Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	39.79	40.04	39.49	39.80	4,100,570	+0.23(+0.59%)
Jun 29, 2015	39.90	40.15	39.53	39.56	2,632,270	-0.69(-1.71%)
Jun 26, 2015	40.58	40.80	40.13	40.25	4,244,043	-0.28(-0.69%)
Jun 25, 2015	40.58	40.84	40.50	40.53	2,776,462	-0.06(-0.14%)
Jun 24, 2015	40.84	41.02	40.54	40.59	3,080,590	-0.32(-0.78%)
Jun 23, 2015	41.29	41.37	40.89	40.91	2,642,845	-0.18(-0.45%)
Jun 22, 2015	41.14	41.28	40.90	41.09	2,423,989	+0.27(+0.66%)
Jun 19, 2015	41.47	41.63	40.55	40.82	5,956,956	-0.78(-1.87%)
Jun 18, 2015	41.82	42.00	41.44	41.60	3,879,231	-0.10(-0.24%)
Jun 17, 2015	41.86	42.05	41.55	41.70	3,371,452	-0.02(-0.04%)
Jun 16, 2015	42.12	42.37	41.61	41.72	3,437,996	-0.52(-1.23%)
Jun 15, 2015	42.12	42.47	41.92	42.23	2,563,259	-0.22(-0.52%)
Jun 12, 2015	42.81	42.99	42.30	42.45	3,408,059	-0.61(-1.43%)
Jun 11, 2015	42.85	43.24	42.67	43.07	2,776,338	+0.27(+0.64%)
Jun 10, 2015	42.23	42.84	41.82	42.80	4,015,556	+0.64(+1.52%)
Jun 09, 2015	41.83	42.56	41.67	42.16	3,610,041	+0.23(+0.56%)
Jun 08, 2015	42.23	42.31	41.80	41.92	3,785,755	-0.17(-0.41%)
Jun 05, 2015	42.18	42.36	41.71	42.10	2,645,592	+0.23(+0.54%)
Jun 04, 2015	41.49	42.01	41.25	41.87	3,587,504	+0.18(+0.44%)
Jun 03, 2015	42.03	42.36	41.68	41.69	3,933,414	-0.30(-0.70%)
Jun 02, 2015	41.73	42.13	41.59	41.98	1,861,128	+0.06(+0.15%)
Jun 01, 2015	42.27	42.30	41.88	41.92	3,130,351	-0.22(-0.52%)
May 29, 2015	42.06	42.43	41.67	42.14	4,695,863	+0.06(+0.14%)
May 28, 2015	41.88	42.14	41.57	42.08	2,086,114	+0.31(+0.75%)
May 27, 2015	41.66	41.96	41.35	41.77	2,633,719	+0.18(+0.43%)
May 26, 2015	42.08	42.08	41.50	41.59	2,917,749	-0.57(-1.35%)
May 22, 2015	41.93	42.16	42.16	42.16	1,775,007	+0.27(+0.65%)
May 21, 2015	41.85	42.16	41.68	41.89	3,010,764	-0.07(-0.17%)
May 20, 2015	42.49	42.62	41.94	41.96	3,801,274	-0.37(-0.88%)
May 19, 2015	42.42	42.71	42.26	42.33	2,967,644	+0.03(+0.07%)
May 18, 2015	42.38	42.85	42.27	42.30	2,979,579	-0.19(-0.46%)
May 15, 2015	42.97	42.99	42.26	42.49	2,673,136	-0.31(-0.72%)
May 14, 2015	42.92	43.07	42.68	42.80	4,372,856	+0.08(+0.18%)
May 13, 2015	42.71	43.00	42.50	42.73	3,157,271	+0.02(+0.06%)
May 12, 2015	42.54	42.88	42.12	42.70	3,811,832	-0.01(-0.03%)
May 11, 2015	42.18	43.07	42.13	42.71	9,108,058	+0.31(+0.74%)
May 08, 2015	41.96	42.71	41.65	42.40	9,905,479	+0.92(+2.21%)
May 07, 2015	40.59	41.64	40.39	41.48	5,721,890	+1.04(+2.57%)
May 06, 2015	41.24	41.27	40.20	40.45	5,675,185	-0.87(-2.11%)
May 05, 2015	40.93	41.32	40.37	41.32	10,730,507	+0.99(+2.46%)
May 04, 2015	40.35	40.61	40.14	40.33	4,986,332	+0.14(+0.34%)
May 01, 2015	39.91	40.59	39.87	40.19	2,742,720	+0.23(+0.57%)
Apr 30, 2015	39.82	40.40	39.54	39.96	2,967,184	-0.04(-0.10%)
Apr 29, 2015	39.70	40.31	39.66	40.00	2,588,190	+0.08(+0.21%)
Apr 28, 2015	39.64	39.94	39.36	39.92	2,966,981	+0.27(+0.69%)
Apr 27, 2015	39.75	40.04	39.52	39.64	3,552,161	-0.11(-0.29%)
Apr 24, 2015	40.00	40.20	39.38	39.76	3,632,202	-0.32(-0.80%)
Apr 23, 2015	40.06	40.32	39.96	40.08	2,220,619	-0.07(-0.19%)
Apr 22, 2015	39.90	40.50	39.68	40.15	3,614,991	+0.27(+0.66%)
Apr 21, 2015	40.16	40.24	39.72	39.89	2,452,954	-0.28(-0.69%)
Apr 20, 2015	39.92	40.23	39.74	40.16	2,999,447	+0.36(+0.89%)
Apr 17, 2015	40.63	41.00	39.63	39.81	3,881,574	-1.11(-2.70%)
Apr 16, 2015	40.88	41.17	40.55	40.91	1,827,105	+0.02(+0.04%)
Apr 15, 2015	40.78	41.20	40.49	40.90	4,137,447	+0.16(+0.40%)
Apr 14, 2015	41.05	41.38	40.51	40.73	2,635,253	-0.34(-0.83%)
Apr 13, 2015	41.16	41.43	41.05	41.07	2,216,764	-0.20(-0.48%)
Apr 10, 2015	41.14	41.39	40.97	41.27	1,799,151	+0.18(+0.44%)
Apr 09, 2015	40.93	41.14	40.58	41.09	2,017,687	+0.07(+0.17%)
Apr 08, 2015	40.93	41.29	40.92	41.02	2,660,465	+0.12(+0.30%)
Apr 07, 2015	40.89	41.24	40.68	40.90	3,002,026	+0.09(+0.21%)
Apr 06, 2015	40.55	41.23	40.44	40.81	2,381,836	+0.08(+0.20%)
Apr 02, 2015	41.13	40.73	40.73	40.73	2,953,288	-0.36(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.