Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.79	43.12	42.18	42.71	3,956,547	-0.27(-0.62%)
Feb 26, 2016	43.92	44.05	42.90	42.97	7,109,386	-0.91(-2.08%)
Feb 25, 2016	43.76	44.18	43.26	43.88	3,585,256	+0.13(+0.29%)
Feb 24, 2016	42.98	43.86	42.65	43.76	3,562,111	+0.48(+1.11%)
Feb 23, 2016	44.29	44.50	42.94	43.27	5,216,205	-0.91(-2.06%)
Feb 22, 2016	44.96	45.44	43.95	44.18	4,083,368	-0.24(-0.55%)
Feb 19, 2016	43.58	44.72	43.26	44.43	4,263,636	+0.74(+1.69%)
Feb 18, 2016	44.06	44.23	43.44	43.69	3,013,868	-0.44(-0.99%)
Feb 17, 2016	42.72	44.36	42.72	44.13	5,515,141	+1.52(+3.57%)
Feb 16, 2016	42.73	43.07	42.10	42.60	5,437,313	+0.29(+0.68%)
Feb 12, 2016	42.37	42.31	42.31	42.31	4,631,789	+0.55(+1.33%)
Feb 11, 2016	41.31	42.30	40.92	41.76	7,183,919	-0.59(-1.38%)
Feb 10, 2016	43.66	43.89	42.30	42.35	5,379,744	-1.14(-2.61%)
Feb 09, 2016	42.69	43.72	42.43	43.48	6,690,482	+0.68(+1.60%)
Feb 08, 2016	41.84	42.98	41.00	42.80	10,730,162	+0.50(+1.18%)
Feb 05, 2016	43.81	44.12	41.90	42.30	9,887,891	-1.77(-4.02%)
Feb 04, 2016	47.27	47.40	43.31	44.07	16,586,051	-3.04(-6.46%)
Feb 03, 2016	47.56	47.75	46.11	47.11	6,783,860	-0.25(-0.53%)
Feb 02, 2016	47.59	47.59	46.98	47.37	6,762,932	-0.44(-0.92%)
Feb 01, 2016	47.15	48.16	46.85	47.81	8,717,117	+0.56(+1.19%)
Jan 29, 2016	45.96	47.28	45.62	47.24	10,553,422	+1.66(+3.64%)
Jan 28, 2016	45.65	45.90	45.02	45.59	5,919,723	+0.32(+0.70%)
Jan 27, 2016	44.97	45.88	44.78	45.27	6,090,812	+0.20(+0.45%)
Jan 26, 2016	44.86	45.08	44.61	45.07	5,455,745	+0.51(+1.15%)
Jan 25, 2016	45.23	45.42	44.13	44.55	5,061,348	-0.45(-1.00%)
Jan 22, 2016	43.90	45.08	43.62	45.00	5,588,780	+1.65(+3.80%)
Jan 21, 2016	43.80	44.08	43.04	43.35	5,349,396	-0.13(-0.31%)
Jan 20, 2016	43.92	44.28	43.21	43.49	6,968,746	-1.11(-2.49%)
Jan 19, 2016	44.65	45.00	44.28	44.60	6,077,997	+0.64(+1.46%)
Jan 15, 2016	43.55	43.96	43.96	43.96	7,834,676	-0.83(-1.85%)
Jan 14, 2016	44.46	45.03	43.92	44.78	4,078,230	+0.62(+1.40%)
Jan 13, 2016	45.56	45.61	43.72	44.17	4,801,622	-1.30(-2.86%)
Jan 12, 2016	45.67	45.83	44.87	45.47	4,042,918	+0.22(+0.49%)
Jan 11, 2016	45.12	45.51	44.73	45.24	4,954,758	+0.42(+0.95%)
Jan 08, 2016	45.78	46.02	44.71	44.82	5,370,151	-0.70(-1.53%)
Jan 07, 2016	44.85	46.33	44.82	45.52	6,905,772	-0.20(-0.43%)
Jan 06, 2016	45.67	45.98	45.29	45.72	5,845,067	-0.41(-0.89%)
Jan 05, 2016	46.26	46.39	45.50	46.13	7,539,822	+1.11(+2.46%)
Jan 04, 2016	45.18	45.34	44.48	45.02	9,070,552	-0.87(-1.90%)
Dec 31, 2015	45.76	45.89	45.89	45.89	14,653,654	-0.12(-0.26%)
Dec 30, 2015	46.16	46.60	45.95	46.01	3,250,176	-0.15(-0.31%)
Dec 29, 2015	46.02	46.45	45.77	46.16	5,617,777	+0.60(+1.31%)
Dec 28, 2015	45.08	45.81	45.00	45.56	5,130,576	+0.45(+0.99%)
Dec 24, 2015	44.86	45.12	45.12	45.12	1,646,114	+0.16(+0.37%)
Dec 23, 2015	44.74	45.18	44.52	44.95	4,143,818	+0.16(+0.36%)
Dec 22, 2015	44.62	44.93	44.42	44.79	3,984,690	+0.47(+1.07%)
Dec 21, 2015	44.23	44.37	43.89	44.31	4,419,073	+0.51(+1.17%)
Dec 18, 2015	44.27	44.43	43.72	43.80	7,789,894	-0.68(-1.53%)
Dec 17, 2015	43.86	44.66	43.72	44.48	19,150,454	+0.12(+0.26%)
Dec 16, 2015	45.00	45.13	44.02	44.36	5,675,503	-0.41(-0.91%)
Dec 15, 2015	44.77	45.34	44.11	44.77	5,770,813	+0.79(+1.80%)
Dec 14, 2015	43.71	44.10	43.05	43.98	4,296,463	+0.43(+0.98%)
Dec 11, 2015	44.43	44.63	43.35	43.55	3,687,877	-1.52(-3.37%)
Dec 10, 2015	45.04	45.61	44.91	45.07	2,603,307	+0.03(+0.07%)
Dec 09, 2015	46.17	46.42	44.68	45.04	2,914,523	-1.59(-3.41%)
Dec 08, 2015	46.95	47.40	46.33	46.63	2,323,853	-0.44(-0.94%)
Dec 07, 2015	47.11	47.48	46.87	47.08	3,378,537	-0.08(-0.18%)
Dec 04, 2015	45.63	47.49	45.57	47.16	5,256,323	+1.84(+4.06%)
Dec 03, 2015	46.34	46.60	45.19	45.32	5,069,528	-0.93(-2.01%)
Dec 02, 2015	46.66	46.98	46.14	46.25	3,356,418	-0.34(-0.73%)