Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.76	47.99	47.62	47.64	2,077,875	-0.19(-0.40%)
Jul 28, 2016	47.53	47.98	47.45	47.84	3,255,933	+0.22(+0.46%)
Jul 27, 2016	47.27	47.73	47.27	47.62	2,070,073	+0.35(+0.74%)
Jul 26, 2016	47.38	47.55	47.08	47.27	1,426,157	-0.24(-0.50%)
Jul 25, 2016	47.42	47.53	47.16	47.50	1,686,100	+0.04(+0.09%)
Jul 22, 2016	47.54	47.55	47.35	47.46	1,554,939	+0.13(+0.28%)
Jul 21, 2016	47.23	47.35	47.02	47.33	1,641,111	-0.05(-0.10%)
Jul 20, 2016	47.79	47.79	47.31	47.37	3,806,185	-0.27(-0.56%)
Jul 19, 2016	47.15	47.82	47.12	47.64	1,713,626	+0.23(+0.48%)
Jul 18, 2016	47.46	47.69	47.28	47.41	2,240,128	-0.03(-0.05%)
Jul 15, 2016	47.52	47.52	47.33	47.44	2,547,882	+0.09(+0.19%)
Jul 14, 2016	47.25	47.35	46.98	47.35	2,193,592	+0.53(+1.14%)
Jul 13, 2016	47.26	47.26	46.63	46.81	2,019,511	-0.16(-0.35%)
Jul 12, 2016	46.81	47.10	46.58	46.97	3,433,014	+0.46(+0.98%)
Jul 11, 2016	46.34	46.61	46.10	46.52	2,104,287	+0.19(+0.41%)
Jul 08, 2016	45.85	46.63	45.80	46.33	2,602,252	+0.53(+1.15%)
Jul 07, 2016	45.96	46.16	45.32	45.80	3,709,294	-0.17(-0.36%)
Jul 06, 2016	45.66	46.02	45.49	45.96	4,279,974	+0.00(+0.00%)
Jul 05, 2016	45.28	46.04	45.24	45.96	3,029,323	+0.38(+0.84%)
Jul 01, 2016	45.97	45.58	45.58	45.58	3,039,332	-0.58(-1.26%)
Jun 30, 2016	45.63	46.30	45.52	46.16	4,746,509	+0.58(+1.27%)
Jun 29, 2016	45.11	45.73	44.96	45.58	4,854,308	+0.80(+1.78%)
Jun 28, 2016	44.02	44.78	43.68	44.78	6,055,807	+1.10(+2.53%)
Jun 27, 2016	44.23	44.23	43.42	43.68	4,967,641	-0.76(-1.70%)
Jun 24, 2016	44.69	45.48	44.32	44.43	13,709,567	-1.74(-3.77%)
Jun 23, 2016	45.83	46.20	45.73	46.17	4,263,920	+0.73(+1.61%)
Jun 22, 2016	45.35	45.50	45.01	45.44	3,762,372	+0.19(+0.41%)
Jun 21, 2016	45.53	45.71	45.21	45.26	3,841,480	-0.22(-0.49%)
Jun 20, 2016	46.10	46.55	45.44	45.48	4,523,104	-0.26(-0.58%)
Jun 17, 2016	46.30	46.31	45.68	45.74	3,638,464	-0.52(-1.13%)
Jun 16, 2016	45.92	46.40	45.70	46.27	3,246,240	+0.01(+0.01%)
Jun 15, 2016	46.56	46.93	46.16	46.26	4,408,140	-0.27(-0.58%)
Jun 14, 2016	46.69	47.05	46.35	46.53	4,421,382	-0.30(-0.65%)
Jun 13, 2016	46.73	47.23	46.45	46.84	4,078,763	-0.13(-0.28%)
Jun 10, 2016	46.93	47.19	46.76	46.97	3,316,115	-0.22(-0.47%)
Jun 09, 2016	47.35	47.44	46.98	47.19	3,906,188	-0.41(-0.87%)
Jun 08, 2016	47.56	47.66	47.30	47.60	2,528,626	-0.08(-0.18%)
Jun 07, 2016	47.55	48.00	47.50	47.69	4,290,522	+0.14(+0.30%)
Jun 06, 2016	47.69	47.77	47.05	47.54	5,129,433	-0.18(-0.38%)
Jun 03, 2016	47.64	47.79	47.28	47.72	5,425,442	-0.31(-0.65%)
Jun 02, 2016	48.14	48.34	47.73	48.04	4,229,787	-0.33(-0.68%)
Jun 01, 2016	48.73	48.48	47.82	48.37	4,450,235	-0.37(-0.75%)
May 31, 2016	48.75	48.88	48.42	48.73	3,634,345	+0.16(+0.34%)
May 27, 2016	48.43	48.57	48.57	48.57	3,162,772	+0.40(+0.82%)
May 26, 2016	48.44	48.58	48.01	48.17	3,564,291	-0.36(-0.74%)
May 25, 2016	48.68	48.84	48.42	48.53	4,329,109	-0.12(-0.25%)
May 24, 2016	47.55	48.80	47.45	48.66	7,117,161	+1.21(+2.54%)
May 23, 2016	47.15	47.57	47.00	47.45	3,559,946	+0.18(+0.38%)
May 20, 2016	47.14	47.74	47.05	47.27	6,448,990	+0.42(+0.91%)
May 19, 2016	47.00	47.27	46.65	46.85	5,133,522	-0.15(-0.32%)
May 18, 2016	46.20	47.03	46.05	47.00	3,399,415	+0.70(+1.51%)
May 17, 2016	46.91	47.18	46.07	46.30	4,170,943	-0.72(-1.54%)
May 16, 2016	46.85	47.29	46.61	47.02	3,997,143	+0.29(+0.62%)
May 13, 2016	46.93	47.33	46.72	46.73	3,925,476	-0.39(-0.82%)
May 12, 2016	46.75	47.33	46.44	47.12	3,078,548	+0.65(+1.39%)
May 11, 2016	46.88	47.03	46.30	46.47	3,331,537	-0.44(-0.95%)
May 10, 2016	46.83	47.20	46.61	46.92	5,564,833	+0.09(+0.20%)
May 09, 2016	46.50	47.17	46.45	46.82	6,250,028	+0.42(+0.91%)
May 06, 2016	45.65	46.48	45.44	46.40	4,435,781	+0.74(+1.63%)
May 05, 2016	46.55	46.75	45.63	45.66	7,907,777	-0.80(-1.73%)
May 04, 2016	45.84	47.22	45.84	46.46	15,954,721	+3.15(+7.27%)
May 03, 2016	43.55	43.82	42.80	43.32	3,792,033	-0.67(-1.51%)