Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.20	42.58	41.81	42.28	4,680,033	+0.06(+0.14%)
May 28, 2015	42.03	42.29	41.71	42.22	2,079,081	+0.31(+0.75%)
May 27, 2015	41.80	42.10	41.49	41.91	2,624,841	+0.18(+0.43%)
May 26, 2015	42.22	42.22	41.64	41.73	2,907,912	-0.57(-1.35%)
May 22, 2015	42.07	42.30	42.30	42.30	1,769,023	+0.27(+0.65%)
May 21, 2015	41.99	42.31	41.82	42.03	3,000,614	-0.07(-0.17%)
May 20, 2015	42.63	42.76	42.08	42.10	3,788,459	-0.37(-0.88%)
May 19, 2015	42.56	42.86	42.40	42.47	2,957,640	+0.03(+0.07%)
May 18, 2015	42.52	42.99	42.41	42.44	2,969,534	-0.19(-0.46%)
May 15, 2015	43.11	43.14	42.40	42.64	2,664,124	-0.31(-0.72%)
May 14, 2015	43.06	43.21	42.82	42.95	4,358,114	+0.08(+0.18%)
May 13, 2015	42.85	43.14	42.64	42.87	3,146,627	+0.02(+0.06%)
May 12, 2015	42.68	43.03	42.26	42.85	3,798,982	-0.01(-0.02%)
May 11, 2015	42.33	43.21	42.27	42.86	9,077,353	+0.31(+0.74%)
May 08, 2015	42.10	42.85	41.80	42.54	9,872,086	+0.92(+2.21%)
May 07, 2015	40.72	41.78	40.52	41.62	5,702,600	+1.04(+2.57%)
May 06, 2015	41.38	41.41	40.34	40.58	5,656,053	-0.88(-2.11%)
May 05, 2015	41.07	41.46	40.51	41.46	10,694,332	+1.00(+2.46%)
May 04, 2015	40.49	40.74	40.28	40.46	4,969,522	+0.14(+0.34%)
May 01, 2015	40.05	40.73	40.01	40.33	2,733,474	+0.23(+0.57%)
Apr 30, 2015	39.96	40.54	39.67	40.09	2,957,181	-0.04(-0.10%)
Apr 29, 2015	39.84	40.45	39.80	40.14	2,579,464	+0.08(+0.21%)
Apr 28, 2015	39.78	40.08	39.49	40.05	2,956,979	+0.27(+0.69%)
Apr 27, 2015	39.89	40.17	39.65	39.78	3,540,186	-0.11(-0.29%)
Apr 24, 2015	40.13	40.33	39.51	39.89	3,619,957	-0.32(-0.80%)
Apr 23, 2015	40.20	40.46	40.09	40.21	2,213,132	-0.08(-0.19%)
Apr 22, 2015	40.03	40.64	39.81	40.29	3,602,804	+0.27(+0.66%)
Apr 21, 2015	40.30	40.38	39.86	40.02	2,444,685	-0.28(-0.69%)
Apr 20, 2015	40.06	40.37	39.87	40.30	2,989,336	+0.36(+0.89%)
Apr 17, 2015	40.76	41.14	39.76	39.94	3,868,488	-1.11(-2.70%)
Apr 16, 2015	41.02	41.31	40.69	41.05	1,820,946	+0.02(+0.04%)
Apr 15, 2015	40.92	41.34	40.63	41.03	4,123,499	+0.16(+0.40%)
Apr 14, 2015	41.18	41.52	40.65	40.87	2,626,369	-0.34(-0.83%)
Apr 13, 2015	41.30	41.57	41.19	41.21	2,209,291	-0.20(-0.48%)
Apr 10, 2015	41.28	41.53	41.11	41.41	1,793,086	+0.18(+0.44%)
Apr 09, 2015	41.07	41.28	40.72	41.23	2,010,885	+0.07(+0.17%)
Apr 08, 2015	41.06	41.43	41.05	41.16	2,651,496	+0.12(+0.30%)
Apr 07, 2015	41.03	41.38	40.81	41.04	2,991,906	+0.09(+0.21%)
Apr 06, 2015	40.68	41.37	40.58	40.95	2,373,806	+0.08(+0.20%)
Apr 02, 2015	41.26	40.87	40.87	40.87	2,943,332	-0.37(-0.89%)
Apr 01, 2015	41.55	42.03	41.16	41.24	3,761,680	-0.42(-1.01%)
Mar 31, 2015	41.68	41.84	41.43	41.66	3,680,364	-0.31(-0.73%)
Mar 30, 2015	41.70	41.99	41.53	41.96	2,711,707	+0.54(+1.29%)
Mar 27, 2015	40.88	41.55	40.86	41.43	2,703,604	+0.40(+0.97%)
Mar 26, 2015	40.98	41.48	40.65	41.03	3,845,500	-0.21(-0.52%)
Mar 25, 2015	41.82	42.01	41.02	41.24	4,918,786	-0.60(-1.43%)
Mar 24, 2015	41.85	42.19	41.58	41.84	3,320,393	-0.18(-0.43%)
Mar 23, 2015	42.38	42.42	41.79	42.02	3,482,086	-0.24(-0.58%)
Mar 20, 2015	42.27	42.49	41.92	42.27	5,718,459	-0.00(-0.00%)
Mar 19, 2015	41.21	42.33	41.12	42.27	4,283,265	+0.94(+2.26%)
Mar 18, 2015	41.56	41.62	40.91	41.33	3,343,924	-0.36(-0.87%)
Mar 17, 2015	41.45	41.77	41.15	41.70	3,674,864	+0.10(+0.24%)
Mar 16, 2015	41.16	41.76	41.16	41.60	2,765,920	+0.69(+1.68%)
Mar 13, 2015	41.10	41.38	40.68	40.91	2,983,892	-0.30(-0.73%)
Mar 12, 2015	41.15	41.45	40.82	41.21	2,810,731	+0.39(+0.95%)
Mar 11, 2015	40.97	41.07	40.34	40.82	4,141,491	+0.12(+0.29%)
Mar 10, 2015	41.47	41.47	40.70	40.71	3,707,758	-1.07(-2.56%)
Mar 09, 2015	41.30	41.87	41.08	41.77	3,861,712	+0.63(+1.52%)
Mar 06, 2015	41.75	42.19	41.12	41.15	3,983,142	-0.66(-1.58%)
Mar 05, 2015	41.92	41.96	41.60	41.81	3,365,966	+0.21(+0.50%)
Mar 04, 2015	41.99	42.07	41.25	41.60	4,947,520	-0.48(-1.13%)
Mar 03, 2015	42.55	42.84	41.56	42.07	4,367,130	-0.66(-1.55%)