Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	41.53	41.53	40.77	40.79	3,676,404	-0.71(-1.72%)
Aug 28, 2015	41.19	41.81	41.07	41.50	3,053,258	+0.08(+0.19%)
Aug 27, 2015	41.24	41.56	40.60	41.42	4,870,450	+0.47(+1.15%)
Aug 26, 2015	40.54	41.29	40.01	40.95	5,198,001	+1.22(+3.06%)
Aug 25, 2015	41.05	41.27	39.72	39.73	7,265,269	-0.43(-1.07%)
Aug 24, 2015	40.54	41.59	39.33	40.16	8,672,156	-2.10(-4.98%)
Aug 21, 2015	43.38	43.48	42.25	42.27	6,276,821	-1.35(-3.10%)
Aug 20, 2015	43.29	44.00	42.75	43.62	6,578,084	+0.06(+0.13%)
Aug 19, 2015	43.56	43.91	43.26	43.57	5,116,819	-0.01(-0.03%)
Aug 18, 2015	43.03	43.64	42.92	43.58	3,421,136	+0.54(+1.27%)
Aug 17, 2015	42.73	43.14	42.60	43.03	2,690,576	+0.06(+0.15%)
Aug 14, 2015	42.38	43.00	42.32	42.97	4,848,480	+0.52(+1.24%)
Aug 13, 2015	42.26	42.69	41.98	42.45	3,804,203	+0.27(+0.65%)
Aug 12, 2015	42.07	42.24	41.43	42.17	3,334,247	-0.13(-0.30%)
Aug 11, 2015	42.64	42.82	42.15	42.30	2,979,513	-0.63(-1.46%)
Aug 10, 2015	42.60	43.20	42.56	42.93	2,242,569	+0.56(+1.33%)
Aug 07, 2015	42.32	42.60	42.04	42.36	3,172,270	+0.04(+0.11%)
Aug 06, 2015	42.62	42.73	41.90	42.32	4,111,693	-0.10(-0.23%)
Aug 05, 2015	41.10	42.53	40.97	42.42	3,613,843	+1.23(+2.99%)
Aug 04, 2015	41.08	41.27	41.01	41.19	3,090,147	+0.14(+0.33%)