Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.99	49.12	48.67	48.98	3,616,328	+0.16(+0.34%)
May 27, 2016	48.67	48.81	48.81	48.81	3,147,093	+0.40(+0.82%)
May 26, 2016	48.68	48.82	48.25	48.41	3,546,622	-0.36(-0.74%)
May 25, 2016	48.92	49.08	48.66	48.77	4,307,648	-0.12(-0.25%)
May 24, 2016	47.78	49.04	47.69	48.90	7,081,879	+1.21(+2.54%)
May 23, 2016	47.38	47.81	47.24	47.69	3,542,298	+0.18(+0.38%)
May 20, 2016	47.37	47.98	47.28	47.51	6,417,020	+0.43(+0.91%)
May 19, 2016	47.24	47.51	46.88	47.08	5,108,073	-0.15(-0.32%)
May 18, 2016	46.43	47.27	46.28	47.23	3,382,563	+0.70(+1.51%)
May 17, 2016	47.15	47.42	46.30	46.53	4,150,266	-0.73(-1.54%)
May 16, 2016	47.09	47.53	46.84	47.26	3,977,328	+0.29(+0.62%)
May 13, 2016	47.17	47.57	46.95	46.97	3,906,016	-0.39(-0.82%)
May 12, 2016	46.98	47.56	46.67	47.35	3,063,287	+0.65(+1.39%)
May 11, 2016	47.12	47.26	46.53	46.71	3,315,021	-0.45(-0.95%)
May 10, 2016	47.06	47.44	46.84	47.15	5,537,246	+0.09(+0.20%)
May 09, 2016	46.74	47.40	46.68	47.06	6,219,044	+0.42(+0.91%)
May 06, 2016	45.88	46.71	45.67	46.63	4,413,791	+0.75(+1.63%)
May 05, 2016	46.79	46.98	45.85	45.89	7,868,575	-0.81(-1.73%)
May 04, 2016	46.07	47.45	46.07	46.69	15,875,628	+3.16(+7.27%)
May 03, 2016	43.76	44.04	43.01	43.53	3,773,235	-0.67(-1.51%)
May 02, 2016	43.45	44.21	43.25	44.20	4,929,428	+0.84(+1.94%)
Apr 29, 2016	43.26	43.50	43.02	43.36	3,344,184	-0.15(-0.34%)
Apr 28, 2016	43.61	44.00	43.39	43.51	1,924,056	-0.48(-1.08%)
Apr 27, 2016	44.04	44.19	43.58	43.98	2,214,302	-0.16(-0.36%)
Apr 26, 2016	43.58	44.17	43.35	44.15	2,621,498	+0.72(+1.65%)
Apr 25, 2016	43.47	43.62	43.29	43.43	3,207,500	-0.13(-0.31%)
Apr 22, 2016	43.42	43.81	43.34	43.56	3,208,430	+0.18(+0.41%)
Apr 21, 2016	43.65	43.79	43.32	43.38	2,803,825	-0.44(-1.01%)
Apr 20, 2016	43.84	43.96	43.43	43.82	2,900,773	+0.09(+0.21%)
Apr 19, 2016	43.14	43.76	43.06	43.73	3,856,908	+0.48(+1.12%)
Apr 18, 2016	42.98	43.46	42.94	43.25	3,215,814	+0.17(+0.39%)
Apr 15, 2016	42.83	43.24	42.73	43.08	2,777,137	+0.31(+0.73%)
Apr 14, 2016	42.80	43.17	42.61	42.77	3,780,237	-0.13(-0.31%)
Apr 13, 2016	42.49	42.95	41.93	42.90	3,680,770	+0.81(+1.94%)
Apr 12, 2016	42.15	42.28	41.44	42.09	3,314,722	+0.09(+0.22%)
Apr 11, 2016	42.31	42.46	41.85	42.00	2,768,379	-0.19(-0.45%)
Apr 08, 2016	42.48	42.63	42.06	42.18	3,532,705	-0.18(-0.42%)
Apr 07, 2016	42.75	43.18	42.10	42.36	4,394,328	-0.61(-1.41%)
Apr 06, 2016	42.80	43.00	42.20	42.97	5,058,904	+0.12(+0.28%)
Apr 05, 2016	42.52	43.14	42.23	42.85	5,065,381	+0.13(+0.30%)
Apr 04, 2016	42.50	42.78	42.06	42.72	4,786,123	+0.14(+0.34%)
Apr 01, 2016	42.43	42.96	42.19	42.58	3,380,410	+0.10(+0.24%)
Mar 31, 2016	41.91	42.62	41.77	42.48	6,513,287	+0.35(+0.83%)
Mar 30, 2016	42.60	42.79	42.01	42.13	3,942,126	-0.27(-0.63%)
Mar 29, 2016	42.42	42.54	41.90	42.39	3,074,818	-0.06(-0.14%)
Mar 28, 2016	42.34	42.80	42.27	42.45	2,647,942	+0.12(+0.28%)
Mar 24, 2016	42.52	42.33	42.33	42.33	2,876,393	-0.40(-0.93%)
Mar 23, 2016	42.51	43.00	42.41	42.73	2,629,935	+0.25(+0.58%)
Mar 22, 2016	42.45	42.97	42.36	42.49	2,505,872	-0.34(-0.81%)
Mar 21, 2016	42.83	43.22	42.70	42.83	2,851,626	-0.07(-0.17%)
Mar 18, 2016	42.82	42.98	42.19	42.90	5,859,478	+0.25(+0.59%)
Mar 17, 2016	42.25	42.82	42.11	42.65	3,603,867	+0.53(+1.27%)
Mar 16, 2016	42.76	42.85	42.02	42.12	2,986,013	-0.61(-1.44%)
Mar 15, 2016	42.32	42.98	42.32	42.73	2,469,624	+0.03(+0.08%)
Mar 14, 2016	42.36	42.91	42.36	42.70	2,325,195	+0.10(+0.23%)
Mar 11, 2016	42.10	42.91	42.10	42.60	4,254,564	+0.70(+1.67%)
Mar 10, 2016	41.77	42.10	41.44	41.90	4,336,159	+0.39(+0.93%)
Mar 09, 2016	42.15	42.21	41.02	41.51	7,247,195	-0.55(-1.31%)
Mar 08, 2016	41.80	42.60	41.80	42.06	4,412,176	-0.23(-0.53%)
Mar 07, 2016	42.65	42.92	41.95	42.29	4,053,154	-0.85(-1.97%)
Mar 04, 2016	42.82	43.39	42.46	43.14	4,856,737	+0.37(+0.87%)
Mar 03, 2016	41.60	42.82	41.60	42.77	4,924,422	+0.90(+2.15%)
Mar 02, 2016	42.25	42.25	41.39	41.87	8,958,365	-0.02(-0.05%)