Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.76	34.92	34.20	34.21	4,988,428	-0.69(-1.96%)
Jul 30, 2014	34.98	35.02	34.67	34.89	4,051,045	+0.12(+0.35%)
Jul 29, 2014	34.92	35.34	34.72	34.77	5,348,312	-0.11(-0.31%)
Jul 28, 2014	34.94	35.09	34.54	34.88	6,527,638	-0.13(-0.38%)
Jul 25, 2014	34.88	35.15	34.83	35.01	6,097,136	+0.14(+0.40%)
Jul 24, 2014	35.14	35.14	34.78	34.88	5,760,306	-0.28(-0.79%)
Jul 23, 2014	35.31	35.45	34.84	35.15	5,624,379	-0.26(-0.73%)
Jul 22, 2014	34.61	35.45	34.57	35.41	7,556,671	+0.45(+1.30%)
Jul 21, 2014	34.36	35.01	34.27	34.96	6,262,112	+0.37(+1.07%)
Jul 18, 2014	34.10	35.01	34.01	34.59	9,561,957	+0.56(+1.64%)
Jul 17, 2014	33.48	34.07	33.48	34.03	7,293,134	+0.43(+1.27%)
Jul 16, 2014	33.41	33.68	33.41	33.61	5,372,063	+0.23(+0.68%)
Jul 15, 2014	33.12	33.55	33.07	33.38	4,296,653	+0.19(+0.56%)
Jul 14, 2014	33.10	33.37	32.93	33.19	3,687,346	+0.38(+1.14%)
Jul 11, 2014	32.67	32.86	32.53	32.82	7,287,442	+0.17(+0.52%)
Jul 10, 2014	32.88	32.99	32.46	32.65	4,347,599	-0.62(-1.85%)
Jul 09, 2014	33.01	33.30	32.80	33.26	4,501,922	+0.27(+0.82%)
Jul 08, 2014	33.68	33.68	32.85	32.99	5,402,332	-0.72(-2.12%)
Jul 07, 2014	33.87	33.87	33.54	33.71	3,168,475	-0.16(-0.46%)
Jul 03, 2014	33.54	33.87	33.87	33.87	2,890,919	+0.46(+1.37%)
Jul 02, 2014	33.19	33.49	33.05	33.41	4,814,776	+0.25(+0.75%)

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.