Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.06	42.43	41.67	42.14	4,695,863	+0.06(+0.14%)
May 28, 2015	41.88	42.14	41.57	42.08	2,086,114	+0.31(+0.75%)
May 27, 2015	41.66	41.96	41.35	41.77	2,633,719	+0.18(+0.43%)
May 26, 2015	42.08	42.08	41.50	41.59	2,917,749	-0.57(-1.35%)
May 22, 2015	41.93	42.16	42.16	42.16	1,775,007	+0.27(+0.65%)
May 21, 2015	41.85	42.16	41.68	41.89	3,010,764	-0.07(-0.17%)
May 20, 2015	42.49	42.62	41.94	41.96	3,801,274	-0.37(-0.88%)
May 19, 2015	42.42	42.71	42.26	42.33	2,967,644	+0.03(+0.07%)
May 18, 2015	42.38	42.85	42.27	42.30	2,979,579	-0.19(-0.46%)
May 15, 2015	42.97	42.99	42.26	42.49	2,673,136	-0.31(-0.72%)
May 14, 2015	42.92	43.07	42.68	42.80	4,372,856	+0.08(+0.18%)
May 13, 2015	42.71	43.00	42.50	42.73	3,157,271	+0.02(+0.06%)
May 12, 2015	42.54	42.88	42.12	42.70	3,811,832	-0.01(-0.03%)
May 11, 2015	42.18	43.07	42.13	42.71	9,108,058	+0.31(+0.74%)
May 08, 2015	41.96	42.71	41.65	42.40	9,905,479	+0.92(+2.21%)
May 07, 2015	40.59	41.64	40.39	41.48	5,721,890	+1.04(+2.57%)
May 06, 2015	41.24	41.27	40.20	40.45	5,675,185	-0.87(-2.11%)
May 05, 2015	40.93	41.32	40.37	41.32	10,730,507	+0.99(+2.46%)
May 04, 2015	40.35	40.61	40.14	40.33	4,986,332	+0.14(+0.34%)
May 01, 2015	39.91	40.59	39.87	40.19	2,742,720	+0.23(+0.57%)
Apr 30, 2015	39.82	40.40	39.54	39.96	2,967,184	-0.04(-0.10%)
Apr 29, 2015	39.70	40.31	39.66	40.00	2,588,190	+0.08(+0.21%)
Apr 28, 2015	39.64	39.94	39.36	39.92	2,966,981	+0.27(+0.69%)
Apr 27, 2015	39.75	40.04	39.52	39.64	3,552,161	-0.11(-0.29%)
Apr 24, 2015	40.00	40.20	39.38	39.76	3,632,202	-0.32(-0.80%)
Apr 23, 2015	40.06	40.32	39.96	40.08	2,220,619	-0.07(-0.19%)
Apr 22, 2015	39.90	40.50	39.68	40.15	3,614,991	+0.27(+0.66%)
Apr 21, 2015	40.16	40.24	39.72	39.89	2,452,954	-0.28(-0.69%)
Apr 20, 2015	39.92	40.23	39.74	40.16	2,999,447	+0.36(+0.89%)
Apr 17, 2015	40.63	41.00	39.63	39.81	3,881,574	-1.11(-2.70%)
Apr 16, 2015	40.88	41.17	40.55	40.91	1,827,105	+0.02(+0.04%)
Apr 15, 2015	40.78	41.20	40.49	40.90	4,137,447	+0.16(+0.40%)
Apr 14, 2015	41.05	41.38	40.51	40.73	2,635,253	-0.34(-0.83%)
Apr 13, 2015	41.16	41.43	41.05	41.07	2,216,764	-0.20(-0.48%)
Apr 10, 2015	41.14	41.39	40.97	41.27	1,799,151	+0.18(+0.44%)
Apr 09, 2015	40.93	41.14	40.58	41.09	2,017,687	+0.07(+0.17%)
Apr 08, 2015	40.93	41.29	40.92	41.02	2,660,465	+0.12(+0.30%)
Apr 07, 2015	40.89	41.24	40.68	40.90	3,002,026	+0.09(+0.21%)
Apr 06, 2015	40.55	41.23	40.44	40.81	2,381,836	+0.08(+0.20%)
Apr 02, 2015	41.13	40.73	40.73	40.73	2,953,288	-0.36(-0.89%)
Apr 01, 2015	41.41	41.89	41.02	41.10	3,774,405	-0.42(-1.01%)
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%)