Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.04	43.28	42.81	43.14	3,361,059	-0.15(-0.34%)
Apr 28, 2016	43.40	43.78	43.17	43.29	1,933,765	-0.47(-1.08%)
Apr 27, 2016	43.82	43.97	43.36	43.76	2,225,476	-0.16(-0.36%)
Apr 26, 2016	43.36	43.95	43.14	43.92	2,634,727	+0.71(+1.65%)
Apr 25, 2016	43.25	43.40	43.07	43.21	3,223,686	-0.13(-0.31%)
Apr 22, 2016	43.20	43.59	43.12	43.34	3,224,620	+0.18(+0.41%)
Apr 21, 2016	43.43	43.57	43.10	43.17	2,817,974	-0.44(-1.01%)
Apr 20, 2016	43.62	43.74	43.21	43.60	2,915,411	+0.09(+0.21%)
Apr 19, 2016	42.92	43.54	42.84	43.51	3,876,371	+0.48(+1.12%)
Apr 18, 2016	42.77	43.24	42.72	43.03	3,232,042	+0.17(+0.39%)
Apr 15, 2016	42.62	43.03	42.51	42.87	2,791,151	+0.31(+0.73%)
Apr 14, 2016	42.58	42.96	42.39	42.56	3,799,314	-0.13(-0.31%)
Apr 13, 2016	42.28	42.73	41.72	42.69	3,699,345	+0.81(+1.94%)
Apr 12, 2016	41.94	42.07	41.23	41.88	3,331,449	+0.09(+0.22%)
Apr 11, 2016	42.10	42.25	41.64	41.78	2,782,349	-0.19(-0.45%)
Apr 08, 2016	42.27	42.41	41.85	41.97	3,550,532	-0.18(-0.42%)
Apr 07, 2016	42.53	42.96	41.89	42.15	4,416,503	-0.60(-1.41%)
Apr 06, 2016	42.58	42.78	41.99	42.75	5,084,433	+0.12(+0.28%)
Apr 05, 2016	42.31	42.93	42.02	42.64	5,090,942	+0.13(+0.30%)
Apr 04, 2016	42.28	42.57	41.85	42.51	4,810,275	+0.14(+0.34%)
Apr 01, 2016	42.21	42.75	41.98	42.36	3,397,468	+0.10(+0.24%)
Mar 31, 2016	41.70	42.40	41.56	42.26	6,546,156	+0.35(+0.83%)
Mar 30, 2016	42.39	42.57	41.80	41.92	3,962,019	-0.26(-0.63%)
Mar 29, 2016	42.21	42.33	41.69	42.18	3,090,334	-0.06(-0.14%)
Mar 28, 2016	42.13	42.58	42.06	42.24	2,661,305	+0.12(+0.28%)
Mar 24, 2016	42.31	42.12	42.12	42.12	2,890,908	-0.40(-0.93%)
Mar 23, 2016	42.30	42.78	42.19	42.52	2,643,206	+0.24(+0.58%)
Mar 22, 2016	42.24	42.76	42.15	42.27	2,518,518	-0.34(-0.81%)
Mar 21, 2016	42.61	43.01	42.48	42.62	2,866,016	-0.07(-0.17%)
Mar 18, 2016	42.61	42.77	41.98	42.69	5,889,047	+0.25(+0.59%)
Mar 17, 2016	42.04	42.61	41.90	42.44	3,622,053	+0.53(+1.27%)
Mar 16, 2016	42.55	42.63	41.81	41.91	3,001,081	-0.61(-1.44%)
Mar 15, 2016	42.11	42.77	42.11	42.52	2,482,086	+0.03(+0.08%)
Mar 14, 2016	42.15	42.70	42.15	42.48	2,336,929	+0.22(+0.52%)
Mar 11, 2016	41.77	42.57	41.77	42.26	4,288,400	+0.69(+1.67%)
Mar 10, 2016	41.44	41.77	41.11	41.57	4,370,645	+0.38(+0.93%)
Mar 09, 2016	41.82	41.88	40.69	41.19	7,304,832	-0.55(-1.31%)
Mar 08, 2016	41.47	42.26	41.47	41.73	4,447,266	-0.22(-0.53%)
Mar 07, 2016	42.31	42.58	41.61	41.96	4,085,389	-0.85(-1.97%)
Mar 04, 2016	42.48	43.05	42.12	42.80	4,895,363	+0.37(+0.87%)
Mar 03, 2016	41.27	42.49	41.27	42.43	4,963,586	+0.89(+2.15%)
Mar 02, 2016	41.92	41.92	41.07	41.54	9,029,611	-0.02(-0.05%)
Mar 01, 2016	41.70	41.82	40.78	41.56	15,030,774	-1.14(-2.68%)
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%)