Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.56	55.56	54.70	54.95	2,968,863	+0.03(+0.05%)
May 30, 2017	54.89	55.18	54.83	54.92	2,170,127	-0.17(-0.31%)
May 26, 2017	55.12	55.46	55.03	55.10	1,474,553	-0.08(-0.15%)
May 25, 2017	54.97	55.42	54.74	55.18	1,663,284	+0.46(+0.83%)
May 24, 2017	54.81	54.89	54.44	54.72	1,590,843	+0.06(+0.12%)
May 23, 2017	54.21	54.84	54.08	54.66	1,791,763	+0.37(+0.69%)
May 22, 2017	54.41	54.51	54.07	54.29	2,060,121	+0.13(+0.24%)
May 19, 2017	53.63	54.44	53.37	54.16	3,306,596	+0.67(+1.25%)
May 18, 2017	53.11	53.70	52.87	53.49	2,474,358	+0.47(+0.90%)
May 17, 2017	53.87	53.72	52.97	53.02	2,840,668	-0.85(-1.58%)
May 16, 2017	54.22	54.22	53.83	53.87	2,053,790	-0.26(-0.49%)
May 15, 2017	53.65	54.27	53.65	54.13	2,349,749	+0.46(+0.85%)
May 12, 2017	53.69	54.04	53.63	53.67	1,824,310	-0.26(-0.47%)
May 11, 2017	53.77	54.03	53.13	53.93	3,208,279	+0.06(+0.12%)
May 10, 2017	53.77	53.90	53.34	53.87	2,676,178	+0.08(+0.15%)
May 09, 2017	54.08	54.08	53.68	53.78	4,091,574	-0.16(-0.30%)
May 08, 2017	55.14	55.36	53.77	53.95	2,740,896	-1.25(-2.27%)
May 05, 2017	55.67	55.69	55.03	55.20	2,357,994	-0.37(-0.67%)
May 04, 2017	55.30	55.69	55.03	55.57	3,601,915	+0.49(+0.90%)
May 03, 2017	54.75	55.71	54.55	55.08	4,262,855	-0.26(-0.48%)
May 02, 2017	55.34	55.47	54.96	55.34	3,946,082	+0.20(+0.36%)
May 01, 2017	55.23	55.44	54.98	55.14	3,556,102	+0.18(+0.33%)
Apr 28, 2017	54.97	55.38	54.81	54.96	3,243,402	-0.01(-0.02%)
Apr 27, 2017	55.86	55.86	54.90	54.97	2,904,625	-0.81(-1.46%)
Apr 26, 2017	55.76	56.12	55.67	55.78	1,883,076	+0.12(+0.21%)
Apr 25, 2017	55.79	56.06	55.65	55.66	2,031,231	+0.36(+0.64%)
Apr 24, 2017	56.04	56.19	55.24	55.31	3,281,564	+0.16(+0.28%)
Apr 21, 2017	55.30	55.57	54.92	55.15	2,033,858	-0.20(-0.36%)
Apr 20, 2017	54.98	55.42	54.70	55.35	3,377,862	+0.62(+1.13%)
Apr 19, 2017	55.23	55.35	54.67	54.73	2,183,300	-0.29(-0.53%)
Apr 18, 2017	54.71	55.13	54.60	55.02	1,833,061	+0.16(+0.28%)
Apr 17, 2017	54.35	54.92	53.93	54.87	1,333,059	+0.62(+1.14%)
Apr 13, 2017	54.50	54.80	54.25	54.25	1,801,325	-0.37(-0.69%)
Apr 12, 2017	54.79	55.08	54.58	54.62	2,613,955	-0.42(-0.76%)
Apr 11, 2017	54.97	55.19	54.69	55.04	3,551,066	-0.10(-0.18%)
Apr 10, 2017	55.58	55.79	55.12	55.14	2,921,454	-0.35(-0.63%)
Apr 07, 2017	54.78	55.74	54.65	55.49	4,246,026	+0.49(+0.90%)
Apr 06, 2017	54.74	55.19	54.50	55.00	3,681,418	+0.25(+0.45%)
Apr 05, 2017	54.59	55.37	54.37	54.75	3,359,666	+0.51(+0.94%)
Apr 04, 2017	54.23	54.42	53.97	54.24	2,678,786	+0.08(+0.15%)
Apr 03, 2017	54.82	54.94	53.68	54.16	2,805,401	-0.50(-0.92%)
Mar 31, 2017	54.54	55.06	54.41	54.66	2,299,626	-0.15(-0.27%)
Mar 30, 2017	54.18	54.90	54.07	54.81	2,223,948	+0.67(+1.23%)
Mar 29, 2017	54.49	54.50	53.89	54.14	2,070,918	-0.48(-0.89%)
Mar 28, 2017	54.05	54.81	54.03	54.62	2,274,473	+0.39(+0.72%)
Mar 27, 2017	54.05	54.38	53.73	54.23	2,106,025	-0.41(-0.75%)
Mar 24, 2017	54.77	55.02	54.50	54.64	2,777,844	-0.02(-0.03%)
Mar 23, 2017	54.65	55.15	54.51	54.66	2,665,448	+0.06(+0.12%)
Mar 22, 2017	54.81	54.97	54.35	54.60	2,322,868	-0.21(-0.38%)
Mar 21, 2017	55.94	56.02	54.72	54.81	3,650,013	-0.89(-1.59%)
Mar 20, 2017	55.93	56.12	55.66	55.69	2,542,388	-0.37(-0.65%)
Mar 17, 2017	56.12	56.59	55.96	56.06	5,335,538	-0.14(-0.24%)
Mar 16, 2017	55.30	56.22	55.23	56.19	4,308,113	+1.05(+1.90%)
Mar 15, 2017	55.22	55.27	55.00	55.14	3,057,487	+0.17(+0.32%)
Mar 14, 2017	54.96	55.40	54.79	54.97	3,739,183	+0.01(+0.02%)
Mar 13, 2017	55.04	55.23	54.78	54.96	4,686,003	+0.13(+0.23%)
Mar 10, 2017	54.90	55.38	54.39	54.83	3,939,280	+0.18(+0.33%)
Mar 09, 2017	54.17	55.01	54.11	54.65	5,607,341	+0.61(+1.13%)
Mar 08, 2017	53.56	54.12	53.37	54.04	3,808,897	+0.69(+1.30%)
Mar 07, 2017	53.64	53.73	53.28	53.35	2,918,957	-0.35(-0.66%)
Mar 06, 2017	53.16	53.89	52.87	53.71	4,007,162	+0.25(+0.48%)
Mar 03, 2017	53.25	53.55	52.84	53.45	3,288,131	+0.20(+0.38%)
Mar 02, 2017	53.59	53.67	53.12	53.25	3,276,707	-0.37(-0.70%)