Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	50.36	50.88	50.27	50.86	3,499,934	+0.37(+0.74%)
Aug 30, 2016	50.29	50.52	49.91	50.49	3,299,619	+0.25(+0.50%)
Aug 29, 2016	50.08	50.57	50.01	50.23	2,522,285	+0.16(+0.32%)
Aug 26, 2016	50.10	50.38	49.78	50.08	1,861,018	+0.09(+0.18%)
Aug 25, 2016	49.89	50.05	49.78	49.99	2,097,311	+0.01(+0.01%)
Aug 24, 2016	50.18	50.27	49.87	49.98	2,455,210	-0.31(-0.62%)
Aug 23, 2016	50.73	50.73	50.25	50.29	1,710,310	-0.11(-0.22%)
Aug 22, 2016	50.55	50.63	50.33	50.40	1,858,711	-0.15(-0.30%)
Aug 19, 2016	50.69	50.83	50.34	50.55	2,027,702	-0.19(-0.37%)
Aug 18, 2016	50.74	50.84	50.63	50.74	2,205,986	-0.03(-0.06%)
Aug 17, 2016	50.24	50.82	50.20	50.77	2,282,022	+0.61(+1.23%)
Aug 16, 2016	50.31	50.60	50.15	50.15	2,143,053	-0.34(-0.68%)
Aug 15, 2016	50.43	50.55	50.25	50.50	2,654,638	+0.25(+0.50%)
Aug 12, 2016	49.92	50.31	49.82	50.25	1,904,437	+0.01(+0.01%)
Aug 11, 2016	50.15	50.27	49.80	50.24	1,994,314	+0.32(+0.64%)
Aug 10, 2016	49.91	50.00	49.71	49.92	2,148,438	-0.03(-0.05%)
Aug 09, 2016	50.01	50.06	49.77	49.95	2,173,751	+0.03(+0.06%)
Aug 08, 2016	50.02	50.02	49.54	49.92	3,275,081	-0.23(-0.46%)
Aug 05, 2016	50.51	50.54	49.82	50.15	3,645,069	-0.05(-0.10%)
Aug 04, 2016	50.23	50.50	49.91	50.19	4,067,659	+0.06(+0.12%)
Aug 03, 2016	48.88	51.08	48.69	50.14	11,389,244	+2.54(+5.34%)
Aug 02, 2016	47.66	47.66	47.29	47.60	3,436,619	-0.13(-0.26%)
Aug 01, 2016	47.73	47.82	47.49	47.72	2,480,962	+0.08(+0.16%)
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%)