Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	41.54	41.70	41.29	41.52	3,692,813	-0.30(-0.73%)
Mar 30, 2015	41.56	41.85	41.39	41.82	2,720,880	+0.53(+1.29%)
Mar 27, 2015	40.74	41.41	40.73	41.29	2,712,749	+0.40(+0.97%)
Mar 26, 2015	40.84	41.34	40.51	40.89	3,858,508	-0.21(-0.52%)
Mar 25, 2015	41.68	41.87	40.88	41.10	4,935,425	-0.60(-1.43%)
Mar 24, 2015	41.71	42.05	41.44	41.70	3,331,625	-0.18(-0.43%)
Mar 23, 2015	42.23	42.28	41.65	41.88	3,493,865	-0.24(-0.58%)
Mar 20, 2015	42.13	42.34	41.78	42.13	5,737,802	-0.00(-0.00%)
Mar 19, 2015	41.08	42.19	40.98	42.13	4,297,754	+0.93(+2.26%)
Mar 18, 2015	41.42	41.48	40.78	41.20	3,355,235	-0.36(-0.87%)
Mar 17, 2015	41.31	41.62	41.02	41.56	3,687,295	+0.10(+0.24%)
Mar 16, 2015	41.02	41.62	41.02	41.46	2,775,276	+0.69(+1.69%)
Mar 13, 2015	40.96	41.24	40.55	40.77	2,993,986	-0.30(-0.73%)
Mar 12, 2015	41.01	41.31	40.68	41.07	2,820,238	+0.39(+0.95%)
Mar 11, 2015	40.83	40.93	40.20	40.68	4,155,500	+0.12(+0.29%)
Mar 10, 2015	41.33	41.33	40.56	40.57	3,720,300	-1.06(-2.56%)
Mar 09, 2015	41.16	41.73	40.95	41.63	3,874,775	+0.62(+1.52%)
Mar 06, 2015	41.61	42.05	40.98	41.01	3,996,615	-0.66(-1.58%)
Mar 05, 2015	41.78	41.82	41.46	41.66	3,377,351	+0.21(+0.50%)
Mar 04, 2015	41.84	41.93	41.11	41.46	4,964,255	-0.47(-1.13%)
Mar 03, 2015	42.40	42.70	41.42	41.93	4,381,902	-0.66(-1.55%)
Mar 02, 2015	41.80	42.68	41.78	42.59	4,055,445	+0.70(+1.68%)
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%)