,796	-0.25(-0.68%)
Jan 20, 2015	37.48	37.72	36.79	37.01	4,277,149	-0.25(-0.68%)
Jan 16, 2015	36.53	37.28	36.39	37.27	5,023,478	+0.66(+1.81%)
Jan 15, 2015	37.02	37.24	36.58	36.61	6,541,759	-0.41(-1.12%)
Jan 14, 2015	36.90	37.42	36.68	37.02	7,190,100	-0.27(-0.72%)
Jan 13, 2015	38.60	39.07	37.15	37.28	9,984,560	-1.13(-2.93%)
Jan 12, 2015	39.38	39.53	38.26	38.41	4,601,191	-1.03(-2.62%)
Jan 09, 2015	39.47	39.84	39.26	39.44	3,279,285	+0.02(+0.06%)
Jan 08, 2015	39.11	39.80	39.11	39.42	4,755,581	+0.49(+1.26%)
Jan 07, 2015	38.53	38.97	38.05	38.93	16,585,587	+0.54(+1.41%)
Jan 06, 2015	39.08	39.29	38.01	38.39	7,745,505	-0.56(-1.43%)
Jan 05, 2015	38.62	39.30	38.47	38.95	5,927,002	+0.21(+0.55%)
Jan 02, 2015	39.22	39.29	38.41	38.73	3,223,203	-0.29(-0.75%)
Dec 31, 2014	39.53	39.03	39.03	39.03	1,921,660	-0.44(-1.13%)
Dec 30, 2014	39.51	39.70	39.40	39.47	2,380,150	-0.06(-0.15%)
Dec 29, 2014	39.58	39.90	39.42	39.53	2,126,710	+0.04(+0.11%)
Dec 26, 2014	39.57	39.86	39.19	39.49	2,545,626	+0.03(+0.07%)
Dec 24, 2014	39.81	39.46	39.46	39.46	1,640,715	-0.30(-0.76%)
Dec 23, 2014	40.12	40.52	39.73	39.76	4,275,559	-0.30(-0.74%)
Dec 22, 2014	39.42	40.17	39.42	40.06	4,768,122	+0.62(+1.57%)
Dec 19, 2014	40.18	40.34	39.11	39.44	8,715,865	-0.42(-1.06%)
Dec 18, 2014	39.56	39.87	39.45	39.86	3,607,192	+0.43(+1.08%)
Dec 17, 2014	38.44	39.54	38.29	39.44	4,993,861	+1.18(+3.08%)
Dec 16, 2014	39.02	39.02	38.21	38.26	5,932,429	-0.80(-2.05%)
Dec 15, 2014	39.05	39.50	38.87	39.06	4,199,345	+0.07(+0.18%)
Dec 12, 2014	39.80	40.14	38.96	38.99	4,311,784	-1.13(-2.82%)
Dec 11, 2014	39.86	40.35	39.86	40.12	6,661,924	+0.43(+1.08%)
Dec 10, 2014	39.94	40.10	39.68	39.70	4,172,104	-0.25(-0.63%)
Dec 09, 2014	40.06	40.08	39.56	39.95	5,335,698	-0.24(-0.61%)
Dec 08, 2014	39.93	40.42	39.73	40.19	3,129,676	+0.19(+0.48%)
Dec 05, 2014	40.04	40.72	39.84	40.00	4,440,485	-0.41(-1.00%)
Dec 04, 2014	40.32	40.53	40.09	40.41	3,167,115	+0.13(+0.32%)
Dec 03, 2014	39.92	40.32	39.82	40.28	3,904,066	+0.28(+0.71%)
Dec 02, 2014	39.96	40.20	39.77	40.00	3,142,319	+0.16(+0.41%)