iShares Cohen & Steers REIT ETF AMEX:ICF Historical Prices

Below are the 5516 trading days of historical prices for ICF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5516	AMEX	ICF	Wed, Jan 18, 2023	58.95	58.95	57.59	57.59
5515	AMEX	ICF	Tue, Jan 17, 2023	58.49	58.90	58.40	58.61
5514	AMEX	ICF	Fri, Jan 13, 2023	58.49	58.72	58.18	58.48
5513	AMEX	ICF	Thu, Jan 12, 2023	58.26	58.99	57.85	58.90
5512	AMEX	ICF	Wed, Jan 11, 2023	56.55	58.26	56.55	58.25
5511	AMEX	ICF	Tue, Jan 10, 2023	55.94	56.17	55.46	56.16
5510	AMEX	ICF	Mon, Jan 9, 2023	56.35	56.64	55.87	55.95
5509	AMEX	ICF	Fri, Jan 6, 2023	54.76	56.19	54.53	56.02
5508	AMEX	ICF	Thu, Jan 5, 2023	55.82	55.82	54.43	54.52
5507	AMEX	ICF	Wed, Jan 4, 2023	55.32	56.67	55.32	56.16
5506	AMEX	ICF	Tue, Jan 3, 2023	55.14	55.63	54.26	54.91
5505	AMEX	ICF	Fri, Dec 30, 2022	54.82	55.12	54.19	54.84
5504	AMEX	ICF	Thu, Dec 29, 2022	54.59	55.42	54.42	55.32
5503	AMEX	ICF	Wed, Dec 28, 2022	55.11	55.36	54.06	54.12
5502	AMEX	ICF	Tue, Dec 27, 2022	54.98	55.15	54.49	54.95
5501	AMEX	ICF	Fri, Dec 23, 2022	54.33	55.01	54.12	54.98
5500	AMEX	ICF	Thu, Dec 22, 2022	54.19	54.56	53.53	54.49
5499	AMEX	ICF	Wed, Dec 21, 2022	54.54	55.31	54.54	54.71
5498	AMEX	ICF	Tue, Dec 20, 2022	54.13	54.52	53.59	54.20
5497	AMEX	ICF	Mon, Dec 19, 2022	54.85	54.91	54.03	54.36
5496	AMEX	ICF	Fri, Dec 16, 2022	56.08	56.08	54.45	55.01
5495	AMEX	ICF	Thu, Dec 15, 2022	56.69	57.09	56.27	56.55
5494	AMEX	ICF	Wed, Dec 14, 2022	57.74	58.39	56.98	57.25
5493	AMEX	ICF	Tue, Dec 13, 2022	58.19	58.53	57.07	57.78
5492	AMEX	ICF	Mon, Dec 12, 2022	56.81	57.13	56.26	56.65
5491	AMEX	ICF	Fri, Dec 9, 2022	56.69	57.28	56.67	56.68
5490	AMEX	ICF	Thu, Dec 8, 2022	56.46	57.26	56.46	56.79
5489	AMEX	ICF	Wed, Dec 7, 2022	56.18	56.95	56.02	56.41
5488	AMEX	ICF	Tue, Dec 6, 2022	56.67	56.82	55.96	56.25
5487	AMEX	ICF	Mon, Dec 5, 2022	57.21	57.45	56.54	56.65
5486	AMEX	ICF	Fri, Dec 2, 2022	57.19	57.90	56.98	57.61
5485	AMEX	ICF	Thu, Dec 1, 2022	58.23	58.87	57.47	57.88
5484	AMEX	ICF	Wed, Nov 30, 2022	56.67	58.07	56.28	58.03
5483	AMEX	ICF	Tue, Nov 29, 2022	55.94	56.85	55.76	56.80
5482	AMEX	ICF	Mon, Nov 28, 2022	57.15	57.37	55.72	55.86
5481	AMEX	ICF	Fri, Nov 25, 2022	57.10	57.50	57.10	57.40
5480	AMEX	ICF	Wed, Nov 23, 2022	56.88	57.37	56.60	57.11
5479	AMEX	ICF	Tue, Nov 22, 2022	57.14	57.14	56.61	57.00
5478	AMEX	ICF	Mon, Nov 21, 2022	56.30	56.84	56.04	56.75
5477	AMEX	ICF	Fri, Nov 18, 2022	56.04	56.50	55.77	56.36
5476	AMEX	ICF	Thu, Nov 17, 2022	55.50	55.75	55.13	55.57
5475	AMEX	ICF	Wed, Nov 16, 2022	56.49	56.62	55.90	56.02
5474	AMEX	ICF	Tue, Nov 15, 2022	56.65	56.73	55.87	56.47
5473	AMEX	ICF	Mon, Nov 14, 2022	57.06	57.06	55.76	55.78
5472	AMEX	ICF	Fri, Nov 11, 2022	57.57	57.95	57.15	57.24
5471	AMEX	ICF	Thu, Nov 10, 2022	55.07	57.48	55.07	57.39
5470	AMEX	ICF	Wed, Nov 9, 2022	53.81	54.44	53.35	53.45
5469	AMEX	ICF	Tue, Nov 8, 2022	53.83	54.52	53.65	53.97
5468	AMEX	ICF	Mon, Nov 7, 2022	53.96	54.26	53.32	53.65
5467	AMEX	ICF	Fri, Nov 4, 2022	53.33	54.00	52.62	53.74
5466	AMEX	ICF	Thu, Nov 3, 2022	52.71	53.44	52.09	53.09
5465	AMEX	ICF	Wed, Nov 2, 2022	54.42	54.80	52.92	53.02
5464	AMEX	ICF	Tue, Nov 1, 2022	54.99	55.36	54.34	54.48
5463	AMEX	ICF	Mon, Oct 31, 2022	54.42	54.88	53.97	54.59
5462	AMEX	ICF	Fri, Oct 28, 2022	53.30	54.78	52.92	54.65
5461	AMEX	ICF	Thu, Oct 27, 2022	53.60	54.00	53.15	53.30
5460	AMEX	ICF	Wed, Oct 26, 2022	53.44	53.79	52.97	53.34
5459	AMEX	ICF	Tue, Oct 25, 2022	51.41	53.51	51.41	53.46
5458	AMEX	ICF	Mon, Oct 24, 2022	51.82	52.03	51.00	51.40
5457	AMEX	ICF	Fri, Oct 21, 2022	51.14	51.46	50.43	51.45
5456	AMEX	ICF	Thu, Oct 20, 2022	51.36	51.90	51.01	51.16
5455	AMEX	ICF	Wed, Oct 19, 2022	51.98	52.37	51.13	51.35
5454	AMEX	ICF	Tue, Oct 18, 2022	52.99	53.36	52.21	52.69
5453	AMEX	ICF	Mon, Oct 17, 2022	51.05	52.23	51.02	52.10
5452	AMEX	ICF	Fri, Oct 14, 2022	51.91	52.19	50.09	50.15
5451	AMEX	ICF	Thu, Oct 13, 2022	49.55	51.70	49.24	51.44
5450	AMEX	ICF	Wed, Oct 12, 2022	51.39	51.39	50.34	50.56
5449	AMEX	ICF	Tue, Oct 11, 2022	50.73	51.60	50.16	51.28
5448	AMEX	ICF	Mon, Oct 10, 2022	51.50	51.73	50.67	50.74
5447	AMEX	ICF	Fri, Oct 7, 2022	52.23	52.41	51.01	51.31
5446	AMEX	ICF	Thu, Oct 6, 2022	54.07	54.29	52.51	52.60
5445	AMEX	ICF	Wed, Oct 5, 2022	54.62	54.68	53.49	54.28
5444	AMEX	ICF	Tue, Oct 4, 2022	55.10	55.90	54.98	55.38
5443	AMEX	ICF	Mon, Oct 3, 2022	54.40	54.87	53.64	54.57
5442	AMEX	ICF	Fri, Sep 30, 2022	53.39	53.96	53.21	53.66
5441	AMEX	ICF	Thu, Sep 29, 2022	54.02	54.02	52.76	53.07
5440	AMEX	ICF	Wed, Sep 28, 2022	54.14	54.77	53.44	54.55
5439	AMEX	ICF	Tue, Sep 27, 2022	54.74	55.09	53.39	53.52
5438	AMEX	ICF	Mon, Sep 26, 2022	55.39	55.46	53.69	54.28
5437	AMEX	ICF	Fri, Sep 23, 2022	56.23	56.65	55.62	55.65
5436	AMEX	ICF	Thu, Sep 22, 2022	57.39	57.39	56.62	56.86
5435	AMEX	ICF	Wed, Sep 21, 2022	58.53	58.97	57.35	57.38
5434	AMEX	ICF	Tue, Sep 20, 2022	59.13	59.13	57.93	58.22
5433	AMEX	ICF	Mon, Sep 19, 2022	59.40	59.63	58.72	59.58
5432	AMEX	ICF	Fri, Sep 16, 2022	59.30	59.87	59.15	59.79
5431	AMEX	ICF	Thu, Sep 15, 2022	61.11	61.13	59.79	59.82
5430	AMEX	ICF	Wed, Sep 14, 2022	62.03	62.03	60.75	61.18
5429	AMEX	ICF	Tue, Sep 13, 2022	63.13	63.16	61.74	61.92
5428	AMEX	ICF	Mon, Sep 12, 2022	64.06	64.38	63.93	64.30
5427	AMEX	ICF	Fri, Sep 9, 2022	63.51	63.97	63.06	63.71
5426	AMEX	ICF	Thu, Sep 8, 2022	62.67	63.40	62.58	63.18
5425	AMEX	ICF	Wed, Sep 7, 2022	61.94	63.15	61.92	63.09
5424	AMEX	ICF	Tue, Sep 6, 2022	61.48	62.16	61.27	61.88
5423	AMEX	ICF	Fri, Sep 2, 2022	62.65	62.77	61.07	61.17
5422	AMEX	ICF	Thu, Sep 1, 2022	61.53	62.12	61.02	62.11
5421	AMEX	ICF	Wed, Aug 31, 2022	62.59	62.90	61.80	61.94
5420	AMEX	ICF	Tue, Aug 30, 2022	63.20	63.31	62.06	62.19
5419	AMEX	ICF	Mon, Aug 29, 2022	63.30	63.71	62.99	63.05
5418	AMEX	ICF	Fri, Aug 26, 2022	65.27	65.27	63.62	63.65
5417	AMEX	ICF	Thu, Aug 25, 2022	64.47	65.21	64.31	65.21
5416	AMEX	ICF	Wed, Aug 24, 2022	63.82	64.61	63.82	64.21
5415	AMEX	ICF	Tue, Aug 23, 2022	64.66	64.72	63.57	63.81
5414	AMEX	ICF	Mon, Aug 22, 2022	65.64	65.79	64.78	64.79
5413	AMEX	ICF	Fri, Aug 19, 2022	66.42	66.45	65.95	66.16
5412	AMEX	ICF	Thu, Aug 18, 2022	67.36	67.40	66.42	66.71
5411	AMEX	ICF	Wed, Aug 17, 2022	66.92	67.71	66.79	67.33
5410	AMEX	ICF	Tue, Aug 16, 2022	67.44	67.84	67.33	67.51
5409	AMEX	ICF	Mon, Aug 15, 2022	67.35	67.88	67.28	67.74
5408	AMEX	ICF	Fri, Aug 12, 2022	66.56	67.50	66.56	67.44
5407	AMEX	ICF	Thu, Aug 11, 2022	66.83	67.13	66.13	66.30
5406	AMEX	ICF	Wed, Aug 10, 2022	66.42	66.80	66.10	66.70
5405	AMEX	ICF	Tue, Aug 9, 2022	65.45	65.77	65.15	65.75
5404	AMEX	ICF	Mon, Aug 8, 2022	65.05	65.70	64.90	65.25
5403	AMEX	ICF	Fri, Aug 5, 2022	64.08	64.82	63.90	64.77
5402	AMEX	ICF	Thu, Aug 4, 2022	64.70	64.92	64.25	64.67
5401	AMEX	ICF	Wed, Aug 3, 2022	64.65	65.26	64.52	64.57
5400	AMEX	ICF	Tue, Aug 2, 2022	65.02	65.40	64.30	64.34
5399	AMEX	ICF	Mon, Aug 1, 2022	65.46	65.63	64.90	65.15
5398	AMEX	ICF	Fri, Jul 29, 2022	65.44	66.06	65.25	65.75
5397	AMEX	ICF	Thu, Jul 28, 2022	63.58	65.60	63.58	65.54
5396	AMEX	ICF	Wed, Jul 27, 2022	63.16	63.30	62.47	63.17
5395	AMEX	ICF	Tue, Jul 26, 2022	62.64	63.14	62.56	62.84
5394	AMEX	ICF	Mon, Jul 25, 2022	62.68	63.01	62.31	62.62
5393	AMEX	ICF	Fri, Jul 22, 2022	62.49	62.99	62.12	62.58
5392	AMEX	ICF	Thu, Jul 21, 2022	61.44	62.14	61.13	62.11
5391	AMEX	ICF	Wed, Jul 20, 2022	61.75	62.36	61.36	61.54
5390	AMEX	ICF	Tue, Jul 19, 2022	60.68	61.86	60.66	61.79
5389	AMEX	ICF	Mon, Jul 18, 2022	61.28	61.32	60.05	60.30
5388	AMEX	ICF	Fri, Jul 15, 2022	60.50	61.20	60.34	60.87
5387	AMEX	ICF	Thu, Jul 14, 2022	59.48	60.15	59.48	59.84
5386	AMEX	ICF	Wed, Jul 13, 2022	60.11	60.90	59.68	60.44
5385	AMEX	ICF	Tue, Jul 12, 2022	60.82	61.43	60.31	60.74
5384	AMEX	ICF	Mon, Jul 11, 2022	61.08	61.40	60.62	61.19
5383	AMEX	ICF	Fri, Jul 8, 2022	61.27	61.63	60.94	61.23
5382	AMEX	ICF	Thu, Jul 7, 2022	61.98	62.20	61.32	61.58
5381	AMEX	ICF	Wed, Jul 6, 2022	61.56	62.38	61.41	61.56
5380	AMEX	ICF	Tue, Jul 5, 2022	61.24	61.55	60.06	61.51
5379	AMEX	ICF	Fri, Jul 1, 2022	60.74	62.00	60.71	61.84
5378	AMEX	ICF	Thu, Jun 30, 2022	60.34	61.50	60.06	60.77
5377	AMEX	ICF	Wed, Jun 29, 2022	60.86	60.89	59.91	60.76
5376	AMEX	ICF	Tue, Jun 28, 2022	62.28	62.77	61.10	61.22
5375	AMEX	ICF	Mon, Jun 27, 2022	61.98	62.74	61.68	61.99
5374	AMEX	ICF	Fri, Jun 24, 2022	61.29	62.19	61.14	62.11
5373	AMEX	ICF	Thu, Jun 23, 2022	59.95	61.09	59.95	60.91
5372	AMEX	ICF	Wed, Jun 22, 2022	58.18	60.43	58.16	59.66
5371	AMEX	ICF	Tue, Jun 21, 2022	58.43	59.26	58.26	58.73
5370	AMEX	ICF	Fri, Jun 17, 2022	57.54	58.53	57.28	57.78
5369	AMEX	ICF	Thu, Jun 16, 2022	57.18	58.02	57.16	57.40
5368	AMEX	ICF	Wed, Jun 15, 2022	57.97	59.47	57.77	58.66
5367	AMEX	ICF	Tue, Jun 14, 2022	57.97	58.07	56.92	57.32
5366	AMEX	ICF	Mon, Jun 13, 2022	59.44	59.44	57.53	57.78
5365	AMEX	ICF	Fri, Jun 10, 2022	61.11	61.54	60.54	60.64
5364	AMEX	ICF	Thu, Jun 9, 2022	63.34	63.63	61.92	61.95
5363	AMEX	ICF	Wed, Jun 8, 2022	64.76	64.87	63.39	63.36
5362	AMEX	ICF	Tue, Jun 7, 2022	64.11	65.18	63.64	65.14
5361	AMEX	ICF	Mon, Jun 6, 2022	65.06	65.13	64.24	64.36
5360	AMEX	ICF	Fri, Jun 3, 2022	64.83	65.28	64.44	64.61
5359	AMEX	ICF	Thu, Jun 2, 2022	64.34	65.50	63.37	65.50
5358	AMEX	ICF	Wed, Jun 1, 2022	65.39	65.39	63.82	64.60
5357	AMEX	ICF	Tue, May 31, 2022	65.66	65.66	64.77	65.16
5356	AMEX	ICF	Fri, May 27, 2022	64.53	66.03	64.53	66.02
5355	AMEX	ICF	Thu, May 26, 2022	64.53	65.07	64.19	64.23
5354	AMEX	ICF	Wed, May 25, 2022	63.71	64.59	63.63	64.42
5353	AMEX	ICF	Tue, May 24, 2022	62.99	64.09	62.17	63.99
5352	AMEX	ICF	Mon, May 23, 2022	62.92	63.38	62.15	63.19
5351	AMEX	ICF	Fri, May 20, 2022	62.45	62.58	61.53	62.45
5350	AMEX	ICF	Thu, May 19, 2022	61.64	62.36	61.44	61.72
5349	AMEX	ICF	Wed, May 18, 2022	63.48	63.54	61.65	61.85
5348	AMEX	ICF	Tue, May 17, 2022	63.79	63.79	62.74	63.58
5347	AMEX	ICF	Mon, May 16, 2022	63.41	63.61	62.94	63.00
5346	AMEX	ICF	Fri, May 13, 2022	62.33	63.49	61.97	63.45
5345	AMEX	ICF	Thu, May 12, 2022	61.20	61.81	60.92	61.81
5344	AMEX	ICF	Wed, May 11, 2022	61.19	62.65	61.19	61.37
5343	AMEX	ICF	Tue, May 10, 2022	63.49	63.84	60.98	61.34
5342	AMEX	ICF	Mon, May 9, 2022	65.24	65.39	62.42	62.66
5341	AMEX	ICF	Fri, May 6, 2022	66.09	66.19	65.12	65.78
5340	AMEX	ICF	Thu, May 5, 2022	67.86	68.30	66.07	66.53
5339	AMEX	ICF	Wed, May 4, 2022	67.55	68.32	66.34	68.15
5338	AMEX	ICF	Tue, May 3, 2022	66.94	67.95	66.51	67.48
5337	AMEX	ICF	Mon, May 2, 2022	68.53	68.84	65.35	66.70
5336	AMEX	ICF	Fri, Apr 29, 2022	71.73	71.73	68.30	68.42
5335	AMEX	ICF	Thu, Apr 28, 2022	71.02	72.16	70.26	71.93
5334	AMEX	ICF	Wed, Apr 27, 2022	71.57	71.94	70.68	70.74
5333	AMEX	ICF	Tue, Apr 26, 2022	72.35	72.72	71.29	71.34
5332	AMEX	ICF	Mon, Apr 25, 2022	72.63	72.78	71.29	72.39
5331	AMEX	ICF	Fri, Apr 22, 2022	74.04	74.04	72.67	72.71
5330	AMEX	ICF	Thu, Apr 21, 2022	74.69	75.01	74.01	74.05
5329	AMEX	ICF	Wed, Apr 20, 2022	73.58	74.69	73.39	74.48
5328	AMEX	ICF	Tue, Apr 19, 2022	72.09	73.29	72.09	73.16
5327	AMEX	ICF	Mon, Apr 18, 2022	71.77	72.14	71.32	71.65
5326	AMEX	ICF	Thu, Apr 14, 2022	72.11	72.66	71.86	71.91
5325	AMEX	ICF	Wed, Apr 13, 2022	71.68	72.29	71.57	72.21
5324	AMEX	ICF	Tue, Apr 12, 2022	72.27	72.45	71.59	71.85
5323	AMEX	ICF	Mon, Apr 11, 2022	72.89	73.17	71.82	72.00
5322	AMEX	ICF	Fri, Apr 8, 2022	72.65	73.26	72.44	73.02
5321	AMEX	ICF	Thu, Apr 7, 2022	73.33	73.33	72.25	72.74
5320	AMEX	ICF	Wed, Apr 6, 2022	71.77	73.44	71.62	73.36
5319	AMEX	ICF	Tue, Apr 5, 2022	72.13	73.14	71.96	72.22
5318	AMEX	ICF	Mon, Apr 4, 2022	72.60	72.66	71.56	72.21
5317	AMEX	ICF	Fri, Apr 1, 2022	71.02	72.53	71.02	72.48
5316	AMEX	ICF	Thu, Mar 31, 2022	71.85	72.39	70.94	71.01
5315	AMEX	ICF	Wed, Mar 30, 2022	72.11	72.11	71.46	71.82
5314	AMEX	ICF	Tue, Mar 29, 2022	70.75	72.39	70.75	72.23
5313	AMEX	ICF	Mon, Mar 28, 2022	69.39	70.23	69.29	70.18
5312	AMEX	ICF	Fri, Mar 25, 2022	68.74	69.28	68.51	69.25
5311	AMEX	ICF	Thu, Mar 24, 2022	67.90	68.42	67.74	68.39
5310	AMEX	ICF	Wed, Mar 23, 2022	68.74	68.74	68.04	67.88
5309	AMEX	ICF	Tue, Mar 22, 2022	68.96	69.28	68.79	68.87
5308	AMEX	ICF	Mon, Mar 21, 2022	69.17	69.57	68.46	68.77
5307	AMEX	ICF	Fri, Mar 18, 2022	68.83	69.53	68.83	69.20
5306	AMEX	ICF	Thu, Mar 17, 2022	67.72	69.09	67.72	69.07
5305	AMEX	ICF	Wed, Mar 16, 2022	67.86	68.38	66.69	68.11
5304	AMEX	ICF	Tue, Mar 15, 2022	67.14	67.88	66.76	67.34
5303	AMEX	ICF	Mon, Mar 14, 2022	67.77	67.85	66.64	66.89
5302	AMEX	ICF	Fri, Mar 11, 2022	68.35	68.73	67.36	67.38
5301	AMEX	ICF	Thu, Mar 10, 2022	67.33	68.12	66.80	68.02
5300	AMEX	ICF	Wed, Mar 9, 2022	67.70	68.49	67.69	67.78
5299	AMEX	ICF	Tue, Mar 8, 2022	67.25	68.06	66.72	66.86
5298	AMEX	ICF	Mon, Mar 7, 2022	68.37	68.61	67.36	67.39
5297	AMEX	ICF	Fri, Mar 4, 2022	67.43	68.62	67.30	68.61
5296	AMEX	ICF	Thu, Mar 3, 2022	67.51	68.15	66.98	67.90
5295	AMEX	ICF	Wed, Mar 2, 2022	65.99	67.45	65.99	67.15
5294	AMEX	ICF	Tue, Mar 1, 2022	66.24	66.89	65.56	65.93
5293	AMEX	ICF	Mon, Feb 28, 2022	66.32	66.68	65.42	66.00
5292	AMEX	ICF	Fri, Feb 25, 2022	65.86	67.26	65.57	67.21
5291	AMEX	ICF	Thu, Feb 24, 2022	63.13	65.82	63.13	65.66
5290	AMEX	ICF	Wed, Feb 23, 2022	65.97	66.16	64.50	64.57
5289	AMEX	ICF	Tue, Feb 22, 2022	65.30	65.80	65.02	65.38
5288	AMEX	ICF	Fri, Feb 18, 2022	66.02	66.34	65.43	65.55
5287	AMEX	ICF	Thu, Feb 17, 2022	66.47	66.57	65.79	65.93
5286	AMEX	ICF	Wed, Feb 16, 2022	66.56	66.69	65.82	66.48
5285	AMEX	ICF	Tue, Feb 15, 2022	66.82	66.99	66.17	66.35
5284	AMEX	ICF	Mon, Feb 14, 2022	66.70	67.04	65.83	66.15
5283	AMEX	ICF	Fri, Feb 11, 2022	67.55	67.91	66.32	66.70
5282	AMEX	ICF	Thu, Feb 10, 2022	68.76	69.18	67.15	67.50
5281	AMEX	ICF	Wed, Feb 9, 2022	68.63	69.45	68.63	69.40
5280	AMEX	ICF	Tue, Feb 8, 2022	68.46	68.46	67.66	67.75
5279	AMEX	ICF	Mon, Feb 7, 2022	68.64	68.92	68.32	68.44
5278	AMEX	ICF	Fri, Feb 4, 2022	69.27	69.45	68.03	68.63
5277	AMEX	ICF	Thu, Feb 3, 2022	69.93	69.95	69.35	69.42
5276	AMEX	ICF	Wed, Feb 2, 2022	69.11	70.30	69.11	70.18
5275	AMEX	ICF	Tue, Feb 1, 2022	69.45	69.58	68.56	69.08
5274	AMEX	ICF	Mon, Jan 31, 2022	68.70	69.58	68.23	69.58
5273	AMEX	ICF	Fri, Jan 28, 2022	66.65	68.73	65.85	68.70
5272	AMEX	ICF	Thu, Jan 27, 2022	68.42	68.55	66.26	66.56
5271	AMEX	ICF	Wed, Jan 26, 2022	69.58	70.00	67.23	67.61
5270	AMEX	ICF	Tue, Jan 25, 2022	68.50	69.33	67.68	68.83
5269	AMEX	ICF	Mon, Jan 24, 2022	68.37	69.15	66.64	68.96
5268	AMEX	ICF	Fri, Jan 21, 2022	69.29	69.73	68.77	68.99
5267	AMEX	ICF	Thu, Jan 20, 2022	69.87	70.73	69.01	69.08
5266	AMEX	ICF	Wed, Jan 19, 2022	71.10	71.43	69.75	69.81
5265	AMEX	ICF	Tue, Jan 18, 2022	70.87	70.93	69.98	70.66
5264	AMEX	ICF	Fri, Jan 14, 2022	71.74	71.74	70.29	71.13
5263	AMEX	ICF	Thu, Jan 13, 2022	72.37	72.47	71.76	71.83
5262	AMEX	ICF	Wed, Jan 12, 2022	72.15	72.42	71.91	72.06
5261	AMEX	ICF	Tue, Jan 11, 2022	72.01	72.02	70.90	71.89
5260	AMEX	ICF	Mon, Jan 10, 2022	71.96	72.01	71.00	71.95
5259	AMEX	ICF	Fri, Jan 7, 2022	72.76	72.94	72.18	72.43
5258	AMEX	ICF	Thu, Jan 6, 2022	72.77	73.11	72.04	72.91
5257	AMEX	ICF	Wed, Jan 5, 2022	74.75	74.75	72.76	72.84
5256	AMEX	ICF	Tue, Jan 4, 2022	75.48	75.88	75.04	75.12
5255	AMEX	ICF	Mon, Jan 3, 2022	76.19	76.23	74.25	75.32
5254	AMEX	ICF	Fri, Dec 31, 2021	75.99	76.57	75.83	76.08
5253	AMEX	ICF	Thu, Dec 30, 2021	75.46	76.12	75.46	75.83
5252	AMEX	ICF	Wed, Dec 29, 2021	75.15	75.80	74.88	75.54
5251	AMEX	ICF	Tue, Dec 28, 2021	74.69	75.15	74.62	75.06
5250	AMEX	ICF	Mon, Dec 27, 2021	73.58	74.77	73.35	74.75
5249	AMEX	ICF	Thu, Dec 23, 2021	73.74	73.74	72.96	73.37
5248	AMEX	ICF	Wed, Dec 22, 2021	73.03	73.61	73.03	73.54
5247	AMEX	ICF	Tue, Dec 21, 2021	72.75	73.29	72.56	72.83
5246	AMEX	ICF	Mon, Dec 20, 2021	72.02	72.72	71.63	72.44
5245	AMEX	ICF	Fri, Dec 17, 2021	72.92	73.65	72.72	72.84
5244	AMEX	ICF	Thu, Dec 16, 2021	73.04	73.45	72.52	72.94
5243	AMEX	ICF	Wed, Dec 15, 2021	72.07	72.95	71.97	72.80
5242	AMEX	ICF	Tue, Dec 14, 2021	72.38	72.38	71.28	71.73
5241	AMEX	ICF	Mon, Dec 13, 2021	71.62	72.92	71.35	72.61
5240	AMEX	ICF	Fri, Dec 10, 2021	72.11	72.29	71.79	71.56
5239	AMEX	ICF	Thu, Dec 9, 2021	72.79	72.79	71.87	71.91
5238	AMEX	ICF	Wed, Dec 8, 2021	72.59	73.08	72.41	72.92
5237	AMEX	ICF	Tue, Dec 7, 2021	71.87	72.58	71.87	72.42
5236	AMEX	ICF	Mon, Dec 6, 2021	70.76	71.88	70.76	71.28
5235	AMEX	ICF	Fri, Dec 3, 2021	70.63	70.81	69.67	70.26
5234	AMEX	ICF	Thu, Dec 2, 2021	69.22	71.00	69.22	70.51
5233	AMEX	ICF	Wed, Dec 1, 2021	70.54	71.15	68.68	68.71
5232	AMEX	ICF	Tue, Nov 30, 2021	70.71	71.08	69.73	69.79
5231	AMEX	ICF	Mon, Nov 29, 2021	70.88	71.75	70.50	71.29
5230	AMEX	ICF	Fri, Nov 26, 2021	71.17	71.48	70.27	70.44
5229	AMEX	ICF	Wed, Nov 24, 2021	71.27	72.36	71.16	72.28
5228	AMEX	ICF	Tue, Nov 23, 2021	70.75	71.48	70.50	71.32
5227	AMEX	ICF	Mon, Nov 22, 2021	71.15	71.21	70.46	70.59
5226	AMEX	ICF	Fri, Nov 19, 2021	71.38	71.66	70.86	71.04
5225	AMEX	ICF	Thu, Nov 18, 2021	71.71	71.71	71.23	71.53
5224	AMEX	ICF	Wed, Nov 17, 2021	70.96	71.59	69.89	71.50
5223	AMEX	ICF	Tue, Nov 16, 2021	71.48	71.48	70.79	70.93
5222	AMEX	ICF	Mon, Nov 15, 2021	70.89	71.32	70.66	71.30
5221	AMEX	ICF	Fri, Nov 12, 2021	70.85	71.00	70.51	70.79
5220	AMEX	ICF	Thu, Nov 11, 2021	70.83	70.83	70.20	70.78
5219	AMEX	ICF	Wed, Nov 10, 2021	70.83	71.17	70.70	70.72
5218	AMEX	ICF	Tue, Nov 9, 2021	70.87	71.04	70.74	70.97
5217	AMEX	ICF	Mon, Nov 8, 2021	70.92	70.92	70.09	70.70
5216	AMEX	ICF	Fri, Nov 5, 2021	71.10	71.58	70.61	70.72
5215	AMEX	ICF	Thu, Nov 4, 2021	71.38	71.44	70.33	70.58
5214	AMEX	ICF	Wed, Nov 3, 2021	71.31	71.68	70.92	71.42
5213	AMEX	ICF	Tue, Nov 2, 2021	70.89	71.47	70.58	71.19
5212	AMEX	ICF	Mon, Nov 1, 2021	70.51	70.64	69.32	70.51
5211	AMEX	ICF	Fri, Oct 29, 2021	70.91	71.14	70.06	70.36
5210	AMEX	ICF	Thu, Oct 28, 2021	70.23	71.13	70.18	71.12
5209	AMEX	ICF	Wed, Oct 27, 2021	70.70	70.86	70.08	70.08
5208	AMEX	ICF	Tue, Oct 26, 2021	70.50	70.80	70.22	70.57
5207	AMEX	ICF	Mon, Oct 25, 2021	70.21	70.44	69.70	70.22
5206	AMEX	ICF	Fri, Oct 22, 2021	69.74	70.31	69.73	70.09
5205	AMEX	ICF	Thu, Oct 21, 2021	69.31	69.70	69.29	69.67
5204	AMEX	ICF	Wed, Oct 20, 2021	68.42	69.47	68.42	69.47
5203	AMEX	ICF	Tue, Oct 19, 2021	68.39	68.73	68.29	68.39
5202	AMEX	ICF	Mon, Oct 18, 2021	67.54	68.45	67.54	68.17
5201	AMEX	ICF	Fri, Oct 15, 2021	68.43	68.89	67.62	68.02
5200	AMEX	ICF	Thu, Oct 14, 2021	67.57	68.14	67.46	68.05
5199	AMEX	ICF	Wed, Oct 13, 2021	66.63	67.20	66.18	67.15
5198	AMEX	ICF	Tue, Oct 12, 2021	66.04	67.00	65.80	66.75
5197	AMEX	ICF	Mon, Oct 11, 2021	65.56	66.04	65.27	65.81
5196	AMEX	ICF	Fri, Oct 8, 2021	66.52	66.52	65.65	65.72
5195	AMEX	ICF	Thu, Oct 7, 2021	66.71	67.28	66.35	66.42
5194	AMEX	ICF	Wed, Oct 6, 2021	65.26	66.40	64.70	66.33
5193	AMEX	ICF	Tue, Oct 5, 2021	66.16	66.16	65.28	65.59
5192	AMEX	ICF	Mon, Oct 4, 2021	65.71	66.33	65.65	66.15
5191	AMEX	ICF	Fri, Oct 1, 2021	65.63	66.47	65.36	66.11
5190	AMEX	ICF	Thu, Sep 30, 2021	66.76	66.76	65.41	65.42
5189	AMEX	ICF	Wed, Sep 29, 2021	66.38	66.73	66.32	66.43
5188	AMEX	ICF	Tue, Sep 28, 2021	66.15	66.23	65.47	65.91
5187	AMEX	ICF	Mon, Sep 27, 2021	67.40	67.84	66.24	66.28
5186	AMEX	ICF	Fri, Sep 24, 2021	68.06	68.37	67.33	67.51
5185	AMEX	ICF	Thu, Sep 23, 2021	69.01	69.25	68.49	68.38
5184	AMEX	ICF	Wed, Sep 22, 2021	68.85	69.24	68.45	68.94
5183	AMEX	ICF	Tue, Sep 21, 2021	68.57	69.18	68.35	68.37
5182	AMEX	ICF	Mon, Sep 20, 2021	68.09	68.78	67.54	68.36
5181	AMEX	ICF	Fri, Sep 17, 2021	69.35	69.35	68.58	68.62
5180	AMEX	ICF	Thu, Sep 16, 2021	69.19	69.65	68.79	69.40
5179	AMEX	ICF	Wed, Sep 15, 2021	69.26	69.71	68.90	69.28
5178	AMEX	ICF	Tue, Sep 14, 2021	69.52	69.58	68.73	69.09
5177	AMEX	ICF	Mon, Sep 13, 2021	69.24	69.76	68.92	69.13
5176	AMEX	ICF	Fri, Sep 10, 2021	69.93	69.93	68.83	68.84
5175	AMEX	ICF	Thu, Sep 9, 2021	71.12	71.12	69.74	69.76
5174	AMEX	ICF	Wed, Sep 8, 2021	70.63	71.59	70.35	71.37
5173	AMEX	ICF	Tue, Sep 7, 2021	71.81	71.81	70.26	70.84
5172	AMEX	ICF	Fri, Sep 3, 2021	71.62	71.83	70.95	71.71
5171	AMEX	ICF	Thu, Sep 2, 2021	71.67	71.75	70.92	71.71
5170	AMEX	ICF	Wed, Sep 1, 2021	70.41	71.49	70.35	71.42
5169	AMEX	ICF	Tue, Aug 31, 2021	69.70	70.25	69.52	70.21
5168	AMEX	ICF	Mon, Aug 30, 2021	68.98	69.81	68.98	69.74
5167	AMEX	ICF	Fri, Aug 27, 2021	68.74	69.14	68.54	68.98
5166	AMEX	ICF	Thu, Aug 26, 2021	68.31	68.64	68.16	68.43
5165	AMEX	ICF	Wed, Aug 25, 2021	68.57	68.65	68.17	68.31
5164	AMEX	ICF	Tue, Aug 24, 2021	69.04	69.04	68.23	68.48
5163	AMEX	ICF	Mon, Aug 23, 2021	69.29	69.46	68.82	68.89
5162	AMEX	ICF	Fri, Aug 20, 2021	69.07	69.52	68.43	69.24
5161	AMEX	ICF	Thu, Aug 19, 2021	68.11	69.03	68.11	68.96
5160	AMEX	ICF	Wed, Aug 18, 2021	68.85	68.90	68.34	68.38
5159	AMEX	ICF	Tue, Aug 17, 2021	68.63	69.11	68.53	69.11
5158	AMEX	ICF	Mon, Aug 16, 2021	68.79	69.16	68.75	68.91
5157	AMEX	ICF	Fri, Aug 13, 2021	68.28	68.85	68.28	68.82
5156	AMEX	ICF	Thu, Aug 12, 2021	68.11	68.35	67.93	68.31
5155	AMEX	ICF	Wed, Aug 11, 2021	67.93	68.21	67.78	68.08
5154	AMEX	ICF	Tue, Aug 10, 2021	68.51	68.61	67.70	67.75
5153	AMEX	ICF	Mon, Aug 9, 2021	68.73	68.81	68.41	68.60
5152	AMEX	ICF	Fri, Aug 6, 2021	68.98	69.30	68.72	68.81
5151	AMEX	ICF	Thu, Aug 5, 2021	68.88	69.04	68.44	69.03
5150	AMEX	ICF	Wed, Aug 4, 2021	68.75	68.95	68.19	68.48
5149	AMEX	ICF	Tue, Aug 3, 2021	68.50	68.82	68.24	68.69
5148	AMEX	ICF	Mon, Aug 2, 2021	68.67	69.24	68.34	68.44
5147	AMEX	ICF	Fri, Jul 30, 2021	68.32	69.35	68.32	68.51
5146	AMEX	ICF	Thu, Jul 29, 2021	68.91	68.99	68.17	68.22
5145	AMEX	ICF	Wed, Jul 28, 2021	68.86	68.95	68.40	68.59
5144	AMEX	ICF	Tue, Jul 27, 2021	68.22	69.10	68.15	68.97
5143	AMEX	ICF	Mon, Jul 26, 2021	68.20	68.46	67.93	68.39
5142	AMEX	ICF	Fri, Jul 23, 2021	67.77	68.54	67.77	68.48
5141	AMEX	ICF	Thu, Jul 22, 2021	67.96	68.00	67.61	67.87
5140	AMEX	ICF	Wed, Jul 21, 2021	68.85	68.86	68.26	68.39
5139	AMEX	ICF	Tue, Jul 20, 2021	67.59	68.89	67.59	68.67
5138	AMEX	ICF	Mon, Jul 19, 2021	67.94	67.94	66.78	67.27
5137	AMEX	ICF	Fri, Jul 16, 2021	68.42	68.84	68.36	68.39
5136	AMEX	ICF	Thu, Jul 15, 2021	68.18	68.37	68.03	68.29
5135	AMEX	ICF	Wed, Jul 14, 2021	67.67	68.34	67.50	68.13
5134	AMEX	ICF	Tue, Jul 13, 2021	68.06	68.27	67.33	67.52
5133	AMEX	ICF	Mon, Jul 12, 2021	67.59	68.48	67.59	68.37
5132	AMEX	ICF	Fri, Jul 9, 2021	66.93	67.80	66.92	67.76
5131	AMEX	ICF	Thu, Jul 8, 2021	66.37	67.02	66.32	66.84
5130	AMEX	ICF	Wed, Jul 7, 2021	66.46	67.13	66.31	66.93
5129	AMEX	ICF	Tue, Jul 6, 2021	65.95	66.70	65.53	66.65
5128	AMEX	ICF	Fri, Jul 2, 2021	65.70	66.13	65.57	65.95
5127	AMEX	ICF	Thu, Jul 1, 2021	65.22	66.09	65.22	65.59
5126	AMEX	ICF	Wed, Jun 30, 2021	65.92	66.18	65.26	65.35
5125	AMEX	ICF	Tue, Jun 29, 2021	65.79	66.28	65.78	65.85
5124	AMEX	ICF	Mon, Jun 28, 2021	65.90	65.93	65.39	65.93
5123	AMEX	ICF	Fri, Jun 25, 2021	65.61	65.99	65.33	65.94
5122	AMEX	ICF	Thu, Jun 24, 2021	66.10	66.10	65.21	65.46
5121	AMEX	ICF	Wed, Jun 23, 2021	66.13	66.21	65.79	65.85
5120	AMEX	ICF	Tue, Jun 22, 2021	66.39	66.39	65.97	66.03
5119	AMEX	ICF	Mon, Jun 21, 2021	65.33	66.42	64.91	66.24
5118	AMEX	ICF	Fri, Jun 18, 2021	65.78	66.01	65.00	65.00
5117	AMEX	ICF	Thu, Jun 17, 2021	65.46	66.05	65.46	65.98
5116	AMEX	ICF	Wed, Jun 16, 2021	66.52	66.68	65.74	65.76
5115	AMEX	ICF	Tue, Jun 15, 2021	66.81	66.89	66.25	66.29
5114	AMEX	ICF	Mon, Jun 14, 2021	66.83	67.05	66.51	67.05
5113	AMEX	ICF	Fri, Jun 11, 2021	66.90	67.25	66.35	66.60
5112	AMEX	ICF	Thu, Jun 10, 2021	66.52	67.14	66.07	66.97
5111	AMEX	ICF	Wed, Jun 9, 2021	66.79	66.82	66.55	66.28
5110	AMEX	ICF	Tue, Jun 8, 2021	66.06	66.69	66.05	66.49
5109	AMEX	ICF	Mon, Jun 7, 2021	65.62	66.33	65.45	66.09
5108	AMEX	ICF	Fri, Jun 4, 2021	65.66	65.66	65.10	65.39
5107	AMEX	ICF	Thu, Jun 3, 2021	65.36	65.36	64.87	65.32
5106	AMEX	ICF	Wed, Jun 2, 2021	64.60	65.40	64.44	65.36
5105	AMEX	ICF	Tue, Jun 1, 2021	63.49	64.42	63.37	64.42
5104	AMEX	ICF	Fri, May 28, 2021	63.32	63.56	63.24	63.37
5103	AMEX	ICF	Thu, May 27, 2021	63.31	63.31	62.79	62.89
5102	AMEX	ICF	Wed, May 26, 2021	63.12	63.48	62.85	63.07
5101	AMEX	ICF	Tue, May 25, 2021	62.97	63.12	62.54	62.94
5100	AMEX	ICF	Mon, May 24, 2021	62.37	62.99	62.34	62.75
5099	AMEX	ICF	Fri, May 21, 2021	62.44	62.44	61.91	62.03
5098	AMEX	ICF	Thu, May 20, 2021	61.36	62.33	61.22	62.14
5097	AMEX	ICF	Wed, May 19, 2021	61.05	61.35	60.69	61.34
5096	AMEX	ICF	Tue, May 18, 2021	61.31	61.96	61.05	61.58
5095	AMEX	ICF	Mon, May 17, 2021	61.46	61.56	61.19	61.43
5094	AMEX	ICF	Fri, May 14, 2021	60.89	61.59	60.89	61.41
5093	AMEX	ICF	Thu, May 13, 2021	60.34	61.10	60.15	60.75
5092	AMEX	ICF	Wed, May 12, 2021	61.41	61.41	60.00	60.06
5091	AMEX	ICF	Tue, May 11, 2021	61.73	61.74	60.93	61.43
5090	AMEX	ICF	Mon, May 10, 2021	62.04	62.77	62.04	62.13
5089	AMEX	ICF	Fri, May 7, 2021	61.12	62.02	61.12	61.95
5088	AMEX	ICF	Thu, May 6, 2021	60.71	61.40	60.71	61.24
5087	AMEX	ICF	Wed, May 5, 2021	61.98	61.31	60.76	60.92
5086	AMEX	ICF	Tue, May 4, 2021	62.28	62.50	61.59	61.85
5085	AMEX	ICF	Mon, May 3, 2021	62.86	62.86	62.23	62.30
5084	AMEX	ICF	Fri, Apr 30, 2021	62.11	62.73	62.11	62.63
5083	AMEX	ICF	Thu, Apr 29, 2021	61.84	62.38	61.79	62.21
5082	AMEX	ICF	Wed, Apr 28, 2021	61.86	62.16	61.72	61.73
5081	AMEX	ICF	Tue, Apr 27, 2021	62.22	62.22	61.75	61.99
5080	AMEX	ICF	Mon, Apr 26, 2021	61.92	62.29	61.77	61.91
5079	AMEX	ICF	Fri, Apr 23, 2021	61.54	61.96	61.49	61.86
5078	AMEX	ICF	Thu, Apr 22, 2021	61.96	62.05	61.45	61.52
5077	AMEX	ICF	Wed, Apr 21, 2021	61.57	61.94	61.57	61.78
5076	AMEX	ICF	Tue, Apr 20, 2021	60.73	61.64	60.72	61.53
5075	AMEX	ICF	Mon, Apr 19, 2021	60.62	60.79	60.29	60.79
5074	AMEX	ICF	Fri, Apr 16, 2021	60.73	60.75	60.41	60.54
5073	AMEX	ICF	Thu, Apr 15, 2021	59.50	60.47	59.50	60.45
5072	AMEX	ICF	Wed, Apr 14, 2021	59.89	60.05	59.25	59.27
5071	AMEX	ICF	Tue, Apr 13, 2021	59.12	59.87	59.12	59.83
5070	AMEX	ICF	Mon, Apr 12, 2021	58.94	59.39	58.67	59.39
5069	AMEX	ICF	Fri, Apr 9, 2021	59.23	59.23	58.79	59.01
5068	AMEX	ICF	Thu, Apr 8, 2021	59.39	59.58	58.99	59.04
5067	AMEX	ICF	Wed, Apr 7, 2021	59.12	59.46	58.83	59.31
5066	AMEX	ICF	Tue, Apr 6, 2021	58.83	59.18	58.69	59.16
5065	AMEX	ICF	Mon, Apr 5, 2021	59.18	59.18	58.42	58.97
5064	AMEX	ICF	Thu, Apr 1, 2021	58.19	58.78	57.88	58.78
5063	AMEX	ICF	Wed, Mar 31, 2021	58.23	58.43	57.53	57.81
5062	AMEX	ICF	Tue, Mar 30, 2021	58.39	58.39	58.01	58.10
5061	AMEX	ICF	Mon, Mar 29, 2021	58.35	58.59	57.61	58.34
5060	AMEX	ICF	Fri, Mar 26, 2021	57.35	58.48	57.35	58.47
5059	AMEX	ICF	Thu, Mar 25, 2021	56.54	57.25	56.10	57.14
5058	AMEX	ICF	Wed, Mar 24, 2021	57.36	57.64	56.92	56.78
5057	AMEX	ICF	Tue, Mar 23, 2021	57.23	57.69	57.03	57.28
5056	AMEX	ICF	Mon, Mar 22, 2021	56.70	57.28	56.45	57.12
5055	AMEX	ICF	Fri, Mar 19, 2021	57.28	57.54	56.52	56.52
5054	AMEX	ICF	Thu, Mar 18, 2021	57.55	57.55	56.88	57.29
5053	AMEX	ICF	Wed, Mar 17, 2021	57.74	57.74	57.22	57.66
5052	AMEX	ICF	Tue, Mar 16, 2021	57.74	58.08	57.48	57.85
5051	AMEX	ICF	Mon, Mar 15, 2021	56.98	58.02	56.95	57.86
5050	AMEX	ICF	Fri, Mar 12, 2021	56.12	57.08	56.09	57.08
5049	AMEX	ICF	Thu, Mar 11, 2021	55.81	56.48	55.59	56.09
5048	AMEX	ICF	Wed, Mar 10, 2021	54.87	55.74	54.84	55.48
5047	AMEX	ICF	Tue, Mar 9, 2021	55.08	55.33	54.85	54.92
5046	AMEX	ICF	Mon, Mar 8, 2021	54.03	55.01	54.00	54.42
5045	AMEX	ICF	Fri, Mar 5, 2021	53.74	54.21	52.66	54.05
5044	AMEX	ICF	Thu, Mar 4, 2021	54.03	54.43	52.96	53.47
5043	AMEX	ICF	Wed, Mar 3, 2021	54.42	54.42	53.78	53.88
5042	AMEX	ICF	Tue, Mar 2, 2021	54.82	54.82	53.92	54.43
5041	AMEX	ICF	Mon, Mar 1, 2021	55.26	55.70	54.68	54.74
5040	AMEX	ICF	Fri, Feb 26, 2021	55.66	55.81	54.70	54.73
5039	AMEX	ICF	Thu, Feb 25, 2021	56.55	56.88	55.31	55.68
5038	AMEX	ICF	Wed, Feb 24, 2021	56.15	56.65	56.08	56.46
5037	AMEX	ICF	Tue, Feb 23, 2021	56.05	56.50	55.99	56.26
5036	AMEX	ICF	Mon, Feb 22, 2021	55.66	56.22	55.46	56.04
5035	AMEX	ICF	Fri, Feb 19, 2021	56.01	56.15	55.70	55.73
5034	AMEX	ICF	Thu, Feb 18, 2021	55.70	55.76	55.48	55.68
5033	AMEX	ICF	Wed, Feb 17, 2021	55.64	55.86	55.35	55.74
5032	AMEX	ICF	Tue, Feb 16, 2021	56.26	56.27	55.44	55.74
5031	AMEX	ICF	Fri, Feb 12, 2021	56.34	56.37	55.82	56.20
5030	AMEX	ICF	Thu, Feb 11, 2021	56.58	56.60	56.10	56.41
5029	AMEX	ICF	Wed, Feb 10, 2021	56.12	56.76	55.98	56.28
5028	AMEX	ICF	Tue, Feb 9, 2021	55.59	55.92	55.47	55.87
5027	AMEX	ICF	Mon, Feb 8, 2021	55.30	55.58	55.19	55.58
5026	AMEX	ICF	Fri, Feb 5, 2021	55.32	55.49	55.17	55.45
5025	AMEX	ICF	Thu, Feb 4, 2021	54.75	55.55	54.75	55.20
5024	AMEX	ICF	Wed, Feb 3, 2021	54.77	55.00	54.01	54.84
5023	AMEX	ICF	Tue, Feb 2, 2021	55.01	55.21	54.66	54.98
5022	AMEX	ICF	Mon, Feb 1, 2021	54.01	54.83	53.30	54.76
5021	AMEX	ICF	Fri, Jan 29, 2021	54.03	54.55	53.42	53.64
5020	AMEX	ICF	Thu, Jan 28, 2021	53.85	54.87	53.69	54.21
5019	AMEX	ICF	Wed, Jan 27, 2021	54.39	54.90	53.62	53.88
5018	AMEX	ICF	Tue, Jan 26, 2021	54.31	54.92	54.30	54.81
5017	AMEX	ICF	Mon, Jan 25, 2021	53.96	54.65	53.58	54.30
5016	AMEX	ICF	Fri, Jan 22, 2021	53.54	54.12	53.54	54.00
5015	AMEX	ICF	Thu, Jan 21, 2021	53.83	53.92	53.37	53.83
5014	AMEX	ICF	Wed, Jan 20, 2021	53.04	54.28	52.71	54.09
5013	AMEX	ICF	Tue, Jan 19, 2021	53.78	53.78	52.85	52.93
5012	AMEX	ICF	Fri, Jan 15, 2021	52.65	53.56	52.50	53.39
5011	AMEX	ICF	Thu, Jan 14, 2021	52.45	52.98	52.31	52.65
5010	AMEX	ICF	Wed, Jan 13, 2021	51.50	52.52	51.50	52.46
5009	AMEX	ICF	Tue, Jan 12, 2021	51.33	51.68	51.05	51.62
5008	AMEX	ICF	Mon, Jan 11, 2021	52.06	52.08	51.29	51.49
5007	AMEX	ICF	Fri, Jan 8, 2021	51.98	52.39	51.85	52.29
5006	AMEX	ICF	Thu, Jan 7, 2021	51.92	51.97	51.49	51.77
5005	AMEX	ICF	Wed, Jan 6, 2021	51.73	52.13	51.50	51.91
5004	AMEX	ICF	Tue, Jan 5, 2021	52.15	52.29	51.84	51.87
5003	AMEX	ICF	Mon, Jan 4, 2021	53.92	54.12	52.00	52.05
5002	AMEX	ICF	Thu, Dec 31, 2020	53.16	53.93	52.84	53.88
5001	AMEX	ICF	Wed, Dec 30, 2020	52.93	53.60	52.93	53.20
5000	AMEX	ICF	Tue, Dec 29, 2020	53.36	53.73	52.89	52.89
4999	AMEX	ICF	Mon, Dec 28, 2020	53.21	53.38	52.87	53.37
4998	AMEX	ICF	Thu, Dec 24, 2020	52.46	52.92	52.46	52.87
4997	AMEX	ICF	Wed, Dec 23, 2020	53.05	53.30	52.37	52.43
4996	AMEX	ICF	Tue, Dec 22, 2020	52.45	52.92	52.31	52.89
4995	AMEX	ICF	Mon, Dec 21, 2020	52.19	52.57	51.91	52.47
4994	AMEX	ICF	Fri, Dec 18, 2020	54.56	54.56	52.53	52.87
4993	AMEX	ICF	Thu, Dec 17, 2020	53.50	54.12	53.50	54.05
4992	AMEX	ICF	Wed, Dec 16, 2020	53.34	53.96	53.22	53.45
4991	AMEX	ICF	Tue, Dec 15, 2020	52.53	53.48	52.21	53.48
4990	AMEX	ICF	Mon, Dec 14, 2020	53.44	53.48	52.37	52.37
4989	AMEX	ICF	Fri, Dec 11, 2020	53.01	53.15	52.51	52.69
4988	AMEX	ICF	Thu, Dec 10, 2020	53.08	53.66	52.95	53.13
4987	AMEX	ICF	Wed, Dec 9, 2020	54.24	54.24	53.23	53.55
4986	AMEX	ICF	Tue, Dec 8, 2020	53.98	54.45	53.98	54.05
4985	AMEX	ICF	Mon, Dec 7, 2020	54.65	54.97	54.27	54.39
4984	AMEX	ICF	Fri, Dec 4, 2020	53.93	54.89	53.93	54.85
4983	AMEX	ICF	Thu, Dec 3, 2020	53.56	54.25	53.56	53.96
4982	AMEX	ICF	Wed, Dec 2, 2020	53.64	54.14	53.43	53.47
4981	AMEX	ICF	Tue, Dec 1, 2020	53.55	54.10	53.55	53.90
4980	AMEX	ICF	Mon, Nov 30, 2020	53.62	53.71	53.11	53.22
4979	AMEX	ICF	Fri, Nov 27, 2020	54.25	54.27	53.65	53.83
4978	AMEX	ICF	Wed, Nov 25, 2020	53.83	54.14	53.69	54.09
4977	AMEX	ICF	Tue, Nov 24, 2020	54.48	54.85	54.01	54.06
4976	AMEX	ICF	Mon, Nov 23, 2020	54.48	54.60	53.87	53.97
4975	AMEX	ICF	Fri, Nov 20, 2020	54.20	54.53	53.96	54.16
4974	AMEX	ICF	Thu, Nov 19, 2020	53.98	54.47	53.54	54.37
4973	AMEX	ICF	Wed, Nov 18, 2020	55.25	55.84	54.21	54.21
4972	AMEX	ICF	Tue, Nov 17, 2020	55.01	55.71	54.69	55.49
4971	AMEX	ICF	Mon, Nov 16, 2020	55.51	56.05	54.69	55.43
4970	AMEX	ICF	Fri, Nov 13, 2020	53.82	54.94	53.82	54.91
4969	AMEX	ICF	Thu, Nov 12, 2020	53.96	54.23	53.21	53.57
4968	AMEX	ICF	Wed, Nov 11, 2020	54.50	54.61	53.94	54.34
4967	AMEX	ICF	Tue, Nov 10, 2020	53.39	54.33	53.22	54.21
4966	AMEX	ICF	Mon, Nov 9, 2020	52.50	56.99	52.50	53.27
4965	AMEX	ICF	Fri, Nov 6, 2020	51.77	52.07	51.12	51.33
4964	AMEX	ICF	Thu, Nov 5, 2020	51.50	52.09	51.40	51.63
4963	AMEX	ICF	Wed, Nov 4, 2020	51.50	52.41	51.48	51.56
4962	AMEX	ICF	Tue, Nov 3, 2020	50.69	51.82	50.69	51.59
4961	AMEX	ICF	Mon, Nov 2, 2020	49.74	50.62	49.53	50.62
4960	AMEX	ICF	Fri, Oct 30, 2020	49.31	49.60	48.74	49.33
4959	AMEX	ICF	Thu, Oct 29, 2020	49.29	50.01	48.72	49.62
4958	AMEX	ICF	Wed, Oct 28, 2020	49.71	49.94	48.98	49.12
4957	AMEX	ICF	Tue, Oct 27, 2020	51.36	51.36	50.35	50.35
4956	AMEX	ICF	Mon, Oct 26, 2020	51.23	51.23	50.70	51.14
4955	AMEX	ICF	Fri, Oct 23, 2020	51.72	51.95	51.41	51.80
4954	AMEX	ICF	Thu, Oct 22, 2020	51.51	51.80	51.39	51.47
4953	AMEX	ICF	Wed, Oct 21, 2020	51.46	51.73	51.29	51.51
4952	AMEX	ICF	Tue, Oct 20, 2020	51.54	52.03	51.51	51.63
4951	AMEX	ICF	Mon, Oct 19, 2020	52.16	52.16	51.26	51.30
4950	AMEX	ICF	Fri, Oct 16, 2020	52.53	52.53	52.09	52.14
4949	AMEX	ICF	Thu, Oct 15, 2020	51.90	52.94	51.90	52.48
4948	AMEX	ICF	Wed, Oct 14, 2020	52.92	53.02	52.26	52.31
4947	AMEX	ICF	Tue, Oct 13, 2020	53.62	53.63	52.59	52.94
4946	AMEX	ICF	Mon, Oct 12, 2020	53.59	54.00	53.39	53.87
4945	AMEX	ICF	Fri, Oct 9, 2020	54.18	54.18	53.46	53.68
4944	AMEX	ICF	Thu, Oct 8, 2020	53.19	54.09	53.11	53.91
4943	AMEX	ICF	Wed, Oct 7, 2020	53.43	53.43	52.75	53.01
4942	AMEX	ICF	Tue, Oct 6, 2020	53.36	53.63	52.74	52.96
4941	AMEX	ICF	Mon, Oct 5, 2020	53.10	53.40	52.34	53.34
4940	AMEX	ICF	Fri, Oct 2, 2020	51.36	53.15	51.14	52.96
4939	AMEX	ICF	Thu, Oct 1, 2020	51.25	52.01	51.05	52.00
4938	AMEX	ICF	Wed, Sep 30, 2020	51.00	51.42	50.45	51.01
4937	AMEX	ICF	Tue, Sep 29, 2020	51.21	51.24	50.48	50.83
4936	AMEX	ICF	Mon, Sep 28, 2020	50.73	51.45	50.73	51.21
4935	AMEX	ICF	Fri, Sep 25, 2020	49.02	50.24	49.02	50.20
4934	AMEX	ICF	Thu, Sep 24, 2020	49.10	49.82	49.07	49.27
4933	AMEX	ICF	Wed, Sep 23, 2020	50.68	50.79	49.06	49.14
4932	AMEX	ICF	Tue, Sep 22, 2020	50.30	51.37	50.30	50.62
4931	AMEX	ICF	Mon, Sep 21, 2020	51.37	51.37	50.11	50.26
4930	AMEX	ICF	Fri, Sep 18, 2020	53.02	53.02	51.77	51.85
4929	AMEX	ICF	Thu, Sep 17, 2020	53.53	53.87	52.55	52.87
4928	AMEX	ICF	Wed, Sep 16, 2020	53.93	54.45	53.68	53.95
4927	AMEX	ICF	Tue, Sep 15, 2020	53.36	54.15	53.27	53.66
4926	AMEX	ICF	Mon, Sep 14, 2020	52.05	53.21	52.05	53.11
4925	AMEX	ICF	Fri, Sep 11, 2020	52.06	52.06	51.39	51.78
4924	AMEX	ICF	Thu, Sep 10, 2020	52.81	52.81	52.00	52.03
4923	AMEX	ICF	Wed, Sep 9, 2020	53.01	53.48	52.62	52.83
4922	AMEX	ICF	Tue, Sep 8, 2020	52.50	52.67	51.98	52.28
4921	AMEX	ICF	Fri, Sep 4, 2020	53.24	53.53	52.06	52.98
4920	AMEX	ICF	Thu, Sep 3, 2020	53.74	54.21	52.73	53.10
4919	AMEX	ICF	Wed, Sep 2, 2020	52.70	53.76	52.47	53.74
4918	AMEX	ICF	Tue, Sep 1, 2020	52.92	52.92	52.22	52.70
4917	AMEX	ICF	Mon, Aug 31, 2020	52.97	53.04	52.59	52.81
4916	AMEX	ICF	Fri, Aug 28, 2020	52.95	53.19	52.44	53.17
4915	AMEX	ICF	Thu, Aug 27, 2020	52.01	53.02	52.01	52.86
4914	AMEX	ICF	Wed, Aug 26, 2020	52.37	52.49	51.80	52.12
4913	AMEX	ICF	Tue, Aug 25, 2020	52.62	52.64	52.18	52.64
4912	AMEX	ICF	Mon, Aug 24, 2020	52.23	52.52	51.50	52.52
4911	AMEX	ICF	Fri, Aug 21, 2020	51.86	52.26	51.52	52.17
4910	AMEX	ICF	Thu, Aug 20, 2020	51.24	52.29	51.24	52.01
4909	AMEX	ICF	Wed, Aug 19, 2020	52.47	52.47	51.32	51.42
4908	AMEX	ICF	Tue, Aug 18, 2020	52.51	52.62	52.10	52.50
4907	AMEX	ICF	Mon, Aug 17, 2020	52.13	52.70	52.05	52.65
4906	AMEX	ICF	Fri, Aug 14, 2020	51.87	52.64	51.87	52.15
4905	AMEX	ICF	Thu, Aug 13, 2020	52.34	52.91	51.94	52.01
4904	AMEX	ICF	Wed, Aug 12, 2020	52.43	52.70	52.27	52.68
4903	AMEX	ICF	Tue, Aug 11, 2020	53.39	53.50	51.96	52.12
4902	AMEX	ICF	Mon, Aug 10, 2020	53.10	53.49	52.95	53.07
4901	AMEX	ICF	Fri, Aug 7, 2020	52.06	53.12	52.06	53.05
4900	AMEX	ICF	Thu, Aug 6, 2020	51.95	52.53	51.95	52.42
4899	AMEX	ICF	Wed, Aug 5, 2020	52.87	52.99	52.12	52.31
4898	AMEX	ICF	Tue, Aug 4, 2020	51.80	52.87	51.80	52.68
4897	AMEX	ICF	Mon, Aug 3, 2020	52.51	52.51	51.78	51.93
4896	AMEX	ICF	Fri, Jul 31, 2020	52.46	52.70	51.88	52.69
4895	AMEX	ICF	Thu, Jul 30, 2020	52.01	52.62	52.00	52.57
4894	AMEX	ICF	Wed, Jul 29, 2020	51.90	52.85	51.90	52.85
4893	AMEX	ICF	Tue, Jul 28, 2020	50.52	52.10	50.52	51.90
4892	AMEX	ICF	Mon, Jul 27, 2020	50.26	50.76	49.68	50.74
4891	AMEX	ICF	Fri, Jul 24, 2020	50.16	50.53	50.16	50.27
4890	AMEX	ICF	Thu, Jul 23, 2020	50.62	50.90	49.95	50.52
4889	AMEX	ICF	Wed, Jul 22, 2020	49.72	50.79	49.62	50.78
4888	AMEX	ICF	Tue, Jul 21, 2020	50.24	50.47	49.85	49.92
4887	AMEX	ICF	Mon, Jul 20, 2020	50.36	50.53	49.72	49.86
4886	AMEX	ICF	Fri, Jul 17, 2020	49.91	50.76	49.78	50.56
4885	AMEX	ICF	Thu, Jul 16, 2020	50.23	50.56	49.79	49.88
4884	AMEX	ICF	Wed, Jul 15, 2020	50.79	50.87	50.23	50.54
4883	AMEX	ICF	Tue, Jul 14, 2020	49.91	50.39	49.78	50.23
4882	AMEX	ICF	Mon, Jul 13, 2020	50.39	50.79	49.72	49.78
4881	AMEX	ICF	Fri, Jul 10, 2020	50.14	50.68	50.14	50.40
4880	AMEX	ICF	Thu, Jul 9, 2020	50.44	50.49	49.56	50.36
4879	AMEX	ICF	Wed, Jul 8, 2020	50.63	50.89	50.27	50.54
4878	AMEX	ICF	Tue, Jul 7, 2020	51.10	51.26	50.65	50.65
4877	AMEX	ICF	Mon, Jul 6, 2020	52.43	52.77	51.54	51.62
4876	AMEX	ICF	Thu, Jul 2, 2020	52.78	52.78	51.62	51.77
4875	AMEX	ICF	Wed, Jul 1, 2020	50.53	52.11	50.53	51.96
4874	AMEX	ICF	Tue, Jun 30, 2020	49.91	50.71	49.91	50.44
4873	AMEX	ICF	Mon, Jun 29, 2020	49.33	49.87	48.98	49.77
4872	AMEX	ICF	Fri, Jun 26, 2020	49.67	50.08	49.13	49.16
4871	AMEX	ICF	Thu, Jun 25, 2020	49.04	50.03	49.04	50.01
4870	AMEX	ICF	Wed, Jun 24, 2020	50.05	50.22	48.34	49.40
4869	AMEX	ICF	Tue, Jun 23, 2020	51.34	51.34	50.58	50.72
4868	AMEX	ICF	Mon, Jun 22, 2020	50.58	50.95	50.14	50.95
4867	AMEX	ICF	Fri, Jun 19, 2020	52.48	52.91	50.80	50.87
4866	AMEX	ICF	Thu, Jun 18, 2020	52.23	52.23	51.56	51.86
4865	AMEX	ICF	Wed, Jun 17, 2020	53.44	53.44	52.44	52.47
4864	AMEX	ICF	Tue, Jun 16, 2020	53.89	54.09	52.47	53.07
4863	AMEX	ICF	Mon, Jun 15, 2020	49.90	52.30	49.90	52.11
4862	AMEX	ICF	Fri, Jun 12, 2020	51.50	51.97	50.47	51.54
4861	AMEX	ICF	Thu, Jun 11, 2020	51.09	51.82	50.18	50.21
4860	AMEX	ICF	Wed, Jun 10, 2020	54.45	54.50	53.13	53.36
4859	AMEX	ICF	Tue, Jun 9, 2020	54.30	54.90	54.17	54.67
4858	AMEX	ICF	Mon, Jun 8, 2020	54.83	55.37	54.70	55.37
4857	AMEX	ICF	Fri, Jun 5, 2020	53.70	54.81	53.70	54.25
4856	AMEX	ICF	Thu, Jun 4, 2020	52.78	52.78	51.77	52.16
4855	AMEX	ICF	Wed, Jun 3, 2020	51.68	53.17	51.68	52.89
4854	AMEX	ICF	Tue, Jun 2, 2020	51.38	51.64	51.06	51.51
4853	AMEX	ICF	Mon, Jun 1, 2020	50.14	51.54	50.14	51.25
4852	AMEX	ICF	Fri, May 29, 2020	50.18	50.52	49.80	50.11
4851	AMEX	ICF	Thu, May 28, 2020	50.31	50.70	50.04	50.59
4850	AMEX	ICF	Wed, May 27, 2020	50.37	50.52	49.09	50.16
4849	AMEX	ICF	Tue, May 26, 2020	48.60	49.43	48.60	49.19
4848	AMEX	ICF	Fri, May 22, 2020	46.80	47.53	46.70	47.53
4847	AMEX	ICF	Thu, May 21, 2020	47.00	47.30	46.51	46.82
4846	AMEX	ICF	Wed, May 20, 2020	47.15	47.15	46.68	47.07
4845	AMEX	ICF	Tue, May 19, 2020	47.42	47.42	46.69	46.69
4844	AMEX	ICF	Mon, May 18, 2020	46.27	47.75	46.27	47.36
4843	AMEX	ICF	Fri, May 15, 2020	44.74	45.09	44.23	45.05
4842	AMEX	ICF	Thu, May 14, 2020	44.57	45.26	43.62	45.26
4841	AMEX	ICF	Wed, May 13, 2020	45.71	46.05	44.98	45.19
4840	AMEX	ICF	Tue, May 12, 2020	48.66	48.66	45.95	45.97
4839	AMEX	ICF	Mon, May 11, 2020	47.96	48.84	47.91	48.07
4838	AMEX	ICF	Fri, May 8, 2020	48.17	48.93	48.17	48.72
4837	AMEX	ICF	Thu, May 7, 2020	47.55	48.49	47.55	47.90
4836	AMEX	ICF	Wed, May 6, 2020	48.43	48.55	47.43	47.45
4835	AMEX	ICF	Tue, May 5, 2020	48.41	49.02	48.28	48.31
4834	AMEX	ICF	Mon, May 4, 2020	47.65	48.04	46.96	48.00
4833	AMEX	ICF	Fri, May 1, 2020	48.24	48.75	47.84	48.19
4832	AMEX	ICF	Thu, Apr 30, 2020	49.42	49.76	48.88	49.66
4831	AMEX	ICF	Wed, Apr 29, 2020	50.56	50.95	50.06	50.09
4830	AMEX	ICF	Tue, Apr 28, 2020	50.41	50.91	49.66	49.67
4829	AMEX	ICF	Mon, Apr 27, 2020	48.09	49.69	48.09	49.49
4828	AMEX	ICF	Fri, Apr 24, 2020	47.96	48.21	47.42	48.00
4827	AMEX	ICF	Thu, Apr 23, 2020	48.08	48.71	47.82	47.82
4826	AMEX	ICF	Wed, Apr 22, 2020	47.93	48.73	47.86	48.36
4825	AMEX	ICF	Tue, Apr 21, 2020	47.13	47.83	46.96	47.52
4824	AMEX	ICF	Mon, Apr 20, 2020	48.92	49.44	48.25	48.27
4823	AMEX	ICF	Fri, Apr 17, 2020	49.78	50.44	49.47	50.30
4822	AMEX	ICF	Thu, Apr 16, 2020	48.96	49.33	48.49	48.72
4821	AMEX	ICF	Wed, Apr 15, 2020	49.67	50.03	48.75	49.18
4820	AMEX	ICF	Tue, Apr 14, 2020	50.24	51.54	50.24	51.18
4819	AMEX	ICF	Mon, Apr 13, 2020	51.59	51.59	49.26	49.56
4818	AMEX	ICF	Thu, Apr 9, 2020	49.79	52.58	49.79	51.93
4817	AMEX	ICF	Wed, Apr 8, 2020	46.44	49.60	46.35	49.33
4816	AMEX	ICF	Tue, Apr 7, 2020	47.26	48.25	46.05	46.08
4815	AMEX	ICF	Mon, Apr 6, 2020	43.01	46.06	43.01	45.84
4814	AMEX	ICF	Fri, Apr 3, 2020	42.50	43.80	41.94	42.80
4813	AMEX	ICF	Thu, Apr 2, 2020	42.10	43.90	41.87	43.13
4812	AMEX	ICF	Wed, Apr 1, 2020	44.43	44.43	41.82	42.86
4811	AMEX	ICF	Tue, Mar 31, 2020	46.75	46.75	44.58	45.79
4810	AMEX	ICF	Mon, Mar 30, 2020	45.35	47.23	45.05	47.04
4809	AMEX	ICF	Fri, Mar 27, 2020	43.86	47.24	43.86	46.14
4808	AMEX	ICF	Thu, Mar 26, 2020	42.80	45.80	42.69	45.61
4807	AMEX	ICF	Wed, Mar 25, 2020	41.63	44.96	40.63	42.69
4806	AMEX	ICF	Tue, Mar 24, 2020	39.47	41.21	38.62	40.83
4805	AMEX	ICF	Mon, Mar 23, 2020	39.63	39.63	36.78	37.65
4804	AMEX	ICF	Fri, Mar 20, 2020	42.13	43.27	39.31	39.58
4803	AMEX	ICF	Thu, Mar 19, 2020	41.61	42.81	40.53	41.82
4802	AMEX	ICF	Wed, Mar 18, 2020	44.80	44.92	41.06	42.22
4801	AMEX	ICF	Tue, Mar 17, 2020	44.11	46.68	43.18	46.04
4800	AMEX	ICF	Mon, Mar 16, 2020	50.75	50.75	43.33	43.34
4799	AMEX	ICF	Fri, Mar 13, 2020	48.87	52.45	48.49	52.29
4798	AMEX	ICF	Thu, Mar 12, 2020	51.75	51.75	46.79	48.34
4797	AMEX	ICF	Wed, Mar 11, 2020	54.62	54.64	52.33	52.82
4796	AMEX	ICF	Tue, Mar 10, 2020	54.95	55.98	52.84	55.92
4795	AMEX	ICF	Mon, Mar 9, 2020	56.84	56.84	53.36	53.36
4794	AMEX	ICF	Fri, Mar 6, 2020	57.31	57.64	55.61	57.43
4793	AMEX	ICF	Thu, Mar 5, 2020	58.82	59.36	57.87	58.50
4792	AMEX	ICF	Wed, Mar 4, 2020	58.44	59.98	58.44	59.91
4791	AMEX	ICF	Tue, Mar 3, 2020	57.91	59.13	57.17	57.63
4790	AMEX	ICF	Mon, Mar 2, 2020	55.57	57.84	55.43	57.84
4789	AMEX	ICF	Fri, Feb 28, 2020	55.23	55.87	53.93	55.34
4788	AMEX	ICF	Thu, Feb 27, 2020	59.22	59.40	56.73	56.73
4787	AMEX	ICF	Wed, Feb 26, 2020	60.60	61.12	59.99	59.99
4786	AMEX	ICF	Tue, Feb 25, 2020	62.40	62.40	60.50	60.61
4785	AMEX	ICF	Mon, Feb 24, 2020	62.01	62.77	62.00	62.25
4784	AMEX	ICF	Fri, Feb 21, 2020	62.60	63.10	62.60	62.99
4783	AMEX	ICF	Thu, Feb 20, 2020	62.04	62.70	61.74	62.66
4782	AMEX	ICF	Wed, Feb 19, 2020	62.85	62.85	61.92	61.92
4781	AMEX	ICF	Tue, Feb 18, 2020	62.87	63.00	62.50	62.89
4780	AMEX	ICF	Fri, Feb 14, 2020	62.32	62.90	62.23	62.88
4779	AMEX	ICF	Thu, Feb 13, 2020	61.68	62.27	61.68	62.11
4778	AMEX	ICF	Wed, Feb 12, 2020	61.52	61.96	61.35	61.78
4777	AMEX	ICF	Tue, Feb 11, 2020	61.16	61.75	61.16	61.44
4776	AMEX	ICF	Mon, Feb 10, 2020	60.53	60.99	60.42	60.97
4775	AMEX	ICF	Fri, Feb 7, 2020	60.34	60.41	60.06	60.27
4774	AMEX	ICF	Thu, Feb 6, 2020	60.13	60.40	60.12	60.25
4773	AMEX	ICF	Wed, Feb 5, 2020	60.19	60.27	59.88	59.99
4772	AMEX	ICF	Tue, Feb 4, 2020	59.58	60.29	59.58	60.06
4771	AMEX	ICF	Mon, Feb 3, 2020	59.39	59.87	59.32	59.38
4770	AMEX	ICF	Fri, Jan 31, 2020	59.98	59.98	59.12	59.28
4769	AMEX	ICF	Thu, Jan 30, 2020	59.87	60.14	59.61	60.06
4768	AMEX	ICF	Wed, Jan 29, 2020	60.29	60.29	59.86	59.92
4767	AMEX	ICF	Tue, Jan 28, 2020	60.22	60.39	60.08	60.16
4766	AMEX	ICF	Mon, Jan 27, 2020	60.06	60.20	59.88	60.01
4765	AMEX	ICF	Fri, Jan 24, 2020	60.60	60.70	60.16	60.33
4764	AMEX	ICF	Thu, Jan 23, 2020	59.97	60.47	59.84	60.45
4763	AMEX	ICF	Wed, Jan 22, 2020	60.49	60.73	59.76	59.89
4762	AMEX	ICF	Tue, Jan 21, 2020	59.87	60.45	59.76	60.45
4761	AMEX	ICF	Fri, Jan 17, 2020	59.67	60.01	59.47	59.80
4760	AMEX	ICF	Thu, Jan 16, 2020	59.28	59.71	59.22	59.71
4759	AMEX	ICF	Wed, Jan 15, 2020	58.85	59.33	58.85	59.18
4758	AMEX	ICF	Tue, Jan 14, 2020	58.99	58.99	58.47	58.78
4757	AMEX	ICF	Mon, Jan 13, 2020	58.44	59.06	58.44	59.05
4756	AMEX	ICF	Fri, Jan 10, 2020	57.97	58.44	57.87	58.36
4755	AMEX	ICF	Thu, Jan 9, 2020	57.84	58.01	57.74	57.85
4754	AMEX	ICF	Wed, Jan 8, 2020	57.68	58.03	57.50	57.90
4753	AMEX	ICF	Tue, Jan 7, 2020	58.14	58.14	57.40	57.63
4752	AMEX	ICF	Mon, Jan 6, 2020	58.24	58.56	58.09	58.35
4751	AMEX	ICF	Fri, Jan 3, 2020	57.46	58.36	57.46	58.25
4750	AMEX	ICF	Thu, Jan 2, 2020	58.75	58.75	57.50	57.71
4749	AMEX	ICF	Tue, Dec 31, 2019	57.94	58.51	57.94	58.50
4748	AMEX	ICF	Mon, Dec 30, 2019	57.94	58.14	57.79	58.04
4747	AMEX	ICF	Fri, Dec 27, 2019	57.92	58.14	57.83	58.05
4746	AMEX	ICF	Thu, Dec 26, 2019	57.54	57.85	57.51	57.85
4745	AMEX	ICF	Tue, Dec 24, 2019	57.53	57.65	57.26	57.50
4744	AMEX	ICF	Mon, Dec 23, 2019	57.70	57.89	57.28	57.36
4743	AMEX	ICF	Fri, Dec 20, 2019	57.47	57.88	57.47	57.66
4742	AMEX	ICF	Thu, Dec 19, 2019	56.75	57.39	56.75	57.39
4741	AMEX	ICF	Wed, Dec 18, 2019	56.20	56.99	56.20	56.82
4740	AMEX	ICF	Tue, Dec 17, 2019	57.07	57.28	56.16	56.25
4739	AMEX	ICF	Mon, Dec 16, 2019	56.68	57.03	56.17	56.91
4738	AMEX	ICF	Fri, Dec 13, 2019	56.93	57.19	56.46	56.53
4737	AMEX	ICF	Thu, Dec 12, 2019	57.83	57.94	56.75	56.87
4736	AMEX	ICF	Wed, Dec 11, 2019	58.54	58.54	57.53	57.75
4735	AMEX	ICF	Tue, Dec 10, 2019	58.77	58.89	58.23	58.41
4734	AMEX	ICF	Mon, Dec 9, 2019	58.63	58.82	58.39	58.70
4733	AMEX	ICF	Fri, Dec 6, 2019	58.60	58.91	58.59	58.61
4732	AMEX	ICF	Thu, Dec 5, 2019	58.45	58.58	58.25	58.58
4731	AMEX	ICF	Wed, Dec 4, 2019	58.16	58.74	58.16	58.58
4730	AMEX	ICF	Tue, Dec 3, 2019	57.79	58.41	57.79	58.25
4729	AMEX	ICF	Mon, Dec 2, 2019	58.82	58.82	57.91	57.92
4728	AMEX	ICF	Fri, Nov 29, 2019	59.05	59.35	58.88	58.88
4727	AMEX	ICF	Wed, Nov 27, 2019	58.77	59.16	58.64	59.15
4726	AMEX	ICF	Tue, Nov 26, 2019	58.18	58.86	58.18	58.84
4725	AMEX	ICF	Mon, Nov 25, 2019	58.12	58.51	58.02	58.05
4724	AMEX	ICF	Fri, Nov 22, 2019	58.23	58.73	57.69	58.00
4723	AMEX	ICF	Thu, Nov 21, 2019	58.84	58.84	58.17	58.18
4722	AMEX	ICF	Wed, Nov 20, 2019	59.20	59.21	58.74	59.03
4721	AMEX	ICF	Tue, Nov 19, 2019	59.00	59.25	58.87	59.12
4720	AMEX	ICF	Mon, Nov 18, 2019	58.55	59.17	58.55	58.91
4719	AMEX	ICF	Fri, Nov 15, 2019	58.30	58.63	58.27	58.63
4718	AMEX	ICF	Thu, Nov 14, 2019	58.02	58.34	58.02	58.32
4717	AMEX	ICF	Wed, Nov 13, 2019	57.28	57.98	57.28	57.86
4716	AMEX	ICF	Tue, Nov 12, 2019	57.63	58.09	57.18	57.25
4715	AMEX	ICF	Mon, Nov 11, 2019	57.48	57.88	57.48	57.68
4714	AMEX	ICF	Fri, Nov 8, 2019	57.53	57.91	57.41	57.56
4713	AMEX	ICF	Thu, Nov 7, 2019	58.14	58.14	57.46	57.67
4712	AMEX	ICF	Wed, Nov 6, 2019	58.15	58.48	58.13	58.30
4711	AMEX	ICF	Tue, Nov 5, 2019	58.93	58.93	57.77	58.07
4710	AMEX	ICF	Mon, Nov 4, 2019	59.70	59.86	58.96	59.07
4709	AMEX	ICF	Fri, Nov 1, 2019	59.87	60.14	59.13	59.65
4708	AMEX	ICF	Thu, Oct 31, 2019	60.10	60.48	59.68	59.88
4707	AMEX	ICF	Wed, Oct 30, 2019	59.77	60.07	59.28	60.07
4706	AMEX	ICF	Tue, Oct 29, 2019	59.59	60.05	59.54	59.67
4705	AMEX	ICF	Mon, Oct 28, 2019	60.02	60.02	59.45	59.57
4704	AMEX	ICF	Fri, Oct 25, 2019	60.89	60.89	60.05	60.19
4703	AMEX	ICF	Thu, Oct 24, 2019	61.12	61.12	60.70	60.93
4702	AMEX	ICF	Wed, Oct 23, 2019	61.00	61.11	60.50	61.01
4701	AMEX	ICF	Tue, Oct 22, 2019	61.21	61.54	60.83	60.88
4700	AMEX	ICF	Mon, Oct 21, 2019	60.74	61.06	60.49	61.05
4699	AMEX	ICF	Fri, Oct 18, 2019	60.19	60.70	60.10	60.65
4698	AMEX	ICF	Thu, Oct 17, 2019	60.04	60.30	60.04	60.18
4697	AMEX	ICF	Wed, Oct 16, 2019	60.00	60.00	59.54	59.93
4696	AMEX	ICF	Tue, Oct 15, 2019	59.88	60.02	59.50	59.99
4695	AMEX	ICF	Mon, Oct 14, 2019	59.91	60.18	59.67	59.89
4694	AMEX	ICF	Fri, Oct 11, 2019	60.32	60.32	59.81	59.81
4693	AMEX	ICF	Thu, Oct 10, 2019	59.83	60.15	59.65	60.00
4692	AMEX	ICF	Wed, Oct 9, 2019	60.00	60.33	59.80	59.94
4691	AMEX	ICF	Tue, Oct 8, 2019	60.04	60.23	59.48	59.72
4690	AMEX	ICF	Mon, Oct 7, 2019	60.24	60.33	59.86	60.04
4689	AMEX	ICF	Fri, Oct 4, 2019	59.95	60.30	59.95	60.27
4688	AMEX	ICF	Thu, Oct 3, 2019	59.17	60.03	59.14	59.89
4687	AMEX	ICF	Wed, Oct 2, 2019	59.31	59.49	58.87	59.14
4686	AMEX	ICF	Tue, Oct 1, 2019	59.88	60.12	59.19	59.43
4685	AMEX	ICF	Mon, Sep 30, 2019	59.99	60.26	59.90	60.01
4684	AMEX	ICF	Fri, Sep 27, 2019	60.36	60.36	59.50	59.92
4683	AMEX	ICF	Thu, Sep 26, 2019	59.86	60.30	59.80	60.18
4682	AMEX	ICF	Wed, Sep 25, 2019	59.59	59.83	59.42	59.65
4681	AMEX	ICF	Tue, Sep 24, 2019	59.91	60.04	59.30	59.61
4680	AMEX	ICF	Mon, Sep 23, 2019	59.79	60.31	59.79	59.69
4679	AMEX	ICF	Fri, Sep 20, 2019	59.99	60.22	59.80	59.82
4678	AMEX	ICF	Thu, Sep 19, 2019	59.92	60.19	59.73	59.92
4677	AMEX	ICF	Wed, Sep 18, 2019	60.16	60.16	59.37	59.77
4676	AMEX	ICF	Tue, Sep 17, 2019	59.42	59.98	59.42	59.96
4675	AMEX	ICF	Mon, Sep 16, 2019	58.69	59.25	58.57	59.20
4674	AMEX	ICF	Fri, Sep 13, 2019	59.03	59.37	58.38	58.57
4673	AMEX	ICF	Thu, Sep 12, 2019	59.19	59.93	58.79	59.21
4672	AMEX	ICF	Wed, Sep 11, 2019	59.03	59.03	58.50	58.87
4671	AMEX	ICF	Tue, Sep 10, 2019	59.67	59.67	58.52	59.02
4670	AMEX	ICF	Mon, Sep 9, 2019	60.25	60.25	59.64	59.84
4669	AMEX	ICF	Fri, Sep 6, 2019	60.23	60.51	59.95	60.29
4668	AMEX	ICF	Thu, Sep 5, 2019	60.84	60.85	59.98	60.09
4667	AMEX	ICF	Wed, Sep 4, 2019	60.60	60.74	60.38	60.71
4666	AMEX	ICF	Tue, Sep 3, 2019	59.41	60.27	59.41	60.27
4665	AMEX	ICF	Fri, Aug 30, 2019	59.64	59.75	59.35	59.56
4664	AMEX	ICF	Thu, Aug 29, 2019	59.20	59.90	59.17	59.51
4663	AMEX	ICF	Wed, Aug 28, 2019	59.01	59.11	58.87	59.03
4662	AMEX	ICF	Tue, Aug 27, 2019	59.44	59.46	58.91	58.91
4661	AMEX	ICF	Mon, Aug 26, 2019	58.80	59.09	58.58	59.03
4660	AMEX	ICF	Fri, Aug 23, 2019	59.34	59.70	58.35	58.59
4659	AMEX	ICF	Thu, Aug 22, 2019	59.07	59.40	58.78	59.34
4658	AMEX	ICF	Wed, Aug 21, 2019	58.89	59.19	58.71	59.04
4657	AMEX	ICF	Tue, Aug 20, 2019	59.32	59.50	58.81	58.84
4656	AMEX	ICF	Mon, Aug 19, 2019	58.96	59.44	58.81	59.33
4655	AMEX	ICF	Fri, Aug 16, 2019	58.45	58.95	58.45	58.86
4654	AMEX	ICF	Thu, Aug 15, 2019	57.83	58.48	57.79	58.41
4653	AMEX	ICF	Wed, Aug 14, 2019	58.25	58.31	57.58	57.69
4652	AMEX	ICF	Tue, Aug 13, 2019	58.43	58.57	57.95	58.46
4651	AMEX	ICF	Mon, Aug 12, 2019	58.57	58.65	58.15	58.44
4650	AMEX	ICF	Fri, Aug 9, 2019	58.45	58.75	58.00	58.57
4649	AMEX	ICF	Thu, Aug 8, 2019	57.70	58.58	57.37	58.53
4648	AMEX	ICF	Wed, Aug 7, 2019	57.00	58.06	56.59	57.67
4647	AMEX	ICF	Tue, Aug 6, 2019	56.69	57.40	56.41	57.10
4646	AMEX	ICF	Mon, Aug 5, 2019	57.56	57.56	55.84	56.50
4645	AMEX	ICF	Fri, Aug 2, 2019	57.22	57.90	57.22	57.59
4644	AMEX	ICF	Thu, Aug 1, 2019	57.37	57.70	56.68	57.20
4643	AMEX	ICF	Wed, Jul 31, 2019	57.60	57.83	56.89	57.21
4642	AMEX	ICF	Tue, Jul 30, 2019	57.04	57.75	57.03	57.38
4641	AMEX	ICF	Mon, Jul 29, 2019	56.86	57.43	56.86	57.07
4640	AMEX	ICF	Fri, Jul 26, 2019	56.79	56.96	56.34	56.74
4639	AMEX	ICF	Thu, Jul 25, 2019	56.97	56.98	56.48	56.65
4638	AMEX	ICF	Wed, Jul 24, 2019	57.11	57.11	56.76	56.97
4637	AMEX	ICF	Tue, Jul 23, 2019	56.60	57.08	56.43	57.07
4636	AMEX	ICF	Mon, Jul 22, 2019	56.67	56.87	56.35	56.48
4635	AMEX	ICF	Fri, Jul 19, 2019	57.76	57.77	56.59	56.62
4634	AMEX	ICF	Thu, Jul 18, 2019	57.52	57.83	57.21	57.63
4633	AMEX	ICF	Wed, Jul 17, 2019	57.90	58.01	57.19	57.57
4632	AMEX	ICF	Tue, Jul 16, 2019	57.67	57.95	57.50	57.76
4631	AMEX	ICF	Mon, Jul 15, 2019	57.94	58.28	57.79	57.80
4630	AMEX	ICF	Fri, Jul 12, 2019	57.97	58.07	57.67	57.83
4629	AMEX	ICF	Thu, Jul 11, 2019	58.82	58.82	57.79	58.02
4628	AMEX	ICF	Wed, Jul 10, 2019	58.52	58.81	58.28	58.71
4627	AMEX	ICF	Tue, Jul 9, 2019	57.99	58.44	57.87	58.37
4626	AMEX	ICF	Mon, Jul 8, 2019	57.75	58.14	57.68	58.01
4625	AMEX	ICF	Fri, Jul 5, 2019	57.55	57.95	56.90	57.75
4624	AMEX	ICF	Wed, Jul 3, 2019	57.23	58.10	57.23	58.06
4623	AMEX	ICF	Tue, Jul 2, 2019	56.41	57.27	56.41	57.23
4622	AMEX	ICF	Mon, Jul 1, 2019	56.80	56.80	55.59	56.22
4621	AMEX	ICF	Fri, Jun 28, 2019	56.14	56.66	56.14	56.33
4620	AMEX	ICF	Thu, Jun 27, 2019	55.90	56.23	55.90	56.10
4619	AMEX	ICF	Wed, Jun 26, 2019	56.85	56.85	55.35	55.58
4618	AMEX	ICF	Tue, Jun 25, 2019	57.61	57.79	56.71	56.74
4617	AMEX	ICF	Mon, Jun 24, 2019	58.30	58.33	57.38	57.48
4616	AMEX	ICF	Fri, Jun 21, 2019	58.45	58.45	57.46	57.78
4615	AMEX	ICF	Thu, Jun 20, 2019	58.68	58.73	58.43	58.50
4614	AMEX	ICF	Wed, Jun 19, 2019	57.83	58.38	57.50	58.21
4613	AMEX	ICF	Tue, Jun 18, 2019	58.45	58.59	57.59	57.83
4612	AMEX	ICF	Mon, Jun 17, 2019	57.66	58.18	57.66	58.10
4611	AMEX	ICF	Fri, Jun 14, 2019	57.79	58.06	57.51	57.88
4610	AMEX	ICF	Thu, Jun 13, 2019	57.72	57.72	57.41	57.72
4609	AMEX	ICF	Wed, Jun 12, 2019	57.39	57.68	57.34	57.52
4608	AMEX	ICF	Tue, Jun 11, 2019	57.50	57.50	56.93	57.34
4607	AMEX	ICF	Mon, Jun 10, 2019	57.56	57.58	56.99	57.29
4606	AMEX	ICF	Fri, Jun 7, 2019	57.61	58.29	57.42	57.48
4605	AMEX	ICF	Thu, Jun 6, 2019	57.40	57.40	56.92	57.31
4604	AMEX	ICF	Wed, Jun 5, 2019	56.14	57.24	56.14	57.20
4603	AMEX	ICF	Tue, Jun 4, 2019	56.47	56.47	55.41	55.84
4602	AMEX	ICF	Mon, Jun 3, 2019	56.29	56.46	55.85	56.26
4601	AMEX	ICF	Fri, May 31, 2019	55.65	56.45	55.52	56.13
4600	AMEX	ICF	Thu, May 30, 2019	55.67	55.98	55.55	55.72
4599	AMEX	ICF	Wed, May 29, 2019	56.20	56.27	55.30	55.52
4598	AMEX	ICF	Tue, May 28, 2019	57.09	57.17	56.25	56.25
4597	AMEX	ICF	Fri, May 24, 2019	56.82	57.09	56.79	56.81
4596	AMEX	ICF	Thu, May 23, 2019	56.31	56.75	56.20	56.68
4595	AMEX	ICF	Wed, May 22, 2019	56.44	56.52	56.19	56.46
4594	AMEX	ICF	Tue, May 21, 2019	55.98	56.39	55.48	56.26
4593	AMEX	ICF	Mon, May 20, 2019	56.24	56.47	55.57	55.83
4592	AMEX	ICF	Fri, May 17, 2019	56.55	56.57	56.15	56.51
4591	AMEX	ICF	Thu, May 16, 2019	56.34	56.77	56.34	56.57
4590	AMEX	ICF	Wed, May 15, 2019	55.85	56.42	55.82	56.24
4589	AMEX	ICF	Tue, May 14, 2019	55.69	55.98	55.46	55.83
4588	AMEX	ICF	Mon, May 13, 2019	55.13	55.69	55.13	55.61
4587	AMEX	ICF	Fri, May 10, 2019	54.92	55.75	54.90	55.60
4586	AMEX	ICF	Thu, May 9, 2019	54.81	55.06	54.34	54.99
4585	AMEX	ICF	Wed, May 8, 2019	54.78	55.33	54.76	54.78
4584	AMEX	ICF	Tue, May 7, 2019	55.69	55.70	54.47	54.84
4583	AMEX	ICF	Mon, May 6, 2019	55.70	56.04	55.65	55.90
4582	AMEX	ICF	Fri, May 3, 2019	55.95	56.19	55.67	56.15
4581	AMEX	ICF	Thu, May 2, 2019	55.64	56.31	55.64	55.75
4580	AMEX	ICF	Wed, May 1, 2019	55.73	56.28	55.46	55.70
4579	AMEX	ICF	Tue, Apr 30, 2019	54.93	55.60	54.56	55.50
4578	AMEX	ICF	Mon, Apr 29, 2019	55.45	55.57	54.83	54.88
4577	AMEX	ICF	Fri, Apr 26, 2019	55.42	55.53	55.06	55.45
4576	AMEX	ICF	Thu, Apr 25, 2019	55.05	55.34	54.68	55.19
4575	AMEX	ICF	Wed, Apr 24, 2019	54.74	55.24	54.65	55.12
4574	AMEX	ICF	Tue, Apr 23, 2019	54.00	54.74	54.00	54.61
4573	AMEX	ICF	Mon, Apr 22, 2019	54.55	54.55	53.52	53.96
4572	AMEX	ICF	Thu, Apr 18, 2019	54.21	54.70	54.06	54.60
4571	AMEX	ICF	Wed, Apr 17, 2019	54.85	54.85	53.91	54.09
4570	AMEX	ICF	Tue, Apr 16, 2019	56.01	56.04	54.40	54.65
4569	AMEX	ICF	Mon, Apr 15, 2019	56.26	56.28	55.86	56.04
4568	AMEX	ICF	Fri, Apr 12, 2019	56.04	56.31	55.53	56.30
4567	AMEX	ICF	Thu, Apr 11, 2019	56.02	56.31	55.74	55.99
4566	AMEX	ICF	Wed, Apr 10, 2019	55.79	56.05	55.74	56.04
4565	AMEX	ICF	Tue, Apr 9, 2019	55.81	56.01	55.48	55.56
4564	AMEX	ICF	Mon, Apr 8, 2019	56.05	56.05	55.65	55.82
4563	AMEX	ICF	Fri, Apr 5, 2019	55.80	56.15	55.65	56.12
4562	AMEX	ICF	Thu, Apr 4, 2019	55.94	55.94	55.49	55.75
4561	AMEX	ICF	Wed, Apr 3, 2019	55.97	56.14	55.55	55.90
4560	AMEX	ICF	Tue, Apr 2, 2019	55.52	56.09	55.20	56.02
4559	AMEX	ICF	Mon, Apr 1, 2019	55.67	55.70	54.94	55.54
4558	AMEX	ICF	Fri, Mar 29, 2019	55.83	55.83	55.45	55.60
4557	AMEX	ICF	Thu, Mar 28, 2019	55.33	55.75	55.24	55.75
4556	AMEX	ICF	Wed, Mar 27, 2019	55.64	55.64	55.00	55.28
4555	AMEX	ICF	Tue, Mar 26, 2019	55.22	55.53	55.17	55.51
4554	AMEX	ICF	Mon, Mar 25, 2019	55.04	55.29	54.81	55.10
4553	AMEX	ICF	Fri, Mar 22, 2019	55.30	55.79	55.04	55.06
4552	AMEX	ICF	Thu, Mar 21, 2019	54.17	55.28	54.17	55.25
4551	AMEX	ICF	Wed, Mar 20, 2019	54.01	54.58	53.68	54.28
4550	AMEX	ICF	Tue, Mar 19, 2019	54.63	54.69	54.21	54.00
4549	AMEX	ICF	Mon, Mar 18, 2019	54.99	55.07	54.34	54.59
4548	AMEX	ICF	Fri, Mar 15, 2019	55.38	55.38	54.82	54.93
4547	AMEX	ICF	Thu, Mar 14, 2019	55.05	55.25	54.95	55.24
4546	AMEX	ICF	Wed, Mar 13, 2019	54.92	55.24	54.92	55.09
4545	AMEX	ICF	Tue, Mar 12, 2019	54.55	54.97	54.55	54.85
4544	AMEX	ICF	Mon, Mar 11, 2019	53.88	54.56	53.88	54.54
4543	AMEX	ICF	Fri, Mar 8, 2019	53.53	53.93	53.53	53.77
4542	AMEX	ICF	Thu, Mar 7, 2019	53.80	54.23	53.57	53.72
4541	AMEX	ICF	Wed, Mar 6, 2019	53.97	54.20	53.75	53.80
4540	AMEX	ICF	Tue, Mar 5, 2019	53.69	54.21	53.69	54.01
4539	AMEX	ICF	Mon, Mar 4, 2019	53.69	53.88	53.23	53.81
4538	AMEX	ICF	Fri, Mar 1, 2019	53.91	53.91	52.99	53.57
4537	AMEX	ICF	Thu, Feb 28, 2019	53.43	54.30	53.35	53.69
4536	AMEX	ICF	Wed, Feb 27, 2019	53.53	53.71	53.05	53.46
4535	AMEX	ICF	Tue, Feb 26, 2019	53.78	53.95	53.63	53.73
4534	AMEX	ICF	Mon, Feb 25, 2019	54.27	54.34	53.76	53.80
4533	AMEX	ICF	Fri, Feb 22, 2019	53.93	54.38	53.78	54.21
4532	AMEX	ICF	Thu, Feb 21, 2019	53.45	53.91	53.23	53.86
4531	AMEX	ICF	Wed, Feb 20, 2019	54.00	54.00	53.36	53.72
4530	AMEX	ICF	Tue, Feb 19, 2019	53.98	54.25	53.95	54.16
4529	AMEX	ICF	Fri, Feb 15, 2019	53.90	54.10	53.78	54.07
4528	AMEX	ICF	Thu, Feb 14, 2019	53.69	53.95	53.54	53.81
4527	AMEX	ICF	Wed, Feb 13, 2019	53.12	53.59	53.00	53.52
4526	AMEX	ICF	Tue, Feb 12, 2019	53.74	53.84	53.05	53.20
4525	AMEX	ICF	Mon, Feb 11, 2019	53.56	53.73	53.49	53.64
4524	AMEX	ICF	Fri, Feb 8, 2019	53.34	53.60	53.18	53.50
4523	AMEX	ICF	Thu, Feb 7, 2019	52.86	53.50	52.68	53.44
4522	AMEX	ICF	Wed, Feb 6, 2019	53.27	53.27	52.72	52.94
4521	AMEX	ICF	Tue, Feb 5, 2019	53.02	53.38	52.69	53.30
4520	AMEX	ICF	Mon, Feb 4, 2019	52.62	53.01	52.18	52.99
4519	AMEX	ICF	Fri, Feb 1, 2019	52.91	53.12	51.82	52.55
4518	AMEX	ICF	Thu, Jan 31, 2019	52.33	53.05	52.11	52.93
4517	AMEX	ICF	Wed, Jan 30, 2019	52.15	52.56	51.75	52.43
4516	AMEX	ICF	Tue, Jan 29, 2019	51.59	51.99	51.15	51.99
4515	AMEX	ICF	Mon, Jan 28, 2019	50.71	51.54	50.71	51.52
4514	AMEX	ICF	Fri, Jan 25, 2019	50.56	50.97	50.11	50.94
4513	AMEX	ICF	Thu, Jan 24, 2019	50.24	50.47	49.96	50.37
4512	AMEX	ICF	Wed, Jan 23, 2019	50.36	50.38	49.99	50.30
4511	AMEX	ICF	Tue, Jan 22, 2019	50.39	50.45	49.94	50.34
4510	AMEX	ICF	Fri, Jan 18, 2019	50.37	50.45	49.97	50.44
4509	AMEX	ICF	Thu, Jan 17, 2019	50.03	50.31	49.99	50.27
4508	AMEX	ICF	Wed, Jan 16, 2019	49.76	50.24	49.43	50.11
4507	AMEX	ICF	Tue, Jan 15, 2019	49.32	49.91	49.32	49.82
4506	AMEX	ICF	Mon, Jan 14, 2019	49.08	49.52	49.05	49.25
4505	AMEX	ICF	Fri, Jan 11, 2019	49.16	49.40	48.95	49.39
4504	AMEX	ICF	Thu, Jan 10, 2019	48.28	49.31	48.26	49.29
4503	AMEX	ICF	Wed, Jan 9, 2019	48.72	48.72	48.04	48.46
4502	AMEX	ICF	Tue, Jan 8, 2019	47.95	48.68	47.81	48.57
4501	AMEX	ICF	Mon, Jan 7, 2019	47.34	47.96	47.28	47.61
4500	AMEX	ICF	Fri, Jan 4, 2019	46.86	47.70	46.86	47.27
4499	AMEX	ICF	Thu, Jan 3, 2019	46.62	47.57	46.62	46.85
4498	AMEX	ICF	Wed, Jan 2, 2019	47.35	47.40	46.37	46.66
4497	AMEX	ICF	Mon, Dec 31, 2018	47.94	47.94	47.07	47.85
4496	AMEX	ICF	Fri, Dec 28, 2018	47.71	48.17	47.31	47.71
4495	AMEX	ICF	Thu, Dec 27, 2018	47.08	47.57	46.19	47.57
4494	AMEX	ICF	Wed, Dec 26, 2018	46.04	47.44	45.57	47.44
4493	AMEX	ICF	Mon, Dec 24, 2018	47.87	48.58	46.00	46.00
4492	AMEX	ICF	Fri, Dec 21, 2018	48.72	49.52	47.92	47.96
4491	AMEX	ICF	Thu, Dec 20, 2018	49.09	49.29	48.23	48.53
4490	AMEX	ICF	Wed, Dec 19, 2018	49.60	49.94	48.95	49.16
4489	AMEX	ICF	Tue, Dec 18, 2018	49.48	49.92	49.37	49.60
4488	AMEX	ICF	Mon, Dec 17, 2018	50.97	51.10	48.98	49.10
4487	AMEX	ICF	Fri, Dec 14, 2018	51.21	51.41	51.00	50.92
4486	AMEX	ICF	Thu, Dec 13, 2018	51.09	51.84	51.09	51.34
4485	AMEX	ICF	Wed, Dec 12, 2018	52.26	52.83	51.03	51.04
4484	AMEX	ICF	Tue, Dec 11, 2018	52.33	52.55	52.11	52.13
4483	AMEX	ICF	Mon, Dec 10, 2018	52.47	52.47	51.39	52.05
4482	AMEX	ICF	Fri, Dec 7, 2018	52.92	52.92	52.21	52.39
4481	AMEX	ICF	Thu, Dec 6, 2018	51.44	53.07	50.90	53.03
4480	AMEX	ICF	Tue, Dec 4, 2018	52.39	52.58	51.59	51.71
4479	AMEX	ICF	Mon, Dec 3, 2018	52.44	52.44	51.95	52.42
4478	AMEX	ICF	Fri, Nov 30, 2018	51.64	52.12	51.54	52.04
4477	AMEX	ICF	Thu, Nov 29, 2018	51.57	51.81	51.03	51.60
4476	AMEX	ICF	Wed, Nov 28, 2018	51.15	51.57	51.14	51.52
4475	AMEX	ICF	Tue, Nov 27, 2018	50.84	51.15	50.70	51.13
4474	AMEX	ICF	Mon, Nov 26, 2018	51.05	51.11	50.67	50.88
4473	AMEX	ICF	Fri, Nov 23, 2018	50.95	51.07	50.57	50.82
4472	AMEX	ICF	Wed, Nov 21, 2018	51.04	51.41	50.81	50.97
4471	AMEX	ICF	Tue, Nov 20, 2018	51.18	51.58	50.99	51.01
4470	AMEX	ICF	Mon, Nov 19, 2018	51.30	51.70	51.12	51.50
4469	AMEX	ICF	Fri, Nov 16, 2018	50.66	51.36	50.48	51.33
4468	AMEX	ICF	Thu, Nov 15, 2018	51.03	51.03	50.25	50.69
4467	AMEX	ICF	Wed, Nov 14, 2018	51.26	51.31	50.90	51.14
4466	AMEX	ICF	Tue, Nov 13, 2018	51.20	51.26	50.73	51.15
4465	AMEX	ICF	Mon, Nov 12, 2018	51.05	51.45	50.81	51.05
4464	AMEX	ICF	Fri, Nov 9, 2018	50.66	50.95	50.59	50.88
4463	AMEX	ICF	Thu, Nov 8, 2018	50.68	50.78	50.39	50.77
4462	AMEX	ICF	Wed, Nov 7, 2018	50.21	50.70	50.08	50.69
4461	AMEX	ICF	Tue, Nov 6, 2018	49.75	50.07	49.75	50.07
4460	AMEX	ICF	Mon, Nov 5, 2018	48.95	49.93	48.95	49.77
4459	AMEX	ICF	Fri, Nov 2, 2018	49.42	49.44	48.39	48.92
4458	AMEX	ICF	Thu, Nov 1, 2018	49.42	49.60	49.21	49.45
4457	AMEX	ICF	Wed, Oct 31, 2018	50.08	50.08	49.28	49.31
4456	AMEX	ICF	Tue, Oct 30, 2018	49.46	50.47	49.44	50.03
4455	AMEX	ICF	Mon, Oct 29, 2018	49.13	49.64	49.12	49.44
4454	AMEX	ICF	Fri, Oct 26, 2018	49.73	49.83	48.54	48.76
4453	AMEX	ICF	Thu, Oct 25, 2018	49.48	50.14	49.23	49.91
4452	AMEX	ICF	Wed, Oct 24, 2018	48.83	49.74	48.66	49.35
4451	AMEX	ICF	Tue, Oct 23, 2018	48.24	48.88	48.07	48.69
4450	AMEX	ICF	Mon, Oct 22, 2018	49.05	49.31	48.37	48.37
4449	AMEX	ICF	Fri, Oct 19, 2018	48.69	49.20	48.68	49.06
4448	AMEX	ICF	Thu, Oct 18, 2018	48.48	48.98	48.46	48.64
4447	AMEX	ICF	Wed, Oct 17, 2018	48.65	48.83	48.28	48.62
4446	AMEX	ICF	Tue, Oct 16, 2018	48.01	48.86	47.70	48.74
4445	AMEX	ICF	Mon, Oct 15, 2018	47.61	48.28	47.20	47.81
4444	AMEX	ICF	Fri, Oct 12, 2018	47.92	48.37	47.30	47.57
4443	AMEX	ICF	Thu, Oct 11, 2018	49.00	49.00	47.51	47.58
4442	AMEX	ICF	Wed, Oct 10, 2018	49.55	49.82	48.98	48.99
4441	AMEX	ICF	Tue, Oct 9, 2018	49.51	49.75	49.28	49.65
4440	AMEX	ICF	Mon, Oct 8, 2018	48.43	49.67	48.43	49.45
4439	AMEX	ICF	Fri, Oct 5, 2018	48.79	49.13	48.76	48.81
4438	AMEX	ICF	Thu, Oct 4, 2018	48.91	49.11	48.35	48.79
4437	AMEX	ICF	Wed, Oct 3, 2018	49.55	49.80	48.77	49.10
4436	AMEX	ICF	Tue, Oct 2, 2018	49.82	49.82	49.51	49.55
4435	AMEX	ICF	Mon, Oct 1, 2018	50.05	50.12	49.65	49.65
4434	AMEX	ICF	Fri, Sep 28, 2018	49.38	50.05	49.38	50.04
4433	AMEX	ICF	Thu, Sep 27, 2018	49.20	49.58	49.20	49.34
4432	AMEX	ICF	Wed, Sep 26, 2018	49.69	49.80	49.09	49.14
4431	AMEX	ICF	Tue, Sep 25, 2018	50.17	50.43	50.00	49.74
4430	AMEX	ICF	Mon, Sep 24, 2018	51.02	51.14	49.93	50.13
4429	AMEX	ICF	Fri, Sep 21, 2018	51.06	51.46	51.02	51.23
4428	AMEX	ICF	Thu, Sep 20, 2018	50.79	51.21	50.60	51.19
4427	AMEX	ICF	Wed, Sep 19, 2018	51.27	51.34	50.71	50.79
4426	AMEX	ICF	Tue, Sep 18, 2018	51.67	51.69	51.24	51.34
4425	AMEX	ICF	Mon, Sep 17, 2018	51.22	51.69	51.22	51.66
4424	AMEX	ICF	Fri, Sep 14, 2018	51.67	51.71	50.96	51.39
4423	AMEX	ICF	Thu, Sep 13, 2018	51.76	51.91	51.44	51.77
4422	AMEX	ICF	Wed, Sep 12, 2018	51.52	51.67	51.42	51.52
4421	AMEX	ICF	Tue, Sep 11, 2018	51.33	51.68	51.27	51.49
4420	AMEX	ICF	Mon, Sep 10, 2018	51.34	51.75	51.34	51.50
4419	AMEX	ICF	Fri, Sep 7, 2018	51.58	51.59	51.09	51.21
4418	AMEX	ICF	Thu, Sep 6, 2018	51.67	51.94	51.43	51.82
4417	AMEX	ICF	Wed, Sep 5, 2018	51.34	51.79	50.97	51.66
4416	AMEX	ICF	Tue, Sep 4, 2018	51.62	51.83	51.17	51.28
4415	AMEX	ICF	Fri, Aug 31, 2018	51.60	51.93	51.59	51.77
4414	AMEX	ICF	Thu, Aug 30, 2018	51.88	51.94	51.51	51.57
4413	AMEX	ICF	Wed, Aug 29, 2018	51.94	52.00	51.77	51.81
4412	AMEX	ICF	Tue, Aug 28, 2018	51.25	51.89	51.01	51.87
4411	AMEX	ICF	Mon, Aug 27, 2018	51.28	51.28	50.94	51.25
4410	AMEX	ICF	Fri, Aug 24, 2018	50.93	51.35	50.72	51.32
4409	AMEX	ICF	Thu, Aug 23, 2018	51.13	51.36	50.98	51.00
4408	AMEX	ICF	Wed, Aug 22, 2018	51.43	51.43	50.90	51.09
4407	AMEX	ICF	Tue, Aug 21, 2018	51.92	51.92	51.33	51.44
4406	AMEX	ICF	Mon, Aug 20, 2018	52.09	52.20	51.81	51.90
4405	AMEX	ICF	Fri, Aug 17, 2018	51.36	51.93	51.36	51.92
4404	AMEX	ICF	Thu, Aug 16, 2018	51.02	51.43	50.82	51.41
4403	AMEX	ICF	Wed, Aug 15, 2018	50.45	51.05	50.26	50.99
4402	AMEX	ICF	Tue, Aug 14, 2018	50.56	50.64	50.32	50.50
4401	AMEX	ICF	Mon, Aug 13, 2018	50.33	50.49	50.26	50.36
4400	AMEX	ICF	Fri, Aug 10, 2018	50.80	50.87	50.32	50.33
4399	AMEX	ICF	Thu, Aug 9, 2018	50.97	51.02	50.71	50.81
4398	AMEX	ICF	Wed, Aug 8, 2018	51.14	51.14	50.78	50.85
4397	AMEX	ICF	Tue, Aug 7, 2018	51.12	51.12	50.84	51.07
4396	AMEX	ICF	Mon, Aug 6, 2018	51.25	51.44	51.09	51.20
4395	AMEX	ICF	Fri, Aug 3, 2018	50.57	51.28	50.56	51.22
4394	AMEX	ICF	Thu, Aug 2, 2018	50.67	50.86	50.37	50.54
4393	AMEX	ICF	Wed, Aug 1, 2018	50.22	50.84	49.86	50.78
4392	AMEX	ICF	Tue, Jul 31, 2018	49.54	50.57	49.54	50.41
4391	AMEX	ICF	Mon, Jul 30, 2018	49.48	49.56	49.08	49.41
4390	AMEX	ICF	Fri, Jul 27, 2018	49.83	49.83	49.42	49.46
4389	AMEX	ICF	Thu, Jul 26, 2018	49.76	50.11	49.74	49.86
4388	AMEX	ICF	Wed, Jul 25, 2018	49.28	49.87	49.06	49.75
4387	AMEX	ICF	Tue, Jul 24, 2018	49.56	49.56	49.03	49.29
4386	AMEX	ICF	Mon, Jul 23, 2018	49.62	49.62	49.13	49.47
4385	AMEX	ICF	Fri, Jul 20, 2018	49.85	49.89	49.38	49.53
4384	AMEX	ICF	Thu, Jul 19, 2018	49.50	50.25	49.33	50.00
4383	AMEX	ICF	Wed, Jul 18, 2018	49.70	49.76	49.27	49.49
4382	AMEX	ICF	Tue, Jul 17, 2018	50.05	50.21	49.57	49.64
4381	AMEX	ICF	Mon, Jul 16, 2018	50.21	50.21	49.78	50.06
4380	AMEX	ICF	Fri, Jul 13, 2018	50.50	50.67	50.32	50.34
4379	AMEX	ICF	Thu, Jul 12, 2018	50.48	50.65	50.35	50.55
4378	AMEX	ICF	Wed, Jul 11, 2018	50.45	50.66	50.33	50.41
4377	AMEX	ICF	Tue, Jul 10, 2018	50.31	50.67	50.21	50.54
4376	AMEX	ICF	Mon, Jul 9, 2018	50.80	50.98	50.10	50.38
4375	AMEX	ICF	Fri, Jul 6, 2018	50.58	50.91	50.58	50.80
4374	AMEX	ICF	Thu, Jul 5, 2018	50.09	50.63	50.01	50.60
4373	AMEX	ICF	Tue, Jul 3, 2018	49.67	50.36	49.53	49.94
4372	AMEX	ICF	Mon, Jul 2, 2018	49.84	50.02	49.10	49.65
4371	AMEX	ICF	Fri, Jun 29, 2018	49.75	50.22	49.38	49.94
4370	AMEX	ICF	Thu, Jun 28, 2018	49.43	49.89	49.31	49.81
4369	AMEX	ICF	Wed, Jun 27, 2018	49.53	49.72	49.31	49.33
4368	AMEX	ICF	Tue, Jun 26, 2018	49.43	49.69	49.25	49.46
4367	AMEX	ICF	Mon, Jun 25, 2018	49.73	49.86	49.41	49.30
4366	AMEX	ICF	Fri, Jun 22, 2018	49.37	49.83	49.20	49.78
4365	AMEX	ICF	Thu, Jun 21, 2018	48.99	49.39	48.71	49.34
4364	AMEX	ICF	Wed, Jun 20, 2018	48.43	49.05	48.43	49.00
4363	AMEX	ICF	Tue, Jun 19, 2018	48.23	48.68	48.23	48.40
4362	AMEX	ICF	Mon, Jun 18, 2018	48.32	48.59	48.11	48.41
4361	AMEX	ICF	Fri, Jun 15, 2018	48.54	48.90	48.42	48.48
4360	AMEX	ICF	Thu, Jun 14, 2018	48.14	48.73	48.14	48.53
4359	AMEX	ICF	Wed, Jun 13, 2018	49.10	49.14	47.99	48.03
4358	AMEX	ICF	Tue, Jun 12, 2018	48.79	49.21	48.65	49.04
4357	AMEX	ICF	Mon, Jun 11, 2018	48.93	48.96	48.75	48.82
4356	AMEX	ICF	Fri, Jun 8, 2018	48.57	48.99	48.57	48.93
4355	AMEX	ICF	Thu, Jun 7, 2018	48.73	48.88	48.41	48.71
4354	AMEX	ICF	Wed, Jun 6, 2018	48.53	48.75	48.39	48.74
4353	AMEX	ICF	Tue, Jun 5, 2018	48.90	49.07	48.57	48.62
4352	AMEX	ICF	Mon, Jun 4, 2018	48.42	48.88	48.30	48.87
4351	AMEX	ICF	Fri, Jun 1, 2018	48.10	48.49	48.09	48.38
4350	AMEX	ICF	Thu, May 31, 2018	48.15	48.35	47.94	48.16
4349	AMEX	ICF	Wed, May 30, 2018	47.48	48.47	47.41	48.33
4348	AMEX	ICF	Tue, May 29, 2018	47.43	47.72	47.17	47.59
4347	AMEX	ICF	Fri, May 25, 2018	47.22	47.63	47.22	47.43
4346	AMEX	ICF	Thu, May 24, 2018	47.41	47.64	47.01	47.25
4345	AMEX	ICF	Wed, May 23, 2018	46.93	47.58	46.93	47.44
4344	AMEX	ICF	Tue, May 22, 2018	46.83	46.98	46.69	46.92
4343	AMEX	ICF	Mon, May 21, 2018	46.35	46.94	46.13	46.83
4342	AMEX	ICF	Fri, May 18, 2018	46.31	46.50	46.11	46.30
4341	AMEX	ICF	Thu, May 17, 2018	46.57	46.66	46.20	46.28
4340	AMEX	ICF	Wed, May 16, 2018	46.84	47.07	46.52	46.59
4339	AMEX	ICF	Tue, May 15, 2018	47.44	47.44	46.73	46.86
4338	AMEX	ICF	Mon, May 14, 2018	48.10	48.31	47.53	47.77
4337	AMEX	ICF	Fri, May 11, 2018	48.41	48.47	48.12	48.17
4336	AMEX	ICF	Thu, May 10, 2018	47.95	48.38	47.95	48.32
4335	AMEX	ICF	Wed, May 9, 2018	47.47	47.91	47.45	47.88
4334	AMEX	ICF	Tue, May 8, 2018	47.61	47.80	47.43	47.55
4333	AMEX	ICF	Mon, May 7, 2018	47.63	47.92	47.57	47.88
4332	AMEX	ICF	Fri, May 4, 2018	47.03	47.78	47.03	47.67
4331	AMEX	ICF	Thu, May 3, 2018	47.10	47.35	46.64	47.13
4330	AMEX	ICF	Wed, May 2, 2018	47.44	47.62	46.88	47.26
4329	AMEX	ICF	Tue, May 1, 2018	47.01	47.63	47.01	47.55
4328	AMEX	ICF	Mon, Apr 30, 2018	47.15	47.34	46.91	46.99
4327	AMEX	ICF	Fri, Apr 27, 2018	46.10	47.44	46.10	47.27
4326	AMEX	ICF	Thu, Apr 26, 2018	45.63	46.49	45.63	46.23
4325	AMEX	ICF	Wed, Apr 25, 2018	45.35	45.69	45.17	45.51
4324	AMEX	ICF	Tue, Apr 24, 2018	45.37	45.79	45.28	45.58
4323	AMEX	ICF	Mon, Apr 23, 2018	45.47	45.70	45.23	45.42
4322	AMEX	ICF	Fri, Apr 20, 2018	45.90	46.09	45.44	45.52
4321	AMEX	ICF	Thu, Apr 19, 2018	46.51	46.51	45.66	45.95
4320	AMEX	ICF	Wed, Apr 18, 2018	46.62	46.96	46.56	46.67
4319	AMEX	ICF	Tue, Apr 17, 2018	46.26	47.03	46.25	46.76
4318	AMEX	ICF	Mon, Apr 16, 2018	45.88	46.33	45.86	46.17
4317	AMEX	ICF	Fri, Apr 13, 2018	45.60	45.99	45.58	45.97
4316	AMEX	ICF	Thu, Apr 12, 2018	46.38	46.76	45.55	45.67
4315	AMEX	ICF	Wed, Apr 11, 2018	46.09	46.71	46.09	46.26
4314	AMEX	ICF	Tue, Apr 10, 2018	46.30	46.49	46.19	46.29
4313	AMEX	ICF	Mon, Apr 9, 2018	46.32	46.59	45.98	46.21
4312	AMEX	ICF	Fri, Apr 6, 2018	46.62	47.26	46.23	46.36
4311	AMEX	ICF	Thu, Apr 5, 2018	47.02	47.02	46.35	46.73
4310	AMEX	ICF	Wed, Apr 4, 2018	46.02	46.95	45.73	46.86
4309	AMEX	ICF	Tue, Apr 3, 2018	46.20	46.52	45.68	46.34
4308	AMEX	ICF	Mon, Apr 2, 2018	46.45	47.03	45.67	45.95
4307	AMEX	ICF	Thu, Mar 29, 2018	46.72	46.92	46.47	46.65
4306	AMEX	ICF	Wed, Mar 28, 2018	45.74	46.73	45.74	46.67
4305	AMEX	ICF	Tue, Mar 27, 2018	45.23	46.13	44.87	45.53
4304	AMEX	ICF	Mon, Mar 26, 2018	45.04	45.36	44.82	45.29
4303	AMEX	ICF	Fri, Mar 23, 2018	45.69	45.74	44.67	44.77
4302	AMEX	ICF	Thu, Mar 22, 2018	46.04	46.41	45.50	45.62
4301	AMEX	ICF	Wed, Mar 21, 2018	46.54	46.76	46.10	45.95
4300	AMEX	ICF	Tue, Mar 20, 2018	46.69	47.12	46.51	46.67
4299	AMEX	ICF	Mon, Mar 19, 2018	47.02	47.16	46.52	46.81
4298	AMEX	ICF	Fri, Mar 16, 2018	46.89	47.32	46.68	47.27
4297	AMEX	ICF	Thu, Mar 15, 2018	46.99	47.00	46.66	46.87
4296	AMEX	ICF	Wed, Mar 14, 2018	46.72	46.97	46.68	46.84
4295	AMEX	ICF	Tue, Mar 13, 2018	46.87	47.06	46.58	46.77
4294	AMEX	ICF	Mon, Mar 12, 2018	46.51	46.80	46.47	46.70
4293	AMEX	ICF	Fri, Mar 9, 2018	46.22	46.51	45.94	46.51
4292	AMEX	ICF	Thu, Mar 8, 2018	46.26	46.31	45.95	46.23
4291	AMEX	ICF	Wed, Mar 7, 2018	45.94	46.16	45.73	46.13
4290	AMEX	ICF	Tue, Mar 6, 2018	45.66	45.97	45.34	45.86
4289	AMEX	ICF	Mon, Mar 5, 2018	45.24	45.90	44.92	45.72
4288	AMEX	ICF	Fri, Mar 2, 2018	44.91	45.22	44.73	45.17
4287	AMEX	ICF	Thu, Mar 1, 2018	45.30	45.83	44.88	45.25
4286	AMEX	ICF	Wed, Feb 28, 2018	45.12	45.74	45.12	45.13
4285	AMEX	ICF	Tue, Feb 27, 2018	46.06	46.50	45.07	45.07
4284	AMEX	ICF	Mon, Feb 26, 2018	46.34	46.36	45.81	46.11
4283	AMEX	ICF	Fri, Feb 23, 2018	45.35	45.99	45.35	45.98
4282	AMEX	ICF	Thu, Feb 22, 2018	44.88	45.53	44.70	45.21
4281	AMEX	ICF	Wed, Feb 21, 2018	45.57	45.66	44.67	44.67
4280	AMEX	ICF	Tue, Feb 20, 2018	45.84	46.32	45.54	45.57
4279	AMEX	ICF	Fri, Feb 16, 2018	46.10	46.31	45.67	46.14
4278	AMEX	ICF	Thu, Feb 15, 2018	45.43	46.00	45.42	45.92
4277	AMEX	ICF	Wed, Feb 14, 2018	45.62	45.62	45.04	45.53
4276	AMEX	ICF	Tue, Feb 13, 2018	45.58	46.05	45.15	45.90
4275	AMEX	ICF	Mon, Feb 12, 2018	45.60	45.73	44.29	45.59
4274	AMEX	ICF	Fri, Feb 9, 2018	44.64	45.87	44.20	45.52
4273	AMEX	ICF	Thu, Feb 8, 2018	45.44	45.94	44.26	44.28
4272	AMEX	ICF	Wed, Feb 7, 2018	45.66	46.46	45.54	45.56
4271	AMEX	ICF	Tue, Feb 6, 2018	45.12	46.00	44.79	45.81
4270	AMEX	ICF	Mon, Feb 5, 2018	47.13	47.46	45.78	45.83
4269	AMEX	ICF	Fri, Feb 2, 2018	47.07	47.50	46.69	47.14
4268	AMEX	ICF	Thu, Feb 1, 2018	48.58	48.78	47.41	47.47
4267	AMEX	ICF	Wed, Jan 31, 2018	47.92	48.67	47.61	48.65
4266	AMEX	ICF	Tue, Jan 30, 2018	47.73	47.90	47.56	47.66
4265	AMEX	ICF	Mon, Jan 29, 2018	48.13	48.90	47.87	47.95
4264	AMEX	ICF	Fri, Jan 26, 2018	48.60	48.67	48.21	48.52
4263	AMEX	ICF	Thu, Jan 25, 2018	48.65	48.72	48.27	48.59
4262	AMEX	ICF	Wed, Jan 24, 2018	48.97	48.98	48.57	48.73
4261	AMEX	ICF	Tue, Jan 23, 2018	48.26	48.98	48.26	48.96
4260	AMEX	ICF	Mon, Jan 22, 2018	47.83	48.27	47.83	48.25
4259	AMEX	ICF	Fri, Jan 19, 2018	47.70	47.84	47.53	47.80
4258	AMEX	ICF	Thu, Jan 18, 2018	48.00	48.02	47.59	47.66
4257	AMEX	ICF	Wed, Jan 17, 2018	48.00	48.38	47.84	48.21
4256	AMEX	ICF	Tue, Jan 16, 2018	47.82	48.72	47.82	47.94
4255	AMEX	ICF	Fri, Jan 12, 2018	48.15	48.21	47.70	47.82
4254	AMEX	ICF	Thu, Jan 11, 2018	48.51	48.75	48.17	48.21
4253	AMEX	ICF	Wed, Jan 10, 2018	48.93	48.93	48.24	48.45
4252	AMEX	ICF	Tue, Jan 9, 2018	49.77	49.78	49.11	49.13
4251	AMEX	ICF	Mon, Jan 8, 2018	49.48	49.84	49.48	49.75
4250	AMEX	ICF	Fri, Jan 5, 2018	49.42	49.58	49.39	49.52
4249	AMEX	ICF	Thu, Jan 4, 2018	50.15	50.25	49.43	49.44
4248	AMEX	ICF	Wed, Jan 3, 2018	50.62	50.62	50.25	50.39
4247	AMEX	ICF	Tue, Jan 2, 2018	50.59	50.75	50.33	50.39
4246	AMEX	ICF	Fri, Dec 29, 2017	50.65	51.05	50.58	50.66
4245	AMEX	ICF	Thu, Dec 28, 2017	50.48	50.65	50.23	50.63
4244	AMEX	ICF	Wed, Dec 27, 2017	50.29	50.71	50.20	50.36
4243	AMEX	ICF	Tue, Dec 26, 2017	49.80	50.26	49.80	50.16
4242	AMEX	ICF	Fri, Dec 22, 2017	49.45	49.96	49.45	49.88
4241	AMEX	ICF	Thu, Dec 21, 2017	49.72	49.86	49.45	49.45
4240	AMEX	ICF	Wed, Dec 20, 2017	50.66	50.89	50.16	49.75
4239	AMEX	ICF	Tue, Dec 19, 2017	51.77	52.00	50.65	50.74
4238	AMEX	ICF	Mon, Dec 18, 2017	51.84	52.19	51.38	51.92
4237	AMEX	ICF	Fri, Dec 15, 2017	51.35	51.73	51.34	51.63
4236	AMEX	ICF	Thu, Dec 14, 2017	51.20	51.51	51.20	51.39
4235	AMEX	ICF	Wed, Dec 13, 2017	51.47	51.69	51.27	51.32
4234	AMEX	ICF	Tue, Dec 12, 2017	51.01	51.50	50.85	51.39
4233	AMEX	ICF	Mon, Dec 11, 2017	50.98	51.01	50.86	51.00
4232	AMEX	ICF	Fri, Dec 8, 2017	50.75	51.05	50.70	50.97
4231	AMEX	ICF	Thu, Dec 7, 2017	50.63	50.79	50.43	50.72
4230	AMEX	ICF	Wed, Dec 6, 2017	50.52	50.79	50.38	50.61
4229	AMEX	ICF	Tue, Dec 5, 2017	50.91	51.00	50.57	50.60
4228	AMEX	ICF	Mon, Dec 4, 2017	51.49	51.58	50.95	50.97
4227	AMEX	ICF	Fri, Dec 1, 2017	51.21	51.58	51.02	51.39
4226	AMEX	ICF	Thu, Nov 30, 2017	51.25	51.37	51.07	51.21
4225	AMEX	ICF	Wed, Nov 29, 2017	50.93	51.22	50.74	51.12
4224	AMEX	ICF	Tue, Nov 28, 2017	51.27	51.29	50.79	51.09
4223	AMEX	ICF	Mon, Nov 27, 2017	51.50	51.53	51.32	51.35
4222	AMEX	ICF	Fri, Nov 24, 2017	51.48	51.60	51.48	51.53
4221	AMEX	ICF	Wed, Nov 22, 2017	51.50	51.62	51.34	51.44
4220	AMEX	ICF	Tue, Nov 21, 2017	51.54	51.65	51.39	51.54
4219	AMEX	ICF	Mon, Nov 20, 2017	51.46	51.56	51.31	51.34
4218	AMEX	ICF	Fri, Nov 17, 2017	51.87	51.87	51.38	51.55
4217	AMEX	ICF	Thu, Nov 16, 2017	51.33	51.88	51.33	51.77
4216	AMEX	ICF	Wed, Nov 15, 2017	51.79	51.85	51.37	51.41
4215	AMEX	ICF	Tue, Nov 14, 2017	51.78	52.02	51.78	51.92
4214	AMEX	ICF	Mon, Nov 13, 2017	51.82	52.06	51.69	52.02
4213	AMEX	ICF	Fri, Nov 10, 2017	51.35	51.88	51.35	51.65
4212	AMEX	ICF	Thu, Nov 9, 2017	51.32	51.93	51.32	51.65
4211	AMEX	ICF	Wed, Nov 8, 2017	51.21	51.67	51.20	51.62
4210	AMEX	ICF	Tue, Nov 7, 2017	50.98	51.48	50.89	51.35
4209	AMEX	ICF	Mon, Nov 6, 2017	50.39	51.05	50.37	50.87
4208	AMEX	ICF	Fri, Nov 3, 2017	50.33	50.68	50.14	50.55
4207	AMEX	ICF	Thu, Nov 2, 2017	50.15	50.84	50.04	50.54
4206	AMEX	ICF	Wed, Nov 1, 2017	49.85	50.23	49.85	50.11
4205	AMEX	ICF	Tue, Oct 31, 2017	49.69	49.87	49.42	49.85
4204	AMEX	ICF	Mon, Oct 30, 2017	49.87	49.90	49.68	49.81
4203	AMEX	ICF	Fri, Oct 27, 2017	49.62	49.94	49.19	49.80
4202	AMEX	ICF	Thu, Oct 26, 2017	50.27	50.27	49.41	49.63
4201	AMEX	ICF	Wed, Oct 25, 2017	50.07	50.20	49.73	50.07
4200	AMEX	ICF	Tue, Oct 24, 2017	50.46	50.59	50.01	50.16
4199	AMEX	ICF	Mon, Oct 23, 2017	50.83	50.83	50.49	50.57
4198	AMEX	ICF	Fri, Oct 20, 2017	50.95	50.98	50.53	50.70
4197	AMEX	ICF	Thu, Oct 19, 2017	51.17	51.21	50.79	50.96
4196	AMEX	ICF	Wed, Oct 18, 2017	50.96	51.27	50.96	51.14
4195	AMEX	ICF	Tue, Oct 17, 2017	51.02	51.21	50.95	51.20
4194	AMEX	ICF	Mon, Oct 16, 2017	51.29	51.44	51.11	51.12
4193	AMEX	ICF	Fri, Oct 13, 2017	51.43	51.51	51.21	51.37
4192	AMEX	ICF	Thu, Oct 12, 2017	50.82	51.23	50.82	51.22
4191	AMEX	ICF	Wed, Oct 11, 2017	50.71	51.01	50.69	50.92
4190	AMEX	ICF	Tue, Oct 10, 2017	50.55	51.00	50.52	50.67
4189	AMEX	ICF	Mon, Oct 9, 2017	50.38	50.64	50.38	50.53
4188	AMEX	ICF	Fri, Oct 6, 2017	50.11	50.46	49.94	50.45
4187	AMEX	ICF	Thu, Oct 5, 2017	50.27	50.72	50.27	50.54
4186	AMEX	ICF	Wed, Oct 4, 2017	50.13	50.36	49.90	50.35
4185	AMEX	ICF	Tue, Oct 3, 2017	50.44	50.44	49.85	50.07
4184	AMEX	ICF	Mon, Oct 2, 2017	50.44	50.44	50.08	50.12
4183	AMEX	ICF	Fri, Sep 29, 2017	50.44	50.44	50.03	50.33
4182	AMEX	ICF	Thu, Sep 28, 2017	49.96	50.27	49.85	50.25
4181	AMEX	ICF	Wed, Sep 27, 2017	50.35	50.35	49.71	49.89
4180	AMEX	ICF	Tue, Sep 26, 2017	50.38	50.54	50.25	50.39
4179	AMEX	ICF	Mon, Sep 25, 2017	50.33	50.82	50.33	50.29
4178	AMEX	ICF	Fri, Sep 22, 2017	51.00	51.07	50.38	50.43
4177	AMEX	ICF	Thu, Sep 21, 2017	51.02	51.27	50.86	50.86
4176	AMEX	ICF	Wed, Sep 20, 2017	51.01	51.28	50.70	50.96
4175	AMEX	ICF	Tue, Sep 19, 2017	51.50	51.50	51.07	51.08
4174	AMEX	ICF	Mon, Sep 18, 2017	51.56	51.84	51.28	51.48
4173	AMEX	ICF	Fri, Sep 15, 2017	51.70	51.82	51.36	51.62
4172	AMEX	ICF	Thu, Sep 14, 2017	51.06	51.73	51.03	51.73
4171	AMEX	ICF	Wed, Sep 13, 2017	51.52	51.52	51.00	51.23
4170	AMEX	ICF	Tue, Sep 12, 2017	52.16	52.18	51.17	51.37
4169	AMEX	ICF	Mon, Sep 11, 2017	51.56	52.07	51.56	52.04
4168	AMEX	ICF	Fri, Sep 8, 2017	51.52	51.76	51.26	51.58
4167	AMEX	ICF	Thu, Sep 7, 2017	51.31	51.64	51.21	51.53
4166	AMEX	ICF	Wed, Sep 6, 2017	51.27	51.44	51.09	51.13
4165	AMEX	ICF	Tue, Sep 5, 2017	51.07	51.33	50.78	51.08
4164	AMEX	ICF	Fri, Sep 1, 2017	51.09	51.42	50.97	51.19
4163	AMEX	ICF	Thu, Aug 31, 2017	50.58	51.18	50.58	51.02
4162	AMEX	ICF	Wed, Aug 30, 2017	50.41	50.79	50.29	50.79
4161	AMEX	ICF	Tue, Aug 29, 2017	50.25	50.76	50.25	50.59
4160	AMEX	ICF	Mon, Aug 28, 2017	51.00	51.03	50.43	50.56
4159	AMEX	ICF	Fri, Aug 25, 2017	50.78	51.18	50.68	50.98
4158	AMEX	ICF	Thu, Aug 24, 2017	50.92	51.25	50.70	50.72
4157	AMEX	ICF	Wed, Aug 23, 2017	50.35	50.98	50.28	50.94
4156	AMEX	ICF	Tue, Aug 22, 2017	50.46	50.61	50.17	50.32
4155	AMEX	ICF	Mon, Aug 21, 2017	49.84	50.56	49.84	50.49
4154	AMEX	ICF	Fri, Aug 18, 2017	50.32	50.73	49.76	49.89
4153	AMEX	ICF	Thu, Aug 17, 2017	50.34	50.83	50.34	50.42
4152	AMEX	ICF	Wed, Aug 16, 2017	50.55	50.91	50.55	50.70
4151	AMEX	ICF	Tue, Aug 15, 2017	50.34	50.81	50.21	50.58
4150	AMEX	ICF	Mon, Aug 14, 2017	50.18	50.75	50.09	50.70
4149	AMEX	ICF	Fri, Aug 11, 2017	50.11	50.11	49.60	49.82
4148	AMEX	ICF	Thu, Aug 10, 2017	50.27	50.54	50.17	50.21
4147	AMEX	ICF	Wed, Aug 9, 2017	50.52	50.72	50.46	50.62
4146	AMEX	ICF	Tue, Aug 8, 2017	50.80	50.84	50.50	50.66
4145	AMEX	ICF	Mon, Aug 7, 2017	51.07	51.07	50.71	50.85
4144	AMEX	ICF	Fri, Aug 4, 2017	50.46	51.09	50.46	50.89
4143	AMEX	ICF	Thu, Aug 3, 2017	50.47	51.00	50.47	50.77
4142	AMEX	ICF	Wed, Aug 2, 2017	51.22	51.24	50.71	50.91
4141	AMEX	ICF	Tue, Aug 1, 2017	51.21	51.53	50.82	51.28
4140	AMEX	ICF	Mon, Jul 31, 2017	51.11	51.16	50.70	51.07
4139	AMEX	ICF	Fri, Jul 28, 2017	51.07	51.35	50.97	51.11
4138	AMEX	ICF	Thu, Jul 27, 2017	50.91	51.31	50.48	51.15
4137	AMEX	ICF	Wed, Jul 26, 2017	50.72	51.31	50.57	51.18
4136	AMEX	ICF	Tue, Jul 25, 2017	50.72	50.72	50.38	50.69
4135	AMEX	ICF	Mon, Jul 24, 2017	50.75	50.78	50.52	50.71
4134	AMEX	ICF	Fri, Jul 21, 2017	50.82	50.86	50.56	50.78
4133	AMEX	ICF	Thu, Jul 20, 2017	51.12	51.12	50.79	50.80
4132	AMEX	ICF	Wed, Jul 19, 2017	50.67	51.04	50.57	51.02
4131	AMEX	ICF	Tue, Jul 18, 2017	50.70	50.83	50.50	50.62
4130	AMEX	ICF	Mon, Jul 17, 2017	50.35	50.77	50.26	50.69
4129	AMEX	ICF	Fri, Jul 14, 2017	50.08	50.45	50.08	50.35
4128	AMEX	ICF	Thu, Jul 13, 2017	49.77	50.01	49.66	49.88
4127	AMEX	ICF	Wed, Jul 12, 2017	49.53	50.07	49.53	49.80
4126	AMEX	ICF	Tue, Jul 11, 2017	49.32	49.38	48.86	49.21
4125	AMEX	ICF	Mon, Jul 10, 2017	49.81	49.87	49.26	49.27
4124	AMEX	ICF	Fri, Jul 7, 2017	49.50	49.85	49.45	49.72
4123	AMEX	ICF	Thu, Jul 6, 2017	50.28	50.28	49.42	49.46
4122	AMEX	ICF	Wed, Jul 5, 2017	51.14	51.18	50.35	50.46
4121	AMEX	ICF	Mon, Jul 3, 2017	50.76	51.27	50.65	51.21
4120	AMEX	ICF	Fri, Jun 30, 2017	50.69	50.95	50.45	50.56
4119	AMEX	ICF	Thu, Jun 29, 2017	50.86	51.11	50.44	50.58
4118	AMEX	ICF	Wed, Jun 28, 2017	51.14	51.28	50.99	51.09
4117	AMEX	ICF	Tue, Jun 27, 2017	51.24	51.53	51.02	51.05
4116	AMEX	ICF	Mon, Jun 26, 2017	51.74	52.10	51.72	51.45
4115	AMEX	ICF	Fri, Jun 23, 2017	51.39	51.85	51.39	51.55
4114	AMEX	ICF	Thu, Jun 22, 2017	51.32	51.49	51.10	51.39
4113	AMEX	ICF	Wed, Jun 21, 2017	51.42	51.51	51.05	51.38
4112	AMEX	ICF	Tue, Jun 20, 2017	51.46	51.60	50.97	51.40
4111	AMEX	ICF	Mon, Jun 19, 2017	51.50	51.57	51.20	51.45
4110	AMEX	ICF	Fri, Jun 16, 2017	51.59	51.69	51.29	51.48
4109	AMEX	ICF	Thu, Jun 15, 2017	51.03	51.66	50.92	51.57
4108	AMEX	ICF	Wed, Jun 14, 2017	51.42	51.55	51.08	51.25
4107	AMEX	ICF	Tue, Jun 13, 2017	50.96	51.08	50.75	51.05
4106	AMEX	ICF	Mon, Jun 12, 2017	50.51	50.96	50.51	50.96
4105	AMEX	ICF	Fri, Jun 9, 2017	50.26	50.65	50.15	50.55
4104	AMEX	ICF	Thu, Jun 8, 2017	50.55	50.57	49.87	50.36
4103	AMEX	ICF	Wed, Jun 7, 2017	50.16	50.58	50.16	50.48
4102	AMEX	ICF	Tue, Jun 6, 2017	50.50	50.50	50.15	50.17
4101	AMEX	ICF	Mon, Jun 5, 2017	50.51	50.57	50.19	50.48
4100	AMEX	ICF	Fri, Jun 2, 2017	50.30	50.65	50.28	50.61
4099	AMEX	ICF	Thu, Jun 1, 2017	49.99	50.14	49.73	50.05
4098	AMEX	ICF	Wed, May 31, 2017	50.01	50.20	49.86	50.01
4097	AMEX	ICF	Tue, May 30, 2017	50.18	50.28	49.97	49.97
4096	AMEX	ICF	Fri, May 26, 2017	50.57	50.71	50.09	50.22
4095	AMEX	ICF	Thu, May 25, 2017	50.67	50.83	50.48	50.59
4094	AMEX	ICF	Wed, May 24, 2017	50.24	50.61	50.24	50.56
4093	AMEX	ICF	Tue, May 23, 2017	50.21	50.45	50.18	50.23
4092	AMEX	ICF	Mon, May 22, 2017	50.04	50.30	49.91	50.15
4091	AMEX	ICF	Fri, May 19, 2017	49.79	50.29	49.53	50.02
4090	AMEX	ICF	Thu, May 18, 2017	49.45	49.87	49.21	49.77
4089	AMEX	ICF	Wed, May 17, 2017	49.12	49.75	49.12	49.49
4088	AMEX	ICF	Tue, May 16, 2017	49.56	49.59	49.12	49.23
4087	AMEX	ICF	Mon, May 15, 2017	49.50	49.95	49.45	49.58
4086	AMEX	ICF	Fri, May 12, 2017	49.66	49.70	49.43	49.47
4085	AMEX	ICF	Thu, May 11, 2017	49.55	49.67	49.13	49.62
4084	AMEX	ICF	Wed, May 10, 2017	49.39	49.94	49.34	49.78
4083	AMEX	ICF	Tue, May 9, 2017	49.60	49.66	49.21	49.38
4082	AMEX	ICF	Mon, May 8, 2017	49.94	50.06	49.36	49.61
4081	AMEX	ICF	Fri, May 5, 2017	49.67	49.89	49.60	49.87
4080	AMEX	ICF	Thu, May 4, 2017	49.19	49.59	48.90	49.54
4079	AMEX	ICF	Wed, May 3, 2017	50.12	50.17	49.37	49.53
4078	AMEX	ICF	Tue, May 2, 2017	50.16	50.38	49.94	50.16
4077	AMEX	ICF	Mon, May 1, 2017	49.96	50.29	49.69	50.14
4076	AMEX	ICF	Fri, Apr 28, 2017	50.04	50.20	49.58	49.82
4075	AMEX	ICF	Thu, Apr 27, 2017	50.40	50.51	50.06	50.15
4074	AMEX	ICF	Wed, Apr 26, 2017	50.86	50.86	50.30	50.32
4073	AMEX	ICF	Tue, Apr 25, 2017	50.68	50.88	50.52	50.85
4072	AMEX	ICF	Mon, Apr 24, 2017	51.43	51.50	50.16	50.61
4071	AMEX	ICF	Fri, Apr 21, 2017	51.33	51.46	51.17	51.22
4070	AMEX	ICF	Thu, Apr 20, 2017	51.54	51.54	51.10	51.42
4069	AMEX	ICF	Wed, Apr 19, 2017	51.58	51.60	51.35	51.46
4068	AMEX	ICF	Tue, Apr 18, 2017	51.36	51.62	51.35	51.57
4067	AMEX	ICF	Mon, Apr 17, 2017	50.94	51.43	50.92	51.41
4066	AMEX	ICF	Thu, Apr 13, 2017	50.88	51.04	50.76	50.80
4065	AMEX	ICF	Wed, Apr 12, 2017	51.00	51.14	50.85	50.93
4064	AMEX	ICF	Tue, Apr 11, 2017	50.76	51.09	50.67	50.99
4063	AMEX	ICF	Mon, Apr 10, 2017	50.39	50.82	50.29	50.76
4062	AMEX	ICF	Fri, Apr 7, 2017	50.30	50.59	50.27	50.37
4061	AMEX	ICF	Thu, Apr 6, 2017	49.94	50.38	49.78	50.30
4060	AMEX	ICF	Wed, Apr 5, 2017	50.01	50.29	49.93	50.08
4059	AMEX	ICF	Tue, Apr 4, 2017	50.00	50.34	49.91	49.95
4058	AMEX	ICF	Mon, Apr 3, 2017	49.85	50.14	49.68	50.07
4057	AMEX	ICF	Fri, Mar 31, 2017	49.50	50.03	49.50	49.88
4056	AMEX	ICF	Thu, Mar 30, 2017	49.49	49.66	49.09	49.60
4055	AMEX	ICF	Wed, Mar 29, 2017	49.38	49.54	49.17	49.53
4054	AMEX	ICF	Tue, Mar 28, 2017	49.13	49.40	48.77	49.33
4053	AMEX	ICF	Mon, Mar 27, 2017	49.42	49.76	49.00	49.14
4052	AMEX	ICF	Fri, Mar 24, 2017	49.82	49.96	49.55	49.61
4051	AMEX	ICF	Thu, Mar 23, 2017	49.76	50.46	49.73	49.71
4050	AMEX	ICF	Wed, Mar 22, 2017	49.77	49.83	49.24	49.77
4049	AMEX	ICF	Tue, Mar 21, 2017	49.89	50.09	49.63	49.70
4048	AMEX	ICF	Mon, Mar 20, 2017	49.74	50.02	49.72	49.81
4047	AMEX	ICF	Fri, Mar 17, 2017	49.71	50.01	49.53	49.78
4046	AMEX	ICF	Thu, Mar 16, 2017	49.67	49.95	49.50	49.61
4045	AMEX	ICF	Wed, Mar 15, 2017	48.88	49.96	48.87	49.74
4044	AMEX	ICF	Tue, Mar 14, 2017	48.71	48.85	48.45	48.74
4043	AMEX	ICF	Mon, Mar 13, 2017	48.63	49.01	48.60	48.75
4042	AMEX	ICF	Fri, Mar 10, 2017	49.13	49.39	48.39	48.65
4041	AMEX	ICF	Thu, Mar 9, 2017	49.57	49.74	48.75	48.89
4040	AMEX	ICF	Wed, Mar 8, 2017	50.14	50.14	49.54	49.58
4039	AMEX	ICF	Tue, Mar 7, 2017	50.54	50.62	50.15	50.42
4038	AMEX	ICF	Mon, Mar 6, 2017	50.60	50.84	50.31	50.62
4037	AMEX	ICF	Fri, Mar 3, 2017	50.94	50.97	50.29	50.78
4036	AMEX	ICF	Thu, Mar 2, 2017	51.15	51.24	50.82	50.99
4035	AMEX	ICF	Wed, Mar 1, 2017	51.26	51.55	51.03	51.21
4034	AMEX	ICF	Tue, Feb 28, 2017	51.63	51.70	51.29	51.44
4033	AMEX	ICF	Mon, Feb 27, 2017	51.51	51.95	51.48	51.73
4032	AMEX	ICF	Fri, Feb 24, 2017	51.22	51.52	50.98	51.49
4031	AMEX	ICF	Thu, Feb 23, 2017	51.00	51.25	50.73	51.22
4030	AMEX	ICF	Wed, Feb 22, 2017	51.10	51.26	50.59	50.85
4029	AMEX	ICF	Tue, Feb 21, 2017	50.34	51.08	50.25	50.99
4028	AMEX	ICF	Fri, Feb 17, 2017	50.23	50.45	49.94	50.40
4027	AMEX	ICF	Thu, Feb 16, 2017	50.01	50.61	50.01	50.25
4026	AMEX	ICF	Wed, Feb 15, 2017	50.00	50.06	49.50	49.98
4025	AMEX	ICF	Tue, Feb 14, 2017	50.28	50.35	49.69	50.15
4024	AMEX	ICF	Mon, Feb 13, 2017	50.46	50.64	50.08	50.41
4023	AMEX	ICF	Fri, Feb 10, 2017	49.99	50.39	49.86	50.37
4022	AMEX	ICF	Thu, Feb 9, 2017	49.96	50.18	49.85	50.05
4021	AMEX	ICF	Wed, Feb 8, 2017	49.47	50.08	49.47	50.00
4020	AMEX	ICF	Tue, Feb 7, 2017	49.64	49.88	49.42	49.51
4019	AMEX	ICF	Mon, Feb 6, 2017	49.72	49.89	49.52	49.64
4018	AMEX	ICF	Fri, Feb 3, 2017	49.85	50.01	49.57	49.72
4017	AMEX	ICF	Thu, Feb 2, 2017	49.00	49.62	48.98	49.57
4016	AMEX	ICF	Wed, Feb 1, 2017	49.58	49.90	48.93	48.93
4015	AMEX	ICF	Tue, Jan 31, 2017	49.25	49.98	49.25	49.66
4014	AMEX	ICF	Mon, Jan 30, 2017	49.40	49.53	49.14	49.32
4013	AMEX	ICF	Fri, Jan 27, 2017	50.04	50.15	49.33	49.52
4012	AMEX	ICF	Thu, Jan 26, 2017	49.91	50.32	49.90	49.94
4011	AMEX	ICF	Wed, Jan 25, 2017	50.43	50.54	49.89	50.02
4010	AMEX	ICF	Tue, Jan 24, 2017	50.53	50.76	50.32	50.47
4009	AMEX	ICF	Mon, Jan 23, 2017	50.14	50.64	50.08	50.54
4008	AMEX	ICF	Fri, Jan 20, 2017	49.81	50.18	49.62	50.14
4007	AMEX	ICF	Thu, Jan 19, 2017	50.01	50.04	49.67	49.80
4006	AMEX	ICF	Wed, Jan 18, 2017	50.02	50.41	49.99	50.22
4005	AMEX	ICF	Tue, Jan 17, 2017	49.85	50.13	49.83	50.12
4004	AMEX	ICF	Fri, Jan 13, 2017	49.79	49.91	49.60	49.72
4003	AMEX	ICF	Thu, Jan 12, 2017	49.62	49.89	49.17	49.85
4002	AMEX	ICF	Wed, Jan 11, 2017	49.95	50.00	49.56	49.61
4001	AMEX	ICF	Tue, Jan 10, 2017	50.59	50.59	49.95	49.96
4000	AMEX	ICF	Mon, Jan 9, 2017	51.12	51.12	50.58	50.60
3999	AMEX	ICF	Fri, Jan 6, 2017	50.81	51.25	50.68	51.04
3998	AMEX	ICF	Thu, Jan 5, 2017	50.39	50.96	49.97	50.95
3997	AMEX	ICF	Wed, Jan 4, 2017	49.94	50.71	49.90	50.61
3996	AMEX	ICF	Tue, Jan 3, 2017	49.96	50.00	49.50	49.89
3995	AMEX	ICF	Fri, Dec 30, 2016	49.30	49.91	49.02	49.82
3994	AMEX	ICF	Thu, Dec 29, 2016	48.80	49.31	48.52	49.16
3993	AMEX	ICF	Wed, Dec 28, 2016	49.04	49.04	48.49	48.62
3992	AMEX	ICF	Tue, Dec 27, 2016	48.85	49.13	48.67	48.94
3991	AMEX	ICF	Fri, Dec 23, 2016	48.72	48.90	48.59	48.84
3990	AMEX	ICF	Thu, Dec 22, 2016	48.74	48.79	48.23	48.74
3989	AMEX	ICF	Wed, Dec 21, 2016	50.36	50.65	49.56	48.80
3988	AMEX	ICF	Tue, Dec 20, 2016	50.30	50.58	50.03	50.33
3987	AMEX	ICF	Mon, Dec 19, 2016	50.08	50.50	50.03	50.30
3986	AMEX	ICF	Fri, Dec 16, 2016	49.20	50.06	49.20	49.77
3985	AMEX	ICF	Thu, Dec 15, 2016	49.35	49.65	48.86	48.98
3984	AMEX	ICF	Wed, Dec 14, 2016	50.50	50.50	49.28	49.32
3983	AMEX	ICF	Tue, Dec 13, 2016	50.54	50.60	49.99	50.36
3982	AMEX	ICF	Mon, Dec 12, 2016	49.74	50.34	49.66	50.28
3981	AMEX	ICF	Fri, Dec 9, 2016	49.98	50.40	49.76	49.81
3980	AMEX	ICF	Thu, Dec 8, 2016	49.39	50.07	49.20	49.91
3979	AMEX	ICF	Wed, Dec 7, 2016	48.72	49.71	48.62	49.63
3978	AMEX	ICF	Tue, Dec 6, 2016	48.52	48.87	48.30	48.61
3977	AMEX	ICF	Mon, Dec 5, 2016	48.07	48.37	47.82	48.35
3976	AMEX	ICF	Fri, Dec 2, 2016	47.72	48.52	47.72	48.00
3975	AMEX	ICF	Thu, Dec 1, 2016	48.08	48.12	47.30	47.52
3974	AMEX	ICF	Wed, Nov 30, 2016	48.37	48.64	48.04	48.31
3973	AMEX	ICF	Tue, Nov 29, 2016	48.28	49.08	48.28	48.74
3972	AMEX	ICF	Mon, Nov 28, 2016	47.99	48.62	47.99	48.36
3971	AMEX	ICF	Fri, Nov 25, 2016	47.87	48.32	47.87	48.00
3970	AMEX	ICF	Wed, Nov 23, 2016	47.69	47.91	47.41	47.80
3969	AMEX	ICF	Tue, Nov 22, 2016	47.45	48.13	47.32	48.09
3968	AMEX	ICF	Mon, Nov 21, 2016	47.54	47.95	47.22	47.29
3967	AMEX	ICF	Fri, Nov 18, 2016	47.49	47.66	47.19	47.45
3966	AMEX	ICF	Thu, Nov 17, 2016	47.90	48.23	47.32	47.40
3965	AMEX	ICF	Wed, Nov 16, 2016	48.16	48.33	47.59	47.97
3964	AMEX	ICF	Tue, Nov 15, 2016	48.75	49.21	47.89	48.19
3963	AMEX	ICF	Mon, Nov 14, 2016	47.38	48.86	47.09	48.71
3962	AMEX	ICF	Fri, Nov 11, 2016	47.19	48.12	47.19	47.44
3961	AMEX	ICF	Thu, Nov 10, 2016	47.93	47.94	46.51	47.31
3960	AMEX	ICF	Wed, Nov 9, 2016	47.66	48.39	46.92	47.98
3959	AMEX	ICF	Tue, Nov 8, 2016	48.52	49.04	48.34	48.89
3958	AMEX	ICF	Mon, Nov 7, 2016	48.24	48.60	48.03	48.56
3957	AMEX	ICF	Fri, Nov 4, 2016	47.43	47.85	47.17	47.74
3956	AMEX	ICF	Thu, Nov 3, 2016	47.58	47.68	47.23	47.29
3955	AMEX	ICF	Wed, Nov 2, 2016	48.30	48.38	47.65	47.65
3954	AMEX	ICF	Tue, Nov 1, 2016	49.26	49.37	48.15	48.31
3953	AMEX	ICF	Mon, Oct 31, 2016	48.84	49.45	48.59	49.42
3952	AMEX	ICF	Fri, Oct 28, 2016	48.47	48.99	48.40	48.58
3951	AMEX	ICF	Thu, Oct 27, 2016	49.60	49.63	48.24	48.42
3950	AMEX	ICF	Wed, Oct 26, 2016	50.12	50.12	49.34	49.75
3949	AMEX	ICF	Tue, Oct 25, 2016	50.18	50.34	49.93	50.24
3948	AMEX	ICF	Mon, Oct 24, 2016	50.45	50.87	50.16	50.34
3947	AMEX	ICF	Fri, Oct 21, 2016	50.21	50.35	50.07	50.27
3946	AMEX	ICF	Thu, Oct 20, 2016	50.63	50.87	50.28	50.49
3945	AMEX	ICF	Wed, Oct 19, 2016	50.54	50.61	50.20	50.60
3944	AMEX	ICF	Tue, Oct 18, 2016	50.58	50.79	50.37	50.51
3943	AMEX	ICF	Mon, Oct 17, 2016	50.25	50.45	50.09	50.17
3942	AMEX	ICF	Fri, Oct 14, 2016	50.37	50.64	49.98	50.12
3941	AMEX	ICF	Thu, Oct 13, 2016	49.75	50.36	49.63	50.29
3940	AMEX	ICF	Wed, Oct 12, 2016	49.53	50.00	49.47	49.99
3939	AMEX	ICF	Tue, Oct 11, 2016	49.82	49.91	49.32	49.44
3938	AMEX	ICF	Mon, Oct 10, 2016	49.71	50.13	49.61	49.92
3937	AMEX	ICF	Fri, Oct 7, 2016	50.00	50.59	49.47	49.65
3936	AMEX	ICF	Thu, Oct 6, 2016	49.63	50.15	48.98	49.75
3935	AMEX	ICF	Wed, Oct 5, 2016	50.73	50.98	49.57	49.67
3934	AMEX	ICF	Tue, Oct 4, 2016	51.36	51.37	50.36	50.66
3933	AMEX	ICF	Mon, Oct 3, 2016	52.13	52.28	51.31	51.36
3932	AMEX	ICF	Fri, Sep 30, 2016	53.13	53.35	52.44	52.45
3931	AMEX	ICF	Thu, Sep 29, 2016	53.36	53.48	52.67	52.81
3930	AMEX	ICF	Wed, Sep 28, 2016	53.21	53.57	53.09	53.52
3929	AMEX	ICF	Tue, Sep 27, 2016	53.78	53.78	53.06	53.16
3928	AMEX	ICF	Mon, Sep 26, 2016	53.38	53.75	53.23	53.62
3927	AMEX	ICF	Fri, Sep 23, 2016	53.59	54.11	53.12	53.89
3926	AMEX	ICF	Thu, Sep 22, 2016	53.14	53.79	53.14	53.72
3925	AMEX	ICF	Wed, Sep 21, 2016	52.27	52.85	51.52	52.78
3924	AMEX	ICF	Tue, Sep 20, 2016	52.44	52.50	52.12	52.16
3923	AMEX	ICF	Mon, Sep 19, 2016	51.88	52.24	51.88	52.21
3922	AMEX	ICF	Fri, Sep 16, 2016	51.51	51.78	51.36	51.73
3921	AMEX	ICF	Thu, Sep 15, 2016	51.48	51.81	51.19	51.75
3920	AMEX	ICF	Wed, Sep 14, 2016	51.70	51.77	51.36	51.50
3919	AMEX	ICF	Tue, Sep 13, 2016	52.35	52.35	51.21	51.32
3918	AMEX	ICF	Mon, Sep 12, 2016	51.70	52.85	51.70	52.62
3917	AMEX	ICF	Fri, Sep 9, 2016	53.36	53.44	51.92	51.93
3916	AMEX	ICF	Thu, Sep 8, 2016	54.48	54.48	53.93	53.96
3915	AMEX	ICF	Wed, Sep 7, 2016	54.42	54.69	54.11	54.66
3914	AMEX	ICF	Tue, Sep 6, 2016	54.05	54.38	53.72	54.38
3913	AMEX	ICF	Fri, Sep 2, 2016	53.85	54.63	53.72	53.96
3912	AMEX	ICF	Thu, Sep 1, 2016	53.63	53.80	53.36	53.58
3911	AMEX	ICF	Wed, Aug 31, 2016	53.60	53.88	53.39	53.73
3910	AMEX	ICF	Tue, Aug 30, 2016	53.81	53.90	53.20	53.66
3909	AMEX	ICF	Mon, Aug 29, 2016	53.39	53.93	53.28	53.82
3908	AMEX	ICF	Fri, Aug 26, 2016	53.89	54.23	52.89	53.26
3907	AMEX	ICF	Thu, Aug 25, 2016	53.60	54.16	53.58	53.79
3906	AMEX	ICF	Wed, Aug 24, 2016	53.90	53.90	53.28	53.54
3905	AMEX	ICF	Tue, Aug 23, 2016	54.01	54.10	53.79	53.79
3904	AMEX	ICF	Mon, Aug 22, 2016	53.59	53.92	53.58	53.84
3903	AMEX	ICF	Fri, Aug 19, 2016	53.93	54.01	53.45	53.59
3902	AMEX	ICF	Thu, Aug 18, 2016	54.15	54.30	53.85	54.07
3901	AMEX	ICF	Wed, Aug 17, 2016	53.96	54.22	53.55	54.18
3900	AMEX	ICF	Tue, Aug 16, 2016	54.48	54.48	53.90	53.98
3899	AMEX	ICF	Mon, Aug 15, 2016	54.64	54.88	54.44	54.57
3898	AMEX	ICF	Fri, Aug 12, 2016	54.50	55.13	54.50	54.64
3897	AMEX	ICF	Thu, Aug 11, 2016	55.18	55.18	54.13	54.42
3896	AMEX	ICF	Wed, Aug 10, 2016	55.20	55.39	54.91	55.09
3895	AMEX	ICF	Tue, Aug 9, 2016	54.87	55.18	54.47	55.15
3894	AMEX	ICF	Mon, Aug 8, 2016	54.68	55.07	54.57	54.85
3893	AMEX	ICF	Fri, Aug 5, 2016	54.75	54.89	54.54	54.70
3892	AMEX	ICF	Thu, Aug 4, 2016	54.91	54.93	54.56	54.72
3891	AMEX	ICF	Wed, Aug 3, 2016	55.22	55.22	54.57	54.85
3890	AMEX	ICF	Tue, Aug 2, 2016	56.10	56.10	55.05	55.17
3889	AMEX	ICF	Mon, Aug 1, 2016	55.95	56.20	55.91	56.15
3888	AMEX	ICF	Fri, Jul 29, 2016	55.33	56.22	55.33	55.87
3887	AMEX	ICF	Thu, Jul 28, 2016	54.74	55.49	54.56	55.28
3886	AMEX	ICF	Wed, Jul 27, 2016	55.27	55.27	54.37	54.84
3885	AMEX	ICF	Tue, Jul 26, 2016	55.63	55.63	55.24	55.38
3884	AMEX	ICF	Mon, Jul 25, 2016	55.73	55.88	55.36	55.60
3883	AMEX	ICF	Fri, Jul 22, 2016	55.13	55.83	55.03	55.64
3882	AMEX	ICF	Thu, Jul 21, 2016	54.95	55.15	54.66	55.13
3881	AMEX	ICF	Wed, Jul 20, 2016	55.14	55.15	54.85	55.04
3880	AMEX	ICF	Tue, Jul 19, 2016	54.81	55.11	54.56	55.10
3879	AMEX	ICF	Mon, Jul 18, 2016	54.78	54.85	54.63	54.83
3878	AMEX	ICF	Fri, Jul 15, 2016	54.76	54.78	54.35	54.74
3877	AMEX	ICF	Thu, Jul 14, 2016	55.14	55.34	54.58	54.81
3876	AMEX	ICF	Wed, Jul 13, 2016	55.11	55.31	54.88	55.28
3875	AMEX	ICF	Tue, Jul 12, 2016	54.87	54.99	54.48	54.99
3874	AMEX	ICF	Mon, Jul 11, 2016	54.83	55.11	54.45	54.99
3873	AMEX	ICF	Fri, Jul 8, 2016	54.07	54.75	54.07	54.74
3872	AMEX	ICF	Thu, Jul 7, 2016	54.42	54.42	53.55	53.84
3871	AMEX	ICF	Wed, Jul 6, 2016	54.61	54.94	54.18	54.49
3870	AMEX	ICF	Tue, Jul 5, 2016	54.13	54.74	54.10	54.73
3869	AMEX	ICF	Fri, Jul 1, 2016	54.28	54.54	53.91	54.07
3868	AMEX	ICF	Thu, Jun 30, 2016	53.76	54.14	53.35	54.10
3867	AMEX	ICF	Wed, Jun 29, 2016	53.25	53.66	53.25	53.61
3866	AMEX	ICF	Tue, Jun 28, 2016	52.18	52.95	51.97	52.94
3865	AMEX	ICF	Mon, Jun 27, 2016	51.68	51.91	51.10	51.84
3864	AMEX	ICF	Fri, Jun 24, 2016	51.11	52.21	50.93	51.73
3863	AMEX	ICF	Thu, Jun 23, 2016	52.18	52.47	52.08	52.21
3862	AMEX	ICF	Wed, Jun 22, 2016	52.08	52.14	51.80	51.95
3861	AMEX	ICF	Tue, Jun 21, 2016	51.84	52.14	51.76	52.02
3860	AMEX	ICF	Mon, Jun 20, 2016	52.37	52.80	52.07	51.73
3859	AMEX	ICF	Fri, Jun 17, 2016	52.22	52.22	51.71	52.13
3858	AMEX	ICF	Thu, Jun 16, 2016	51.87	52.27	51.62	52.26
3857	AMEX	ICF	Wed, Jun 15, 2016	51.40	52.08	51.40	51.89
3856	AMEX	ICF	Tue, Jun 14, 2016	51.47	51.62	51.22	51.35
3855	AMEX	ICF	Mon, Jun 13, 2016	51.47	51.83	51.41	51.48
3854	AMEX	ICF	Fri, Jun 10, 2016	51.37	51.58	51.26	51.39
3853	AMEX	ICF	Thu, Jun 9, 2016	51.45	51.70	51.33	51.60
3852	AMEX	ICF	Wed, Jun 8, 2016	51.13	51.55	51.06	51.48
3851	AMEX	ICF	Tue, Jun 7, 2016	51.07	51.44	50.99	51.26
3850	AMEX	ICF	Mon, Jun 6, 2016	51.42	51.49	50.68	50.99
3849	AMEX	ICF	Fri, Jun 3, 2016	51.57	51.76	51.15	51.41
3848	AMEX	ICF	Thu, Jun 2, 2016	51.08	51.28	50.70	51.28
3847	AMEX	ICF	Wed, Jun 1, 2016	50.96	51.16	50.75	51.03
3846	AMEX	ICF	Tue, May 31, 2016	51.19	51.33	50.79	51.11
3845	AMEX	ICF	Fri, May 27, 2016	50.96	51.38	50.93	51.10
3844	AMEX	ICF	Thu, May 26, 2016	50.78	51.03	50.61	50.88
3843	AMEX	ICF	Wed, May 25, 2016	50.99	50.99	50.31	50.78
3842	AMEX	ICF	Tue, May 24, 2016	50.47	50.92	50.39	50.76
3841	AMEX	ICF	Mon, May 23, 2016	50.24	50.41	50.09	50.22
3840	AMEX	ICF	Fri, May 20, 2016	50.00	50.26	49.92	50.20
3839	AMEX	ICF	Thu, May 19, 2016	49.99	50.13	49.49	49.81
3838	AMEX	ICF	Wed, May 18, 2016	51.06	51.06	49.78	50.34
3837	AMEX	ICF	Tue, May 17, 2016	51.97	51.97	50.91	51.14
3836	AMEX	ICF	Mon, May 16, 2016	51.53	52.26	51.53	52.10
3835	AMEX	ICF	Fri, May 13, 2016	51.97	51.97	51.30	51.57
3834	AMEX	ICF	Thu, May 12, 2016	51.74	52.26	51.31	52.09
3833	AMEX	ICF	Wed, May 11, 2016	52.91	52.91	51.53	51.72
3832	AMEX	ICF	Tue, May 10, 2016	53.09	53.11	52.74	52.98
3831	AMEX	ICF	Mon, May 9, 2016	52.47	52.99	52.47	52.92
3830	AMEX	ICF	Fri, May 6, 2016	51.84	52.36	51.54	52.34
3829	AMEX	ICF	Thu, May 5, 2016	51.53	51.94	51.53	51.85
3828	AMEX	ICF	Wed, May 4, 2016	50.62	51.79	50.53	51.73
3827	AMEX	ICF	Tue, May 3, 2016	50.71	50.98	50.48	50.94
3826	AMEX	ICF	Mon, May 2, 2016	50.10	50.94	50.10	50.81
3825	AMEX	ICF	Fri, Apr 29, 2016	50.23	50.27	49.54	50.04
3824	AMEX	ICF	Thu, Apr 28, 2016	50.33	50.83	50.22	50.46
3823	AMEX	ICF	Wed, Apr 27, 2016	50.75	50.75	50.07	50.63
3822	AMEX	ICF	Tue, Apr 26, 2016	50.87	51.13	50.59	50.76
3821	AMEX	ICF	Mon, Apr 25, 2016	50.01	50.67	50.01	50.67
3820	AMEX	ICF	Fri, Apr 22, 2016	49.86	50.30	49.75	50.20
3819	AMEX	ICF	Thu, Apr 21, 2016	50.53	50.64	49.50	49.67
3818	AMEX	ICF	Wed, Apr 20, 2016	51.38	51.52	50.49	50.58
3817	AMEX	ICF	Tue, Apr 19, 2016	51.60	51.60	51.23	51.44
3816	AMEX	ICF	Mon, Apr 18, 2016	51.10	51.47	50.98	51.47
3815	AMEX	ICF	Fri, Apr 15, 2016	50.91	51.28	50.71	51.15
3814	AMEX	ICF	Thu, Apr 14, 2016	51.11	51.14	50.68	50.76
3813	AMEX	ICF	Wed, Apr 13, 2016	51.67	51.67	50.99	51.14
3812	AMEX	ICF	Tue, Apr 12, 2016	51.18	51.63	51.10	51.48
3811	AMEX	ICF	Mon, Apr 11, 2016	51.38	51.46	51.11	51.13
3810	AMEX	ICF	Fri, Apr 8, 2016	51.28	51.55	51.23	51.32
3809	AMEX	ICF	Thu, Apr 7, 2016	51.23	51.39	50.86	51.07
3808	AMEX	ICF	Wed, Apr 6, 2016	51.21	51.40	51.00	51.38
3807	AMEX	ICF	Tue, Apr 5, 2016	51.54	51.54	51.54	51.28
3806	AMEX	ICF	Mon, Apr 4, 2016	51.68	51.79	51.38	51.54
3805	AMEX	ICF	Fri, Apr 1, 2016	51.40	51.71	51.24	51.62
3804	AMEX	ICF	Thu, Mar 31, 2016	51.14	51.63	51.14	51.58
3803	AMEX	ICF	Wed, Mar 30, 2016	51.63	51.63	51.23	51.27
3802	AMEX	ICF	Tue, Mar 29, 2016	50.50	51.46	50.38	51.46
3801	AMEX	ICF	Mon, Mar 28, 2016	49.93	50.55	49.93	50.43
3800	AMEX	ICF	Thu, Mar 24, 2016	49.96	49.96	49.96	49.92
3799	AMEX	ICF	Wed, Mar 23, 2016	50.17	50.22	49.93	49.96
3798	AMEX	ICF	Tue, Mar 22, 2016	50.58	50.90	50.49	50.72
3797	AMEX	ICF	Mon, Mar 21, 2016	51.08	51.27	50.67	50.74
3796	AMEX	ICF	Fri, Mar 18, 2016	51.67	51.67	51.21	51.23
3795	AMEX	ICF	Thu, Mar 17, 2016	50.88	51.61	50.65	51.52
3794	AMEX	ICF	Wed, Mar 16, 2016	50.05	50.89	49.88	50.79
3793	AMEX	ICF	Tue, Mar 15, 2016	50.11	50.11	50.11	50.21
3792	AMEX	ICF	Mon, Mar 14, 2016	50.00	50.10	49.83	50.10
3791	AMEX	ICF	Fri, Mar 11, 2016	48.90	48.90	48.90	50.12
3790	AMEX	ICF	Thu, Mar 10, 2016	48.98	48.98	48.98	48.90
3789	AMEX	ICF	Wed, Mar 9, 2016	48.85	49.28	48.74	48.98
3788	AMEX	ICF	Tue, Mar 8, 2016	49.18	49.18	48.66	48.71
3787	AMEX	ICF	Mon, Mar 7, 2016	48.79	49.26	48.70	49.12
3786	AMEX	ICF	Fri, Mar 4, 2016	49.02	49.10	48.68	49.06
3785	AMEX	ICF	Thu, Mar 3, 2016	48.90	48.90	48.90	49.06
3784	AMEX	ICF	Wed, Mar 2, 2016	48.46	48.90	48.39	48.90
3783	AMEX	ICF	Tue, Mar 1, 2016	47.53	48.59	47.51	48.57
3782	AMEX	ICF	Mon, Feb 29, 2016	47.37	47.83	47.12	47.19
3781	AMEX	ICF	Fri, Feb 26, 2016	47.57	47.70	47.38	47.38
3780	AMEX	ICF	Thu, Feb 25, 2016	46.75	47.65	46.75	47.64
3779	AMEX	ICF	Wed, Feb 24, 2016	46.63	46.89	46.24	46.68
3778	AMEX	ICF	Tue, Feb 23, 2016	46.97	47.34	46.77	46.82
3777	AMEX	ICF	Mon, Feb 22, 2016	46.79	47.24	46.79	46.97
3776	AMEX	ICF	Fri, Feb 19, 2016	45.90	46.77	45.82	46.48
3775	AMEX	ICF	Thu, Feb 18, 2016	45.62	46.26	45.48	46.11
3774	AMEX	ICF	Wed, Feb 17, 2016	45.46	46.09	45.46	45.67
3773	AMEX	ICF	Tue, Feb 16, 2016	44.81	45.28	44.61	45.26
3772	AMEX	ICF	Fri, Feb 12, 2016	44.27	44.62	44.00	44.51
3771	AMEX	ICF	Thu, Feb 11, 2016	43.94	44.31	43.63	44.03
3770	AMEX	ICF	Wed, Feb 10, 2016	44.50	45.19	44.49	44.63
3769	AMEX	ICF	Tue, Feb 9, 2016	44.75	44.85	43.95	44.29
3768	AMEX	ICF	Mon, Feb 8, 2016	46.28	46.45	44.53	45.25
3767	AMEX	ICF	Fri, Feb 5, 2016	47.67	47.67	46.63	46.70
3766	AMEX	ICF	Thu, Feb 4, 2016	47.60	48.06	47.20	47.77
3765	AMEX	ICF	Wed, Feb 3, 2016	47.70	47.88	47.15	47.73
3764	AMEX	ICF	Tue, Feb 2, 2016	47.66	47.91	47.19	47.46
3763	AMEX	ICF	Mon, Feb 1, 2016	47.58	48.28	47.39	47.85
3762	AMEX	ICF	Fri, Jan 29, 2016	47.17	47.89	46.83	47.75
3761	AMEX	ICF	Thu, Jan 28, 2016	47.74	48.01	46.72	46.92
3760	AMEX	ICF	Wed, Jan 27, 2016	48.31	48.31	47.10	47.47
3759	AMEX	ICF	Tue, Jan 26, 2016	47.75	48.45	47.69	48.45
3758	AMEX	ICF	Mon, Jan 25, 2016	47.60	48.21	47.42	47.55
3757	AMEX	ICF	Fri, Jan 22, 2016	46.99	48.01	46.99	47.79
3756	AMEX	ICF	Thu, Jan 21, 2016	46.37	47.14	46.13	46.52
3755	AMEX	ICF	Wed, Jan 20, 2016	47.34	47.42	45.45	46.23
3754	AMEX	ICF	Tue, Jan 19, 2016	47.73	48.10	47.44	47.75
3753	AMEX	ICF	Fri, Jan 15, 2016	47.11	47.64	46.83	47.48
3752	AMEX	ICF	Thu, Jan 14, 2016	47.84	48.13	47.44	47.75
3751	AMEX	ICF	Wed, Jan 13, 2016	48.61	49.03	47.79	47.83
3750	AMEX	ICF	Tue, Jan 12, 2016	49.03	49.03	48.21	48.43
3749	AMEX	ICF	Mon, Jan 11, 2016	48.40	48.97	48.37	48.68
3748	AMEX	ICF	Fri, Jan 8, 2016	49.18	49.27	48.29	48.34
3747	AMEX	ICF	Thu, Jan 7, 2016	49.23	49.49	48.89	48.92
3746	AMEX	ICF	Wed, Jan 6, 2016	49.57	49.85	49.49	49.79
3745	AMEX	ICF	Tue, Jan 5, 2016	49.01	50.10	49.01	49.97
3744	AMEX	ICF	Mon, Jan 4, 2016	49.16	49.19	48.55	48.96
3743	AMEX	ICF	Thu, Dec 31, 2015	50.13	50.13	49.59	49.62
3742	AMEX	ICF	Wed, Dec 30, 2015	50.13	50.33	50.02	50.02
3741	AMEX	ICF	Tue, Dec 29, 2015	49.74	50.24	49.74	50.19
3740	AMEX	ICF	Mon, Dec 28, 2015	49.14	49.64	49.09	49.64
3739	AMEX	ICF	Thu, Dec 24, 2015	49.27	49.46	49.02	49.27
3738	AMEX	ICF	Wed, Dec 23, 2015	49.43	49.83	49.26	49.83
3737	AMEX	ICF	Tue, Dec 22, 2015	49.23	49.64	49.19	49.27
3736	AMEX	ICF	Mon, Dec 21, 2015	49.18	49.42	48.86	49.13
3735	AMEX	ICF	Fri, Dec 18, 2015	49.39	49.63	48.89	48.89
3734	AMEX	ICF	Thu, Dec 17, 2015	49.72	49.72	49.32	49.46
3733	AMEX	ICF	Wed, Dec 16, 2015	48.92	49.85	48.68	49.72
3732	AMEX	ICF	Tue, Dec 15, 2015	48.47	49.05	48.47	48.74
3731	AMEX	ICF	Mon, Dec 14, 2015	47.84	48.34	47.67	48.32
3730	AMEX	ICF	Fri, Dec 11, 2015	47.61	48.09	47.52	47.91
3729	AMEX	ICF	Thu, Dec 10, 2015	48.33	48.48	47.83	47.85
3728	AMEX	ICF	Wed, Dec 9, 2015	48.43	48.81	48.07	48.30
3727	AMEX	ICF	Tue, Dec 8, 2015	48.43	48.79	48.33	48.62
3726	AMEX	ICF	Mon, Dec 7, 2015	48.63	48.79	48.40	48.60
3725	AMEX	ICF	Fri, Dec 4, 2015	47.77	48.75	47.74	48.68
3724	AMEX	ICF	Thu, Dec 3, 2015	48.22	48.27	47.48	47.63
3723	AMEX	ICF	Wed, Dec 2, 2015	49.29	49.32	48.30	48.37
3722	AMEX	ICF	Tue, Dec 1, 2015	48.71	49.38	48.66	49.36
3721	AMEX	ICF	Mon, Nov 30, 2015	49.04	49.25	48.45	48.59
3720	AMEX	ICF	Fri, Nov 27, 2015	48.44	49.16	48.44	48.99
3719	AMEX	ICF	Wed, Nov 25, 2015	48.36	48.68	48.36	48.57
3718	AMEX	ICF	Tue, Nov 24, 2015	48.48	48.48	47.99	48.32
3717	AMEX	ICF	Mon, Nov 23, 2015	48.52	48.90	48.50	48.65
3716	AMEX	ICF	Fri, Nov 20, 2015	48.14	49.51	48.14	48.59
3715	AMEX	ICF	Thu, Nov 19, 2015	47.81	48.22	47.74	48.01
3714	AMEX	ICF	Wed, Nov 18, 2015	47.31	47.80	47.04	47.74
3713	AMEX	ICF	Tue, Nov 17, 2015	47.06	47.66	47.06	47.29
3712	AMEX	ICF	Mon, Nov 16, 2015	46.55	47.23	46.54	47.23
3711	AMEX	ICF	Fri, Nov 13, 2015	47.24	47.54	46.65	46.69
3710	AMEX	ICF	Thu, Nov 12, 2015	47.35	47.56	47.11	47.23
3709	AMEX	ICF	Wed, Nov 11, 2015	47.40	47.66	47.24	47.49
3708	AMEX	ICF	Tue, Nov 10, 2015	46.82	47.50	46.82	47.37
3707	AMEX	ICF	Mon, Nov 9, 2015	47.38	47.50	46.47	46.82
3706	AMEX	ICF	Fri, Nov 6, 2015	48.58	48.64	47.27	47.60
3705	AMEX	ICF	Thu, Nov 5, 2015	49.07	49.30	48.81	49.26
3704	AMEX	ICF	Wed, Nov 4, 2015	49.26	49.38	48.92	49.07
3703	AMEX	ICF	Tue, Nov 3, 2015	49.73	49.73	49.14	49.25
3702	AMEX	ICF	Mon, Nov 2, 2015	48.79	49.89	48.70	49.88
3701	AMEX	ICF	Fri, Oct 30, 2015	49.25	49.33	48.66	48.74
3700	AMEX	ICF	Thu, Oct 29, 2015	49.06	49.30	48.83	49.23
3699	AMEX	ICF	Wed, Oct 28, 2015	49.30	49.67	48.42	49.27
3698	AMEX	ICF	Tue, Oct 27, 2015	49.19	49.41	49.11	49.36
3697	AMEX	ICF	Mon, Oct 26, 2015	49.35	49.42	48.84	49.33
3696	AMEX	ICF	Fri, Oct 23, 2015	49.94	49.94	49.00	49.29
3695	AMEX	ICF	Thu, Oct 22, 2015	49.68	49.99	49.51	49.84
3694	AMEX	ICF	Wed, Oct 21, 2015	49.59	49.83	49.39	49.42
3693	AMEX	ICF	Tue, Oct 20, 2015	49.57	49.69	49.31	49.55
3692	AMEX	ICF	Mon, Oct 19, 2015	48.82	49.64	48.82	49.63
3691	AMEX	ICF	Fri, Oct 16, 2015	48.55	49.00	48.55	48.89
3690	AMEX	ICF	Thu, Oct 15, 2015	47.91	48.49	47.89	48.46
3689	AMEX	ICF	Wed, Oct 14, 2015	48.24	48.32	47.70	47.77
3688	AMEX	ICF	Tue, Oct 13, 2015	48.43	48.60	48.05	48.19
3687	AMEX	ICF	Mon, Oct 12, 2015	48.26	48.70	48.21	48.52
3686	AMEX	ICF	Fri, Oct 9, 2015	48.34	48.37	47.98	48.25
3685	AMEX	ICF	Thu, Oct 8, 2015	47.91	48.39	47.69	48.34
3684	AMEX	ICF	Wed, Oct 7, 2015	47.59	47.97	47.45	47.96
3683	AMEX	ICF	Tue, Oct 6, 2015	47.60	47.87	47.40	47.46
3682	AMEX	ICF	Mon, Oct 5, 2015	47.05	47.68	47.04	47.64
3681	AMEX	ICF	Fri, Oct 2, 2015	46.66	46.92	46.04	46.92
3680	AMEX	ICF	Thu, Oct 1, 2015	46.37	46.64	46.07	46.52
3679	AMEX	ICF	Wed, Sep 30, 2015	46.23	46.46	45.95	46.31
3678	AMEX	ICF	Tue, Sep 29, 2015	45.31	46.06	45.18	45.94
3677	AMEX	ICF	Mon, Sep 28, 2015	45.88	45.88	44.91	45.22
3676	AMEX	ICF	Fri, Sep 25, 2015	45.88	46.32	45.62	45.99
3675	AMEX	ICF	Thu, Sep 24, 2015	46.44	46.61	45.78	46.11
3674	AMEX	ICF	Wed, Sep 23, 2015	46.31	46.74	46.11	46.51
3673	AMEX	ICF	Tue, Sep 22, 2015	46.46	46.67	46.12	46.23
3672	AMEX	ICF	Mon, Sep 21, 2015	46.48	47.01	46.42	46.79
3671	AMEX	ICF	Fri, Sep 18, 2015	45.91	47.00	45.80	46.38
3670	AMEX	ICF	Thu, Sep 17, 2015	45.86	47.14	45.63	46.38
3669	AMEX	ICF	Wed, Sep 16, 2015	45.31	45.96	45.29	45.85
3668	AMEX	ICF	Tue, Sep 15, 2015	44.83	45.45	44.52	45.35
3667	AMEX	ICF	Mon, Sep 14, 2015	44.87	44.91	44.62	44.79
3666	AMEX	ICF	Fri, Sep 11, 2015	43.97	44.78	43.86	44.78
3665	AMEX	ICF	Thu, Sep 10, 2015	43.72	44.41	43.72	43.91
3664	AMEX	ICF	Wed, Sep 9, 2015	44.68	44.85	43.73	43.76
3663	AMEX	ICF	Tue, Sep 8, 2015	44.10	44.47	43.93	44.40
3662	AMEX	ICF	Fri, Sep 4, 2015	44.18	44.35	43.39	43.70
3661	AMEX	ICF	Thu, Sep 3, 2015	44.71	44.94	44.52	44.64
3660	AMEX	ICF	Wed, Sep 2, 2015	44.47	44.69	44.13	44.56
3659	AMEX	ICF	Tue, Sep 1, 2015	44.51	44.71	43.75	44.07
3658	AMEX	ICF	Mon, Aug 31, 2015	45.97	45.97	44.96	44.96
3657	AMEX	ICF	Fri, Aug 28, 2015	46.14	46.19	45.76	46.05
3656	AMEX	ICF	Thu, Aug 27, 2015	45.67	46.57	45.33	46.19
3655	AMEX	ICF	Wed, Aug 26, 2015	44.44	45.35	44.30	45.28
3654	AMEX	ICF	Tue, Aug 25, 2015	45.51	46.69	43.98	44.00
3653	AMEX	ICF	Mon, Aug 24, 2015	47.16	47.16	32.00	45.27
3652	AMEX	ICF	Fri, Aug 21, 2015	48.24	48.52	47.60	47.64
3651	AMEX	ICF	Thu, Aug 20, 2015	48.56	48.86	48.32	48.48
3650	AMEX	ICF	Wed, Aug 19, 2015	48.95	49.07	48.56	48.80
3649	AMEX	ICF	Tue, Aug 18, 2015	48.91	49.20	48.85	49.15
3648	AMEX	ICF	Mon, Aug 17, 2015	48.53	49.02	48.38	49.02
3647	AMEX	ICF	Fri, Aug 14, 2015	48.24	48.59	48.00	48.57
3646	AMEX	ICF	Thu, Aug 13, 2015	48.27	48.53	47.74	48.36
3645	AMEX	ICF	Wed, Aug 12, 2015	47.84	48.25	47.64	48.24
3644	AMEX	ICF	Tue, Aug 11, 2015	47.51	48.25	47.51	48.02
3643	AMEX	ICF	Mon, Aug 10, 2015	47.99	48.13	47.49	47.66
3642	AMEX	ICF	Fri, Aug 7, 2015	47.60	47.94	47.27	47.85
3641	AMEX	ICF	Thu, Aug 6, 2015	47.51	47.68	46.88	47.63
3640	AMEX	ICF	Wed, Aug 5, 2015	47.82	47.86	47.28	47.47
3639	AMEX	ICF	Tue, Aug 4, 2015	48.02	48.24	47.58	47.66
3638	AMEX	ICF	Mon, Aug 3, 2015	47.67	48.04	47.67	47.96
3637	AMEX	ICF	Fri, Jul 31, 2015	47.68	48.05	47.24	47.65
3636	AMEX	ICF	Thu, Jul 30, 2015	47.46	47.59	47.15	47.31
3635	AMEX	ICF	Wed, Jul 29, 2015	47.19	47.60	47.05	47.54
3634	AMEX	ICF	Tue, Jul 28, 2015	47.26	47.44	47.12	47.31
3633	AMEX	ICF	Mon, Jul 27, 2015	46.98	47.49	46.98	47.21
3632	AMEX	ICF	Fri, Jul 24, 2015	46.76	47.19	46.69	47.03
3631	AMEX	ICF	Thu, Jul 23, 2015	47.27	47.30	46.48	46.76
3630	AMEX	ICF	Wed, Jul 22, 2015	47.00	47.43	47.00	47.23
3629	AMEX	ICF	Tue, Jul 21, 2015	47.16	47.41	47.02	47.02
3628	AMEX	ICF	Mon, Jul 20, 2015	47.14	47.24	46.89	47.19
3627	AMEX	ICF	Fri, Jul 17, 2015	47.32	47.32	46.95	47.09
3626	AMEX	ICF	Thu, Jul 16, 2015	47.01	47.35	47.01	47.32
3625	AMEX	ICF	Wed, Jul 15, 2015	46.75	47.11	46.67	46.95
3624	AMEX	ICF	Tue, Jul 14, 2015	46.83	47.03	46.57	46.87
3623	AMEX	ICF	Mon, Jul 13, 2015	46.82	47.31	46.49	46.75
3622	AMEX	ICF	Fri, Jul 10, 2015	46.63	47.10	46.54	46.75
3621	AMEX	ICF	Thu, Jul 9, 2015	46.83	46.92	46.31	46.43
3620	AMEX	ICF	Wed, Jul 8, 2015	46.51	46.74	46.45	46.59
3619	AMEX	ICF	Tue, Jul 7, 2015	46.13	46.80	46.13	46.72
3618	AMEX	ICF	Mon, Jul 6, 2015	45.58	46.00	45.36	45.91
3617	AMEX	ICF	Thu, Jul 2, 2015	45.77	46.27	45.62	45.72
3616	AMEX	ICF	Wed, Jul 1, 2015	44.85	45.56	44.73	45.56
3615	AMEX	ICF	Tue, Jun 30, 2015	45.03	45.22	44.66	44.81
3614	AMEX	ICF	Mon, Jun 29, 2015	45.34	45.80	44.72	44.75
3613	AMEX	ICF	Fri, Jun 26, 2015	45.09	45.62	44.99	45.47
3612	AMEX	ICF	Thu, Jun 25, 2015	45.68	45.68	45.11	45.11
3611	AMEX	ICF	Wed, Jun 24, 2015	45.86	46.07	45.60	45.61
3610	AMEX	ICF	Tue, Jun 23, 2015	46.52	46.54	46.12	46.19
3609	AMEX	ICF	Mon, Jun 22, 2015	47.14	47.37	46.60	46.62
3608	AMEX	ICF	Fri, Jun 19, 2015	47.56	47.56	47.05	47.15
3607	AMEX	ICF	Thu, Jun 18, 2015	47.05	47.87	47.05	47.66
3606	AMEX	ICF	Wed, Jun 17, 2015	46.63	47.05	46.29	46.98
3605	AMEX	ICF	Tue, Jun 16, 2015	46.24	46.69	46.18	46.62
3604	AMEX	ICF	Mon, Jun 15, 2015	46.31	46.33	46.07	46.18
3603	AMEX	ICF	Fri, Jun 12, 2015	46.36	46.62	46.33	46.40
3602	AMEX	ICF	Thu, Jun 11, 2015	46.40	46.62	46.22	46.48
3601	AMEX	ICF	Wed, Jun 10, 2015	45.80	46.52	45.69	46.10
3600	AMEX	ICF	Tue, Jun 9, 2015	46.02	46.16	45.71	45.76
3599	AMEX	ICF	Mon, Jun 8, 2015	46.13	46.35	46.04	46.08
3598	AMEX	ICF	Fri, Jun 5, 2015	46.27	46.58	45.89	46.19
3597	AMEX	ICF	Thu, Jun 4, 2015	46.86	46.96	46.57	46.74
3596	AMEX	ICF	Wed, Jun 3, 2015	47.48	47.56	46.75	46.83
3595	AMEX	ICF	Tue, Jun 2, 2015	47.77	47.84	47.36	47.57
3594	AMEX	ICF	Mon, Jun 1, 2015	47.53	48.13	47.38	48.06
3593	AMEX	ICF	Fri, May 29, 2015	47.97	48.09	47.36	47.47
3592	AMEX	ICF	Thu, May 28, 2015	48.09	48.17	47.75	47.98
3591	AMEX	ICF	Wed, May 27, 2015	47.81	48.21	47.60	48.11
3590	AMEX	ICF	Tue, May 26, 2015	47.86	47.94	47.46	47.61
3589	AMEX	ICF	Fri, May 22, 2015	47.97	48.33	47.68	48.01
3588	AMEX	ICF	Thu, May 21, 2015	48.30	48.33	47.79	48.00
3587	AMEX	ICF	Wed, May 20, 2015	48.38	48.58	48.19	48.25
3586	AMEX	ICF	Tue, May 19, 2015	48.14	48.60	48.14	48.28
3585	AMEX	ICF	Mon, May 18, 2015	48.42	48.61	48.28	48.48
3584	AMEX	ICF	Fri, May 15, 2015	48.37	48.80	48.28	48.64
3583	AMEX	ICF	Thu, May 14, 2015	47.48	48.22	47.48	48.21
3582	AMEX	ICF	Wed, May 13, 2015	48.00	48.24	47.15	47.27
3581	AMEX	ICF	Tue, May 12, 2015	47.29	47.88	46.92	47.71
3580	AMEX	ICF	Mon, May 11, 2015	48.27	48.46	47.41	47.54
3579	AMEX	ICF	Fri, May 8, 2015	48.06	48.97	48.06	48.34
3578	AMEX	ICF	Thu, May 7, 2015	46.91	47.80	46.91	47.59
3577	AMEX	ICF	Wed, May 6, 2015	47.01	47.11	46.57	46.85
3576	AMEX	ICF	Tue, May 5, 2015	48.00	48.00	46.88	46.95
3575	AMEX	ICF	Mon, May 4, 2015	48.13	48.47	47.97	48.06
3574	AMEX	ICF	Fri, May 1, 2015	47.66	48.36	47.56	47.95
3573	AMEX	ICF	Thu, Apr 30, 2015	48.17	48.25	47.27	47.58
3572	AMEX	ICF	Wed, Apr 29, 2015	48.90	49.14	48.19	48.34
3571	AMEX	ICF	Tue, Apr 28, 2015	49.47	49.53	49.07	49.39
3570	AMEX	ICF	Mon, Apr 27, 2015	49.63	49.96	49.42	49.55
3569	AMEX	ICF	Fri, Apr 24, 2015	49.57	49.88	49.36	49.58
3568	AMEX	ICF	Thu, Apr 23, 2015	49.33	49.59	49.22	49.46
3567	AMEX	ICF	Wed, Apr 22, 2015	49.39	49.65	49.26	49.37
3566	AMEX	ICF	Tue, Apr 21, 2015	49.38	49.63	49.18	49.32
3565	AMEX	ICF	Mon, Apr 20, 2015	49.31	49.51	49.06	49.20
3564	AMEX	ICF	Fri, Apr 17, 2015	49.12	49.42	48.82	49.14
3563	AMEX	ICF	Thu, Apr 16, 2015	49.09	49.57	48.87	49.36
3562	AMEX	ICF	Wed, Apr 15, 2015	49.70	49.70	49.13	49.14
3561	AMEX	ICF	Tue, Apr 14, 2015	49.49	49.78	49.37	49.51
3560	AMEX	ICF	Mon, Apr 13, 2015	49.50	49.62	49.29	49.30
3559	AMEX	ICF	Fri, Apr 10, 2015	49.74	50.06	49.31	49.46
3558	AMEX	ICF	Thu, Apr 9, 2015	50.51	50.51	49.41	49.52
3557	AMEX	ICF	Wed, Apr 8, 2015	50.63	50.66	50.39	50.56
3556	AMEX	ICF	Tue, Apr 7, 2015	51.34	51.34	50.47	50.48
3555	AMEX	ICF	Mon, Apr 6, 2015	50.96	51.56	50.90	51.34
3554	AMEX	ICF	Thu, Apr 2, 2015	50.19	50.97	50.19	50.79
3553	AMEX	ICF	Wed, Apr 1, 2015	50.55	50.69	50.07	50.37
3552	AMEX	ICF	Tue, Mar 31, 2015	50.97	51.22	50.51	50.57
3551	AMEX	ICF	Mon, Mar 30, 2015	50.55	51.15	50.47	51.11
3550	AMEX	ICF	Fri, Mar 27, 2015	50.32	50.58	50.17	50.34
3549	AMEX	ICF	Thu, Mar 26, 2015	50.42	50.55	50.10	50.25
3548	AMEX	ICF	Wed, Mar 25, 2015	51.53	51.61	50.46	50.56
3547	AMEX	ICF	Tue, Mar 24, 2015	52.18	52.24	51.82	51.84
3546	AMEX	ICF	Mon, Mar 23, 2015	52.33	52.62	52.06	52.25
3545	AMEX	ICF	Fri, Mar 20, 2015	51.15	52.30	51.05	52.26
3544	AMEX	ICF	Thu, Mar 19, 2015	50.89	51.35	50.84	51.04
3543	AMEX	ICF	Wed, Mar 18, 2015	49.91	51.18	49.70	51.06
3542	AMEX	ICF	Tue, Mar 17, 2015	49.97	50.23	49.72	49.97
3541	AMEX	ICF	Mon, Mar 16, 2015	49.73	50.36	49.64	50.09
3540	AMEX	ICF	Fri, Mar 13, 2015	49.43	49.60	49.16	49.49
3539	AMEX	ICF	Thu, Mar 12, 2015	48.86	49.51	48.86	49.48
3538	AMEX	ICF	Wed, Mar 11, 2015	48.72	48.84	48.53	48.66
3537	AMEX	ICF	Tue, Mar 10, 2015	48.47	48.96	48.47	48.69
3536	AMEX	ICF	Mon, Mar 9, 2015	48.51	48.80	48.51	48.72
3535	AMEX	ICF	Fri, Mar 6, 2015	49.21	49.47	48.18	48.26
3534	AMEX	ICF	Thu, Mar 5, 2015	49.81	50.37	49.74	49.91
3533	AMEX	ICF	Wed, Mar 4, 2015	50.06	50.15	49.50	49.59
3532	AMEX	ICF	Tue, Mar 3, 2015	50.05	50.24	49.66	50.10
3531	AMEX	ICF	Mon, Mar 2, 2015	49.85	50.66	49.85	50.17
3530	AMEX	ICF	Fri, Feb 27, 2015	49.52	49.96	49.27	49.90
3529	AMEX	ICF	Thu, Feb 26, 2015	49.98	50.04	49.40	49.47
3528	AMEX	ICF	Wed, Feb 25, 2015	50.09	50.62	50.00	50.03
3527	AMEX	ICF	Tue, Feb 24, 2015	50.90	50.90	49.88	50.08
3526	AMEX	ICF	Mon, Feb 23, 2015	50.85	51.24	50.77	51.20
3525	AMEX	ICF	Fri, Feb 20, 2015	50.22	50.88	50.20	50.81
3524	AMEX	ICF	Thu, Feb 19, 2015	51.31	51.31	50.12	50.22
3523	AMEX	ICF	Wed, Feb 18, 2015	51.00	51.53	50.61	51.48
3522	AMEX	ICF	Tue, Feb 17, 2015	51.00	51.52	50.85	50.97
3521	AMEX	ICF	Fri, Feb 13, 2015	51.62	51.82	50.80	51.06
3520	AMEX	ICF	Thu, Feb 12, 2015	51.06	51.56	50.80	51.55
3519	AMEX	ICF	Wed, Feb 11, 2015	51.18	51.38	50.61	50.95
3518	AMEX	ICF	Tue, Feb 10, 2015	50.86	51.21	50.51	51.12
3517	AMEX	ICF	Mon, Feb 9, 2015	51.08	51.37	50.87	50.88
3516	AMEX	ICF	Fri, Feb 6, 2015	52.66	52.66	50.92	51.15
3515	AMEX	ICF	Thu, Feb 5, 2015	52.14	52.70	52.05	52.70
3514	AMEX	ICF	Wed, Feb 4, 2015	52.18	52.27	51.75	52.02
3513	AMEX	ICF	Tue, Feb 3, 2015	51.92	52.28	51.40	52.27
3512	AMEX	ICF	Mon, Feb 2, 2015	52.00	52.00	50.86	51.90
3511	AMEX	ICF	Fri, Jan 30, 2015	52.81	52.90	51.89	51.92
3510	AMEX	ICF	Thu, Jan 29, 2015	53.05	53.06	52.54	53.02
3509	AMEX	ICF	Wed, Jan 28, 2015	53.26	53.71	52.92	52.92
3508	AMEX	ICF	Tue, Jan 27, 2015	53.00	53.51	53.00	53.28
3507	AMEX	ICF	Mon, Jan 26, 2015	52.91	53.29	52.73	53.29
3506	AMEX	ICF	Fri, Jan 23, 2015	52.94	53.10	52.71	52.87
3505	AMEX	ICF	Thu, Jan 22, 2015	52.18	52.99	52.11	52.97
3504	AMEX	ICF	Wed, Jan 21, 2015	52.11	52.11	51.78	52.03
3503	AMEX	ICF	Tue, Jan 20, 2015	52.71	52.80	51.97	52.10
3502	AMEX	ICF	Fri, Jan 16, 2015	52.09	52.53	51.87	52.44
3501	AMEX	ICF	Thu, Jan 15, 2015	51.97	52.12	51.70	52.07
3500	AMEX	ICF	Wed, Jan 14, 2015	51.20	51.89	51.09	51.88
3499	AMEX	ICF	Tue, Jan 13, 2015	51.75	51.84	51.19	51.42
3498	AMEX	ICF	Mon, Jan 12, 2015	51.36	51.59	51.23	51.53
3497	AMEX	ICF	Fri, Jan 9, 2015	51.01	51.35	50.69	51.14
3496	AMEX	ICF	Thu, Jan 8, 2015	51.11	51.16	50.61	51.00
3495	AMEX	ICF	Wed, Jan 7, 2015	50.20	50.96	49.96	50.89
3494	AMEX	ICF	Tue, Jan 6, 2015	49.58	50.22	49.58	50.05
3493	AMEX	ICF	Mon, Jan 5, 2015	49.03	49.61	48.94	49.51
3492	AMEX	ICF	Fri, Jan 2, 2015	48.72	49.23	48.64	49.18
3491	AMEX	ICF	Wed, Dec 31, 2014	49.43	49.67	48.40	48.42
3490	AMEX	ICF	Tue, Dec 30, 2014	49.28	49.58	49.15	49.23
3489	AMEX	ICF	Mon, Dec 29, 2014	49.07	49.51	49.06	49.33
3488	AMEX	ICF	Fri, Dec 26, 2014	48.95	49.25	48.95	49.10
3487	AMEX	ICF	Wed, Dec 24, 2014	49.22	49.39	48.88	48.91
3486	AMEX	ICF	Tue, Dec 23, 2014	49.97	50.10	49.55	49.68
3485	AMEX	ICF	Mon, Dec 22, 2014	49.11	50.00	49.11	50.00
3484	AMEX	ICF	Fri, Dec 19, 2014	49.21	49.31	48.93	49.25
3483	AMEX	ICF	Thu, Dec 18, 2014	49.08	49.12	48.69	49.12
3482	AMEX	ICF	Wed, Dec 17, 2014	47.76	48.75	47.76	48.73
3481	AMEX	ICF	Tue, Dec 16, 2014	47.78	48.10	47.43	47.65
3480	AMEX	ICF	Mon, Dec 15, 2014	48.41	48.57	47.70	47.79
3479	AMEX	ICF	Fri, Dec 12, 2014	48.64	48.92	48.32	48.32
3478	AMEX	ICF	Thu, Dec 11, 2014	48.62	48.98	48.62	48.73
3477	AMEX	ICF	Wed, Dec 10, 2014	48.57	48.85	48.46	48.69
3476	AMEX	ICF	Tue, Dec 9, 2014	48.14	48.79	48.14	48.66
3475	AMEX	ICF	Mon, Dec 8, 2014	47.98	48.59	47.98	48.40
3474	AMEX	ICF	Fri, Dec 5, 2014	48.16	48.19	47.65	48.05
3473	AMEX	ICF	Thu, Dec 4, 2014	48.21	48.42	48.01	48.37
3472	AMEX	ICF	Wed, Dec 3, 2014	48.31	48.35	48.07	48.25
3471	AMEX	ICF	Tue, Dec 2, 2014	48.02	48.36	47.70	48.31
3470	AMEX	ICF	Mon, Dec 1, 2014	47.96	48.38	47.86	48.04
3469	AMEX	ICF	Fri, Nov 28, 2014	47.90	48.54	47.90	48.01
3468	AMEX	ICF	Wed, Nov 26, 2014	47.40	47.91	47.40	47.85
3467	AMEX	ICF	Tue, Nov 25, 2014	47.35	47.53	47.25	47.41
3466	AMEX	ICF	Mon, Nov 24, 2014	47.35	47.52	47.22	47.31
3465	AMEX	ICF	Fri, Nov 21, 2014	47.15	47.23	47.01	47.22
3464	AMEX	ICF	Thu, Nov 20, 2014	46.81	46.83	46.57	46.82
3463	AMEX	ICF	Wed, Nov 19, 2014	47.01	47.16	46.77	46.78
3462	AMEX	ICF	Tue, Nov 18, 2014	46.88	47.14	46.80	47.04
3461	AMEX	ICF	Mon, Nov 17, 2014	46.56	46.94	46.56	46.86
3460	AMEX	ICF	Fri, Nov 14, 2014	46.98	47.02	46.49	46.59
3459	AMEX	ICF	Thu, Nov 13, 2014	46.77	47.05	46.69	47.02
3458	AMEX	ICF	Wed, Nov 12, 2014	47.03	47.06	46.60	46.65
3457	AMEX	ICF	Tue, Nov 11, 2014	47.27	47.34	46.84	47.05
3456	AMEX	ICF	Mon, Nov 10, 2014	46.66	47.28	46.66	47.27
3455	AMEX	ICF	Fri, Nov 7, 2014	46.92	47.06	46.65	46.81
3454	AMEX	ICF	Thu, Nov 6, 2014	47.30	47.48	46.86	46.91
3453	AMEX	ICF	Wed, Nov 5, 2014	47.73	47.73	47.06	47.34
3452	AMEX	ICF	Tue, Nov 4, 2014	47.33	47.48	46.99	47.46
3451	AMEX	ICF	Mon, Nov 3, 2014	46.92	47.36	46.91	47.34
3450	AMEX	ICF	Fri, Oct 31, 2014	46.42	46.88	46.39	46.83
3449	AMEX	ICF	Thu, Oct 30, 2014	45.77	46.23	45.68	46.23
3448	AMEX	ICF	Wed, Oct 29, 2014	45.84	46.05	45.63	45.92
3447	AMEX	ICF	Tue, Oct 28, 2014	45.78	45.94	45.61	45.93
3446	AMEX	ICF	Mon, Oct 27, 2014	45.35	45.82	45.31	45.78
3445	AMEX	ICF	Fri, Oct 24, 2014	45.53	45.67	45.20	45.46
3444	AMEX	ICF	Thu, Oct 23, 2014	45.36	45.58	45.20	45.52
3443	AMEX	ICF	Wed, Oct 22, 2014	45.24	45.47	45.08	45.22
3442	AMEX	ICF	Tue, Oct 21, 2014	44.93	45.21	44.64	45.20
3441	AMEX	ICF	Mon, Oct 20, 2014	44.15	44.80	44.10	44.80
3440	AMEX	ICF	Fri, Oct 17, 2014	44.34	44.36	43.72	44.19
3439	AMEX	ICF	Thu, Oct 16, 2014	43.67	44.14	43.50	44.04
3438	AMEX	ICF	Wed, Oct 15, 2014	44.09	44.40	43.73	44.04
3437	AMEX	ICF	Tue, Oct 14, 2014	43.63	44.50	43.63	44.24
3436	AMEX	ICF	Mon, Oct 13, 2014	43.59	43.93	43.46	43.48
3435	AMEX	ICF	Fri, Oct 10, 2014	43.36	43.89	43.36	43.45
3434	AMEX	ICF	Thu, Oct 9, 2014	43.08	43.77	43.08	43.32
3433	AMEX	ICF	Wed, Oct 8, 2014	42.36	43.23	42.36	43.23
3432	AMEX	ICF	Tue, Oct 7, 2014	42.48	42.74	42.28	42.29
3431	AMEX	ICF	Mon, Oct 6, 2014	42.60	42.84	42.48	42.61
3430	AMEX	ICF	Fri, Oct 3, 2014	42.40	42.60	42.16	42.51
3429	AMEX	ICF	Thu, Oct 2, 2014	42.15	42.44	41.98	42.24
3428	AMEX	ICF	Wed, Oct 1, 2014	42.25	42.54	42.10	42.26
3427	AMEX	ICF	Tue, Sep 30, 2014	42.38	42.51	42.05	42.24
3426	AMEX	ICF	Mon, Sep 29, 2014	42.11	42.40	41.94	42.37
3425	AMEX	ICF	Fri, Sep 26, 2014	41.83	42.45	41.71	42.38
3424	AMEX	ICF	Thu, Sep 25, 2014	41.99	42.11	41.76	41.87
3423	AMEX	ICF	Wed, Sep 24, 2014	42.14	42.60	42.01	42.05
3422	AMEX	ICF	Tue, Sep 23, 2014	42.69	42.96	42.50	42.51
3421	AMEX	ICF	Mon, Sep 22, 2014	43.04	43.04	42.78	42.78
3420	AMEX	ICF	Fri, Sep 19, 2014	43.09	43.22	42.96	43.09
3419	AMEX	ICF	Thu, Sep 18, 2014	43.42	43.49	42.98	42.98
3418	AMEX	ICF	Wed, Sep 17, 2014	43.54	43.83	43.37	43.41
3417	AMEX	ICF	Tue, Sep 16, 2014	42.92	43.55	42.92	43.43
3416	AMEX	ICF	Mon, Sep 15, 2014	43.22	43.42	42.86	43.06
3415	AMEX	ICF	Fri, Sep 12, 2014	44.32	44.39	42.95	43.16
3414	AMEX	ICF	Thu, Sep 11, 2014	44.54	44.72	44.43	44.63
3413	AMEX	ICF	Wed, Sep 10, 2014	45.27	45.30	44.58	44.59
3412	AMEX	ICF	Tue, Sep 9, 2014	45.49	45.55	45.29	45.40
3411	AMEX	ICF	Mon, Sep 8, 2014	45.67	45.77	45.53	45.64
3410	AMEX	ICF	Fri, Sep 5, 2014	45.26	45.71	45.25	45.70
3409	AMEX	ICF	Thu, Sep 4, 2014	45.35	45.53	45.06	45.20
3408	AMEX	ICF	Wed, Sep 3, 2014	45.25	45.39	45.18	45.33
3407	AMEX	ICF	Tue, Sep 2, 2014	45.23	45.32	45.10	45.20
3406	AMEX	ICF	Fri, Aug 29, 2014	45.02	45.26	44.95	45.22
3405	AMEX	ICF	Thu, Aug 28, 2014	44.94	45.08	44.84	45.00
3404	AMEX	ICF	Wed, Aug 27, 2014	44.98	45.06	44.86	44.99
3403	AMEX	ICF	Tue, Aug 26, 2014	44.86	45.08	44.85	44.91
3402	AMEX	ICF	Mon, Aug 25, 2014	45.20	45.20	44.73	44.90
3401	AMEX	ICF	Fri, Aug 22, 2014	45.40	45.40	44.84	44.98
3400	AMEX	ICF	Thu, Aug 21, 2014	45.43	45.66	45.32	45.37
3399	AMEX	ICF	Wed, Aug 20, 2014	45.18	45.51	44.97	45.43
3398	AMEX	ICF	Tue, Aug 19, 2014	45.22	45.32	45.06	45.22
3397	AMEX	ICF	Mon, Aug 18, 2014	44.78	45.13	44.78	45.13
3396	AMEX	ICF	Fri, Aug 15, 2014	44.85	44.92	44.53	44.68
3395	AMEX	ICF	Thu, Aug 14, 2014	44.79	44.90	44.62	44.71
3394	AMEX	ICF	Wed, Aug 13, 2014	44.16	44.80	44.16	44.76
3393	AMEX	ICF	Tue, Aug 12, 2014	44.08	44.24	44.01	44.08
3392	AMEX	ICF	Mon, Aug 11, 2014	44.00	44.25	43.94	44.15
3391	AMEX	ICF	Fri, Aug 8, 2014	43.74	43.93	43.49	43.91
3390	AMEX	ICF	Thu, Aug 7, 2014	43.74	43.82	43.49	43.60
3389	AMEX	ICF	Wed, Aug 6, 2014	43.51	43.82	43.51	43.58
3388	AMEX	ICF	Tue, Aug 5, 2014	43.97	44.07	43.57	43.65
3387	AMEX	ICF	Mon, Aug 4, 2014	43.91	44.22	43.64	44.10
3386	AMEX	ICF	Fri, Aug 1, 2014	43.86	44.25	43.83	43.83
3385	AMEX	ICF	Thu, Jul 31, 2014	44.31	44.50	43.93	43.93
3384	AMEX	ICF	Wed, Jul 30, 2014	44.66	44.83	44.42	44.60
3383	AMEX	ICF	Tue, Jul 29, 2014	44.94	44.94	44.60	44.67
3382	AMEX	ICF	Mon, Jul 28, 2014	44.60	45.02	44.59	44.89
3381	AMEX	ICF	Fri, Jul 25, 2014	44.83	44.93	44.52	44.54
3380	AMEX	ICF	Thu, Jul 24, 2014	44.92	45.00	44.73	44.87
3379	AMEX	ICF	Wed, Jul 23, 2014	44.72	44.91	44.71	44.85
3378	AMEX	ICF	Tue, Jul 22, 2014	44.68	44.93	44.68	44.79
3377	AMEX	ICF	Mon, Jul 21, 2014	44.67	44.68	44.49	44.57
3376	AMEX	ICF	Fri, Jul 18, 2014	44.41	44.75	44.37	44.72
3375	AMEX	ICF	Thu, Jul 17, 2014	44.48	44.55	44.28	44.32
3374	AMEX	ICF	Wed, Jul 16, 2014	44.49	44.59	44.27	44.54
3373	AMEX	ICF	Tue, Jul 15, 2014	44.34	44.47	44.18	44.40
3372	AMEX	ICF	Mon, Jul 14, 2014	44.12	44.33	44.02	44.32
3371	AMEX	ICF	Fri, Jul 11, 2014	44.08	44.15	43.91	44.10
3370	AMEX	ICF	Thu, Jul 10, 2014	43.68	44.25	43.68	44.11
3369	AMEX	ICF	Wed, Jul 9, 2014	43.84	43.96	43.57	43.91
3368	AMEX	ICF	Tue, Jul 8, 2014	43.68	43.97	43.60	43.81
3367	AMEX	ICF	Mon, Jul 7, 2014	43.45	43.76	43.45	43.68
3366	AMEX	ICF	Thu, Jul 3, 2014	43.70	43.70	43.33	43.52
3365	AMEX	ICF	Wed, Jul 2, 2014	43.84	43.84	43.51	43.78
3364	AMEX	ICF	Tue, Jul 1, 2014	43.73	43.96	43.53	43.84
3363	AMEX	ICF	Mon, Jun 30, 2014	43.84	43.84	43.40	43.67
3362	AMEX	ICF	Fri, Jun 27, 2014	43.38	43.80	43.38	43.76
3361	AMEX	ICF	Thu, Jun 26, 2014	43.58	43.58	43.36	43.48
3360	AMEX	ICF	Wed, Jun 25, 2014	43.67	43.72	43.45	43.55
3359	AMEX	ICF	Tue, Jun 24, 2014	43.92	44.07	43.83	43.96
3358	AMEX	ICF	Mon, Jun 23, 2014	44.10	44.23	43.95	43.95
3357	AMEX	ICF	Fri, Jun 20, 2014	43.99	44.11	43.68	44.11
3356	AMEX	ICF	Thu, Jun 19, 2014	43.65	43.95	43.57	43.95
3355	AMEX	ICF	Wed, Jun 18, 2014	43.28	43.69	43.06	43.60
3354	AMEX	ICF	Tue, Jun 17, 2014	43.22	43.31	42.96	43.28
3353	AMEX	ICF	Mon, Jun 16, 2014	43.38	43.61	43.17	43.24
3352	AMEX	ICF	Fri, Jun 13, 2014	43.37	43.52	43.05	43.45
3351	AMEX	ICF	Thu, Jun 12, 2014	43.43	43.43	43.01	43.33
3350	AMEX	ICF	Wed, Jun 11, 2014	43.44	43.60	43.22	43.44
3349	AMEX	ICF	Tue, Jun 10, 2014	43.76	43.89	43.40	43.53
3348	AMEX	ICF	Mon, Jun 9, 2014	44.42	44.60	43.78	43.86
3347	AMEX	ICF	Fri, Jun 6, 2014	44.85	44.88	44.36	44.50
3346	AMEX	ICF	Thu, Jun 5, 2014	43.95	44.76	43.85	44.74
3345	AMEX	ICF	Wed, Jun 4, 2014	43.78	43.98	43.71	43.90
3344	AMEX	ICF	Tue, Jun 3, 2014	43.85	43.92	43.73	43.81
3343	AMEX	ICF	Mon, Jun 2, 2014	43.74	44.03	43.71	43.92
3342	AMEX	ICF	Fri, May 30, 2014	43.50	43.85	43.50	43.77
3341	AMEX	ICF	Thu, May 29, 2014	43.49	43.55	43.33	43.54
3340	AMEX	ICF	Wed, May 28, 2014	43.63	43.65	43.17	43.41
3339	AMEX	ICF	Tue, May 27, 2014	43.61	43.78	43.49	43.76
3338	AMEX	ICF	Fri, May 23, 2014	43.21	43.54	43.21	43.53
3337	AMEX	ICF	Thu, May 22, 2014	43.49	43.49	43.16	43.19
3336	AMEX	ICF	Wed, May 21, 2014	43.68	43.73	43.26	43.35
3335	AMEX	ICF	Tue, May 20, 2014	43.72	43.90	43.47	43.59
3334	AMEX	ICF	Mon, May 19, 2014	43.82	43.86	43.52	43.72
3333	AMEX	ICF	Fri, May 16, 2014	43.51	43.94	43.35	43.94
3332	AMEX	ICF	Thu, May 15, 2014	43.51	43.53	43.14	43.53
3331	AMEX	ICF	Wed, May 14, 2014	43.47	43.67	43.30	43.52
3330	AMEX	ICF	Tue, May 13, 2014	43.78	44.06	43.35	43.44
3329	AMEX	ICF	Mon, May 12, 2014	43.66	43.80	43.56	43.75
3328	AMEX	ICF	Fri, May 9, 2014	43.55	43.82	43.41	43.61
3327	AMEX	ICF	Thu, May 8, 2014	43.46	43.77	43.45	43.67
3326	AMEX	ICF	Wed, May 7, 2014	42.95	43.50	42.95	43.47
3325	AMEX	ICF	Tue, May 6, 2014	42.93	43.09	42.76	42.94
3324	AMEX	ICF	Mon, May 5, 2014	42.73	43.10	42.64	43.09
3323	AMEX	ICF	Fri, May 2, 2014	42.81	43.05	42.66	42.91
3322	AMEX	ICF	Thu, May 1, 2014	42.71	43.01	42.42	43.01
3321	AMEX	ICF	Wed, Apr 30, 2014	42.59	42.76	42.51	42.74
3320	AMEX	ICF	Tue, Apr 29, 2014	42.66	42.77	42.49	42.63
3319	AMEX	ICF	Mon, Apr 28, 2014	42.31	42.65	42.20	42.64
3318	AMEX	ICF	Fri, Apr 25, 2014	42.30	42.38	42.12	42.18
3317	AMEX	ICF	Thu, Apr 24, 2014	42.12	42.43	42.10	42.32
3316	AMEX	ICF	Wed, Apr 23, 2014	42.24	42.30	41.98	42.09
3315	AMEX	ICF	Tue, Apr 22, 2014	42.30	42.30	41.85	42.26
3314	AMEX	ICF	Mon, Apr 21, 2014	42.06	42.29	41.99	42.23
3313	AMEX	ICF	Thu, Apr 17, 2014	42.25	42.25	41.85	42.07
3312	AMEX	ICF	Wed, Apr 16, 2014	42.13	42.34	41.98	42.29
3311	AMEX	ICF	Tue, Apr 15, 2014	41.49	42.03	41.49	42.02
3310	AMEX	ICF	Mon, Apr 14, 2014	41.41	41.51	41.18	41.48
3309	AMEX	ICF	Fri, Apr 11, 2014	41.16	41.62	41.16	41.29
3308	AMEX	ICF	Thu, Apr 10, 2014	41.82	42.07	41.32	41.45
3307	AMEX	ICF	Wed, Apr 9, 2014	42.01	42.01	41.65	41.84
3306	AMEX	ICF	Tue, Apr 8, 2014	41.72	42.01	41.57	42.00
3305	AMEX	ICF	Mon, Apr 7, 2014	41.36	41.98	41.36	41.68
3304	AMEX	ICF	Fri, Apr 4, 2014	41.31	41.68	41.20	41.46
3303	AMEX	ICF	Thu, Apr 3, 2014	41.37	41.39	41.08	41.21
3302	AMEX	ICF	Wed, Apr 2, 2014	41.23	41.39	41.09	41.34
3301	AMEX	ICF	Tue, Apr 1, 2014	41.12	41.31	40.85	41.31
3300	AMEX	ICF	Mon, Mar 31, 2014	41.20	41.23	40.63	41.12
3299	AMEX	ICF	Fri, Mar 28, 2014	40.57	40.93	40.57	40.82
3298	AMEX	ICF	Thu, Mar 27, 2014	40.08	40.55	40.05	40.54
3297	AMEX	ICF	Wed, Mar 26, 2014	40.72	40.75	40.23	40.23
3296	AMEX	ICF	Tue, Mar 25, 2014	40.46	40.73	40.31	40.64
3295	AMEX	ICF	Mon, Mar 24, 2014	40.83	40.91	40.37	40.56
3294	AMEX	ICF	Fri, Mar 21, 2014	40.64	40.95	40.58	40.82
3293	AMEX	ICF	Thu, Mar 20, 2014	40.20	40.46	39.95	40.44
3292	AMEX	ICF	Wed, Mar 19, 2014	41.15	41.35	40.21	40.30
3291	AMEX	ICF	Tue, Mar 18, 2014	41.04	41.16	40.86	41.15
3290	AMEX	ICF	Mon, Mar 17, 2014	40.98	41.23	40.87	41.00
3289	AMEX	ICF	Fri, Mar 14, 2014	40.75	41.08	40.62	40.89
3288	AMEX	ICF	Thu, Mar 13, 2014	41.08	41.15	40.73	40.79
3287	AMEX	ICF	Wed, Mar 12, 2014	40.83	41.08	40.82	40.99
3286	AMEX	ICF	Tue, Mar 11, 2014	40.67	41.02	40.66	40.91
3285	AMEX	ICF	Mon, Mar 10, 2014	40.79	40.85	40.45	40.60
3284	AMEX	ICF	Fri, Mar 7, 2014	41.16	41.16	40.60	40.81
3283	AMEX	ICF	Thu, Mar 6, 2014	41.63	41.63	41.18	41.28
3282	AMEX	ICF	Wed, Mar 5, 2014	41.74	41.81	41.29	41.60
3281	AMEX	ICF	Tue, Mar 4, 2014	41.39	41.76	41.35	41.71
3280	AMEX	ICF	Mon, Mar 3, 2014	40.91	41.12	40.71	41.09
3279	AMEX	ICF	Fri, Feb 28, 2014	40.80	41.24	40.72	41.07
3278	AMEX	ICF	Thu, Feb 27, 2014	40.79	41.01	40.54	40.76
3277	AMEX	ICF	Wed, Feb 26, 2014	40.83	40.96	40.72	40.87
3276	AMEX	ICF	Tue, Feb 25, 2014	40.70	40.99	40.67	40.82
3275	AMEX	ICF	Mon, Feb 24, 2014	40.59	41.07	40.59	40.72
3274	AMEX	ICF	Fri, Feb 21, 2014	40.51	40.72	40.24	40.56
3273	AMEX	ICF	Thu, Feb 20, 2014	40.64	40.93	40.32	40.48
3272	AMEX	ICF	Wed, Feb 19, 2014	40.56	41.05	40.54	40.66
3271	AMEX	ICF	Tue, Feb 18, 2014	40.50	40.65	40.22	40.65
3270	AMEX	ICF	Fri, Feb 14, 2014	40.35	40.54	40.32	40.48
3269	AMEX	ICF	Thu, Feb 13, 2014	40.04	40.54	39.97	40.36
3268	AMEX	ICF	Wed, Feb 12, 2014	40.24	40.28	40.00	40.19
3267	AMEX	ICF	Tue, Feb 11, 2014	40.05	40.40	39.94	40.23
3266	AMEX	ICF	Mon, Feb 10, 2014	39.81	40.15	39.53	40.12
3265	AMEX	ICF	Fri, Feb 7, 2014	39.50	39.70	39.33	39.66
3264	AMEX	ICF	Thu, Feb 6, 2014	39.08	39.39	39.03	39.39
3263	AMEX	ICF	Wed, Feb 5, 2014	38.93	39.06	38.80	38.99
3262	AMEX	ICF	Tue, Feb 4, 2014	38.57	39.05	38.44	39.02
3261	AMEX	ICF	Mon, Feb 3, 2014	39.10	39.10	38.40	38.50
3260	AMEX	ICF	Fri, Jan 31, 2014	38.55	39.28	38.11	39.09
3259	AMEX	ICF	Thu, Jan 30, 2014	38.41	39.00	38.41	38.88
3258	AMEX	ICF	Wed, Jan 29, 2014	38.20	38.45	37.98	38.26
3257	AMEX	ICF	Tue, Jan 28, 2014	38.10	38.55	38.10	38.48
3256	AMEX	ICF	Mon, Jan 27, 2014	38.30	38.53	37.99	38.10
3255	AMEX	ICF	Fri, Jan 24, 2014	38.68	38.70	38.29	38.33
3254	AMEX	ICF	Thu, Jan 23, 2014	39.01	39.01	38.67	38.81
3253	AMEX	ICF	Wed, Jan 22, 2014	38.89	39.15	38.89	39.03
3252	AMEX	ICF	Tue, Jan 21, 2014	38.63	39.00	38.63	38.86
3251	AMEX	ICF	Fri, Jan 17, 2014	38.70	38.75	38.44	38.52
3250	AMEX	ICF	Thu, Jan 16, 2014	38.63	38.76	38.55	38.72
3249	AMEX	ICF	Wed, Jan 15, 2014	38.41	38.73	38.41	38.66
3248	AMEX	ICF	Tue, Jan 14, 2014	38.32	38.49	38.13	38.43
3247	AMEX	ICF	Mon, Jan 13, 2014	38.24	38.51	38.04	38.13
3246	AMEX	ICF	Fri, Jan 10, 2014	38.08	38.46	38.08	38.42
3245	AMEX	ICF	Thu, Jan 9, 2014	37.87	37.95	37.58	37.89
3244	AMEX	ICF	Wed, Jan 8, 2014	37.80	38.03	37.60	37.83
3243	AMEX	ICF	Tue, Jan 7, 2014	37.87	38.08	37.68	37.94
3242	AMEX	ICF	Mon, Jan 6, 2014	37.59	37.95	37.53	37.80
3241	AMEX	ICF	Fri, Jan 3, 2014	37.25	37.65	37.25	37.55
3240	AMEX	ICF	Thu, Jan 2, 2014	37.24	37.44	37.03	37.27
3239	AMEX	ICF	Tue, Dec 31, 2013	37.60	37.61	37.25	37.36
3238	AMEX	ICF	Mon, Dec 30, 2013	37.21	37.65	37.21	37.52
3237	AMEX	ICF	Fri, Dec 27, 2013	37.59	37.59	37.18	37.46
3236	AMEX	ICF	Thu, Dec 26, 2013	37.45	37.68	37.32	37.46
3235	AMEX	ICF	Tue, Dec 24, 2013	37.27	37.48	37.27	37.41
3234	AMEX	ICF	Mon, Dec 23, 2013	37.49	37.58	37.30	37.37
3233	AMEX	ICF	Fri, Dec 20, 2013	37.45	37.67	37.41	37.63
3232	AMEX	ICF	Thu, Dec 19, 2013	37.93	37.93	37.22	37.45
3231	AMEX	ICF	Wed, Dec 18, 2013	37.36	38.05	36.94	38.02
3230	AMEX	ICF	Tue, Dec 17, 2013	37.18	37.45	37.04	37.35
3229	AMEX	ICF	Mon, Dec 16, 2013	37.20	37.29	37.01	37.19
3228	AMEX	ICF	Fri, Dec 13, 2013	37.14	37.63	37.00	37.14
3227	AMEX	ICF	Thu, Dec 12, 2013	37.28	37.33	36.95	37.02
3226	AMEX	ICF	Wed, Dec 11, 2013	38.19	38.19	37.26	37.27
3225	AMEX	ICF	Tue, Dec 10, 2013	38.15	38.30	38.14	38.15
3224	AMEX	ICF	Mon, Dec 9, 2013	37.93	38.20	37.83	38.16
3223	AMEX	ICF	Fri, Dec 6, 2013	37.94	38.03	37.74	38.02
3222	AMEX	ICF	Thu, Dec 5, 2013	37.47	37.73	37.22	37.66
3221	AMEX	ICF	Wed, Dec 4, 2013	37.01	37.70	36.94	37.47
3220	AMEX	ICF	Tue, Dec 3, 2013	37.31	37.48	37.16	37.32
3219	AMEX	ICF	Mon, Dec 2, 2013	37.52	37.72	37.22	37.37
3218	AMEX	ICF	Fri, Nov 29, 2013	38.04	38.04	37.55	37.59
3217	AMEX	ICF	Wed, Nov 27, 2013	37.68	38.03	37.61	37.99
3216	AMEX	ICF	Tue, Nov 26, 2013	37.80	37.82	37.59	37.66
3215	AMEX	ICF	Mon, Nov 25, 2013	38.08	38.13	37.77	37.81
3214	AMEX	ICF	Fri, Nov 22, 2013	38.28	38.28	37.91	38.05
3213	AMEX	ICF	Thu, Nov 21, 2013	38.06	38.35	37.93	38.30
3212	AMEX	ICF	Wed, Nov 20, 2013	38.49	38.79	37.86	38.00
3211	AMEX	ICF	Tue, Nov 19, 2013	38.67	38.74	38.33	38.41
3210	AMEX	ICF	Mon, Nov 18, 2013	39.02	39.08	38.71	38.74
3209	AMEX	ICF	Fri, Nov 15, 2013	38.89	39.09	38.78	38.98
3208	AMEX	ICF	Thu, Nov 14, 2013	38.46	39.15	38.46	38.89
3207	AMEX	ICF	Wed, Nov 13, 2013	38.27	38.58	38.07	38.56
3206	AMEX	ICF	Tue, Nov 12, 2013	38.54	38.54	38.07	38.34
3205	AMEX	ICF	Mon, Nov 11, 2013	38.53	38.86	38.48	38.63
3204	AMEX	ICF	Fri, Nov 8, 2013	38.76	38.87	37.95	38.59
3203	AMEX	ICF	Thu, Nov 7, 2013	39.71	39.71	38.99	39.04
3202	AMEX	ICF	Wed, Nov 6, 2013	39.58	39.90	39.49	39.58
3201	AMEX	ICF	Tue, Nov 5, 2013	40.10	40.10	39.46	39.52
3200	AMEX	ICF	Mon, Nov 4, 2013	40.30	40.30	39.89	40.27
3199	AMEX	ICF	Fri, Nov 1, 2013	39.93	40.25	39.76	40.20
3198	AMEX	ICF	Thu, Oct 31, 2013	40.15	40.24	39.60	39.83
3197	AMEX	ICF	Wed, Oct 30, 2013	40.57	40.59	39.92	40.10
3196	AMEX	ICF	Tue, Oct 29, 2013	40.68	40.88	40.26	40.50
3195	AMEX	ICF	Mon, Oct 28, 2013	41.16	41.16	40.41	40.78
3194	AMEX	ICF	Fri, Oct 25, 2013	40.72	41.19	40.61	41.16
3193	AMEX	ICF	Thu, Oct 24, 2013	40.70	40.70	40.40	40.59
3192	AMEX	ICF	Wed, Oct 23, 2013	40.60	40.75	40.40	40.66
3191	AMEX	ICF	Tue, Oct 22, 2013	40.37	40.89	40.31	40.74
3190	AMEX	ICF	Mon, Oct 21, 2013	40.50	40.51	40.15	40.29
3189	AMEX	ICF	Fri, Oct 18, 2013	40.81	40.84	40.39	40.59
3188	AMEX	ICF	Thu, Oct 17, 2013	40.06	40.78	40.01	40.74
3187	AMEX	ICF	Wed, Oct 16, 2013	39.47	40.19	39.47	40.16
3186	AMEX	ICF	Tue, Oct 15, 2013	39.46	39.68	38.64	39.35
3185	AMEX	ICF	Mon, Oct 14, 2013	39.30	39.52	39.14	39.51
3184	AMEX	ICF	Fri, Oct 11, 2013	39.05	39.55	38.90	39.55
3183	AMEX	ICF	Thu, Oct 10, 2013	38.41	39.17	38.38	39.14
3182	AMEX	ICF	Wed, Oct 9, 2013	38.17	38.52	38.08	38.15
3181	AMEX	ICF	Tue, Oct 8, 2013	38.50	38.65	38.11	38.13
3180	AMEX	ICF	Mon, Oct 7, 2013	38.16	38.69	37.95	38.50
3179	AMEX	ICF	Fri, Oct 4, 2013	38.41	38.67	38.09	38.37
3178	AMEX	ICF	Thu, Oct 3, 2013	39.00	39.09	38.23	38.42
3177	AMEX	ICF	Wed, Oct 2, 2013	38.94	39.17	38.68	39.14
3176	AMEX	ICF	Tue, Oct 1, 2013	38.48	39.42	38.44	39.08
3175	AMEX	ICF	Mon, Sep 30, 2013	38.72	39.09	38.35	38.44
3174	AMEX	ICF	Fri, Sep 27, 2013	39.02	39.20	38.67	38.90
3173	AMEX	ICF	Thu, Sep 26, 2013	38.95	39.16	38.86	39.11
3172	AMEX	ICF	Wed, Sep 25, 2013	38.76	39.19	38.58	38.86
3171	AMEX	ICF	Tue, Sep 24, 2013	39.21	39.21	38.75	38.80
3170	AMEX	ICF	Mon, Sep 23, 2013	39.78	39.91	39.42	39.45
3169	AMEX	ICF	Fri, Sep 20, 2013	40.51	40.54	39.71	39.72
3168	AMEX	ICF	Thu, Sep 19, 2013	40.71	41.04	40.49	40.50
3167	AMEX	ICF	Wed, Sep 18, 2013	39.10	40.64	38.71	40.62
3166	AMEX	ICF	Tue, Sep 17, 2013	39.19	39.51	39.11	39.18
3165	AMEX	ICF	Mon, Sep 16, 2013	40.84	40.84	39.08	39.21
3164	AMEX	ICF	Fri, Sep 13, 2013	38.83	38.83	38.56	38.72
3163	AMEX	ICF	Thu, Sep 12, 2013	38.94	39.17	38.59	38.62
3162	AMEX	ICF	Wed, Sep 11, 2013	38.64	38.94	38.62	38.94
3161	AMEX	ICF	Tue, Sep 10, 2013	38.84	38.88	38.30	38.66
3160	AMEX	ICF	Mon, Sep 9, 2013	37.95	38.70	37.91	38.69
3159	AMEX	ICF	Fri, Sep 6, 2013	37.51	38.19	37.51	37.89
3158	AMEX	ICF	Thu, Sep 5, 2013	37.64	37.68	37.20	37.22
3157	AMEX	ICF	Wed, Sep 4, 2013	37.36	37.82	37.19	37.64
3156	AMEX	ICF	Tue, Sep 3, 2013	37.91	38.08	37.02	37.38
3155	AMEX	ICF	Fri, Aug 30, 2013	37.90	38.12	37.61	37.71
3154	AMEX	ICF	Thu, Aug 29, 2013	37.86	37.91	37.54	37.90
3153	AMEX	ICF	Wed, Aug 28, 2013	37.96	38.12	37.79	37.90
3152	AMEX	ICF	Tue, Aug 27, 2013	37.84	38.21	37.78	38.05
3151	AMEX	ICF	Mon, Aug 26, 2013	38.33	38.37	38.10	38.18
3150	AMEX	ICF	Fri, Aug 23, 2013	37.93	38.29	37.76	38.28
3149	AMEX	ICF	Thu, Aug 22, 2013	37.79	37.92	37.44	37.89
3148	AMEX	ICF	Wed, Aug 21, 2013	37.53	38.27	37.14	37.68
3147	AMEX	ICF	Tue, Aug 20, 2013	37.00	37.86	37.00	37.74
3146	AMEX	ICF	Mon, Aug 19, 2013	37.20	37.34	36.89	36.89
3145	AMEX	ICF	Fri, Aug 16, 2013	38.09	38.22	37.28	37.31
3144	AMEX	ICF	Thu, Aug 15, 2013	38.45	38.70	38.12	38.24
3143	AMEX	ICF	Wed, Aug 14, 2013	39.05	39.23	38.97	38.99
3142	AMEX	ICF	Tue, Aug 13, 2013	39.89	39.89	39.06	39.16
3141	AMEX	ICF	Mon, Aug 12, 2013	39.92	39.92	39.57	39.72
3140	AMEX	ICF	Fri, Aug 9, 2013	39.63	40.32	39.50	40.09
3139	AMEX	ICF	Thu, Aug 8, 2013	39.92	39.96	39.54	39.76
3138	AMEX	ICF	Wed, Aug 7, 2013	39.89	39.95	39.56	39.78
3137	AMEX	ICF	Tue, Aug 6, 2013	39.98	40.25	39.83	39.91
3136	AMEX	ICF	Mon, Aug 5, 2013	40.00	40.20	39.93	40.03
3135	AMEX	ICF	Fri, Aug 2, 2013	40.26	40.49	40.01	40.11
3134	AMEX	ICF	Thu, Aug 1, 2013	40.59	40.65	40.18	40.26
3133	AMEX	ICF	Wed, Jul 31, 2013	41.09	41.19	40.03	40.41
3132	AMEX	ICF	Tue, Jul 30, 2013	41.33	41.62	40.96	41.07
3131	AMEX	ICF	Mon, Jul 29, 2013	41.47	41.61	41.16	41.21
3130	AMEX	ICF	Fri, Jul 26, 2013	41.52	41.62	41.18	41.54
3129	AMEX	ICF	Thu, Jul 25, 2013	41.41	41.59	41.22	41.51
3128	AMEX	ICF	Wed, Jul 24, 2013	42.43	42.45	41.24	41.49
3127	AMEX	ICF	Tue, Jul 23, 2013	42.51	42.56	42.23	42.40
3126	AMEX	ICF	Mon, Jul 22, 2013	42.32	42.50	42.18	42.45
3125	AMEX	ICF	Fri, Jul 19, 2013	42.41	42.45	42.15	42.28
3124	AMEX	ICF	Thu, Jul 18, 2013	42.15	42.43	42.01	42.43
3123	AMEX	ICF	Wed, Jul 17, 2013	41.98	42.14	41.81	42.07
3122	AMEX	ICF	Tue, Jul 16, 2013	41.84	42.02	41.74	41.85
3121	AMEX	ICF	Mon, Jul 15, 2013	41.68	41.92	41.55	41.85
3120	AMEX	ICF	Fri, Jul 12, 2013	42.01	42.07	41.45	41.67
3119	AMEX	ICF	Thu, Jul 11, 2013	41.35	42.00	41.35	41.97
3118	AMEX	ICF	Wed, Jul 10, 2013	40.81	40.96	40.51	40.86
3117	AMEX	ICF	Tue, Jul 9, 2013	40.41	41.02	40.36	40.90
3116	AMEX	ICF	Mon, Jul 8, 2013	40.27	40.65	40.18	40.31
3115	AMEX	ICF	Fri, Jul 5, 2013	40.44	40.50	39.38	40.24
3114	AMEX	ICF	Wed, Jul 3, 2013	40.65	40.70	39.94	40.36
3113	AMEX	ICF	Tue, Jul 2, 2013	40.12	40.77	40.12	40.72
3112	AMEX	ICF	Mon, Jul 1, 2013	40.47	40.66	40.00	40.08
3111	AMEX	ICF	Fri, Jun 28, 2013	40.42	40.63	40.07	40.31
3110	AMEX	ICF	Thu, Jun 27, 2013	39.99	40.56	39.80	40.51
3109	AMEX	ICF	Wed, Jun 26, 2013	39.69	40.16	39.69	40.03
3108	AMEX	ICF	Tue, Jun 25, 2013	39.03	39.67	38.82	39.45
3107	AMEX	ICF	Mon, Jun 24, 2013	38.39	39.64	37.93	38.80
3106	AMEX	ICF	Fri, Jun 21, 2013	38.51	39.19	38.13	38.90
3105	AMEX	ICF	Thu, Jun 20, 2013	39.62	39.66	38.04	38.20
3104	AMEX	ICF	Wed, Jun 19, 2013	41.26	41.35	39.83	39.90
3103	AMEX	ICF	Tue, Jun 18, 2013	41.15	41.50	40.95	41.22
3102	AMEX	ICF	Mon, Jun 17, 2013	41.08	41.52	40.87	41.16
3101	AMEX	ICF	Fri, Jun 14, 2013	40.84	41.53	40.79	41.06
3100	AMEX	ICF	Thu, Jun 13, 2013	39.78	41.02	39.72	40.93
3099	AMEX	ICF	Wed, Jun 12, 2013	40.52	40.54	39.69	39.79
3098	AMEX	ICF	Tue, Jun 11, 2013	41.29	41.29	40.16	40.29
3097	AMEX	ICF	Mon, Jun 10, 2013	41.34	41.35	40.82	40.92
3096	AMEX	ICF	Fri, Jun 7, 2013	41.47	41.57	40.69	41.27
3095	AMEX	ICF	Thu, Jun 6, 2013	40.65	41.32	40.36	41.32
3094	AMEX	ICF	Wed, Jun 5, 2013	40.88	41.09	40.50	40.62
3093	AMEX	ICF	Tue, Jun 4, 2013	41.60	41.65	40.97	40.97
3092	AMEX	ICF	Mon, Jun 3, 2013	41.27	41.69	40.91	41.52
3091	AMEX	ICF	Fri, May 31, 2013	41.70	42.12	41.27	41.30
3090	AMEX	ICF	Thu, May 30, 2013	42.33	42.55	41.81	41.87
3089	AMEX	ICF	Wed, May 29, 2013	42.83	42.91	41.72	42.30
3088	AMEX	ICF	Tue, May 28, 2013	43.86	44.05	42.84	43.11
3087	AMEX	ICF	Fri, May 24, 2013	43.50	43.64	43.06	43.60
3086	AMEX	ICF	Thu, May 23, 2013	44.01	44.13	43.45	43.68
3085	AMEX	ICF	Wed, May 22, 2013	45.65	46.03	44.26	44.49
3084	AMEX	ICF	Tue, May 21, 2013	45.45	45.74	45.43	45.64
3083	AMEX	ICF	Mon, May 20, 2013	45.16	45.37	45.15	45.36
3082	AMEX	ICF	Fri, May 17, 2013	45.04	45.24	44.92	45.24
3081	AMEX	ICF	Thu, May 16, 2013	45.08	45.32	44.85	44.99
3080	AMEX	ICF	Wed, May 15, 2013	44.77	45.20	44.63	45.18
3079	AMEX	ICF	Tue, May 14, 2013	44.71	44.93	44.71	44.83
3078	AMEX	ICF	Mon, May 13, 2013	44.47	45.20	44.39	44.65
3077	AMEX	ICF	Fri, May 10, 2013	44.33	44.46	44.21	44.46
3076	AMEX	ICF	Thu, May 9, 2013	44.51	44.52	44.17	44.26
3075	AMEX	ICF	Wed, May 8, 2013	44.32	44.65	44.32	44.52
3074	AMEX	ICF	Tue, May 7, 2013	44.49	44.62	44.26	44.62
3073	AMEX	ICF	Mon, May 6, 2013	44.30	44.43	44.26	44.43
3072	AMEX	ICF	Fri, May 3, 2013	44.49	44.54	44.13	44.23
3071	AMEX	ICF	Thu, May 2, 2013	43.99	44.29	43.99	44.16
3070	AMEX	ICF	Wed, May 1, 2013	44.15	44.28	43.81	43.93
3069	AMEX	ICF	Tue, Apr 30, 2013	43.65	44.17	43.62	44.16
3068	AMEX	ICF	Mon, Apr 29, 2013	43.37	43.68	43.28	43.67
3067	AMEX	ICF	Fri, Apr 26, 2013	43.40	43.55	43.22	43.31
3066	AMEX	ICF	Thu, Apr 25, 2013	43.60	43.63	43.17	43.42
3065	AMEX	ICF	Wed, Apr 24, 2013	43.54	43.71	43.44	43.60
3064	AMEX	ICF	Tue, Apr 23, 2013	43.45	43.58	43.20	43.53
3063	AMEX	ICF	Mon, Apr 22, 2013	43.53	43.53	43.10	43.29
3062	AMEX	ICF	Fri, Apr 19, 2013	42.86	43.42	42.79	43.42
3061	AMEX	ICF	Thu, Apr 18, 2013	42.81	42.89	42.53	42.77
3060	AMEX	ICF	Wed, Apr 17, 2013	43.10	43.10	42.54	42.81
3059	AMEX	ICF	Tue, Apr 16, 2013	42.80	43.30	42.49	43.29
3058	AMEX	ICF	Mon, Apr 15, 2013	43.18	43.34	42.57	42.57
3057	AMEX	ICF	Fri, Apr 12, 2013	43.17	43.40	43.16	43.38
3056	AMEX	ICF	Thu, Apr 11, 2013	43.09	43.47	43.05	43.28
3055	AMEX	ICF	Wed, Apr 10, 2013	42.93	43.08	42.79	43.04
3054	AMEX	ICF	Tue, Apr 9, 2013	42.78	42.92	42.48	42.78
3053	AMEX	ICF	Mon, Apr 8, 2013	42.38	42.77	42.16	42.75
3052	AMEX	ICF	Fri, Apr 5, 2013	41.79	42.37	41.68	42.34
3051	AMEX	ICF	Thu, Apr 4, 2013	41.59	42.24	41.58	42.22
3050	AMEX	ICF	Wed, Apr 3, 2013	41.67	41.70	41.36	41.47
3049	AMEX	ICF	Tue, Apr 2, 2013	41.48	41.69	41.46	41.57
3048	AMEX	ICF	Mon, Apr 1, 2013	41.25	41.39	41.04	41.37
3047	AMEX	ICF	Thu, Mar 28, 2013	41.03	41.26	40.94	41.23
3046	AMEX	ICF	Wed, Mar 27, 2013	40.90	41.06	40.78	41.03
3045	AMEX	ICF	Tue, Mar 26, 2013	40.79	41.05	40.79	41.02
3044	AMEX	ICF	Mon, Mar 25, 2013	40.75	40.87	40.59	40.67
3043	AMEX	ICF	Fri, Mar 22, 2013	40.85	41.01	40.75	40.94
3042	AMEX	ICF	Thu, Mar 21, 2013	40.75	41.01	40.70	40.71
3041	AMEX	ICF	Wed, Mar 20, 2013	40.89	40.91	40.73	40.88
3040	AMEX	ICF	Tue, Mar 19, 2013	40.98	41.00	40.48	40.71
3039	AMEX	ICF	Mon, Mar 18, 2013	40.86	41.07	40.81	40.96
3038	AMEX	ICF	Fri, Mar 15, 2013	41.02	41.18	40.90	41.14
3037	AMEX	ICF	Thu, Mar 14, 2013	40.94	41.22	40.91	41.17
3036	AMEX	ICF	Wed, Mar 13, 2013	40.96	41.06	40.78	40.93
3035	AMEX	ICF	Tue, Mar 12, 2013	40.99	41.03	40.81	40.91
3034	AMEX	ICF	Mon, Mar 11, 2013	40.98	41.02	40.80	41.02
3033	AMEX	ICF	Fri, Mar 8, 2013	41.08	41.08	40.67	40.92
3032	AMEX	ICF	Thu, Mar 7, 2013	41.25	41.33	40.88	40.96
3031	AMEX	ICF	Wed, Mar 6, 2013	41.39	41.47	41.03	41.23
3030	AMEX	ICF	Tue, Mar 5, 2013	41.15	41.37	40.98	41.29
3029	AMEX	ICF	Mon, Mar 4, 2013	40.63	41.07	40.63	40.98
3028	AMEX	ICF	Fri, Mar 1, 2013	40.34	40.70	40.20	40.68
3027	AMEX	ICF	Thu, Feb 28, 2013	40.58	40.75	40.48	40.52
3026	AMEX	ICF	Wed, Feb 27, 2013	40.35	40.82	40.30	40.63
3025	AMEX	ICF	Tue, Feb 26, 2013	40.39	40.57	40.09	40.38
3024	AMEX	ICF	Mon, Feb 25, 2013	41.27	41.27	40.22	40.22
3023	AMEX	ICF	Fri, Feb 22, 2013	40.81	41.03	40.79	41.03
3022	AMEX	ICF	Thu, Feb 21, 2013	40.89	40.98	40.60	40.63
3021	AMEX	ICF	Wed, Feb 20, 2013	41.18	41.35	40.96	40.96
3020	AMEX	ICF	Tue, Feb 19, 2013	40.90	41.18	40.89	41.18
3019	AMEX	ICF	Fri, Feb 15, 2013	40.88	40.90	40.68	40.84
3018	AMEX	ICF	Thu, Feb 14, 2013	41.03	41.03	40.82	40.85
3017	AMEX	ICF	Wed, Feb 13, 2013	41.12	41.57	40.95	41.07
3016	AMEX	ICF	Tue, Feb 12, 2013	40.81	41.12	40.76	41.12
3015	AMEX	ICF	Mon, Feb 11, 2013	40.69	40.86	40.69	40.81
3014	AMEX	ICF	Fri, Feb 8, 2013	40.38	40.75	40.38	40.69
3013	AMEX	ICF	Thu, Feb 7, 2013	40.51	40.58	40.24	40.34
3012	AMEX	ICF	Wed, Feb 6, 2013	40.30	40.60	40.22	40.52
3011	AMEX	ICF	Tue, Feb 5, 2013	40.63	40.69	40.38	40.45
3010	AMEX	ICF	Mon, Feb 4, 2013	40.47	40.66	40.38	40.51
3009	AMEX	ICF	Fri, Feb 1, 2013	40.64	40.79	40.51	40.63
3008	AMEX	ICF	Thu, Jan 31, 2013	40.75	40.75	40.37	40.42
3007	AMEX	ICF	Wed, Jan 30, 2013	41.12	41.13	40.70	40.77
3006	AMEX	ICF	Tue, Jan 29, 2013	41.10	41.18	41.03	41.15
3005	AMEX	ICF	Mon, Jan 28, 2013	41.12	41.18	40.90	41.12
3004	AMEX	ICF	Fri, Jan 25, 2013	40.82	41.05	40.80	41.05
3003	AMEX	ICF	Thu, Jan 24, 2013	40.84	40.86	40.63	40.75
3002	AMEX	ICF	Wed, Jan 23, 2013	40.72	40.75	40.56	40.73
3001	AMEX	ICF	Tue, Jan 22, 2013	40.45	40.71	40.45	40.71
3000	AMEX	ICF	Fri, Jan 18, 2013	40.36	40.53	40.25	40.51
2999	AMEX	ICF	Thu, Jan 17, 2013	40.33	40.37	40.27	40.30
2998	AMEX	ICF	Wed, Jan 16, 2013	40.22	40.25	40.08	40.20
2997	AMEX	ICF	Tue, Jan 15, 2013	40.00	40.35	39.96	40.30
2996	AMEX	ICF	Mon, Jan 14, 2013	39.98	40.10	39.98	40.09
2995	AMEX	ICF	Fri, Jan 11, 2013	39.99	40.10	39.84	39.99
2994	AMEX	ICF	Thu, Jan 10, 2013	40.00	40.13	39.85	40.02
2993	AMEX	ICF	Wed, Jan 9, 2013	39.91	40.00	39.81	39.96
2992	AMEX	ICF	Tue, Jan 8, 2013	39.89	40.00	39.72	39.83
2991	AMEX	ICF	Mon, Jan 7, 2013	39.75	39.94	39.71	39.90
2990	AMEX	ICF	Fri, Jan 4, 2013	39.75	39.86	39.60	39.85
2989	AMEX	ICF	Thu, Jan 3, 2013	39.65	39.84	39.58	39.68
2988	AMEX	ICF	Wed, Jan 2, 2013	39.90	39.93	39.42	39.67
2987	AMEX	ICF	Mon, Dec 31, 2012	38.83	39.27	38.73	39.25
2986	AMEX	ICF	Fri, Dec 28, 2012	39.02	39.23	38.83	38.84
2985	AMEX	ICF	Thu, Dec 27, 2012	39.01	39.19	38.69	39.13
2984	AMEX	ICF	Wed, Dec 26, 2012	39.23	39.23	38.86	38.95
2983	AMEX	ICF	Mon, Dec 24, 2012	39.11	39.31	38.96	39.20
2982	AMEX	ICF	Fri, Dec 21, 2012	38.80	39.28	38.80	39.10
2981	AMEX	ICF	Thu, Dec 20, 2012	38.73	39.24	38.67	39.23
2980	AMEX	ICF	Wed, Dec 19, 2012	38.94	38.94	38.67	38.69
2979	AMEX	ICF	Tue, Dec 18, 2012	38.75	39.13	38.73	39.12
2978	AMEX	ICF	Mon, Dec 17, 2012	38.54	38.76	38.51	38.73
2977	AMEX	ICF	Fri, Dec 14, 2012	38.55	38.63	38.43	38.52
2976	AMEX	ICF	Thu, Dec 13, 2012	38.76	38.81	38.40	38.52
2975	AMEX	ICF	Wed, Dec 12, 2012	38.95	38.96	38.63	38.85
2974	AMEX	ICF	Tue, Dec 11, 2012	38.98	39.02	38.82	38.91
2973	AMEX	ICF	Mon, Dec 10, 2012	38.83	39.00	38.75	38.82
2972	AMEX	ICF	Fri, Dec 7, 2012	38.82	38.84	38.68	38.83
2971	AMEX	ICF	Thu, Dec 6, 2012	38.24	38.71	38.24	38.70
2970	AMEX	ICF	Wed, Dec 5, 2012	38.37	38.47	38.16	38.28
2969	AMEX	ICF	Tue, Dec 4, 2012	38.25	38.63	38.25	38.43
2968	AMEX	ICF	Mon, Dec 3, 2012	38.34	38.58	38.22	38.34
2967	AMEX	ICF	Fri, Nov 30, 2012	38.12	38.40	38.10	38.20
2966	AMEX	ICF	Thu, Nov 29, 2012	38.14	38.20	37.80	38.10
2965	AMEX	ICF	Wed, Nov 28, 2012	37.94	38.03	37.63	37.96
2964	AMEX	ICF	Tue, Nov 27, 2012	37.97	38.40	37.67	38.04
2963	AMEX	ICF	Mon, Nov 26, 2012	38.13	38.56	38.00	38.30
2962	AMEX	ICF	Fri, Nov 23, 2012	38.09	38.27	37.98	38.27
2961	AMEX	ICF	Wed, Nov 21, 2012	38.05	38.14	37.76	37.94
2960	AMEX	ICF	Tue, Nov 20, 2012	37.85	38.02	37.61	38.01
2959	AMEX	ICF	Mon, Nov 19, 2012	37.75	37.95	37.61	37.83
2958	AMEX	ICF	Fri, Nov 16, 2012	37.14	37.42	36.97	37.39
2957	AMEX	ICF	Thu, Nov 15, 2012	37.29	37.52	36.95	37.13
2956	AMEX	ICF	Wed, Nov 14, 2012	38.09	38.09	37.20	37.29
2955	AMEX	ICF	Tue, Nov 13, 2012	37.82	38.21	37.59	38.01
2954	AMEX	ICF	Mon, Nov 12, 2012	38.15	38.15	37.86	37.99
2953	AMEX	ICF	Fri, Nov 9, 2012	38.07	38.41	37.94	38.09
2952	AMEX	ICF	Thu, Nov 8, 2012	38.62	38.62	38.14	38.15
2951	AMEX	ICF	Wed, Nov 7, 2012	38.53	38.82	38.44	38.64
2950	AMEX	ICF	Tue, Nov 6, 2012	38.69	38.83	38.48	38.76
2949	AMEX	ICF	Mon, Nov 5, 2012	38.83	38.87	38.34	38.56
2948	AMEX	ICF	Fri, Nov 2, 2012	38.77	39.16	38.75	38.89
2947	AMEX	ICF	Thu, Nov 1, 2012	38.50	38.76	38.34	38.58
2946	AMEX	ICF	Wed, Oct 31, 2012	38.12	38.46	38.09	38.43
2945	AMEX	ICF	Fri, Oct 26, 2012	38.35	38.39	37.86	38.12
2944	AMEX	ICF	Thu, Oct 25, 2012	38.73	38.89	38.00	38.38
2943	AMEX	ICF	Wed, Oct 24, 2012	38.63	38.80	38.41	38.52
2942	AMEX	ICF	Tue, Oct 23, 2012	38.70	38.74	38.31	38.55
2941	AMEX	ICF	Mon, Oct 22, 2012	39.18	39.20	38.75	38.99
2940	AMEX	ICF	Fri, Oct 19, 2012	39.52	39.73	39.20	39.22
2939	AMEX	ICF	Thu, Oct 18, 2012	39.04	39.57	39.04	39.55
2938	AMEX	ICF	Wed, Oct 17, 2012	39.07	39.20	38.86	39.12
2937	AMEX	ICF	Tue, Oct 16, 2012	39.17	39.33	39.13	39.26
2936	AMEX	ICF	Mon, Oct 15, 2012	38.79	39.04	38.59	39.02
2935	AMEX	ICF	Fri, Oct 12, 2012	38.95	39.14	38.72	38.75
2934	AMEX	ICF	Thu, Oct 11, 2012	39.10	39.20	38.90	38.91
2933	AMEX	ICF	Wed, Oct 10, 2012	38.82	39.01	38.69	38.93
2932	AMEX	ICF	Tue, Oct 9, 2012	38.93	39.11	38.76	38.76
2931	AMEX	ICF	Mon, Oct 8, 2012	38.81	38.94	38.76	38.90
2930	AMEX	ICF	Fri, Oct 5, 2012	39.00	39.20	38.88	39.01
2929	AMEX	ICF	Thu, Oct 4, 2012	39.11	39.31	38.81	38.93
2928	AMEX	ICF	Wed, Oct 3, 2012	38.96	39.34	38.94	39.02
2927	AMEX	ICF	Tue, Oct 2, 2012	38.67	38.91	38.56	38.91
2926	AMEX	ICF	Mon, Oct 1, 2012	38.99	39.07	38.25	38.64
2925	AMEX	ICF	Fri, Sep 28, 2012	38.82	39.08	38.67	38.93
2924	AMEX	ICF	Thu, Sep 27, 2012	38.95	39.26	38.82	38.98
2923	AMEX	ICF	Wed, Sep 26, 2012	38.73	38.99	38.66	38.77
2922	AMEX	ICF	Tue, Sep 25, 2012	39.36	39.46	38.73	38.75
2921	AMEX	ICF	Mon, Sep 24, 2012	39.30	39.63	39.26	39.34
2920	AMEX	ICF	Fri, Sep 21, 2012	39.92	39.92	39.72	39.73
2919	AMEX	ICF	Thu, Sep 20, 2012	40.26	40.26	39.63	39.77
2918	AMEX	ICF	Wed, Sep 19, 2012	40.60	40.70	40.38	40.38
2917	AMEX	ICF	Tue, Sep 18, 2012	40.86	40.95	40.46	40.56
2916	AMEX	ICF	Mon, Sep 17, 2012	40.89	41.40	40.88	41.03
2915	AMEX	ICF	Fri, Sep 14, 2012	41.11	41.45	41.01	41.16
2914	AMEX	ICF	Thu, Sep 13, 2012	40.51	41.03	40.44	40.98
2913	AMEX	ICF	Wed, Sep 12, 2012	40.49	40.56	40.31	40.46
2912	AMEX	ICF	Tue, Sep 11, 2012	40.29	40.43	40.22	40.42
2911	AMEX	ICF	Mon, Sep 10, 2012	40.61	40.70	40.29	40.30
2910	AMEX	ICF	Fri, Sep 7, 2012	40.73	40.81	40.61	40.68
2909	AMEX	ICF	Thu, Sep 6, 2012	40.52	40.65	40.48	40.64
2908	AMEX	ICF	Wed, Sep 5, 2012	40.43	40.43	40.08	40.30
2907	AMEX	ICF	Tue, Sep 4, 2012	40.06	40.38	39.80	40.38
2906	AMEX	ICF	Fri, Aug 31, 2012	40.13	40.15	39.78	40.09
2905	AMEX	ICF	Thu, Aug 30, 2012	39.79	40.03	39.79	39.96
2904	AMEX	ICF	Wed, Aug 29, 2012	40.03	40.12	39.95	40.02
2903	AMEX	ICF	Tue, Aug 28, 2012	39.81	40.09	39.66	40.06
2902	AMEX	ICF	Mon, Aug 27, 2012	39.94	40.01	39.73	39.93
2901	AMEX	ICF	Fri, Aug 24, 2012	39.56	39.92	39.49	39.84
2900	AMEX	ICF	Thu, Aug 23, 2012	39.64	39.76	39.49	39.66
2899	AMEX	ICF	Wed, Aug 22, 2012	39.67	39.75	39.30	39.72
2898	AMEX	ICF	Tue, Aug 21, 2012	39.78	39.84	39.67	39.73
2897	AMEX	ICF	Mon, Aug 20, 2012	39.81	39.83	39.46	39.66
2896	AMEX	ICF	Fri, Aug 17, 2012	39.90	39.90	39.68	39.83
2895	AMEX	ICF	Thu, Aug 16, 2012	39.54	39.84	39.38	39.84
2894	AMEX	ICF	Wed, Aug 15, 2012	39.33	39.63	39.33	39.54
2893	AMEX	ICF	Tue, Aug 14, 2012	39.57	39.61	39.30	39.36
2892	AMEX	ICF	Mon, Aug 13, 2012	39.50	39.59	39.27	39.44
2891	AMEX	ICF	Fri, Aug 10, 2012	39.40	39.53	39.33	39.48
2890	AMEX	ICF	Thu, Aug 9, 2012	39.53	39.76	39.38	39.43
2889	AMEX	ICF	Wed, Aug 8, 2012	39.82	39.82	39.43	39.56
2888	AMEX	ICF	Tue, Aug 7, 2012	40.49	40.49	39.87	39.91
2887	AMEX	ICF	Mon, Aug 6, 2012	40.63	40.76	40.39	40.41
2886	AMEX	ICF	Fri, Aug 3, 2012	40.75	40.79	40.43	40.53
2885	AMEX	ICF	Thu, Aug 2, 2012	39.95	40.20	39.78	40.18
2884	AMEX	ICF	Wed, Aug 1, 2012	40.42	40.66	40.09	40.09
2883	AMEX	ICF	Tue, Jul 31, 2012	40.25	40.31	40.08	40.21
2882	AMEX	ICF	Mon, Jul 30, 2012	40.09	40.40	40.05	40.25
2881	AMEX	ICF	Fri, Jul 27, 2012	39.96	40.35	39.87	40.11
2880	AMEX	ICF	Thu, Jul 26, 2012	39.83	39.96	39.45	39.70
2879	AMEX	ICF	Wed, Jul 25, 2012	39.49	39.50	39.04	39.33
2878	AMEX	ICF	Tue, Jul 24, 2012	39.45	39.59	39.04	39.27
2877	AMEX	ICF	Mon, Jul 23, 2012	39.23	39.52	39.16	39.42
2876	AMEX	ICF	Fri, Jul 20, 2012	39.67	39.82	39.52	39.65
2875	AMEX	ICF	Thu, Jul 19, 2012	40.44	40.47	39.61	39.88
2874	AMEX	ICF	Wed, Jul 18, 2012	40.51	40.57	40.18	40.34
2873	AMEX	ICF	Tue, Jul 17, 2012	40.38	40.70	40.05	40.58
2872	AMEX	ICF	Mon, Jul 16, 2012	40.05	40.30	40.00	40.20
2871	AMEX	ICF	Fri, Jul 13, 2012	39.71	40.16	39.67	40.13
2870	AMEX	ICF	Thu, Jul 12, 2012	39.17	39.80	39.05	39.60
2869	AMEX	ICF	Wed, Jul 11, 2012	39.38	39.55	39.19	39.49
2868	AMEX	ICF	Tue, Jul 10, 2012	40.07	40.07	39.18	39.37
2867	AMEX	ICF	Mon, Jul 9, 2012	39.16	39.89	39.16	39.87
2866	AMEX	ICF	Fri, Jul 6, 2012	39.25	39.87	39.25	39.78
2865	AMEX	ICF	Thu, Jul 5, 2012	39.86	39.97	39.60	39.70
2864	AMEX	ICF	Tue, Jul 3, 2012	39.76	40.03	39.66	39.92
2863	AMEX	ICF	Mon, Jul 2, 2012	39.51	39.73	39.22	39.70
2862	AMEX	ICF	Fri, Jun 29, 2012	39.00	39.35	38.85	39.32
2861	AMEX	ICF	Thu, Jun 28, 2012	37.70	38.32	37.54	38.29
2860	AMEX	ICF	Wed, Jun 27, 2012	37.89	37.99	37.70	37.92
2859	AMEX	ICF	Tue, Jun 26, 2012	37.71	37.95	37.53	37.80
2858	AMEX	ICF	Mon, Jun 25, 2012	37.42	37.74	37.34	37.61
2857	AMEX	ICF	Fri, Jun 22, 2012	38.08	38.10	37.58	37.83
2856	AMEX	ICF	Thu, Jun 21, 2012	38.84	38.91	38.06	38.12
2855	AMEX	ICF	Wed, Jun 20, 2012	38.78	38.91	38.51	38.72
2854	AMEX	ICF	Tue, Jun 19, 2012	38.84	38.99	38.50	38.76
2853	AMEX	ICF	Mon, Jun 18, 2012	38.10	38.82	38.07	38.67
2852	AMEX	ICF	Fri, Jun 15, 2012	38.17	38.34	37.99	38.33
2851	AMEX	ICF	Thu, Jun 14, 2012	37.60	38.23	37.53	38.10
2850	AMEX	ICF	Wed, Jun 13, 2012	37.54	37.96	37.34	37.51
2849	AMEX	ICF	Tue, Jun 12, 2012	37.50	37.73	37.19	37.69
2848	AMEX	ICF	Mon, Jun 11, 2012	38.54	38.55	37.34	37.36
2847	AMEX	ICF	Fri, Jun 8, 2012	37.67	38.21	37.62	38.21
2846	AMEX	ICF	Thu, Jun 7, 2012	38.32	38.38	37.60	37.70
2845	AMEX	ICF	Wed, Jun 6, 2012	37.34	37.92	37.23	37.91
2844	AMEX	ICF	Tue, Jun 5, 2012	36.22	37.18	36.22	37.06
2843	AMEX	ICF	Mon, Jun 4, 2012	36.68	36.70	36.10	36.36
2842	AMEX	ICF	Fri, Jun 1, 2012	37.00	37.16	36.57	36.60
2841	AMEX	ICF	Thu, May 31, 2012	37.33	37.91	37.00	37.59
2840	AMEX	ICF	Wed, May 30, 2012	37.94	37.94	37.31	37.31
2839	AMEX	ICF	Tue, May 29, 2012	37.89	38.27	37.84	38.27
2838	AMEX	ICF	Fri, May 25, 2012	37.88	38.00	37.56	37.68
2837	AMEX	ICF	Thu, May 24, 2012	37.84	38.06	37.45	37.85
2836	AMEX	ICF	Wed, May 23, 2012	37.36	37.78	37.05	37.72
2835	AMEX	ICF	Tue, May 22, 2012	37.68	37.88	37.48	37.65
2834	AMEX	ICF	Mon, May 21, 2012	36.97	37.63	36.68	37.58
2833	AMEX	ICF	Fri, May 18, 2012	37.22	37.49	36.61	36.71
2832	AMEX	ICF	Thu, May 17, 2012	38.20	38.28	37.17	37.17
2831	AMEX	ICF	Wed, May 16, 2012	38.89	38.93	38.22	38.25
2830	AMEX	ICF	Tue, May 15, 2012	38.97	38.99	38.65	38.74
2829	AMEX	ICF	Mon, May 14, 2012	39.14	39.37	38.95	38.96
2828	AMEX	ICF	Fri, May 11, 2012	39.14	39.63	39.09	39.49
2827	AMEX	ICF	Thu, May 10, 2012	39.67	39.69	39.16	39.39
2826	AMEX	ICF	Wed, May 9, 2012	39.16	39.63	39.05	39.38
2825	AMEX	ICF	Tue, May 8, 2012	39.33	39.54	39.14	39.47
2824	AMEX	ICF	Mon, May 7, 2012	39.16	39.69	39.13	39.58
2823	AMEX	ICF	Fri, May 4, 2012	39.44	39.49	39.15	39.25
2822	AMEX	ICF	Thu, May 3, 2012	39.87	39.97	39.59	39.59
2821	AMEX	ICF	Wed, May 2, 2012	39.66	39.87	39.40	39.80
2820	AMEX	ICF	Tue, May 1, 2012	39.33	40.10	39.33	39.85
2819	AMEX	ICF	Mon, Apr 30, 2012	39.43	39.43	39.08	39.37
2818	AMEX	ICF	Fri, Apr 27, 2012	39.39	39.52	39.11	39.46
2817	AMEX	ICF	Thu, Apr 26, 2012	38.92	39.28	38.78	39.23
2816	AMEX	ICF	Wed, Apr 25, 2012	38.94	39.11	38.81	39.11
2815	AMEX	ICF	Tue, Apr 24, 2012	38.08	38.67	38.08	38.67
2814	AMEX	ICF	Mon, Apr 23, 2012	38.27	38.27	37.82	38.05
2813	AMEX	ICF	Fri, Apr 20, 2012	38.12	38.62	38.12	38.49
2812	AMEX	ICF	Thu, Apr 19, 2012	38.05	38.24	37.83	37.99
2811	AMEX	ICF	Wed, Apr 18, 2012	38.12	38.25	38.00	38.01
2810	AMEX	ICF	Tue, Apr 17, 2012	38.27	38.39	37.85	38.27
2809	AMEX	ICF	Mon, Apr 16, 2012	37.59	38.15	37.57	37.95
2808	AMEX	ICF	Fri, Apr 13, 2012	37.46	37.63	37.27	37.37
2807	AMEX	ICF	Thu, Apr 12, 2012	37.09	37.56	36.96	37.55
2806	AMEX	ICF	Wed, Apr 11, 2012	36.93	37.05	36.76	37.04
2805	AMEX	ICF	Tue, Apr 10, 2012	37.26	37.45	36.53	36.57
2804	AMEX	ICF	Mon, Apr 9, 2012	37.25	37.52	37.09	37.36
2803	AMEX	ICF	Thu, Apr 5, 2012	37.78	37.92	37.57	37.71
2802	AMEX	ICF	Wed, Apr 4, 2012	38.01	38.08	37.76	37.85
2801	AMEX	ICF	Tue, Apr 3, 2012	38.37	38.51	38.17	38.34
2800	AMEX	ICF	Mon, Apr 2, 2012	38.32	38.52	38.21	38.48
2799	AMEX	ICF	Fri, Mar 30, 2012	38.08	38.35	38.06	38.32
2798	AMEX	ICF	Thu, Mar 29, 2012	37.66	37.97	37.46	37.90
2797	AMEX	ICF	Wed, Mar 28, 2012	37.97	37.97	37.52	37.85
2796	AMEX	ICF	Tue, Mar 27, 2012	37.88	38.20	37.88	37.97
2795	AMEX	ICF	Mon, Mar 26, 2012	37.93	38.06	37.75	37.97
2794	AMEX	ICF	Fri, Mar 23, 2012	37.33	37.75	37.20	37.59
2793	AMEX	ICF	Thu, Mar 22, 2012	37.93	37.93	37.40	37.62
2792	AMEX	ICF	Wed, Mar 21, 2012	38.33	38.39	38.16	38.18
2791	AMEX	ICF	Tue, Mar 20, 2012	38.16	38.41	38.04	38.29
2790	AMEX	ICF	Mon, Mar 19, 2012	38.06	38.52	37.94	38.38
2789	AMEX	ICF	Fri, Mar 16, 2012	37.90	38.11	37.79	38.08
2788	AMEX	ICF	Thu, Mar 15, 2012	37.99	37.99	37.72	37.82
2787	AMEX	ICF	Wed, Mar 14, 2012	38.08	38.18	37.69	37.90
2786	AMEX	ICF	Tue, Mar 13, 2012	37.45	38.10	37.41	38.03
2785	AMEX	ICF	Mon, Mar 12, 2012	36.98	37.37	36.98	37.22
2784	AMEX	ICF	Fri, Mar 9, 2012	36.81	37.07	36.74	36.98
2783	AMEX	ICF	Thu, Mar 8, 2012	37.22	37.22	36.68	36.79
2782	AMEX	ICF	Wed, Mar 7, 2012	36.93	37.03	36.56	37.03
2781	AMEX	ICF	Tue, Mar 6, 2012	36.86	37.16	36.73	36.77
2780	AMEX	ICF	Mon, Mar 5, 2012	36.84	37.30	36.79	37.28
2779	AMEX	ICF	Fri, Mar 2, 2012	36.89	37.13	36.82	36.95
2778	AMEX	ICF	Thu, Mar 1, 2012	36.88	37.05	36.75	36.99
2777	AMEX	ICF	Wed, Feb 29, 2012	36.82	37.11	36.67	36.76
2776	AMEX	ICF	Tue, Feb 28, 2012	37.11	37.21	36.74	36.81
2775	AMEX	ICF	Mon, Feb 27, 2012	36.88	37.18	36.65	37.11
2774	AMEX	ICF	Fri, Feb 24, 2012	37.19	37.25	36.89	37.14
2773	AMEX	ICF	Thu, Feb 23, 2012	36.48	37.12	36.48	37.09
2772	AMEX	ICF	Wed, Feb 22, 2012	36.92	37.06	36.60	36.61
2771	AMEX	ICF	Tue, Feb 21, 2012	37.66	37.72	36.83	36.96
2770	AMEX	ICF	Fri, Feb 17, 2012	37.83	37.83	37.33	37.61
2769	AMEX	ICF	Thu, Feb 16, 2012	37.23	37.63	37.20	37.55
2768	AMEX	ICF	Wed, Feb 15, 2012	37.41	37.50	37.04	37.19
2767	AMEX	ICF	Tue, Feb 14, 2012	37.64	37.69	37.15	37.33
2766	AMEX	ICF	Mon, Feb 13, 2012	37.69	37.88	37.57	37.84
2765	AMEX	ICF	Fri, Feb 10, 2012	37.35	37.62	37.26	37.35
2764	AMEX	ICF	Thu, Feb 9, 2012	38.10	38.19	37.50	37.70
2763	AMEX	ICF	Wed, Feb 8, 2012	38.02	38.18	37.75	38.03
2762	AMEX	ICF	Tue, Feb 7, 2012	37.96	38.09	37.78	38.00
2761	AMEX	ICF	Mon, Feb 6, 2012	38.01	38.17	37.82	38.01
2760	AMEX	ICF	Fri, Feb 3, 2012	37.99	38.21	37.83	38.18
2759	AMEX	ICF	Thu, Feb 2, 2012	37.55	37.64	37.42	37.64
2758	AMEX	ICF	Wed, Feb 1, 2012	37.50	37.60	37.31	37.55
2757	AMEX	ICF	Tue, Jan 31, 2012	37.13	37.33	36.97	37.22
2756	AMEX	ICF	Mon, Jan 30, 2012	37.15	37.15	36.84	36.98
2755	AMEX	ICF	Fri, Jan 27, 2012	37.20	37.47	37.03	37.36
2754	AMEX	ICF	Thu, Jan 26, 2012	37.21	37.55	37.19	37.30
2753	AMEX	ICF	Wed, Jan 25, 2012	36.45	37.13	36.43	37.10
2752	AMEX	ICF	Tue, Jan 24, 2012	36.08	36.60	36.06	36.58
2751	AMEX	ICF	Mon, Jan 23, 2012	36.20	36.44	36.09	36.34
2750	AMEX	ICF	Fri, Jan 20, 2012	35.94	36.20	35.73	36.20
2749	AMEX	ICF	Thu, Jan 19, 2012	36.00	36.08	35.79	35.98
2748	AMEX	ICF	Wed, Jan 18, 2012	35.68	36.01	35.56	35.88
2747	AMEX	ICF	Tue, Jan 17, 2012	35.69	35.92	35.52	35.68
2746	AMEX	ICF	Fri, Jan 13, 2012	35.00	35.34	34.85	35.34
2745	AMEX	ICF	Thu, Jan 12, 2012	35.49	35.50	34.94	35.18
2744	AMEX	ICF	Wed, Jan 11, 2012	35.10	35.51	35.04	35.44
2743	AMEX	ICF	Tue, Jan 10, 2012	35.17	35.43	35.14	35.27
2742	AMEX	ICF	Mon, Jan 9, 2012	35.01	35.03	34.72	34.77
2741	AMEX	ICF	Fri, Jan 6, 2012	35.08	35.20	34.77	34.91
2740	AMEX	ICF	Thu, Jan 5, 2012	34.64	35.09	34.46	35.04
2739	AMEX	ICF	Wed, Jan 4, 2012	35.16	35.22	34.65	34.72
2738	AMEX	ICF	Tue, Jan 3, 2012	35.75	36.14	35.09	35.40
2737	AMEX	ICF	Fri, Dec 30, 2011	35.30	35.54	35.11	35.11
2736	AMEX	ICF	Thu, Dec 29, 2011	35.04	35.33	34.85	35.28
2735	AMEX	ICF	Wed, Dec 28, 2011	35.42	35.42	34.93	34.94
2734	AMEX	ICF	Tue, Dec 27, 2011	35.20	35.61	34.99	35.36
2733	AMEX	ICF	Fri, Dec 23, 2011	35.15	35.24	34.97	35.23
2732	AMEX	ICF	Thu, Dec 22, 2011	34.65	35.24	34.65	35.08
2731	AMEX	ICF	Wed, Dec 21, 2011	34.87	34.93	34.55	34.86
2730	AMEX	ICF	Tue, Dec 20, 2011	34.26	34.93	34.26	34.86
2729	AMEX	ICF	Mon, Dec 19, 2011	34.12	34.30	33.76	33.82
2728	AMEX	ICF	Fri, Dec 16, 2011	34.00	34.49	33.96	34.17
2727	AMEX	ICF	Thu, Dec 15, 2011	33.58	33.95	33.49	33.83
2726	AMEX	ICF	Wed, Dec 14, 2011	32.90	33.61	32.83	33.29
2725	AMEX	ICF	Tue, Dec 13, 2011	33.51	33.80	32.84	33.04
2724	AMEX	ICF	Mon, Dec 12, 2011	33.73	33.74	33.09	33.32
2723	AMEX	ICF	Fri, Dec 9, 2011	33.44	34.20	33.44	34.02
2722	AMEX	ICF	Thu, Dec 8, 2011	33.84	33.93	33.24	33.31
2721	AMEX	ICF	Wed, Dec 7, 2011	33.39	34.19	33.33	34.07
2720	AMEX	ICF	Tue, Dec 6, 2011	33.65	33.85	33.42	33.68
2719	AMEX	ICF	Mon, Dec 5, 2011	33.97	34.09	33.49	33.72
2718	AMEX	ICF	Fri, Dec 2, 2011	33.65	34.04	33.42	33.46
2717	AMEX	ICF	Thu, Dec 1, 2011	33.73	33.73	33.13	33.42
2716	AMEX	ICF	Wed, Nov 30, 2011	33.24	33.86	33.07	33.84
2715	AMEX	ICF	Tue, Nov 29, 2011	32.49	32.52	32.09	32.29
2714	AMEX	ICF	Mon, Nov 28, 2011	32.58	32.75	32.09	32.40
2713	AMEX	ICF	Fri, Nov 25, 2011	31.42	32.25	31.38	31.74
2712	AMEX	ICF	Wed, Nov 23, 2011	32.09	32.14	31.45	31.45
2711	AMEX	ICF	Tue, Nov 22, 2011	32.42	32.74	32.23	32.42
2710	AMEX	ICF	Mon, Nov 21, 2011	32.94	32.94	32.39	32.53
2709	AMEX	ICF	Fri, Nov 18, 2011	33.41	33.48	33.05	33.45
2708	AMEX	ICF	Thu, Nov 17, 2011	33.80	33.84	33.02	33.17
2707	AMEX	ICF	Wed, Nov 16, 2011	33.89	34.41	33.83	33.86
2706	AMEX	ICF	Tue, Nov 15, 2011	33.85	34.54	33.70	34.33
2705	AMEX	ICF	Mon, Nov 14, 2011	34.39	34.50	33.82	34.00
2704	AMEX	ICF	Fri, Nov 11, 2011	34.28	34.75	34.01	34.74
2703	AMEX	ICF	Thu, Nov 10, 2011	34.15	34.29	33.53	33.81
2702	AMEX	ICF	Wed, Nov 9, 2011	34.55	34.69	33.64	33.73
2701	AMEX	ICF	Tue, Nov 8, 2011	35.13	35.41	34.29	35.37
2700	AMEX	ICF	Mon, Nov 7, 2011	34.80	35.28	34.40	34.91
2699	AMEX	ICF	Fri, Nov 4, 2011	34.82	34.91	34.24	34.81
2698	AMEX	ICF	Thu, Nov 3, 2011	35.10	35.26	34.16	35.16
2697	AMEX	ICF	Wed, Nov 2, 2011	34.51	35.01	34.11	34.75
2696	AMEX	ICF	Tue, Nov 1, 2011	34.19	34.83	33.91	33.97
2695	AMEX	ICF	Mon, Oct 31, 2011	35.10	35.77	34.95	35.25
2694	AMEX	ICF	Fri, Oct 28, 2011	35.41	35.64	35.04	35.59
2693	AMEX	ICF	Thu, Oct 27, 2011	34.98	35.80	34.62	35.31
2692	AMEX	ICF	Wed, Oct 26, 2011	34.01	34.13	33.41	34.00
2691	AMEX	ICF	Tue, Oct 25, 2011	34.11	34.11	33.51	33.66
2690	AMEX	ICF	Mon, Oct 24, 2011	33.59	34.27	33.32	34.24
2689	AMEX	ICF	Fri, Oct 21, 2011	32.74	33.40	32.67	33.40
2688	AMEX	ICF	Thu, Oct 20, 2011	32.09	32.35	31.51	32.30
2687	AMEX	ICF	Wed, Oct 19, 2011	32.43	32.64	31.95	32.06
2686	AMEX	ICF	Tue, Oct 18, 2011	31.24	32.58	31.22	32.45
2685	AMEX	ICF	Mon, Oct 17, 2011	31.85	31.85	31.17	31.25
2684	AMEX	ICF	Fri, Oct 14, 2011	31.60	32.12	31.54	32.01
2683	AMEX	ICF	Thu, Oct 13, 2011	31.38	31.53	30.66	31.26
2682	AMEX	ICF	Wed, Oct 12, 2011	31.20	31.96	30.95	31.50
2681	AMEX	ICF	Tue, Oct 11, 2011	31.39	31.49	30.83	30.94
2680	AMEX	ICF	Mon, Oct 10, 2011	30.69	31.62	30.63	31.60
2679	AMEX	ICF	Fri, Oct 7, 2011	31.12	31.24	30.05	30.06
2678	AMEX	ICF	Thu, Oct 6, 2011	29.88	30.96	29.71	30.93
2677	AMEX	ICF	Wed, Oct 5, 2011	30.38	30.38	28.79	30.10
2676	AMEX	ICF	Tue, Oct 4, 2011	28.93	30.38	28.42	30.31
2675	AMEX	ICF	Mon, Oct 3, 2011	30.46	30.91	29.20	29.21
2674	AMEX	ICF	Fri, Sep 30, 2011	31.25	31.54	30.67	30.68
2673	AMEX	ICF	Thu, Sep 29, 2011	31.72	31.76	31.11	31.63
2672	AMEX	ICF	Wed, Sep 28, 2011	32.00	32.20	31.03	31.06
2671	AMEX	ICF	Tue, Sep 27, 2011	32.36	32.44	31.71	31.91
2670	AMEX	ICF	Mon, Sep 26, 2011	31.46	31.66	30.92	31.60
2669	AMEX	ICF	Fri, Sep 23, 2011	31.01	31.52	30.83	31.42
2668	AMEX	ICF	Thu, Sep 22, 2011	30.99	31.67	30.68	31.16
2667	AMEX	ICF	Wed, Sep 21, 2011	33.82	33.92	31.91	31.94
2666	AMEX	ICF	Tue, Sep 20, 2011	33.81	34.20	33.62	33.77
2665	AMEX	ICF	Mon, Sep 19, 2011	33.86	34.07	33.69	33.72
2664	AMEX	ICF	Fri, Sep 16, 2011	34.36	34.59	33.81	34.52
2663	AMEX	ICF	Thu, Sep 15, 2011	34.07	34.29	33.77	34.29
2662	AMEX	ICF	Wed, Sep 14, 2011	33.68	33.92	33.06	33.73
2661	AMEX	ICF	Tue, Sep 13, 2011	33.51	33.63	33.12	33.54
2660	AMEX	ICF	Mon, Sep 12, 2011	32.75	33.44	32.69	33.43
2659	AMEX	ICF	Fri, Sep 9, 2011	34.08	34.30	33.05	33.29
2658	AMEX	ICF	Thu, Sep 8, 2011	34.50	34.92	34.33	34.47
2657	AMEX	ICF	Wed, Sep 7, 2011	34.09	34.80	33.53	34.79
2656	AMEX	ICF	Tue, Sep 6, 2011	32.62	33.62	32.47	33.49
2655	AMEX	ICF	Fri, Sep 2, 2011	33.65	34.23	33.54	33.54
2654	AMEX	ICF	Thu, Sep 1, 2011	34.85	35.07	34.27	34.39
2653	AMEX	ICF	Wed, Aug 31, 2011	34.71	35.05	34.40	34.87
2652	AMEX	ICF	Tue, Aug 30, 2011	34.46	34.73	33.79	34.55
2651	AMEX	ICF	Mon, Aug 29, 2011	33.81	34.43	33.71	34.42
2650	AMEX	ICF	Fri, Aug 26, 2011	32.61	33.39	31.93	33.33
2649	AMEX	ICF	Thu, Aug 25, 2011	33.73	34.03	32.52	32.83
2648	AMEX	ICF	Wed, Aug 24, 2011	33.08	33.60	32.71	33.53
2647	AMEX	ICF	Tue, Aug 23, 2011	32.52	33.13	32.20	33.11
2646	AMEX	ICF	Mon, Aug 22, 2011	32.98	32.99	31.88	32.35
2645	AMEX	ICF	Fri, Aug 19, 2011	32.24	33.14	32.18	32.25
2644	AMEX	ICF	Thu, Aug 18, 2011	33.39	33.56	32.48	32.84
2643	AMEX	ICF	Wed, Aug 17, 2011	34.54	34.87	34.11	34.38
2642	AMEX	ICF	Tue, Aug 16, 2011	34.03	34.52	33.74	34.27
2641	AMEX	ICF	Mon, Aug 15, 2011	33.41	34.46	33.41	34.44
2640	AMEX	ICF	Fri, Aug 12, 2011	33.58	33.96	33.03	33.24
2639	AMEX	ICF	Thu, Aug 11, 2011	31.71	33.87	31.65	33.30
2638	AMEX	ICF	Wed, Aug 10, 2011	31.68	33.20	31.34	31.61
2637	AMEX	ICF	Tue, Aug 9, 2011	29.90	32.40	29.75	32.38
2636	AMEX	ICF	Mon, Aug 8, 2011	31.42	31.63	29.46	29.49
2635	AMEX	ICF	Fri, Aug 5, 2011	33.43	33.65	31.87	32.32
2634	AMEX	ICF	Thu, Aug 4, 2011	34.45	34.59	33.05	33.06
2633	AMEX	ICF	Wed, Aug 3, 2011	35.09	35.16	33.96	34.86
2632	AMEX	ICF	Tue, Aug 2, 2011	36.03	36.21	35.10	35.10
2631	AMEX	ICF	Mon, Aug 1, 2011	37.26	37.26	36.00	36.28
2630	AMEX	ICF	Fri, Jul 29, 2011	36.58	37.01	36.21	36.95
2629	AMEX	ICF	Thu, Jul 28, 2011	36.85	37.26	36.53	36.94
2628	AMEX	ICF	Wed, Jul 27, 2011	37.75	37.78	36.86	36.90
2627	AMEX	ICF	Tue, Jul 26, 2011	37.85	38.08	37.63	37.92
2626	AMEX	ICF	Mon, Jul 25, 2011	37.82	38.08	37.68	37.86
2625	AMEX	ICF	Fri, Jul 22, 2011	38.00	38.28	37.90	38.23
2624	AMEX	ICF	Thu, Jul 21, 2011	37.85	38.21	37.85	38.03
2623	AMEX	ICF	Wed, Jul 20, 2011	37.50	37.70	37.27	37.69
2622	AMEX	ICF	Tue, Jul 19, 2011	36.92	37.35	36.84	37.35
2621	AMEX	ICF	Mon, Jul 18, 2011	36.86	36.93	36.41	36.71
2620	AMEX	ICF	Fri, Jul 15, 2011	36.73	36.99	36.50	36.97
2619	AMEX	ICF	Thu, Jul 14, 2011	36.94	37.04	36.43	36.58
2618	AMEX	ICF	Wed, Jul 13, 2011	37.41	37.55	36.90	36.93
2617	AMEX	ICF	Tue, Jul 12, 2011	36.98	37.83	36.91	37.33
2616	AMEX	ICF	Mon, Jul 11, 2011	37.38	37.50	37.08	37.13
2615	AMEX	ICF	Fri, Jul 8, 2011	37.51	37.87	37.36	37.84
2614	AMEX	ICF	Thu, Jul 7, 2011	37.67	38.00	37.66	37.96
2613	AMEX	ICF	Wed, Jul 6, 2011	37.15	37.49	37.02	37.49
2612	AMEX	ICF	Tue, Jul 5, 2011	37.03	37.33	36.74	37.24
2611	AMEX	ICF	Fri, Jul 1, 2011	36.37	37.00	36.32	36.95
2610	AMEX	ICF	Thu, Jun 30, 2011	36.35	36.46	36.12	36.26
2609	AMEX	ICF	Wed, Jun 29, 2011	35.99	36.29	35.84	36.24
2608	AMEX	ICF	Tue, Jun 28, 2011	35.68	35.87	35.43	35.83
2607	AMEX	ICF	Mon, Jun 27, 2011	35.42	35.66	35.36	35.57
2606	AMEX	ICF	Fri, Jun 24, 2011	35.42	35.63	35.15	35.37
2605	AMEX	ICF	Thu, Jun 23, 2011	35.72	35.72	35.05	35.33
2604	AMEX	ICF	Wed, Jun 22, 2011	36.35	36.75	36.35	36.39
2603	AMEX	ICF	Tue, Jun 21, 2011	36.39	36.54	36.20	36.49
2602	AMEX	ICF	Mon, Jun 20, 2011	35.69	36.33	35.69	36.23
2601	AMEX	ICF	Fri, Jun 17, 2011	35.90	35.90	35.45	35.82
2600	AMEX	ICF	Thu, Jun 16, 2011	35.18	35.59	34.92	35.45
2599	AMEX	ICF	Wed, Jun 15, 2011	35.46	35.63	34.92	35.16
2598	AMEX	ICF	Tue, Jun 14, 2011	35.64	35.86	35.49	35.78
2597	AMEX	ICF	Mon, Jun 13, 2011	35.09	35.47	35.06	35.28
2596	AMEX	ICF	Fri, Jun 10, 2011	35.81	35.87	35.03	35.06
2595	AMEX	ICF	Thu, Jun 9, 2011	36.46	36.46	35.80	35.95
2594	AMEX	ICF	Wed, Jun 8, 2011	36.39	36.71	36.25	36.35
2593	AMEX	ICF	Tue, Jun 7, 2011	36.24	36.76	36.12	36.45
2592	AMEX	ICF	Mon, Jun 6, 2011	36.47	36.63	36.00	36.00
2591	AMEX	ICF	Fri, Jun 3, 2011	36.04	36.73	35.90	36.55
2590	AMEX	ICF	Thu, Jun 2, 2011	36.68	37.05	36.38	36.38
2589	AMEX	ICF	Wed, Jun 1, 2011	37.77	37.77	36.68	36.72
2588	AMEX	ICF	Tue, May 31, 2011	37.50	37.83	37.34	37.81
2587	AMEX	ICF	Fri, May 27, 2011	37.12	37.23	36.93	37.19
2586	AMEX	ICF	Thu, May 26, 2011	36.48	37.13	36.37	37.01
2585	AMEX	ICF	Wed, May 25, 2011	36.25	36.70	36.05	36.53
2584	AMEX	ICF	Tue, May 24, 2011	36.25	36.47	36.20	36.37
2583	AMEX	ICF	Mon, May 23, 2011	36.20	36.40	36.10	36.19
2582	AMEX	ICF	Fri, May 20, 2011	36.99	37.00	36.55	36.60
2581	AMEX	ICF	Thu, May 19, 2011	36.97	37.19	36.76	37.04
2580	AMEX	ICF	Wed, May 18, 2011	36.54	36.91	36.34	36.88
2579	AMEX	ICF	Tue, May 17, 2011	36.28	36.59	36.25	36.49
2578	AMEX	ICF	Mon, May 16, 2011	36.30	36.73	36.22	36.50
2577	AMEX	ICF	Fri, May 13, 2011	36.84	36.84	36.30	36.39
2576	AMEX	ICF	Thu, May 12, 2011	36.63	36.81	36.32	36.71
2575	AMEX	ICF	Wed, May 11, 2011	37.05	37.08	36.63	36.75
2574	AMEX	ICF	Tue, May 10, 2011	36.76	37.20	36.70	37.17
2573	AMEX	ICF	Mon, May 9, 2011	36.42	36.67	36.26	36.57
2572	AMEX	ICF	Fri, May 6, 2011	37.03	37.03	36.30	36.40
2571	AMEX	ICF	Thu, May 5, 2011	36.48	37.00	36.40	36.69
2570	AMEX	ICF	Wed, May 4, 2011	36.94	37.01	36.57	36.74
2569	AMEX	ICF	Tue, May 3, 2011	37.12	37.41	36.52	36.91
2568	AMEX	ICF	Mon, May 2, 2011	37.35	37.50	36.93	37.24
2567	AMEX	ICF	Fri, Apr 29, 2011	37.41	37.41	36.72	37.15
2566	AMEX	ICF	Thu, Apr 28, 2011	36.90	37.52	36.90	37.38
2565	AMEX	ICF	Wed, Apr 27, 2011	36.69	36.94	36.55	36.88
2564	AMEX	ICF	Tue, Apr 26, 2011	36.40	36.73	36.21	36.66
2563	AMEX	ICF	Mon, Apr 25, 2011	36.06	36.41	35.91	36.29
2562	AMEX	ICF	Thu, Apr 21, 2011	35.88	36.04	35.60	36.01
2561	AMEX	ICF	Wed, Apr 20, 2011	35.69	35.80	35.40	35.78
2560	AMEX	ICF	Tue, Apr 19, 2011	35.13	35.40	35.09	35.39
2559	AMEX	ICF	Mon, Apr 18, 2011	35.09	35.12	34.84	35.06
2558	AMEX	ICF	Fri, Apr 15, 2011	34.93	35.42	34.93	35.42
2557	AMEX	ICF	Thu, Apr 14, 2011	34.29	35.00	34.29	34.94
2556	AMEX	ICF	Wed, Apr 13, 2011	34.63	34.66	34.38	34.44
2555	AMEX	ICF	Tue, Apr 12, 2011	34.33	34.62	34.33	34.48
2554	AMEX	ICF	Mon, Apr 11, 2011	34.51	34.76	34.41	34.49
2553	AMEX	ICF	Fri, Apr 8, 2011	34.84	34.98	34.36	34.47
2552	AMEX	ICF	Thu, Apr 7, 2011	34.97	35.13	34.55	34.72
2551	AMEX	ICF	Wed, Apr 6, 2011	35.29	35.29	35.02	35.10
2550	AMEX	ICF	Tue, Apr 5, 2011	35.05	35.28	35.01	35.12
2549	AMEX	ICF	Mon, Apr 4, 2011	35.25	35.26	35.02	35.10
2548	AMEX	ICF	Fri, Apr 1, 2011	35.18	35.35	34.97	35.15
2547	AMEX	ICF	Thu, Mar 31, 2011	34.76	35.12	34.66	35.07
2546	AMEX	ICF	Wed, Mar 30, 2011	34.48	34.80	34.29	34.78
2545	AMEX	ICF	Tue, Mar 29, 2011	34.02	34.33	33.77	34.29
2544	AMEX	ICF	Mon, Mar 28, 2011	34.24	34.28	33.99	34.10
2543	AMEX	ICF	Fri, Mar 25, 2011	34.00	34.26	33.87	34.14
2542	AMEX	ICF	Thu, Mar 24, 2011	33.92	33.96	33.48	33.87
2541	AMEX	ICF	Wed, Mar 23, 2011	34.20	34.26	33.72	33.91
2540	AMEX	ICF	Tue, Mar 22, 2011	34.64	34.65	34.24	34.30
2539	AMEX	ICF	Mon, Mar 21, 2011	34.63	34.80	34.47	34.62
2538	AMEX	ICF	Fri, Mar 18, 2011	34.34	34.50	34.13	34.23
2537	AMEX	ICF	Thu, Mar 17, 2011	34.24	34.24	33.69	34.02
2536	AMEX	ICF	Wed, Mar 16, 2011	34.21	34.25	33.47	33.71
2535	AMEX	ICF	Tue, Mar 15, 2011	33.66	34.46	33.53	34.18
2534	AMEX	ICF	Mon, Mar 14, 2011	34.54	34.59	34.27	34.37
2533	AMEX	ICF	Fri, Mar 11, 2011	34.18	34.79	34.18	34.75
2532	AMEX	ICF	Thu, Mar 10, 2011	34.57	34.62	34.29	34.30
2531	AMEX	ICF	Wed, Mar 9, 2011	34.80	35.03	34.55	34.86
2530	AMEX	ICF	Tue, Mar 8, 2011	34.36	34.99	34.36	34.84
2529	AMEX	ICF	Mon, Mar 7, 2011	34.63	34.79	34.14	34.30
2528	AMEX	ICF	Fri, Mar 4, 2011	34.97	34.98	34.38	34.55
2527	AMEX	ICF	Thu, Mar 3, 2011	34.73	34.96	34.69	34.95
2526	AMEX	ICF	Wed, Mar 2, 2011	34.66	34.82	34.31	34.41
2525	AMEX	ICF	Tue, Mar 1, 2011	35.94	35.94	34.73	34.73
2524	AMEX	ICF	Mon, Feb 28, 2011	35.26	35.85	35.15	35.84
2523	AMEX	ICF	Fri, Feb 25, 2011	34.54	35.07	34.50	35.07
2522	AMEX	ICF	Thu, Feb 24, 2011	34.60	34.70	34.08	34.34
2521	AMEX	ICF	Wed, Feb 23, 2011	34.79	35.01	34.37	34.60
2520	AMEX	ICF	Tue, Feb 22, 2011	34.90	35.24	34.68	34.83
2519	AMEX	ICF	Fri, Feb 18, 2011	35.02	35.23	35.00	35.14
2518	AMEX	ICF	Thu, Feb 17, 2011	34.97	35.14	34.92	35.02
2517	AMEX	ICF	Wed, Feb 16, 2011	34.99	35.29	34.82	35.00
2516	AMEX	ICF	Tue, Feb 15, 2011	34.89	35.06	34.71	34.91
2515	AMEX	ICF	Mon, Feb 14, 2011	35.06	35.17	34.84	35.06
2514	AMEX	ICF	Fri, Feb 11, 2011	34.66	35.09	34.64	35.05
2513	AMEX	ICF	Thu, Feb 10, 2011	34.44	34.86	34.44	34.82
2512	AMEX	ICF	Wed, Feb 9, 2011	34.44	34.61	34.28	34.57
2511	AMEX	ICF	Tue, Feb 8, 2011	34.48	34.62	34.41	34.51
2510	AMEX	ICF	Mon, Feb 7, 2011	34.13	34.46	34.07	34.42
2509	AMEX	ICF	Fri, Feb 4, 2011	34.48	34.48	33.94	34.05
2508	AMEX	ICF	Thu, Feb 3, 2011	34.24	34.46	34.11	34.41
2507	AMEX	ICF	Wed, Feb 2, 2011	34.28	34.50	34.11	34.30
2506	AMEX	ICF	Tue, Feb 1, 2011	34.45	34.55	34.03	34.37
2505	AMEX	ICF	Mon, Jan 31, 2011	33.85	34.40	33.85	34.25
2504	AMEX	ICF	Fri, Jan 28, 2011	34.41	34.53	33.71	33.77
2503	AMEX	ICF	Thu, Jan 27, 2011	34.02	34.42	33.99	34.41
2502	AMEX	ICF	Wed, Jan 26, 2011	33.83	33.89	33.58	33.76
2501	AMEX	ICF	Tue, Jan 25, 2011	33.13	33.70	33.09	33.70
2500	AMEX	ICF	Mon, Jan 24, 2011	33.21	33.46	33.07	33.32
2499	AMEX	ICF	Fri, Jan 21, 2011	33.35	33.35	33.06	33.20
2498	AMEX	ICF	Thu, Jan 20, 2011	32.92	33.35	32.92	33.07
2497	AMEX	ICF	Wed, Jan 19, 2011	33.44	33.46	32.92	33.04
2496	AMEX	ICF	Tue, Jan 18, 2011	33.17	33.46	33.03	33.46
2495	AMEX	ICF	Fri, Jan 14, 2011	32.83	33.17	32.82	33.16
2494	AMEX	ICF	Thu, Jan 13, 2011	32.75	33.01	32.73	32.90
2493	AMEX	ICF	Wed, Jan 12, 2011	32.84	32.94	32.64	32.80
2492	AMEX	ICF	Tue, Jan 11, 2011	32.81	32.92	32.36	32.62
2491	AMEX	ICF	Mon, Jan 10, 2011	32.65	32.77	32.35	32.66
2490	AMEX	ICF	Fri, Jan 7, 2011	32.78	32.99	32.43	32.70
2489	AMEX	ICF	Thu, Jan 6, 2011	33.06	33.06	32.68	32.74
2488	AMEX	ICF	Wed, Jan 5, 2011	32.88	33.13	32.73	33.05
2487	AMEX	ICF	Tue, Jan 4, 2011	33.62	33.65	32.74	32.88
2486	AMEX	ICF	Mon, Jan 3, 2011	33.06	33.54	33.06	33.51
2485	AMEX	ICF	Fri, Dec 31, 2010	32.89	33.14	32.85	32.86
2484	AMEX	ICF	Thu, Dec 30, 2010	32.92	33.07	32.81	32.95
2483	AMEX	ICF	Wed, Dec 29, 2010	32.89	32.94	32.67	32.89
2482	AMEX	ICF	Tue, Dec 28, 2010	32.73	32.86	32.52	32.81
2481	AMEX	ICF	Mon, Dec 27, 2010	32.07	32.70	32.07	32.70
2480	AMEX	ICF	Thu, Dec 23, 2010	32.37	32.51	32.25	32.27
2479	AMEX	ICF	Wed, Dec 22, 2010	32.49	32.88	32.37	32.68
2478	AMEX	ICF	Tue, Dec 21, 2010	32.16	32.46	32.09	32.43
2477	AMEX	ICF	Mon, Dec 20, 2010	31.76	32.18	31.72	32.08
2476	AMEX	ICF	Fri, Dec 17, 2010	31.36	31.69	31.36	31.64
2475	AMEX	ICF	Thu, Dec 16, 2010	31.43	31.58	31.21	31.42
2474	AMEX	ICF	Wed, Dec 15, 2010	31.61	31.89	31.33	31.36
2473	AMEX	ICF	Tue, Dec 14, 2010	32.05	32.34	31.52	31.67
2472	AMEX	ICF	Mon, Dec 13, 2010	32.12	32.22	31.95	32.04
2471	AMEX	ICF	Fri, Dec 10, 2010	31.72	32.14	31.72	31.98
2470	AMEX	ICF	Thu, Dec 9, 2010	32.12	32.22	31.64	31.67
2469	AMEX	ICF	Wed, Dec 8, 2010	32.61	32.62	31.79	32.01
2468	AMEX	ICF	Tue, Dec 7, 2010	32.74	32.82	32.52	32.56
2467	AMEX	ICF	Mon, Dec 6, 2010	32.26	32.54	31.99	32.42
2466	AMEX	ICF	Fri, Dec 3, 2010	32.13	32.45	32.06	32.39
2465	AMEX	ICF	Thu, Dec 2, 2010	31.90	32.39	31.87	32.36
2464	AMEX	ICF	Wed, Dec 1, 2010	32.01	32.01	31.57	31.86
2463	AMEX	ICF	Tue, Nov 30, 2010	31.40	31.86	31.39	31.62
2462	AMEX	ICF	Mon, Nov 29, 2010	31.53	31.84	31.29	31.76
2461	AMEX	ICF	Fri, Nov 26, 2010	31.51	31.90	31.51	31.76
2460	AMEX	ICF	Wed, Nov 24, 2010	31.58	31.90	31.47	31.88
2459	AMEX	ICF	Tue, Nov 23, 2010	30.99	31.29	30.99	31.24
2458	AMEX	ICF	Mon, Nov 22, 2010	31.30	31.60	31.28	31.49
2457	AMEX	ICF	Fri, Nov 19, 2010	31.15	31.48	30.87	31.42
2456	AMEX	ICF	Thu, Nov 18, 2010	31.31	31.49	31.15	31.19
2455	AMEX	ICF	Wed, Nov 17, 2010	30.65	31.12	30.63	30.93
2454	AMEX	ICF	Tue, Nov 16, 2010	31.60	31.60	30.45	30.68
2453	AMEX	ICF	Mon, Nov 15, 2010	32.14	32.32	31.72	31.72
2452	AMEX	ICF	Fri, Nov 12, 2010	32.21	32.48	31.92	32.06
2451	AMEX	ICF	Thu, Nov 11, 2010	32.46	32.71	32.31	32.40
2450	AMEX	ICF	Wed, Nov 10, 2010	32.38	32.70	32.31	32.69
2449	AMEX	ICF	Tue, Nov 9, 2010	33.69	33.77	32.00	32.28
2448	AMEX	ICF	Mon, Nov 8, 2010	33.78	33.83	33.35	33.59
2447	AMEX	ICF	Fri, Nov 5, 2010	33.51	34.06	33.33	33.83
2446	AMEX	ICF	Thu, Nov 4, 2010	33.05	33.54	32.91	33.46
2445	AMEX	ICF	Wed, Nov 3, 2010	32.85	32.85	32.44	32.66
2444	AMEX	ICF	Tue, Nov 2, 2010	32.76	32.86	32.58	32.73
2443	AMEX	ICF	Mon, Nov 1, 2010	32.42	32.85	32.35	32.56
2442	AMEX	ICF	Fri, Oct 29, 2010	32.19	32.38	32.11	32.26
2441	AMEX	ICF	Thu, Oct 28, 2010	32.62	32.73	31.93	32.23
2440	AMEX	ICF	Wed, Oct 27, 2010	32.50	32.67	32.23	32.44
2439	AMEX	ICF	Tue, Oct 26, 2010	32.73	32.81	32.54	32.75
2438	AMEX	ICF	Mon, Oct 25, 2010	33.16	33.18	32.94	32.98
2437	AMEX	ICF	Fri, Oct 22, 2010	33.01	33.17	32.72	32.91
2436	AMEX	ICF	Thu, Oct 21, 2010	33.08	33.30	32.76	32.93
2435	AMEX	ICF	Wed, Oct 20, 2010	32.30	33.26	32.30	32.96
2434	AMEX	ICF	Tue, Oct 19, 2010	32.25	32.76	32.13	32.29
2433	AMEX	ICF	Mon, Oct 18, 2010	32.24	32.66	32.24	32.66
2432	AMEX	ICF	Fri, Oct 15, 2010	32.50	32.62	32.20	32.28
2431	AMEX	ICF	Thu, Oct 14, 2010	32.32	32.52	32.11	32.30
2430	AMEX	ICF	Wed, Oct 13, 2010	32.28	32.68	32.14	32.37
2429	AMEX	ICF	Tue, Oct 12, 2010	31.73	32.15	31.62	32.06
2428	AMEX	ICF	Mon, Oct 11, 2010	31.81	31.95	31.75	31.84
2427	AMEX	ICF	Fri, Oct 8, 2010	31.79	31.89	31.59	31.81
2426	AMEX	ICF	Thu, Oct 7, 2010	31.85	31.97	31.61	31.76
2425	AMEX	ICF	Wed, Oct 6, 2010	31.82	31.83	31.49	31.66
2424	AMEX	ICF	Tue, Oct 5, 2010	31.63	31.97	31.39	31.87
2423	AMEX	ICF	Mon, Oct 4, 2010	31.05	31.38	31.03	31.38
2422	AMEX	ICF	Fri, Oct 1, 2010	31.16	31.30	30.72	31.12
2421	AMEX	ICF	Thu, Sep 30, 2010	31.13	31.42	30.78	30.96
2420	AMEX	ICF	Wed, Sep 29, 2010	31.12	31.12	30.79	30.87
2419	AMEX	ICF	Tue, Sep 28, 2010	31.06	31.22	30.54	31.15
2418	AMEX	ICF	Mon, Sep 27, 2010	31.40	31.48	30.89	31.04
2417	AMEX	ICF	Fri, Sep 24, 2010	31.04	31.45	30.96	31.39
2416	AMEX	ICF	Thu, Sep 23, 2010	31.37	31.46	30.72	30.79
2415	AMEX	ICF	Wed, Sep 22, 2010	31.88	32.08	31.56	31.65
2414	AMEX	ICF	Tue, Sep 21, 2010	32.56	32.63	31.94	32.02
2413	AMEX	ICF	Mon, Sep 20, 2010	31.88	32.69	31.86	32.55
2412	AMEX	ICF	Fri, Sep 17, 2010	31.84	31.93	31.53	31.77
2411	AMEX	ICF	Thu, Sep 16, 2010	31.79	31.90	31.59	31.69
2410	AMEX	ICF	Wed, Sep 15, 2010	31.44	31.97	31.39	31.92
2409	AMEX	ICF	Tue, Sep 14, 2010	31.59	31.79	31.36	31.58
2408	AMEX	ICF	Mon, Sep 13, 2010	31.49	31.67	31.32	31.65
2407	AMEX	ICF	Fri, Sep 10, 2010	30.99	31.26	30.89	31.17
2406	AMEX	ICF	Thu, Sep 9, 2010	31.76	31.77	30.89	30.97
2405	AMEX	ICF	Wed, Sep 8, 2010	31.37	31.58	31.24	31.35
2404	AMEX	ICF	Tue, Sep 7, 2010	31.66	31.66	31.28	31.31
2403	AMEX	ICF	Fri, Sep 3, 2010	31.72	31.85	31.48	31.83
2402	AMEX	ICF	Thu, Sep 2, 2010	30.98	31.39	30.93	31.37
2401	AMEX	ICF	Wed, Sep 1, 2010	30.44	31.05	30.33	30.96
2400	AMEX	ICF	Tue, Aug 31, 2010	29.61	30.06	29.47	29.98
2399	AMEX	ICF	Mon, Aug 30, 2010	29.80	30.16	29.67	29.70
2398	AMEX	ICF	Fri, Aug 27, 2010	29.69	29.98	29.04	29.96
2397	AMEX	ICF	Thu, Aug 26, 2010	29.84	30.01	29.43	29.50
2396	AMEX	ICF	Wed, Aug 25, 2010	29.01	29.79	28.91	29.66
2395	AMEX	ICF	Tue, Aug 24, 2010	29.03	29.41	28.73	29.19
2394	AMEX	ICF	Mon, Aug 23, 2010	29.55	29.72	29.36	29.37
2393	AMEX	ICF	Fri, Aug 20, 2010	29.36	29.53	29.18	29.49
2392	AMEX	ICF	Thu, Aug 19, 2010	30.19	30.22	29.40	29.56
2391	AMEX	ICF	Wed, Aug 18, 2010	30.35	30.51	30.11	30.36
2390	AMEX	ICF	Tue, Aug 17, 2010	29.80	30.50	29.69	30.29
2389	AMEX	ICF	Mon, Aug 16, 2010	29.41	29.84	29.35	29.56
2388	AMEX	ICF	Fri, Aug 13, 2010	29.49	29.85	29.46	29.56
2387	AMEX	ICF	Thu, Aug 12, 2010	29.61	29.89	29.41	29.56
2386	AMEX	ICF	Wed, Aug 11, 2010	30.24	30.37	29.72	29.96
2385	AMEX	ICF	Tue, Aug 10, 2010	30.81	31.06	30.43	30.73
2384	AMEX	ICF	Mon, Aug 9, 2010	30.76	31.12	30.62	31.07
2383	AMEX	ICF	Fri, Aug 6, 2010	30.50	30.77	30.18	30.66
2382	AMEX	ICF	Thu, Aug 5, 2010	31.02	31.16	30.73	30.79
2381	AMEX	ICF	Wed, Aug 4, 2010	31.13	31.18	30.78	31.15
2380	AMEX	ICF	Tue, Aug 3, 2010	31.17	31.25	30.81	30.96
2379	AMEX	ICF	Mon, Aug 2, 2010	30.78	31.43	30.66	31.38
2378	AMEX	ICF	Fri, Jul 30, 2010	29.89	30.41	29.68	30.28
2377	AMEX	ICF	Thu, Jul 29, 2010	30.75	30.75	29.80	30.07
2376	AMEX	ICF	Wed, Jul 28, 2010	30.27	30.75	30.16	30.38
2375	AMEX	ICF	Tue, Jul 27, 2010	30.74	30.81	30.05	30.45
2374	AMEX	ICF	Mon, Jul 26, 2010	29.81	30.52	29.49	30.49
2373	AMEX	ICF	Fri, Jul 23, 2010	29.35	29.70	28.84	29.68
2372	AMEX	ICF	Thu, Jul 22, 2010	28.74	29.59	28.57	29.43
2371	AMEX	ICF	Wed, Jul 21, 2010	29.13	29.13	28.13	28.28
2370	AMEX	ICF	Tue, Jul 20, 2010	28.00	29.00	27.80	28.94
2369	AMEX	ICF	Mon, Jul 19, 2010	27.93	28.53	27.60	28.37
2368	AMEX	ICF	Fri, Jul 16, 2010	28.63	28.76	27.73	27.97
2367	AMEX	ICF	Thu, Jul 15, 2010	28.99	29.09	28.33	28.96
2366	AMEX	ICF	Wed, Jul 14, 2010	29.13	29.30	28.63	29.05
2365	AMEX	ICF	Tue, Jul 13, 2010	29.00	29.33	28.84	29.19
2364	AMEX	ICF	Mon, Jul 12, 2010	28.28	28.62	28.09	28.53
2363	AMEX	ICF	Fri, Jul 9, 2010	27.98	28.48	27.92	28.39
2362	AMEX	ICF	Thu, Jul 8, 2010	27.94	28.28	27.53	28.06
2361	AMEX	ICF	Wed, Jul 7, 2010	26.33	27.71	26.33	27.65
2360	AMEX	ICF	Tue, Jul 6, 2010	27.20	27.54	26.05	26.32
2359	AMEX	ICF	Fri, Jul 2, 2010	27.54	27.58	26.72	26.83
2358	AMEX	ICF	Thu, Jul 1, 2010	27.40	27.62	26.72	27.45
2357	AMEX	ICF	Wed, Jun 30, 2010	27.77	28.21	27.40	27.46
2356	AMEX	ICF	Tue, Jun 29, 2010	28.27	28.36	27.55	27.82
2355	AMEX	ICF	Mon, Jun 28, 2010	29.21	29.24	28.63	28.71
2354	AMEX	ICF	Fri, Jun 25, 2010	28.36	29.24	28.32	29.11
2353	AMEX	ICF	Thu, Jun 24, 2010	28.96	28.96	28.27	28.32
2352	AMEX	ICF	Wed, Jun 23, 2010	28.98	29.36	28.48	29.06
2351	AMEX	ICF	Tue, Jun 22, 2010	30.13	30.27	29.09	29.16
2350	AMEX	ICF	Mon, Jun 21, 2010	30.78	30.87	30.00	30.13
2349	AMEX	ICF	Fri, Jun 18, 2010	30.51	30.56	30.18	30.34
2348	AMEX	ICF	Thu, Jun 17, 2010	30.50	30.57	30.11	30.46
2347	AMEX	ICF	Wed, Jun 16, 2010	30.42	30.62	30.20	30.37
2346	AMEX	ICF	Tue, Jun 15, 2010	30.21	30.69	29.94	30.62
2345	AMEX	ICF	Mon, Jun 14, 2010	30.00	30.30	29.66	29.99
2344	AMEX	ICF	Fri, Jun 11, 2010	29.07	29.72	28.92	29.67
2343	AMEX	ICF	Thu, Jun 10, 2010	28.63	29.44	28.41	29.34
2342	AMEX	ICF	Wed, Jun 9, 2010	28.07	28.86	27.90	28.08
2341	AMEX	ICF	Tue, Jun 8, 2010	27.41	27.89	26.71	27.82
2340	AMEX	ICF	Mon, Jun 7, 2010	27.49	28.05	27.26	27.31
2339	AMEX	ICF	Fri, Jun 4, 2010	28.53	28.77	27.29	27.43
2338	AMEX	ICF	Thu, Jun 3, 2010	29.28	29.41	28.81	29.10
2337	AMEX	ICF	Wed, Jun 2, 2010	28.81	29.23	28.33	29.21
2336	AMEX	ICF	Tue, Jun 1, 2010	28.66	29.33	28.56	28.63
2335	AMEX	ICF	Fri, May 28, 2010	29.46	29.80	29.03	29.22
2334	AMEX	ICF	Thu, May 27, 2010	29.04	29.65	28.43	29.57
2333	AMEX	ICF	Wed, May 26, 2010	28.38	28.94	27.85	27.99
2332	AMEX	ICF	Tue, May 25, 2010	27.03	28.18	26.73	28.14
2331	AMEX	ICF	Mon, May 24, 2010	28.39	28.70	27.82	27.85
2330	AMEX	ICF	Fri, May 21, 2010	27.13	28.56	27.00	28.48
2329	AMEX	ICF	Thu, May 20, 2010	28.09	28.52	27.53	27.57
2328	AMEX	ICF	Wed, May 19, 2010	28.93	29.64	28.23	29.03
2327	AMEX	ICF	Tue, May 18, 2010	30.39	30.49	29.08	29.27
2326	AMEX	ICF	Mon, May 17, 2010	30.05	30.56	29.11	30.02
2325	AMEX	ICF	Fri, May 14, 2010	30.79	30.80	29.63	30.02
2324	AMEX	ICF	Thu, May 13, 2010	31.52	31.58	30.95	31.04
2323	AMEX	ICF	Wed, May 12, 2010	31.20	31.70	31.02	31.52
2322	AMEX	ICF	Tue, May 11, 2010	30.50	31.40	30.43	31.05
2321	AMEX	ICF	Mon, May 10, 2010	30.58	31.02	30.25	30.97
2320	AMEX	ICF	Fri, May 7, 2010	29.63	30.20	28.51	28.91
2319	AMEX	ICF	Thu, May 6, 2010	30.38	30.90	27.66	29.47
2318	AMEX	ICF	Wed, May 5, 2010	30.55	31.25	30.20	30.63
2317	AMEX	ICF	Tue, May 4, 2010	31.34	31.49	30.79	31.11
2316	AMEX	ICF	Mon, May 3, 2010	30.94	31.98	30.87	31.74
2315	AMEX	ICF	Fri, Apr 30, 2010	31.64	31.88	30.63	30.71
2314	AMEX	ICF	Thu, Apr 29, 2010	30.64	31.74	30.53	31.70
2313	AMEX	ICF	Wed, Apr 28, 2010	30.40	30.56	30.14	30.31
2312	AMEX	ICF	Tue, Apr 27, 2010	30.94	31.16	30.16	30.19
2311	AMEX	ICF	Mon, Apr 26, 2010	31.02	31.42	30.88	31.18
2310	AMEX	ICF	Fri, Apr 23, 2010	30.56	30.96	30.26	30.96
2309	AMEX	ICF	Thu, Apr 22, 2010	29.74	30.61	29.59	30.49
2308	AMEX	ICF	Wed, Apr 21, 2010	29.44	30.17	29.41	29.94
2307	AMEX	ICF	Tue, Apr 20, 2010	29.17	29.43	28.80	29.40
2306	AMEX	ICF	Mon, Apr 19, 2010	28.60	29.17	28.50	28.92
2305	AMEX	ICF	Fri, Apr 16, 2010	29.37	29.66	28.76	28.80
2304	AMEX	ICF	Thu, Apr 15, 2010	30.14	30.25	29.43	29.46
2303	AMEX	ICF	Wed, Apr 14, 2010	30.62	30.68	30.16	30.34
2302	AMEX	ICF	Tue, Apr 13, 2010	29.66	30.51	29.63	30.41
2301	AMEX	ICF	Mon, Apr 12, 2010	29.95	29.95	29.61	29.65
2300	AMEX	ICF	Fri, Apr 9, 2010	29.45	29.91	29.35	29.86
2299	AMEX	ICF	Thu, Apr 8, 2010	29.18	29.40	29.14	29.31
2298	AMEX	ICF	Wed, Apr 7, 2010	30.00	30.07	29.20	29.33
2297	AMEX	ICF	Tue, Apr 6, 2010	29.35	30.16	29.25	30.10
2296	AMEX	ICF	Mon, Apr 5, 2010	28.90	29.46	28.83	29.42
2295	AMEX	ICF	Thu, Apr 1, 2010	28.78	28.88	28.50	28.74
2294	AMEX	ICF	Wed, Mar 31, 2010	28.85	28.96	28.60	28.64
2293	AMEX	ICF	Tue, Mar 30, 2010	29.04	29.10	28.83	28.94
2292	AMEX	ICF	Mon, Mar 29, 2010	29.10	29.13	28.81	28.96
2291	AMEX	ICF	Fri, Mar 26, 2010	29.25	29.34	28.84	28.96
2290	AMEX	ICF	Thu, Mar 25, 2010	29.17	29.64	29.11	29.14
2289	AMEX	ICF	Wed, Mar 24, 2010	28.77	29.20	28.75	29.00
2288	AMEX	ICF	Tue, Mar 23, 2010	29.13	29.18	28.81	29.11
2287	AMEX	ICF	Mon, Mar 22, 2010	28.66	29.29	28.58	29.17
2286	AMEX	ICF	Fri, Mar 19, 2010	29.16	29.25	28.83	28.85
2285	AMEX	ICF	Thu, Mar 18, 2010	29.28	29.42	29.07	29.15
2284	AMEX	ICF	Wed, Mar 17, 2010	28.94	29.36	28.86	29.28
2283	AMEX	ICF	Tue, Mar 16, 2010	28.13	28.95	28.13	28.84
2282	AMEX	ICF	Mon, Mar 15, 2010	28.07	28.32	27.83	28.13
2281	AMEX	ICF	Fri, Mar 12, 2010	28.20	28.37	27.97	28.22
2280	AMEX	ICF	Thu, Mar 11, 2010	27.64	27.99	27.55	27.96
2279	AMEX	ICF	Wed, Mar 10, 2010	27.64	27.84	27.47	27.77
2278	AMEX	ICF	Tue, Mar 9, 2010	27.39	27.92	27.29	27.58
2277	AMEX	ICF	Mon, Mar 8, 2010	27.19	27.59	27.16	27.45
2276	AMEX	ICF	Fri, Mar 5, 2010	26.58	27.25	26.49	27.18
2275	AMEX	ICF	Thu, Mar 4, 2010	26.34	26.50	26.27	26.44
2274	AMEX	ICF	Wed, Mar 3, 2010	26.40	26.46	26.26	26.32
2273	AMEX	ICF	Tue, Mar 2, 2010	26.40	26.53	26.31	26.37
2272	AMEX	ICF	Mon, Mar 1, 2010	26.19	26.45	26.18	26.35
2271	AMEX	ICF	Fri, Feb 26, 2010	26.13	26.43	26.00	26.06
2270	AMEX	ICF	Thu, Feb 25, 2010	25.61	26.16	25.53	26.14
2269	AMEX	ICF	Wed, Feb 24, 2010	25.72	26.00	25.71	25.99
2268	AMEX	ICF	Tue, Feb 23, 2010	25.82	26.00	25.64	25.73
2267	AMEX	ICF	Mon, Feb 22, 2010	25.88	26.10	25.78	25.93
2266	AMEX	ICF	Fri, Feb 19, 2010	25.62	25.98	25.59	25.85
2265	AMEX	ICF	Thu, Feb 18, 2010	25.35	25.89	25.23	25.76
2264	AMEX	ICF	Wed, Feb 17, 2010	25.29	25.52	25.17	25.40
2263	AMEX	ICF	Tue, Feb 16, 2010	24.65	25.23	24.61	25.15
2262	AMEX	ICF	Fri, Feb 12, 2010	23.99	24.47	23.86	24.47
2261	AMEX	ICF	Thu, Feb 11, 2010	24.06	24.25	23.75	24.23
2260	AMEX	ICF	Wed, Feb 10, 2010	24.03	24.39	23.62	24.09
2259	AMEX	ICF	Tue, Feb 9, 2010	24.30	24.44	23.82	24.03
2258	AMEX	ICF	Mon, Feb 8, 2010	24.66	24.83	24.03	24.11
2257	AMEX	ICF	Fri, Feb 5, 2010	24.21	24.75	23.90	24.64
2256	AMEX	ICF	Thu, Feb 4, 2010	24.91	24.94	24.15	24.18
2255	AMEX	ICF	Wed, Feb 3, 2010	25.37	25.39	24.92	25.13
2254	AMEX	ICF	Tue, Feb 2, 2010	25.19	25.67	24.96	25.52
2253	AMEX	ICF	Mon, Feb 1, 2010	24.82	25.22	24.80	25.16
2252	AMEX	ICF	Fri, Jan 29, 2010	24.96	25.22	24.49	24.66
2251	AMEX	ICF	Thu, Jan 28, 2010	25.20	25.20	24.60	24.82
2250	AMEX	ICF	Wed, Jan 27, 2010	24.85	25.08	24.43	25.04
2249	AMEX	ICF	Tue, Jan 26, 2010	24.91	25.24	24.80	24.85
2248	AMEX	ICF	Mon, Jan 25, 2010	25.18	25.21	24.57	25.08
2247	AMEX	ICF	Fri, Jan 22, 2010	25.47	25.73	24.82	24.98
2246	AMEX	ICF	Thu, Jan 21, 2010	26.33	26.52	25.50	25.57
2245	AMEX	ICF	Wed, Jan 20, 2010	26.44	26.49	26.09	26.34
2244	AMEX	ICF	Tue, Jan 19, 2010	26.04	26.74	26.04	26.70
2243	AMEX	ICF	Fri, Jan 15, 2010	26.22	26.30	26.01	26.12
2242	AMEX	ICF	Thu, Jan 14, 2010	26.33	26.44	26.15	26.34
2241	AMEX	ICF	Wed, Jan 13, 2010	25.89	26.46	25.88	26.39
2240	AMEX	ICF	Tue, Jan 12, 2010	26.05	26.29	25.70	25.82
2239	AMEX	ICF	Mon, Jan 11, 2010	26.25	26.46	26.15	26.29
2238	AMEX	ICF	Fri, Jan 8, 2010	26.27	26.31	25.90	26.13
2237	AMEX	ICF	Thu, Jan 7, 2010	26.08	26.52	25.84	26.34
2236	AMEX	ICF	Wed, Jan 6, 2010	26.12	26.36	26.03	26.10
2235	AMEX	ICF	Tue, Jan 5, 2010	26.09	26.17	25.75	26.16
2234	AMEX	ICF	Mon, Jan 4, 2010	26.55	26.66	25.93	26.06
2233	AMEX	ICF	Thu, Dec 31, 2009	26.92	27.08	26.25	26.26
2232	AMEX	ICF	Wed, Dec 30, 2009	26.68	26.83	26.52	26.83
2231	AMEX	ICF	Tue, Dec 29, 2009	27.26	27.43	26.79	26.80
2230	AMEX	ICF	Mon, Dec 28, 2009	27.28	27.58	27.13	27.22
2229	AMEX	ICF	Thu, Dec 24, 2009	26.90	27.17	26.89	27.14
2228	AMEX	ICF	Wed, Dec 23, 2009	26.73	27.27	26.62	27.02
2227	AMEX	ICF	Tue, Dec 22, 2009	26.33	26.67	26.33	26.67
2226	AMEX	ICF	Mon, Dec 21, 2009	26.12	26.35	25.99	26.32
2225	AMEX	ICF	Fri, Dec 18, 2009	25.87	25.97	25.52	25.97
2224	AMEX	ICF	Thu, Dec 17, 2009	25.72	25.96	25.59	25.80
2223	AMEX	ICF	Wed, Dec 16, 2009	25.90	26.08	25.81	25.98
2222	AMEX	ICF	Tue, Dec 15, 2009	25.88	25.90	25.64	25.72
2221	AMEX	ICF	Mon, Dec 14, 2009	25.70	26.04	25.31	26.01
2220	AMEX	ICF	Fri, Dec 11, 2009	25.26	25.58	25.10	25.54
2219	AMEX	ICF	Thu, Dec 10, 2009	25.32	25.42	24.99	25.17
2218	AMEX	ICF	Wed, Dec 9, 2009	25.29	25.46	25.13	25.17
2217	AMEX	ICF	Tue, Dec 8, 2009	25.27	25.64	25.13	25.22
2216	AMEX	ICF	Mon, Dec 7, 2009	25.97	25.99	25.21	25.43
2215	AMEX	ICF	Fri, Dec 4, 2009	25.93	26.20	25.50	26.02
2214	AMEX	ICF	Thu, Dec 3, 2009	25.68	26.03	25.19	25.28
2213	AMEX	ICF	Wed, Dec 2, 2009	25.13	25.68	25.05	25.54
2212	AMEX	ICF	Tue, Dec 1, 2009	25.05	25.31	24.77	25.16
2211	AMEX	ICF	Mon, Nov 30, 2009	23.86	24.91	23.77	24.85
2210	AMEX	ICF	Fri, Nov 27, 2009	24.12	24.29	23.70	23.82
2209	AMEX	ICF	Wed, Nov 25, 2009	24.61	24.73	24.41	24.56
2208	AMEX	ICF	Tue, Nov 24, 2009	24.83	24.88	24.38	24.44
2207	AMEX	ICF	Mon, Nov 23, 2009	25.02	25.30	24.66	24.86
2206	AMEX	ICF	Fri, Nov 20, 2009	24.52	24.71	24.48	24.60
2205	AMEX	ICF	Thu, Nov 19, 2009	25.16	25.22	24.63	24.76
2204	AMEX	ICF	Wed, Nov 18, 2009	24.87	25.43	24.85	25.37
2203	AMEX	ICF	Tue, Nov 17, 2009	25.31	25.49	24.87	24.90
2202	AMEX	ICF	Mon, Nov 16, 2009	25.04	25.62	24.96	25.33
2201	AMEX	ICF	Fri, Nov 13, 2009	24.41	24.87	24.41	24.77
2200	AMEX	ICF	Thu, Nov 12, 2009	24.64	24.89	24.38	24.44
2199	AMEX	ICF	Wed, Nov 11, 2009	24.53	24.89	24.38	24.73
2198	AMEX	ICF	Tue, Nov 10, 2009	24.16	24.43	23.86	24.26
2197	AMEX	ICF	Mon, Nov 9, 2009	23.33	24.35	23.32	24.33
2196	AMEX	ICF	Fri, Nov 6, 2009	23.14	23.51	22.92	23.07
2195	AMEX	ICF	Thu, Nov 5, 2009	23.32	23.59	23.08	23.55
2194	AMEX	ICF	Wed, Nov 4, 2009	23.82	23.94	23.02	23.07
2193	AMEX	ICF	Tue, Nov 3, 2009	22.88	23.59	22.85	23.55
2192	AMEX	ICF	Mon, Nov 2, 2009	23.23	23.75	22.50	23.22
2191	AMEX	ICF	Fri, Oct 30, 2009	23.48	23.57	22.55	23.12
2190	AMEX	ICF	Thu, Oct 29, 2009	22.80	23.67	22.78	23.58
2189	AMEX	ICF	Wed, Oct 28, 2009	23.41	23.76	22.48	22.52
2188	AMEX	ICF	Tue, Oct 27, 2009	23.97	24.03	23.43	23.53
2187	AMEX	ICF	Mon, Oct 26, 2009	24.01	24.61	23.86	23.92
2186	AMEX	ICF	Fri, Oct 23, 2009	24.35	24.38	23.85	24.00
2185	AMEX	ICF	Thu, Oct 22, 2009	23.56	24.29	23.25	24.27
2184	AMEX	ICF	Wed, Oct 21, 2009	23.80	24.30	23.52	23.58
2183	AMEX	ICF	Tue, Oct 20, 2009	24.35	24.39	23.75	23.92
2182	AMEX	ICF	Mon, Oct 19, 2009	23.97	24.44	23.92	24.35
2181	AMEX	ICF	Fri, Oct 16, 2009	24.23	24.29	23.80	23.92
2180	AMEX	ICF	Thu, Oct 15, 2009	24.54	24.66	24.39	24.57
2179	AMEX	ICF	Wed, Oct 14, 2009	24.20	24.87	24.17	24.72
2178	AMEX	ICF	Tue, Oct 13, 2009	24.03	24.09	23.62	23.80
2177	AMEX	ICF	Mon, Oct 12, 2009	24.35	24.45	24.02	24.12
2176	AMEX	ICF	Fri, Oct 9, 2009	23.87	24.19	23.63	24.16
2175	AMEX	ICF	Thu, Oct 8, 2009	23.78	24.19	23.69	23.93
2174	AMEX	ICF	Wed, Oct 7, 2009	23.46	23.67	23.12	23.46
2173	AMEX	ICF	Tue, Oct 6, 2009	23.80	24.09	23.15	23.54
2172	AMEX	ICF	Mon, Oct 5, 2009	23.04	23.65	22.98	23.54
2171	AMEX	ICF	Fri, Oct 2, 2009	22.67	23.64	22.57	22.92
2170	AMEX	ICF	Thu, Oct 1, 2009	24.20	24.24	23.11	23.11
2169	AMEX	ICF	Wed, Sep 30, 2009	24.56	24.70	23.92	24.31
2168	AMEX	ICF	Tue, Sep 29, 2009	24.91	25.14	24.37	24.45
2167	AMEX	ICF	Mon, Sep 28, 2009	24.11	24.94	23.96	24.90
2166	AMEX	ICF	Fri, Sep 25, 2009	23.73	24.19	23.44	23.85
2165	AMEX	ICF	Thu, Sep 24, 2009	24.96	25.06	23.71	23.78
2164	AMEX	ICF	Wed, Sep 23, 2009	25.83	25.89	24.75	24.80
2163	AMEX	ICF	Tue, Sep 22, 2009	25.43	26.04	25.34	26.01
2162	AMEX	ICF	Mon, Sep 21, 2009	25.25	25.47	24.97	25.16
2161	AMEX	ICF	Fri, Sep 18, 2009	25.69	25.95	25.13	25.58
2160	AMEX	ICF	Thu, Sep 17, 2009	25.63	26.52	25.09	25.57
2159	AMEX	ICF	Wed, Sep 16, 2009	24.74	25.65	24.65	25.65
2158	AMEX	ICF	Tue, Sep 15, 2009	24.17	24.92	23.80	24.56
2157	AMEX	ICF	Mon, Sep 14, 2009	23.06	24.17	23.06	24.15
2156	AMEX	ICF	Fri, Sep 11, 2009	23.56	23.70	23.12	23.35
2155	AMEX	ICF	Thu, Sep 10, 2009	23.12	23.50	22.72	23.47
2154	AMEX	ICF	Wed, Sep 9, 2009	22.56	23.12	22.39	23.11
2153	AMEX	ICF	Tue, Sep 8, 2009	22.10	22.61	22.03	22.58
2152	AMEX	ICF	Fri, Sep 4, 2009	21.62	21.81	21.18	21.79
2151	AMEX	ICF	Thu, Sep 3, 2009	21.30	21.65	21.00	21.65
2150	AMEX	ICF	Wed, Sep 2, 2009	21.40	21.56	21.14	21.14
2149	AMEX	ICF	Tue, Sep 1, 2009	22.67	22.80	21.52	21.54
2148	AMEX	ICF	Mon, Aug 31, 2009	22.80	22.96	22.54	22.80
2147	AMEX	ICF	Fri, Aug 28, 2009	23.13	23.20	22.71	23.14
2146	AMEX	ICF	Thu, Aug 27, 2009	22.74	22.98	22.21	22.94
2145	AMEX	ICF	Wed, Aug 26, 2009	22.54	22.73	22.38	22.70
2144	AMEX	ICF	Tue, Aug 25, 2009	22.61	22.84	22.39	22.61
2143	AMEX	ICF	Mon, Aug 24, 2009	22.76	22.87	22.31	22.37
2142	AMEX	ICF	Fri, Aug 21, 2009	22.14	22.98	22.08	22.51
2141	AMEX	ICF	Thu, Aug 20, 2009	21.00	21.96	21.00	21.94
2140	AMEX	ICF	Wed, Aug 19, 2009	20.96	21.20	20.78	21.11
2139	AMEX	ICF	Tue, Aug 18, 2009	21.07	21.52	20.99	21.30
2138	AMEX	ICF	Mon, Aug 17, 2009	21.55	21.55	20.91	21.03
2137	AMEX	ICF	Fri, Aug 14, 2009	22.36	22.37	21.75	22.25
2136	AMEX	ICF	Thu, Aug 13, 2009	22.57	22.74	22.17	22.50
2135	AMEX	ICF	Wed, Aug 12, 2009	22.19	22.84	22.19	22.38
2134	AMEX	ICF	Tue, Aug 11, 2009	22.62	22.74	21.92	22.20
2133	AMEX	ICF	Mon, Aug 10, 2009	23.33	23.35	22.58	22.81
2132	AMEX	ICF	Fri, Aug 7, 2009	22.52	23.80	22.23	23.39
2131	AMEX	ICF	Thu, Aug 6, 2009	22.52	23.09	22.09	22.12
2130	AMEX	ICF	Wed, Aug 5, 2009	21.32	22.30	21.15	22.20
2129	AMEX	ICF	Tue, Aug 4, 2009	20.07	21.44	19.91	21.28
2128	AMEX	ICF	Mon, Aug 3, 2009	20.18	20.26	19.86	20.23
2127	AMEX	ICF	Fri, Jul 31, 2009	19.80	20.01	19.62	19.85
2126	AMEX	ICF	Thu, Jul 30, 2009	19.49	20.16	19.43	19.87
2125	AMEX	ICF	Wed, Jul 29, 2009	19.25	19.37	18.93	19.10
2124	AMEX	ICF	Tue, Jul 28, 2009	19.29	19.47	19.08	19.39
2123	AMEX	ICF	Mon, Jul 27, 2009	19.12	19.47	18.95	19.46
2122	AMEX	ICF	Fri, Jul 24, 2009	18.85	19.18	18.59	19.11
2121	AMEX	ICF	Thu, Jul 23, 2009	18.19	19.18	18.13	18.99
2120	AMEX	ICF	Wed, Jul 22, 2009	17.94	18.47	17.87	18.19
2119	AMEX	ICF	Tue, Jul 21, 2009	18.45	18.46	17.78	18.13
2118	AMEX	ICF	Mon, Jul 20, 2009	17.72	18.34	17.72	18.28
2117	AMEX	ICF	Fri, Jul 17, 2009	18.06	18.09	17.46	17.62
2116	AMEX	ICF	Thu, Jul 16, 2009	17.75	18.28	17.56	18.08
2115	AMEX	ICF	Wed, Jul 15, 2009	17.61	18.19	17.45	17.93
2114	AMEX	ICF	Tue, Jul 14, 2009	17.15	17.45	16.83	17.26
2113	AMEX	ICF	Mon, Jul 13, 2009	16.51	17.20	16.32	17.14
2112	AMEX	ICF	Fri, Jul 10, 2009	16.32	16.57	16.00	16.41
2111	AMEX	ICF	Thu, Jul 9, 2009	16.94	16.97	16.45	16.47
2110	AMEX	ICF	Wed, Jul 8, 2009	17.04	17.15	16.29	16.79
2109	AMEX	ICF	Tue, Jul 7, 2009	17.70	17.72	16.92	16.97
2108	AMEX	ICF	Mon, Jul 6, 2009	17.06	17.79	17.01	17.75
2107	AMEX	ICF	Thu, Jul 2, 2009	17.91	17.95	17.22	17.28
2106	AMEX	ICF	Wed, Jul 1, 2009	18.09	18.36	18.05	18.05
2105	AMEX	ICF	Tue, Jun 30, 2009	17.93	18.14	17.81	17.97
2104	AMEX	ICF	Mon, Jun 29, 2009	17.97	17.98	17.58	17.82
2103	AMEX	ICF	Fri, Jun 26, 2009	17.61	17.99	17.48	17.81
2102	AMEX	ICF	Thu, Jun 25, 2009	17.29	17.65	17.13	17.64
2101	AMEX	ICF	Wed, Jun 24, 2009	17.25	17.60	17.22	17.40
2100	AMEX	ICF	Tue, Jun 23, 2009	17.02	17.42	16.86	17.07
2099	AMEX	ICF	Mon, Jun 22, 2009	17.96	18.09	17.16	17.19
2098	AMEX	ICF	Fri, Jun 19, 2009	18.25	18.29	17.96	18.22
2097	AMEX	ICF	Thu, Jun 18, 2009	17.97	18.21	17.80	18.06
2096	AMEX	ICF	Wed, Jun 17, 2009	18.32	18.45	17.73	17.91
2095	AMEX	ICF	Tue, Jun 16, 2009	18.72	18.84	18.05	18.32
2094	AMEX	ICF	Mon, Jun 15, 2009	19.29	19.31	18.37	18.57
2093	AMEX	ICF	Fri, Jun 12, 2009	18.82	19.60	18.82	19.56
2092	AMEX	ICF	Thu, Jun 11, 2009	19.27	19.48	18.88	18.92
2091	AMEX	ICF	Wed, Jun 10, 2009	20.06	20.06	18.85	19.30
2090	AMEX	ICF	Tue, Jun 9, 2009	19.91	19.92	19.56	19.77
2089	AMEX	ICF	Mon, Jun 8, 2009	19.58	20.07	19.47	19.81
2088	AMEX	ICF	Fri, Jun 5, 2009	20.40	20.40	19.66	19.84
2087	AMEX	ICF	Thu, Jun 4, 2009	19.59	20.34	19.49	20.12
2086	AMEX	ICF	Wed, Jun 3, 2009	19.31	19.51	19.13	19.51
2085	AMEX	ICF	Tue, Jun 2, 2009	19.79	19.83	19.33	19.51
2084	AMEX	ICF	Mon, Jun 1, 2009	19.43	20.51	19.29	19.84
2083	AMEX	ICF	Fri, May 29, 2009	18.65	19.08	18.29	19.05
2082	AMEX	ICF	Thu, May 28, 2009	18.39	18.63	17.87	18.57
2081	AMEX	ICF	Wed, May 27, 2009	18.85	18.91	18.00	18.14
2080	AMEX	ICF	Tue, May 26, 2009	17.69	18.97	17.55	18.84
2079	AMEX	ICF	Fri, May 22, 2009	18.16	18.44	17.70	17.74
2078	AMEX	ICF	Thu, May 21, 2009	17.78	18.41	17.65	18.17
2077	AMEX	ICF	Wed, May 20, 2009	18.57	19.12	18.02	18.13
2076	AMEX	ICF	Tue, May 19, 2009	18.47	18.85	18.05	18.41
2075	AMEX	ICF	Mon, May 18, 2009	17.40	18.84	17.34	18.54
2074	AMEX	ICF	Fri, May 15, 2009	17.73	17.86	16.83	17.19
2073	AMEX	ICF	Thu, May 14, 2009	17.08	18.08	16.79	17.76
2072	AMEX	ICF	Wed, May 13, 2009	17.88	18.09	17.07	17.22
2071	AMEX	ICF	Tue, May 12, 2009	18.82	19.08	17.83	18.46
2070	AMEX	ICF	Mon, May 11, 2009	18.93	19.25	18.64	18.71
2069	AMEX	ICF	Fri, May 8, 2009	18.50	19.66	18.24	19.47
2068	AMEX	ICF	Thu, May 7, 2009	19.73	19.77	17.72	18.24
2067	AMEX	ICF	Wed, May 6, 2009	19.10	19.52	18.47	19.46
2066	AMEX	ICF	Tue, May 5, 2009	19.15	19.25	18.45	18.65
2065	AMEX	ICF	Mon, May 4, 2009	18.20	19.40	18.02	19.38
2064	AMEX	ICF	Fri, May 1, 2009	18.45	18.55	17.60	17.84
2063	AMEX	ICF	Thu, Apr 30, 2009	18.61	19.21	18.39	18.39
2062	AMEX	ICF	Wed, Apr 29, 2009	17.83	18.77	17.75	18.48
2061	AMEX	ICF	Tue, Apr 28, 2009	17.05	18.19	17.05	17.70
2060	AMEX	ICF	Mon, Apr 27, 2009	18.21	18.36	16.97	17.58
2059	AMEX	ICF	Fri, Apr 24, 2009	17.89	19.23	17.53	18.70
2058	AMEX	ICF	Thu, Apr 23, 2009	17.15	17.91	16.78	17.78
2057	AMEX	ICF	Wed, Apr 22, 2009	17.26	17.91	16.83	16.97
2056	AMEX	ICF	Tue, Apr 21, 2009	15.88	17.67	15.60	17.67
2055	AMEX	ICF	Mon, Apr 20, 2009	17.94	17.94	16.06	16.07
2054	AMEX	ICF	Fri, Apr 17, 2009	17.72	18.85	17.47	18.27
2053	AMEX	ICF	Thu, Apr 16, 2009	17.38	18.68	16.47	17.82
2052	AMEX	ICF	Wed, Apr 15, 2009	15.66	17.34	15.59	17.17
2051	AMEX	ICF	Tue, Apr 14, 2009	16.90	17.21	15.68	15.80
2050	AMEX	ICF	Mon, Apr 13, 2009	16.86	17.69	16.63	17.21
2049	AMEX	ICF	Thu, Apr 9, 2009	15.77	17.30	15.45	17.24
2048	AMEX	ICF	Wed, Apr 8, 2009	14.81	15.17	14.56	15.01
2047	AMEX	ICF	Tue, Apr 7, 2009	15.68	15.76	14.60	14.60
2046	AMEX	ICF	Mon, Apr 6, 2009	16.05	16.54	15.54	16.11
2045	AMEX	ICF	Fri, Apr 3, 2009	14.93	16.42	14.58	16.40
2044	AMEX	ICF	Thu, Apr 2, 2009	14.00	15.11	14.00	14.90
2043	AMEX	ICF	Wed, Apr 1, 2009	13.67	14.05	13.46	13.68
2042	AMEX	ICF	Tue, Mar 31, 2009	13.19	14.13	13.08	13.88
2041	AMEX	ICF	Mon, Mar 30, 2009	13.27	13.41	12.83	12.91
2040	AMEX	ICF	Fri, Mar 27, 2009	14.09	14.34	13.82	13.84
2039	AMEX	ICF	Thu, Mar 26, 2009	14.39	14.62	13.56	14.53
2038	AMEX	ICF	Wed, Mar 25, 2009	14.24	14.58	13.00	14.13
2037	AMEX	ICF	Tue, Mar 24, 2009	14.88	15.32	13.93	13.99
2036	AMEX	ICF	Mon, Mar 23, 2009	13.74	15.65	13.74	15.54
2035	AMEX	ICF	Fri, Mar 20, 2009	14.62	14.63	13.31	13.41
2034	AMEX	ICF	Thu, Mar 19, 2009	15.88	15.94	14.62	14.69
2033	AMEX	ICF	Wed, Mar 18, 2009	14.72	15.72	14.20	15.58
2032	AMEX	ICF	Tue, Mar 17, 2009	13.87	14.93	13.47	14.88
2031	AMEX	ICF	Mon, Mar 16, 2009	15.17	15.25	13.75	13.77
2030	AMEX	ICF	Fri, Mar 13, 2009	15.62	15.62	14.53	15.06
2029	AMEX	ICF	Thu, Mar 12, 2009	14.23	15.64	14.13	15.43
2028	AMEX	ICF	Wed, Mar 11, 2009	14.71	14.81	14.04	14.27
2027	AMEX	ICF	Tue, Mar 10, 2009	12.92	14.55	12.82	14.42
2026	AMEX	ICF	Mon, Mar 9, 2009	11.88	12.65	11.88	12.58
2025	AMEX	ICF	Fri, Mar 6, 2009	12.59	12.59	11.52	12.29
2024	AMEX	ICF	Thu, Mar 5, 2009	12.82	13.05	12.22	12.32
2023	AMEX	ICF	Wed, Mar 4, 2009	13.23	13.61	12.87	13.30
2022	AMEX	ICF	Tue, Mar 3, 2009	13.00	13.27	12.28	12.94
2021	AMEX	ICF	Mon, Mar 2, 2009	13.37	13.59	12.56	12.76
2020	AMEX	ICF	Fri, Feb 27, 2009	13.49	14.29	13.46	13.76
2019	AMEX	ICF	Thu, Feb 26, 2009	15.11	15.29	13.91	13.97
2018	AMEX	ICF	Wed, Feb 25, 2009	14.82	15.48	14.18	14.76
2017	AMEX	ICF	Tue, Feb 24, 2009	13.94	15.14	13.84	15.05
2016	AMEX	ICF	Mon, Feb 23, 2009	15.19	15.36	13.79	13.84
2015	AMEX	ICF	Fri, Feb 20, 2009	13.61	15.17	13.50	15.15
2014	AMEX	ICF	Thu, Feb 19, 2009	14.93	15.32	13.95	14.11
2013	AMEX	ICF	Wed, Feb 18, 2009	14.69	14.88	14.06	14.72
2012	AMEX	ICF	Tue, Feb 17, 2009	14.86	15.16	14.36	14.52
2011	AMEX	ICF	Fri, Feb 13, 2009	16.75	16.76	15.67	15.69
2010	AMEX	ICF	Thu, Feb 12, 2009	16.67	16.94	15.57	16.94
2009	AMEX	ICF	Wed, Feb 11, 2009	16.88	17.22	16.31	17.20
2008	AMEX	ICF	Tue, Feb 10, 2009	18.41	18.49	16.71	16.86
2007	AMEX	ICF	Mon, Feb 9, 2009	18.43	18.70	18.00	18.67
2006	AMEX	ICF	Fri, Feb 6, 2009	17.28	18.52	16.99	18.40
2005	AMEX	ICF	Thu, Feb 5, 2009	17.28	17.83	16.55	17.16
2004	AMEX	ICF	Wed, Feb 4, 2009	17.96	18.57	17.58	17.63
2003	AMEX	ICF	Tue, Feb 3, 2009	18.32	18.32	17.63	17.98
2002	AMEX	ICF	Mon, Feb 2, 2009	17.53	18.22	17.23	18.08
2001	AMEX	ICF	Fri, Jan 30, 2009	18.86	19.24	17.63	18.05
2000	AMEX	ICF	Thu, Jan 29, 2009	19.98	20.18	18.61	18.70
1999	AMEX	ICF	Wed, Jan 28, 2009	19.35	20.55	19.14	20.43
1998	AMEX	ICF	Tue, Jan 27, 2009	18.62	19.12	18.37	18.68
1997	AMEX	ICF	Mon, Jan 26, 2009	18.62	19.14	18.09	18.44
1996	AMEX	ICF	Fri, Jan 23, 2009	17.63	18.68	17.30	18.56
1995	AMEX	ICF	Thu, Jan 22, 2009	18.61	19.08	17.78	18.06
1994	AMEX	ICF	Wed, Jan 21, 2009	17.65	19.22	17.09	19.15
1993	AMEX	ICF	Tue, Jan 20, 2009	19.21	19.33	17.18	17.36
1992	AMEX	ICF	Fri, Jan 16, 2009	19.25	19.64	18.33	19.53
1991	AMEX	ICF	Thu, Jan 15, 2009	18.24	19.31	17.27	18.86
1990	AMEX	ICF	Wed, Jan 14, 2009	18.67	18.73	18.05	18.24
1989	AMEX	ICF	Tue, Jan 13, 2009	18.56	19.46	18.38	19.30
1988	AMEX	ICF	Mon, Jan 12, 2009	19.97	19.97	18.41	18.73
1987	AMEX	ICF	Fri, Jan 9, 2009	21.36	21.36	19.92	20.02
1986	AMEX	ICF	Thu, Jan 8, 2009	21.09	21.28	20.66	21.11
1985	AMEX	ICF	Wed, Jan 7, 2009	21.61	22.08	21.20	21.34
1984	AMEX	ICF	Tue, Jan 6, 2009	21.35	22.42	20.79	22.18
1983	AMEX	ICF	Mon, Jan 5, 2009	21.44	21.70	20.91	21.00
1982	AMEX	ICF	Fri, Jan 2, 2009	22.11	22.31	21.43	21.61
1981	AMEX	ICF	Wed, Dec 31, 2008	21.20	22.32	21.00	22.09
1980	AMEX	ICF	Tue, Dec 30, 2008	20.43	21.20	20.26	21.18
1979	AMEX	ICF	Mon, Dec 29, 2008	21.37	21.37	19.76	20.17
1978	AMEX	ICF	Fri, Dec 26, 2008	21.31	21.42	20.74	21.39
1977	AMEX	ICF	Wed, Dec 24, 2008	20.98	21.13	20.61	21.11
1976	AMEX	ICF	Tue, Dec 23, 2008	21.84	21.90	21.09	21.48
1975	AMEX	ICF	Mon, Dec 22, 2008	22.16	22.17	20.44	20.53
1974	AMEX	ICF	Fri, Dec 19, 2008	21.09	22.21	21.01	22.21
1973	AMEX	ICF	Thu, Dec 18, 2008	23.03	23.22	20.72	20.98
1972	AMEX	ICF	Wed, Dec 17, 2008	22.01	23.96	21.45	22.89
1971	AMEX	ICF	Tue, Dec 16, 2008	20.09	22.43	19.77	22.38
1970	AMEX	ICF	Mon, Dec 15, 2008	20.64	20.74	19.02	19.85
1969	AMEX	ICF	Fri, Dec 12, 2008	17.69	20.61	17.67	20.61
1968	AMEX	ICF	Thu, Dec 11, 2008	21.55	21.55	18.25	18.42
1967	AMEX	ICF	Wed, Dec 10, 2008	20.38	21.94	20.23	21.74
1966	AMEX	ICF	Tue, Dec 9, 2008	21.72	22.03	19.88	20.11
1965	AMEX	ICF	Mon, Dec 8, 2008	20.14	22.19	20.14	22.19
1964	AMEX	ICF	Fri, Dec 5, 2008	17.93	20.18	17.58	20.13
1963	AMEX	ICF	Thu, Dec 4, 2008	18.07	19.58	17.66	18.13
1962	AMEX	ICF	Wed, Dec 3, 2008	16.87	18.67	16.55	18.61
1961	AMEX	ICF	Tue, Dec 2, 2008	15.97	17.68	15.89	17.64
1960	AMEX	ICF	Mon, Dec 1, 2008	18.83	18.83	15.19	15.39
1959	AMEX	ICF	Fri, Nov 28, 2008	19.49	19.68	18.88	19.68
1958	AMEX	ICF	Wed, Nov 26, 2008	18.21	19.71	18.03	19.69
1957	AMEX	ICF	Tue, Nov 25, 2008	18.71	19.07	17.20	18.87
1956	AMEX	ICF	Mon, Nov 24, 2008	15.93	18.55	15.45	18.41
1955	AMEX	ICF	Fri, Nov 21, 2008	14.62	15.74	13.41	15.58
1954	AMEX	ICF	Thu, Nov 20, 2008	15.77	16.57	14.17	14.17
1953	AMEX	ICF	Wed, Nov 19, 2008	17.97	18.11	15.53	16.01
1952	AMEX	ICF	Tue, Nov 18, 2008	18.50	18.92	17.21	18.51
1951	AMEX	ICF	Mon, Nov 17, 2008	18.98	19.43	18.44	18.57
1950	AMEX	ICF	Fri, Nov 14, 2008	20.88	21.29	19.12	19.45
1949	AMEX	ICF	Thu, Nov 13, 2008	19.52	21.92	18.61	21.74
1948	AMEX	ICF	Wed, Nov 12, 2008	20.72	20.72	19.39	19.55
1947	AMEX	ICF	Tue, Nov 11, 2008	21.21	21.77	20.35	21.32
1946	AMEX	ICF	Mon, Nov 10, 2008	24.40	24.40	21.33	21.55
1945	AMEX	ICF	Fri, Nov 7, 2008	22.40	23.95	21.93	23.87
1944	AMEX	ICF	Thu, Nov 6, 2008	23.55	23.55	22.28	22.35
1943	AMEX	ICF	Wed, Nov 5, 2008	25.90	25.90	23.36	23.54
1942	AMEX	ICF	Tue, Nov 4, 2008	25.35	26.27	24.80	26.25
1941	AMEX	ICF	Mon, Nov 3, 2008	25.60	25.87	24.49	24.57
1940	AMEX	ICF	Fri, Oct 31, 2008	23.75	25.81	23.70	25.81
1939	AMEX	ICF	Thu, Oct 30, 2008	23.70	24.19	23.11	23.97
1938	AMEX	ICF	Wed, Oct 29, 2008	24.07	24.65	22.57	23.03
1937	AMEX	ICF	Tue, Oct 28, 2008	20.88	24.12	20.04	24.12
1936	AMEX	ICF	Mon, Oct 27, 2008	21.23	22.47	20.19	20.43
1935	AMEX	ICF	Fri, Oct 24, 2008	21.13	23.00	21.05	21.65
1934	AMEX	ICF	Thu, Oct 23, 2008	23.63	23.91	20.97	23.15
1933	AMEX	ICF	Wed, Oct 22, 2008	24.95	24.99	22.53	23.42
1932	AMEX	ICF	Tue, Oct 21, 2008	25.96	26.64	25.25	25.36
1931	AMEX	ICF	Mon, Oct 20, 2008	26.50	26.50	24.98	26.23
1930	AMEX	ICF	Fri, Oct 17, 2008	25.29	27.34	25.01	26.07
1929	AMEX	ICF	Thu, Oct 16, 2008	24.97	26.50	24.08	26.29
1928	AMEX	ICF	Wed, Oct 15, 2008	28.48	28.48	24.59	24.81
1927	AMEX	ICF	Tue, Oct 14, 2008	32.15	32.30	26.87	28.63
1926	AMEX	ICF	Mon, Oct 13, 2008	30.14	31.32	28.93	31.27
1925	AMEX	ICF	Fri, Oct 10, 2008	25.45	29.46	23.87	29.25
1924	AMEX	ICF	Thu, Oct 9, 2008	29.17	30.05	26.22	26.22
1923	AMEX	ICF	Wed, Oct 8, 2008	28.50	30.42	28.33	28.73
1922	AMEX	ICF	Tue, Oct 7, 2008	32.25	32.45	29.08	29.08
1921	AMEX	ICF	Mon, Oct 6, 2008	31.58	32.41	30.56	32.29
1920	AMEX	ICF	Fri, Oct 3, 2008	35.34	36.03	33.06	33.20
1919	AMEX	ICF	Thu, Oct 2, 2008	38.14	38.14	34.66	34.76
1918	AMEX	ICF	Wed, Oct 1, 2008	38.10	38.10	36.93	37.60
1917	AMEX	ICF	Tue, Sep 30, 2008	36.55	38.73	36.45	38.34
1916	AMEX	ICF	Mon, Sep 29, 2008	38.78	38.78	36.00	36.00
1915	AMEX	ICF	Fri, Sep 26, 2008	37.03	39.04	36.67	39.00
1914	AMEX	ICF	Thu, Sep 25, 2008	37.78	38.21	36.98	37.75
1913	AMEX	ICF	Wed, Sep 24, 2008	38.34	38.80	37.21	37.57
1912	AMEX	ICF	Tue, Sep 23, 2008	38.20	39.17	37.84	38.17
1911	AMEX	ICF	Mon, Sep 22, 2008	40.95	41.50	37.39	37.57
1910	AMEX	ICF	Fri, Sep 19, 2008	44.00	44.23	39.32	41.65
1909	AMEX	ICF	Thu, Sep 18, 2008	37.18	40.20	35.00	40.00
1908	AMEX	ICF	Wed, Sep 17, 2008	38.38	38.81	36.60	36.91
1907	AMEX	ICF	Tue, Sep 16, 2008	36.75	39.00	36.25	38.90
1906	AMEX	ICF	Mon, Sep 15, 2008	38.89	39.51	37.50	37.67
1905	AMEX	ICF	Fri, Sep 12, 2008	39.51	40.52	39.20	40.52
1904	AMEX	ICF	Thu, Sep 11, 2008	38.99	39.95	38.60	39.94
1903	AMEX	ICF	Wed, Sep 10, 2008	39.80	39.90	38.66	39.49
1902	AMEX	ICF	Tue, Sep 9, 2008	41.04	41.24	39.18	39.23
1901	AMEX	ICF	Mon, Sep 8, 2008	41.07	41.41	40.05	41.17
1900	AMEX	ICF	Fri, Sep 5, 2008	38.99	39.40	38.33	39.33
1899	AMEX	ICF	Thu, Sep 4, 2008	40.07	40.28	39.18	39.27
1898	AMEX	ICF	Wed, Sep 3, 2008	39.78	40.46	39.46	40.43
1897	AMEX	ICF	Tue, Sep 2, 2008	39.93	40.48	39.02	39.74
1896	AMEX	ICF	Fri, Aug 29, 2008	39.53	39.93	39.14	39.38
1895	AMEX	ICF	Thu, Aug 28, 2008	38.70	39.85	38.70	39.76
1894	AMEX	ICF	Wed, Aug 27, 2008	38.35	38.60	37.93	38.50
1893	AMEX	ICF	Tue, Aug 26, 2008	37.82	38.30	37.54	38.24
1892	AMEX	ICF	Mon, Aug 25, 2008	38.88	38.88	37.69	37.87
1891	AMEX	ICF	Fri, Aug 22, 2008	38.12	39.14	37.92	39.08
1890	AMEX	ICF	Thu, Aug 21, 2008	37.86	38.28	37.50	37.81
1889	AMEX	ICF	Wed, Aug 20, 2008	38.30	38.60	37.56	38.38
1888	AMEX	ICF	Tue, Aug 19, 2008	38.77	38.86	37.90	38.29
1887	AMEX	ICF	Mon, Aug 18, 2008	40.18	40.18	38.76	39.21
1886	AMEX	ICF	Fri, Aug 15, 2008	40.18	40.54	39.56	39.95
1885	AMEX	ICF	Thu, Aug 14, 2008	39.05	40.11	38.94	39.98
1884	AMEX	ICF	Wed, Aug 13, 2008	39.80	39.88	38.89	39.35
1883	AMEX	ICF	Tue, Aug 12, 2008	41.24	41.24	39.61	40.08
1882	AMEX	ICF	Mon, Aug 11, 2008	40.50	41.68	39.84	41.24
1881	AMEX	ICF	Fri, Aug 8, 2008	38.71	40.61	38.53	40.12
1880	AMEX	ICF	Thu, Aug 7, 2008	39.32	39.49	38.32	38.67
1879	AMEX	ICF	Wed, Aug 6, 2008	39.82	40.02	39.19	39.76
1878	AMEX	ICF	Tue, Aug 5, 2008	38.39	40.07	38.22	39.90
1877	AMEX	ICF	Mon, Aug 4, 2008	38.57	38.64	37.83	37.98
1876	AMEX	ICF	Fri, Aug 1, 2008	38.74	38.74	37.66	38.52
1875	AMEX	ICF	Thu, Jul 31, 2008	38.85	38.97	38.05	38.56
1874	AMEX	ICF	Wed, Jul 30, 2008	39.75	39.75	38.00	39.23
1873	AMEX	ICF	Tue, Jul 29, 2008	37.32	39.44	37.27	39.33
1872	AMEX	ICF	Mon, Jul 28, 2008	38.15	38.75	36.99	37.18
1871	AMEX	ICF	Fri, Jul 25, 2008	37.78	38.65	37.01	38.15
1870	AMEX	ICF	Thu, Jul 24, 2008	40.40	40.85	37.22	37.35
1869	AMEX	ICF	Wed, Jul 23, 2008	39.22	40.90	38.89	40.18
1868	AMEX	ICF	Tue, Jul 22, 2008	37.91	39.27	37.33	39.16
1867	AMEX	ICF	Mon, Jul 21, 2008	37.81	38.26	37.58	37.99
1866	AMEX	ICF	Fri, Jul 18, 2008	37.94	38.06	37.22	37.85
1865	AMEX	ICF	Thu, Jul 17, 2008	37.40	38.03	36.35	37.77
1864	AMEX	ICF	Wed, Jul 16, 2008	34.71	37.17	34.22	37.11
1863	AMEX	ICF	Tue, Jul 15, 2008	34.55	35.85	34.00	34.64
1862	AMEX	ICF	Mon, Jul 14, 2008	36.71	37.05	34.87	34.94
1861	AMEX	ICF	Fri, Jul 11, 2008	35.67	37.18	35.42	36.23
1860	AMEX	ICF	Thu, Jul 10, 2008	35.45	36.83	35.28	36.30
1859	AMEX	ICF	Wed, Jul 9, 2008	38.25	38.25	35.47	35.53
1858	AMEX	ICF	Tue, Jul 8, 2008	35.79	38.58	35.53	38.48
1857	AMEX	ICF	Mon, Jul 7, 2008	37.00	37.06	35.66	35.76
1856	AMEX	ICF	Thu, Jul 3, 2008	36.99	37.31	36.52	36.64
1855	AMEX	ICF	Wed, Jul 2, 2008	37.59	37.74	36.82	36.86
1854	AMEX	ICF	Tue, Jul 1, 2008	37.72	37.72	36.44	37.52
1853	AMEX	ICF	Mon, Jun 30, 2008	37.49	38.14	37.10	37.57
1852	AMEX	ICF	Fri, Jun 27, 2008	38.05	38.15	37.25	37.51
1851	AMEX	ICF	Thu, Jun 26, 2008	38.98	39.00	37.81	37.83
1850	AMEX	ICF	Wed, Jun 25, 2008	38.99	39.90	38.84	39.29
1849	AMEX	ICF	Tue, Jun 24, 2008	38.25	39.03	37.92	38.62
1848	AMEX	ICF	Mon, Jun 23, 2008	39.54	40.10	38.74	38.83
1847	AMEX	ICF	Fri, Jun 20, 2008	40.34	40.44	39.58	39.68
1846	AMEX	ICF	Thu, Jun 19, 2008	39.79	40.83	39.59	40.83
1845	AMEX	ICF	Wed, Jun 18, 2008	40.26	40.82	39.57	39.90
1844	AMEX	ICF	Tue, Jun 17, 2008	42.00	42.00	40.41	40.44
1843	AMEX	ICF	Mon, Jun 16, 2008	41.03	41.88	40.82	41.80
1842	AMEX	ICF	Fri, Jun 13, 2008	40.67	41.30	40.20	41.30
1841	AMEX	ICF	Thu, Jun 12, 2008	40.28	40.84	39.80	40.46
1840	AMEX	ICF	Wed, Jun 11, 2008	40.78	41.01	39.98	40.02
1839	AMEX	ICF	Tue, Jun 10, 2008	40.35	41.01	39.86	40.79
1838	AMEX	ICF	Mon, Jun 9, 2008	41.46	42.06	40.50	40.60
1837	AMEX	ICF	Fri, Jun 6, 2008	42.83	43.10	41.46	41.47
1836	AMEX	ICF	Thu, Jun 5, 2008	42.78	43.47	42.42	43.47
1835	AMEX	ICF	Wed, Jun 4, 2008	41.97	42.70	41.86	42.36
1834	AMEX	ICF	Tue, Jun 3, 2008	42.05	42.23	41.63	42.10
1833	AMEX	ICF	Mon, Jun 2, 2008	42.35	42.74	41.54	41.82
1832	AMEX	ICF	Fri, May 30, 2008	42.94	43.03	42.42	42.60
1831	AMEX	ICF	Thu, May 29, 2008	42.25	42.92	42.16	42.88
1830	AMEX	ICF	Wed, May 28, 2008	42.42	42.54	42.05	42.32
1829	AMEX	ICF	Tue, May 27, 2008	41.38	42.38	41.30	42.19
1828	AMEX	ICF	Fri, May 23, 2008	41.78	41.85	41.46	41.68
1827	AMEX	ICF	Thu, May 22, 2008	42.27	42.43	41.80	41.90
1826	AMEX	ICF	Wed, May 21, 2008	43.33	43.82	42.17	42.22
1825	AMEX	ICF	Tue, May 20, 2008	43.89	44.08	43.16	43.40
1824	AMEX	ICF	Mon, May 19, 2008	44.08	44.41	43.77	44.06
1823	AMEX	ICF	Fri, May 16, 2008	44.41	44.41	43.80	44.00
1822	AMEX	ICF	Thu, May 15, 2008	43.84	44.28	43.47	44.23
1821	AMEX	ICF	Wed, May 14, 2008	43.51	44.00	43.36	43.77
1820	AMEX	ICF	Tue, May 13, 2008	43.25	43.42	42.82	43.28
1819	AMEX	ICF	Mon, May 12, 2008	42.30	43.19	42.12	43.14
1818	AMEX	ICF	Fri, May 9, 2008	42.19	42.59	41.88	42.14
1817	AMEX	ICF	Thu, May 8, 2008	42.82	42.88	42.19	42.53
1816	AMEX	ICF	Wed, May 7, 2008	44.02	44.09	42.59	42.87
1815	AMEX	ICF	Tue, May 6, 2008	43.43	43.97	43.18	43.92
1814	AMEX	ICF	Mon, May 5, 2008	43.54	43.91	43.28	43.71
1813	AMEX	ICF	Fri, May 2, 2008	44.18	44.45	43.64	43.73
1812	AMEX	ICF	Thu, May 1, 2008	42.89	43.83	42.57	43.76
1811	AMEX	ICF	Wed, Apr 30, 2008	43.70	44.00	42.76	42.79
1810	AMEX	ICF	Tue, Apr 29, 2008	43.89	43.90	43.28	43.51
1809	AMEX	ICF	Mon, Apr 28, 2008	44.25	44.25	43.72	44.02
1808	AMEX	ICF	Fri, Apr 25, 2008	44.17	44.19	43.60	44.09
1807	AMEX	ICF	Thu, Apr 24, 2008	43.10	44.02	42.83	43.88
1806	AMEX	ICF	Wed, Apr 23, 2008	42.49	43.30	42.37	43.02
1805	AMEX	ICF	Tue, Apr 22, 2008	42.46	42.67	42.10	42.42
1804	AMEX	ICF	Mon, Apr 21, 2008	42.90	42.90	42.27	42.73
1803	AMEX	ICF	Fri, Apr 18, 2008	43.69	43.90	42.66	42.92
1802	AMEX	ICF	Thu, Apr 17, 2008	42.47	43.05	42.24	42.97
1801	AMEX	ICF	Wed, Apr 16, 2008	41.43	42.85	41.30	42.85
1800	AMEX	ICF	Tue, Apr 15, 2008	41.05	41.18	40.55	41.03
1799	AMEX	ICF	Mon, Apr 14, 2008	40.81	41.32	40.54	40.68
1798	AMEX	ICF	Fri, Apr 11, 2008	41.43	41.50	40.75	40.92
1797	AMEX	ICF	Thu, Apr 10, 2008	41.05	41.72	40.66	41.43
1796	AMEX	ICF	Wed, Apr 9, 2008	42.11	42.19	41.03	41.06
1795	AMEX	ICF	Tue, Apr 8, 2008	42.50	42.84	41.90	42.03
1794	AMEX	ICF	Mon, Apr 7, 2008	43.28	43.33	42.25	42.73
1793	AMEX	ICF	Fri, Apr 4, 2008	43.65	43.65	42.58	42.73
1792	AMEX	ICF	Thu, Apr 3, 2008	42.38	43.55	42.13	43.55
1791	AMEX	ICF	Wed, Apr 2, 2008	42.73	42.89	41.93	42.44
1790	AMEX	ICF	Tue, Apr 1, 2008	40.81	42.66	40.81	42.66
1789	AMEX	ICF	Mon, Mar 31, 2008	40.24	41.07	39.88	40.20
1788	AMEX	ICF	Fri, Mar 28, 2008	40.50	40.61	39.91	39.94
1787	AMEX	ICF	Thu, Mar 27, 2008	41.22	41.43	40.26	40.26
1786	AMEX	ICF	Wed, Mar 26, 2008	41.61	41.61	40.59	40.59
1785	AMEX	ICF	Tue, Mar 25, 2008	41.30	41.77	40.90	41.63
1784	AMEX	ICF	Mon, Mar 24, 2008	41.80	41.89	41.00	41.16
1783	AMEX	ICF	Thu, Mar 20, 2008	39.73	41.31	39.20	41.27
1782	AMEX	ICF	Wed, Mar 19, 2008	39.57	40.35	39.32	39.32
1781	AMEX	ICF	Tue, Mar 18, 2008	38.39	39.66	38.24	39.63
1780	AMEX	ICF	Mon, Mar 17, 2008	37.45	38.05	36.36	37.64
1779	AMEX	ICF	Fri, Mar 14, 2008	38.60	39.06	36.96	37.78
1778	AMEX	ICF	Thu, Mar 13, 2008	37.83	38.80	36.84	38.47
1777	AMEX	ICF	Wed, Mar 12, 2008	38.76	39.49	38.10	38.15
1776	AMEX	ICF	Tue, Mar 11, 2008	37.56	38.89	37.13	38.85
1775	AMEX	ICF	Mon, Mar 10, 2008	36.69	37.08	36.28	36.45
1774	AMEX	ICF	Fri, Mar 7, 2008	36.08	37.26	35.89	36.95
1773	AMEX	ICF	Thu, Mar 6, 2008	38.25	38.25	36.42	36.46
1772	AMEX	ICF	Wed, Mar 5, 2008	38.13	38.55	37.59	38.10
1771	AMEX	ICF	Tue, Mar 4, 2008	37.64	38.19	37.16	37.89
1770	AMEX	ICF	Mon, Mar 3, 2008	37.65	38.15	37.23	38.06
1769	AMEX	ICF	Fri, Feb 29, 2008	38.17	38.40	37.65	37.71
1768	AMEX	ICF	Thu, Feb 28, 2008	39.19	39.19	38.44	38.54
1767	AMEX	ICF	Wed, Feb 27, 2008	38.91	39.75	38.91	39.24
1766	AMEX	ICF	Tue, Feb 26, 2008	39.81	39.81	38.89	39.49
1765	AMEX	ICF	Mon, Feb 25, 2008	38.00	39.54	37.74	39.54
1764	AMEX	ICF	Fri, Feb 22, 2008	37.55	38.26	36.92	38.26
1763	AMEX	ICF	Thu, Feb 21, 2008	38.74	38.74	37.25	37.33
1762	AMEX	ICF	Wed, Feb 20, 2008	37.76	38.21	37.08	38.21
1761	AMEX	ICF	Tue, Feb 19, 2008	39.37	39.37	37.29	37.57
1760	AMEX	ICF	Fri, Feb 15, 2008	37.15	38.18	37.01	38.18
1759	AMEX	ICF	Thu, Feb 14, 2008	38.18	38.61	37.69	37.71
1758	AMEX	ICF	Wed, Feb 13, 2008	38.62	38.94	37.74	38.52
1757	AMEX	ICF	Tue, Feb 12, 2008	37.72	38.36	37.28	38.25
1756	AMEX	ICF	Mon, Feb 11, 2008	37.80	37.87	36.96	37.00
1755	AMEX	ICF	Fri, Feb 8, 2008	39.49	39.49	37.30	37.82
1754	AMEX	ICF	Thu, Feb 7, 2008	38.28	39.20	37.82	39.14
1753	AMEX	ICF	Wed, Feb 6, 2008	39.12	39.26	38.19	38.24
1752	AMEX	ICF	Tue, Feb 5, 2008	39.78	40.22	38.87	38.87
1751	AMEX	ICF	Mon, Feb 4, 2008	40.89	40.97	39.94	40.47
1750	AMEX	ICF	Fri, Feb 1, 2008	39.50	41.11	39.20	41.04
1749	AMEX	ICF	Thu, Jan 31, 2008	37.82	39.65	37.79	39.25
1748	AMEX	ICF	Wed, Jan 30, 2008	39.51	40.08	38.35	38.39
1747	AMEX	ICF	Tue, Jan 29, 2008	39.60	40.12	39.17	39.48
1746	AMEX	ICF	Mon, Jan 28, 2008	38.21	39.76	37.89	39.75
1745	AMEX	ICF	Fri, Jan 25, 2008	38.94	39.62	38.14	38.44
1744	AMEX	ICF	Thu, Jan 24, 2008	39.70	39.81	38.28	39.13
1743	AMEX	ICF	Wed, Jan 23, 2008	35.19	39.69	35.19	39.61
1742	AMEX	ICF	Tue, Jan 22, 2008	30.58	36.79	30.50	36.20
1741	AMEX	ICF	Fri, Jan 18, 2008	35.87	36.27	34.55	35.27
1740	AMEX	ICF	Thu, Jan 17, 2008	36.13	36.50	35.45	35.58
1739	AMEX	ICF	Wed, Jan 16, 2008	35.19	36.68	35.19	36.13
1738	AMEX	ICF	Tue, Jan 15, 2008	35.85	36.03	35.30	35.43
1737	AMEX	ICF	Mon, Jan 14, 2008	37.66	37.66	35.61	36.46
1736	AMEX	ICF	Fri, Jan 11, 2008	36.26	37.28	35.58	36.69
1735	AMEX	ICF	Thu, Jan 10, 2008	35.24	37.26	34.96	36.58
1734	AMEX	ICF	Wed, Jan 9, 2008	35.41	36.09	34.15	36.09
1733	AMEX	ICF	Tue, Jan 8, 2008	36.81	37.85	35.38	35.40
1732	AMEX	ICF	Mon, Jan 7, 2008	36.63	36.93	35.68	36.75
1731	AMEX	ICF	Fri, Jan 4, 2008	37.46	37.54	36.37	36.39
1730	AMEX	ICF	Thu, Jan 3, 2008	39.42	39.53	37.79	37.82
1729	AMEX	ICF	Wed, Jan 2, 2008	39.14	39.93	38.85	39.35
1728	AMEX	ICF	Mon, Dec 31, 2007	38.95	39.76	38.89	39.57
1727	AMEX	ICF	Fri, Dec 28, 2007	39.57	40.15	38.77	39.22
1726	AMEX	ICF	Thu, Dec 27, 2007	40.69	40.69	39.58	39.65
1725	AMEX	ICF	Wed, Dec 26, 2007	41.55	41.66	40.94	41.20
1724	AMEX	ICF	Mon, Dec 24, 2007	40.51	42.16	40.51	42.16
1723	AMEX	ICF	Fri, Dec 21, 2007	39.97	40.45	39.93	40.36
1722	AMEX	ICF	Thu, Dec 20, 2007	40.09	40.25	39.33	39.82
1721	AMEX	ICF	Wed, Dec 19, 2007	39.00	39.88	38.58	39.82
1720	AMEX	ICF	Tue, Dec 18, 2007	39.29	39.90	38.26	39.13
1719	AMEX	ICF	Mon, Dec 17, 2007	39.66	39.87	38.93	38.93
1718	AMEX	ICF	Fri, Dec 14, 2007	40.76	41.73	39.85	39.85
1717	AMEX	ICF	Thu, Dec 13, 2007	41.23	41.86	40.65	41.34
1716	AMEX	ICF	Wed, Dec 12, 2007	43.14	43.84	41.33	41.91
1715	AMEX	ICF	Tue, Dec 11, 2007	44.29	44.90	41.78	41.92
1714	AMEX	ICF	Mon, Dec 10, 2007	43.54	44.59	43.31	44.59
1713	AMEX	ICF	Fri, Dec 7, 2007	43.85	44.26	43.47	43.58
1712	AMEX	ICF	Thu, Dec 6, 2007	42.04	43.77	41.96	43.76
1711	AMEX	ICF	Wed, Dec 5, 2007	41.30	42.34	41.14	42.24
1710	AMEX	ICF	Tue, Dec 4, 2007	42.08	42.08	40.87	40.93
1709	AMEX	ICF	Mon, Dec 3, 2007	42.49	42.49	41.51	41.99
1708	AMEX	ICF	Fri, Nov 30, 2007	41.88	42.74	41.83	42.43
1707	AMEX	ICF	Thu, Nov 29, 2007	41.14	41.82	40.70	41.50
1706	AMEX	ICF	Wed, Nov 28, 2007	40.02	41.58	40.02	41.23
1705	AMEX	ICF	Tue, Nov 27, 2007	39.11	39.94	38.96	39.81
1704	AMEX	ICF	Mon, Nov 26, 2007	41.02	41.52	39.02	39.14
1703	AMEX	ICF	Fri, Nov 23, 2007	40.53	41.52	40.53	41.26
1702	AMEX	ICF	Wed, Nov 21, 2007	40.43	40.82	39.73	40.66
1701	AMEX	ICF	Tue, Nov 20, 2007	41.68	42.40	39.94	40.96
1700	AMEX	ICF	Mon, Nov 19, 2007	42.31	42.64	41.55	41.68
1699	AMEX	ICF	Fri, Nov 16, 2007	43.59	43.59	42.25	42.68
1698	AMEX	ICF	Thu, Nov 15, 2007	43.52	43.82	42.76	43.28
1697	AMEX	ICF	Wed, Nov 14, 2007	45.22	45.22	43.55	43.55
1696	AMEX	ICF	Tue, Nov 13, 2007	43.45	44.41	42.90	44.40
1695	AMEX	ICF	Mon, Nov 12, 2007	42.40	43.54	42.40	42.72
1694	AMEX	ICF	Fri, Nov 9, 2007	42.62	43.21	42.00	42.67
1693	AMEX	ICF	Thu, Nov 8, 2007	43.07	43.32	42.10	42.81
1692	AMEX	ICF	Wed, Nov 7, 2007	43.14	43.78	42.65	42.70
1691	AMEX	ICF	Tue, Nov 6, 2007	44.01	44.13	43.25	44.13
1690	AMEX	ICF	Mon, Nov 5, 2007	43.27	44.28	43.27	43.77
1689	AMEX	ICF	Fri, Nov 2, 2007	45.72	45.87	43.71	44.44
1688	AMEX	ICF	Thu, Nov 1, 2007	46.48	46.52	45.22	45.37
1687	AMEX	ICF	Wed, Oct 31, 2007	46.46	47.15	46.10	46.50
1686	AMEX	ICF	Tue, Oct 30, 2007	45.71	46.65	45.55	46.29
1685	AMEX	ICF	Mon, Oct 29, 2007	46.72	46.81	45.76	45.93
1684	AMEX	ICF	Fri, Oct 26, 2007	46.71	46.83	45.66	46.38
1683	AMEX	ICF	Thu, Oct 25, 2007	46.06	46.48	45.34	46.08
1682	AMEX	ICF	Wed, Oct 24, 2007	45.85	46.23	44.93	45.55
1681	AMEX	ICF	Tue, Oct 23, 2007	46.18	46.40	45.62	46.01
1680	AMEX	ICF	Mon, Oct 22, 2007	44.82	45.75	44.30	45.60
1679	AMEX	ICF	Fri, Oct 19, 2007	46.50	46.79	45.03	45.68
1678	AMEX	ICF	Thu, Oct 18, 2007	46.27	47.25	45.85	46.18
1677	AMEX	ICF	Wed, Oct 17, 2007	47.06	47.55	45.69	47.55
1676	AMEX	ICF	Tue, Oct 16, 2007	47.22	47.50	46.69	46.84
1675	AMEX	ICF	Mon, Oct 15, 2007	48.35	48.94	47.34	47.49
1674	AMEX	ICF	Fri, Oct 12, 2007	49.17	49.20	48.50	48.57
1673	AMEX	ICF	Thu, Oct 11, 2007	49.53	49.78	48.84	49.13
1672	AMEX	ICF	Wed, Oct 10, 2007	49.41	49.65	48.99	49.43
1671	AMEX	ICF	Tue, Oct 9, 2007	48.88	49.43	48.55	49.32
1670	AMEX	ICF	Mon, Oct 8, 2007	49.36	49.36	48.89	49.04
1669	AMEX	ICF	Fri, Oct 5, 2007	49.12	49.75	48.51	49.75
1668	AMEX	ICF	Thu, Oct 4, 2007	48.23	48.69	47.93	48.69
1667	AMEX	ICF	Wed, Oct 3, 2007	48.48	48.48	48.05	48.37
1666	AMEX	ICF	Tue, Oct 2, 2007	47.90	48.44	47.63	48.23
1665	AMEX	ICF	Mon, Oct 1, 2007	46.71	47.63	46.71	47.63
1664	AMEX	ICF	Fri, Sep 28, 2007	46.64	46.78	46.35	46.78
1663	AMEX	ICF	Thu, Sep 27, 2007	46.62	46.89	46.50	46.79
1662	AMEX	ICF	Wed, Sep 26, 2007	46.14	46.50	46.00	46.40
1661	AMEX	ICF	Tue, Sep 25, 2007	46.71	46.86	46.22	46.58
1660	AMEX	ICF	Mon, Sep 24, 2007	46.43	47.27	46.43	47.11
1659	AMEX	ICF	Fri, Sep 21, 2007	46.58	46.76	46.21	46.26
1658	AMEX	ICF	Thu, Sep 20, 2007	47.07	47.07	46.17	46.19
1657	AMEX	ICF	Wed, Sep 19, 2007	46.10	47.39	46.10	47.06
1656	AMEX	ICF	Tue, Sep 18, 2007	45.16	46.30	44.91	46.18
1655	AMEX	ICF	Mon, Sep 17, 2007	44.66	45.06	44.51	44.71
1654	AMEX	ICF	Fri, Sep 14, 2007	44.27	44.98	44.21	44.96
1653	AMEX	ICF	Thu, Sep 13, 2007	44.35	45.07	44.14	44.74
1652	AMEX	ICF	Wed, Sep 12, 2007	43.54	44.21	43.54	43.90
1651	AMEX	ICF	Tue, Sep 11, 2007	43.35	44.01	43.35	43.92
1650	AMEX	ICF	Mon, Sep 10, 2007	43.97	43.99	42.88	43.28
1649	AMEX	ICF	Fri, Sep 7, 2007	43.97	44.12	43.54	43.70
1648	AMEX	ICF	Thu, Sep 6, 2007	44.45	44.74	43.89	44.59
1647	AMEX	ICF	Wed, Sep 5, 2007	45.22	45.22	44.15	44.34
1646	AMEX	ICF	Tue, Sep 4, 2007	44.39	45.78	44.39	45.35
1645	AMEX	ICF	Fri, Aug 31, 2007	44.36	45.22	44.06	44.56
1644	AMEX	ICF	Thu, Aug 30, 2007	42.37	43.98	42.37	43.73
1643	AMEX	ICF	Wed, Aug 29, 2007	42.27	43.45	42.27	43.31
1642	AMEX	ICF	Tue, Aug 28, 2007	43.31	43.44	42.26	42.34
1641	AMEX	ICF	Mon, Aug 27, 2007	44.11	44.39	43.59	43.61
1640	AMEX	ICF	Fri, Aug 24, 2007	44.52	44.63	43.92	44.26
1639	AMEX	ICF	Thu, Aug 23, 2007	45.18	45.22	44.23	44.52
1638	AMEX	ICF	Wed, Aug 22, 2007	44.88	45.42	44.56	44.88
1637	AMEX	ICF	Tue, Aug 21, 2007	43.93	44.86	43.90	44.66
1636	AMEX	ICF	Mon, Aug 20, 2007	43.17	44.38	43.05	44.19
1635	AMEX	ICF	Fri, Aug 17, 2007	42.93	44.65	42.66	43.30
1634	AMEX	ICF	Thu, Aug 16, 2007	40.63	42.40	39.93	42.40
1633	AMEX	ICF	Wed, Aug 15, 2007	41.11	42.49	40.80	41.07
1632	AMEX	ICF	Tue, Aug 14, 2007	42.68	42.74	41.30	41.31
1631	AMEX	ICF	Mon, Aug 13, 2007	43.34	43.99	42.76	42.77
1630	AMEX	ICF	Fri, Aug 10, 2007	44.18	44.99	43.06	43.07
1629	AMEX	ICF	Thu, Aug 9, 2007	44.25	45.36	42.50	44.84
1628	AMEX	ICF	Wed, Aug 8, 2007	43.03	45.23	43.01	44.92
1627	AMEX	ICF	Tue, Aug 7, 2007	42.45	43.76	42.20	43.07
1626	AMEX	ICF	Mon, Aug 6, 2007	41.75	42.89	41.03	42.64
1625	AMEX	ICF	Fri, Aug 3, 2007	42.87	43.18	41.55	41.68
1624	AMEX	ICF	Thu, Aug 2, 2007	42.45	43.31	42.26	42.96
1623	AMEX	ICF	Wed, Aug 1, 2007	41.82	42.60	40.82	42.41
1622	AMEX	ICF	Tue, Jul 31, 2007	42.50	43.31	41.84	41.91
1621	AMEX	ICF	Mon, Jul 30, 2007	41.42	42.23	41.36	42.00
1620	AMEX	ICF	Fri, Jul 27, 2007	42.63	43.21	41.22	41.22
1619	AMEX	ICF	Thu, Jul 26, 2007	42.91	43.50	41.93	42.63
1618	AMEX	ICF	Wed, Jul 25, 2007	44.00	44.56	42.75	43.59
1617	AMEX	ICF	Tue, Jul 24, 2007	44.98	45.00	43.74	44.00
1616	AMEX	ICF	Mon, Jul 23, 2007	45.45	45.78	44.80	44.81
1615	AMEX	ICF	Fri, Jul 20, 2007	46.14	46.39	45.28	45.53
1614	AMEX	ICF	Thu, Jul 19, 2007	46.44	46.65	45.87	46.24
1613	AMEX	ICF	Wed, Jul 18, 2007	46.22	46.22	45.37	46.21
1612	AMEX	ICF	Tue, Jul 17, 2007	46.83	46.95	46.24	46.31
1611	AMEX	ICF	Mon, Jul 16, 2007	46.71	47.49	46.71	46.75
1610	AMEX	ICF	Fri, Jul 13, 2007	46.15	46.98	46.13	46.85
1609	AMEX	ICF	Thu, Jul 12, 2007	45.79	46.41	45.56	46.33
1608	AMEX	ICF	Wed, Jul 11, 2007	45.50	45.70	45.08	45.66
1607	AMEX	ICF	Tue, Jul 10, 2007	46.54	46.80	45.71	45.72
1606	AMEX	ICF	Mon, Jul 9, 2007	47.08	47.18	46.73	47.07
1605	AMEX	ICF	Fri, Jul 6, 2007	47.31	47.39	46.70	47.06
1604	AMEX	ICF	Thu, Jul 5, 2007	46.24	47.75	46.24	47.23
1603	AMEX	ICF	Tue, Jul 3, 2007	46.47	46.94	46.26	46.44
1602	AMEX	ICF	Mon, Jul 2, 2007	45.27	46.56	45.23	46.52
1601	AMEX	ICF	Fri, Jun 29, 2007	45.83	46.24	44.96	45.25
1600	AMEX	ICF	Thu, Jun 28, 2007	46.18	46.66	45.82	45.91
1599	AMEX	ICF	Wed, Jun 27, 2007	44.64	46.43	44.50	45.65
1598	AMEX	ICF	Tue, Jun 26, 2007	45.45	45.47	44.79	44.84
1597	AMEX	ICF	Mon, Jun 25, 2007	45.72	46.08	44.93	45.15
1596	AMEX	ICF	Fri, Jun 22, 2007	45.81	46.23	45.61	46.08
1595	AMEX	ICF	Thu, Jun 21, 2007	46.17	46.38	45.24	46.38
1594	AMEX	ICF	Wed, Jun 20, 2007	47.56	47.59	46.40	46.48
1593	AMEX	ICF	Tue, Jun 19, 2007	47.21	47.59	46.97	47.46
1592	AMEX	ICF	Mon, Jun 18, 2007	48.51	48.51	46.91	47.51
1591	AMEX	ICF	Fri, Jun 15, 2007	47.94	48.72	47.94	48.33
1590	AMEX	ICF	Thu, Jun 14, 2007	48.42	48.52	47.73	47.87
1589	AMEX	ICF	Wed, Jun 13, 2007	47.16	48.46	47.16	47.87
1588	AMEX	ICF	Tue, Jun 12, 2007	47.98	47.98	47.21	47.29
1587	AMEX	ICF	Mon, Jun 11, 2007	48.73	48.73	48.10	48.12
1586	AMEX	ICF	Fri, Jun 8, 2007	48.50	49.00	47.99	48.96
1585	AMEX	ICF	Thu, Jun 7, 2007	50.18	50.18	48.21	48.47
1584	AMEX	ICF	Wed, Jun 6, 2007	50.56	50.57	49.79	50.08
1583	AMEX	ICF	Tue, Jun 5, 2007	51.23	51.23	50.38	50.38
1582	AMEX	ICF	Mon, Jun 4, 2007	50.73	51.68	50.73	51.28
1581	AMEX	ICF	Fri, Jun 1, 2007	51.48	51.48	50.70	51.01
1580	AMEX	ICF	Thu, May 31, 2007	51.33	51.78	50.75	51.14
1579	AMEX	ICF	Wed, May 30, 2007	49.84	51.37	49.83	51.37
1578	AMEX	ICF	Tue, May 29, 2007	48.00	49.94	48.00	49.76
1577	AMEX	ICF	Fri, May 25, 2007	47.85	48.50	47.31	47.93
1576	AMEX	ICF	Thu, May 24, 2007	48.61	48.63	46.91	47.49
1575	AMEX	ICF	Wed, May 23, 2007	49.08	49.45	48.39	48.54
1574	AMEX	ICF	Tue, May 22, 2007	48.32	49.24	48.30	48.88
1573	AMEX	ICF	Mon, May 21, 2007	47.77	48.85	47.74	48.28
1572	AMEX	ICF	Fri, May 18, 2007	48.81	48.81	47.71	47.96
1571	AMEX	ICF	Thu, May 17, 2007	49.45	49.50	48.56	48.56
1570	AMEX	ICF	Wed, May 16, 2007	50.30	50.36	49.25	49.54
1569	AMEX	ICF	Tue, May 15, 2007	51.17	51.40	50.17	50.26
1568	AMEX	ICF	Mon, May 14, 2007	51.24	51.60	51.00	51.01
1567	AMEX	ICF	Fri, May 11, 2007	50.71	51.38	50.71	51.32
1566	AMEX	ICF	Thu, May 10, 2007	51.08	51.32	50.60	50.71
1565	AMEX	ICF	Wed, May 9, 2007	50.75	51.64	50.71	51.37
1564	AMEX	ICF	Tue, May 8, 2007	51.02	51.09	50.76	50.79
1563	AMEX	ICF	Mon, May 7, 2007	50.98	51.39	50.91	51.20
1562	AMEX	ICF	Fri, May 4, 2007	51.64	51.77	50.85	51.14
1561	AMEX	ICF	Thu, May 3, 2007	51.47	51.82	51.43	51.62
1560	AMEX	ICF	Wed, May 2, 2007	50.98	51.61	50.89	51.41
1559	AMEX	ICF	Tue, May 1, 2007	51.56	51.72	50.59	51.05
1558	AMEX	ICF	Mon, Apr 30, 2007	52.47	52.57	51.56	52.09
1557	AMEX	ICF	Fri, Apr 27, 2007	52.36	52.64	52.23	52.50
1556	AMEX	ICF	Thu, Apr 26, 2007	52.67	52.84	52.27	52.51
1555	AMEX	ICF	Wed, Apr 25, 2007	52.84	53.20	52.10	52.65
1554	AMEX	ICF	Tue, Apr 24, 2007	53.15	53.29	52.35	52.62
1553	AMEX	ICF	Mon, Apr 23, 2007	52.44	53.14	52.27	53.02
1552	AMEX	ICF	Fri, Apr 20, 2007	52.20	52.48	52.05	52.32
1551	AMEX	ICF	Thu, Apr 19, 2007	52.10	52.23	51.81	51.94
1550	AMEX	ICF	Wed, Apr 18, 2007	52.36	52.60	52.26	52.26
1549	AMEX	ICF	Tue, Apr 17, 2007	51.78	52.65	51.78	52.57
1548	AMEX	ICF	Mon, Apr 16, 2007	52.27	52.27	51.55	51.83
1547	AMEX	ICF	Fri, Apr 13, 2007	51.20	51.96	51.09	51.96
1546	AMEX	ICF	Thu, Apr 12, 2007	51.51	51.51	51.05	51.22
1545	AMEX	ICF	Wed, Apr 11, 2007	52.46	52.47	51.40	51.60
1544	AMEX	ICF	Tue, Apr 10, 2007	52.26	52.77	52.19	52.53
1543	AMEX	ICF	Mon, Apr 9, 2007	52.11	52.47	52.06	52.38
1542	AMEX	ICF	Thu, Apr 5, 2007	52.14	52.38	52.11	52.12
1541	AMEX	ICF	Wed, Apr 4, 2007	52.49	52.51	51.86	52.16
1540	AMEX	ICF	Tue, Apr 3, 2007	52.37	52.77	52.18	52.46
1539	AMEX	ICF	Mon, Apr 2, 2007	51.49	52.22	51.43	52.12
1538	AMEX	ICF	Fri, Mar 30, 2007	50.80	51.66	50.80	51.47
1537	AMEX	ICF	Thu, Mar 29, 2007	51.15	51.50	50.70	50.93
1536	AMEX	ICF	Wed, Mar 28, 2007	51.01	51.47	50.43	51.01
1535	AMEX	ICF	Tue, Mar 27, 2007	51.79	51.93	51.07	51.24
1534	AMEX	ICF	Mon, Mar 26, 2007	52.88	52.88	51.75	51.86
1533	AMEX	ICF	Fri, Mar 23, 2007	53.16	53.58	53.01	53.17
1532	AMEX	ICF	Thu, Mar 22, 2007	53.26	53.39	52.78	53.06
1531	AMEX	ICF	Wed, Mar 21, 2007	52.22	53.29	52.01	53.19
1530	AMEX	ICF	Tue, Mar 20, 2007	52.35	52.60	51.98	52.33
1529	AMEX	ICF	Mon, Mar 19, 2007	51.95	52.52	51.90	52.35
1528	AMEX	ICF	Fri, Mar 16, 2007	52.22	52.40	51.73	51.90
1527	AMEX	ICF	Thu, Mar 15, 2007	51.60	52.44	51.54	52.32
1526	AMEX	ICF	Wed, Mar 14, 2007	51.46	51.95	50.65	51.75
1525	AMEX	ICF	Tue, Mar 13, 2007	52.95	52.95	51.38	51.68
1524	AMEX	ICF	Mon, Mar 12, 2007	52.75	53.17	52.30	52.99
1523	AMEX	ICF	Fri, Mar 9, 2007	52.42	52.83	52.19	52.68
1522	AMEX	ICF	Thu, Mar 8, 2007	52.00	52.50	51.34	52.24
1521	AMEX	ICF	Wed, Mar 7, 2007	52.00	52.00	50.96	51.08
1520	AMEX	ICF	Tue, Mar 6, 2007	50.21	52.09	50.14	51.78
1519	AMEX	ICF	Mon, Mar 5, 2007	51.28	51.68	49.66	49.74
1518	AMEX	ICF	Fri, Mar 2, 2007	53.07	53.07	51.97	52.23
1517	AMEX	ICF	Thu, Mar 1, 2007	53.24	53.74	51.37	53.15
1516	AMEX	ICF	Wed, Feb 28, 2007	53.22	54.09	53.20	53.60
1515	AMEX	ICF	Tue, Feb 27, 2007	54.42	54.50	52.63	53.20
1514	AMEX	ICF	Mon, Feb 26, 2007	55.33	55.60	53.97	54.93
1513	AMEX	ICF	Fri, Feb 23, 2007	56.33	56.33	55.20	55.25
1512	AMEX	ICF	Thu, Feb 22, 2007	56.84	56.88	56.19	56.42
1511	AMEX	ICF	Wed, Feb 21, 2007	56.80	56.80	56.31	56.71
1510	AMEX	ICF	Tue, Feb 20, 2007	56.49	57.01	55.89	56.89
1509	AMEX	ICF	Fri, Feb 16, 2007	56.58	56.71	55.78	56.47
1508	AMEX	ICF	Thu, Feb 15, 2007	56.30	57.03	56.13	56.69
1507	AMEX	ICF	Wed, Feb 14, 2007	56.35	56.79	55.95	56.23
1506	AMEX	ICF	Tue, Feb 13, 2007	55.49	56.59	54.84	56.48
1505	AMEX	ICF	Mon, Feb 12, 2007	56.40	56.53	55.24	55.40
1504	AMEX	ICF	Fri, Feb 9, 2007	57.34	57.55	55.36	56.41
1503	AMEX	ICF	Thu, Feb 8, 2007	57.68	58.16	57.26	57.32
1502	AMEX	ICF	Wed, Feb 7, 2007	56.40	57.88	56.21	57.88
1501	AMEX	ICF	Tue, Feb 6, 2007	55.94	56.51	55.87	56.51
1500	AMEX	ICF	Mon, Feb 5, 2007	55.57	55.77	55.52	55.63
1499	AMEX	ICF	Fri, Feb 2, 2007	55.41	55.56	55.22	55.55
1498	AMEX	ICF	Thu, Feb 1, 2007	55.25	55.40	54.70	55.40
1497	AMEX	ICF	Wed, Jan 31, 2007	54.84	55.42	54.56	55.25
1496	AMEX	ICF	Tue, Jan 30, 2007	54.47	54.81	54.22	54.80
1495	AMEX	ICF	Mon, Jan 29, 2007	54.31	54.61	54.08	54.40
1494	AMEX	ICF	Fri, Jan 26, 2007	54.28	54.41	53.83	54.35
1493	AMEX	ICF	Thu, Jan 25, 2007	54.13	54.69	53.97	54.19
1492	AMEX	ICF	Wed, Jan 24, 2007	53.06	53.77	53.01	53.77
1491	AMEX	ICF	Tue, Jan 23, 2007	52.77	53.26	52.77	52.95
1490	AMEX	ICF	Mon, Jan 22, 2007	53.14	53.16	52.62	52.69
1489	AMEX	ICF	Fri, Jan 19, 2007	52.68	53.14	52.34	53.10
1488	AMEX	ICF	Thu, Jan 18, 2007	52.88	52.94	52.43	52.52
1487	AMEX	ICF	Wed, Jan 17, 2007	52.69	52.91	52.12	52.70
1486	AMEX	ICF	Tue, Jan 16, 2007	51.90	52.85	51.90	52.74
1485	AMEX	ICF	Fri, Jan 12, 2007	51.71	52.03	51.69	51.81
1484	AMEX	ICF	Thu, Jan 11, 2007	51.00	52.45	51.00	51.69
1483	AMEX	ICF	Wed, Jan 10, 2007	50.17	51.02	50.06	50.96
1482	AMEX	ICF	Tue, Jan 9, 2007	49.60	50.38	49.60	50.22
1481	AMEX	ICF	Mon, Jan 8, 2007	49.54	49.61	49.17	49.51
1480	AMEX	ICF	Fri, Jan 5, 2007	50.13	50.19	49.41	49.41
1479	AMEX	ICF	Thu, Jan 4, 2007	50.36	50.41	50.03	50.31
1478	AMEX	ICF	Wed, Jan 3, 2007	50.37	50.65	49.50	50.30
1477	AMEX	ICF	Fri, Dec 29, 2006	50.16	50.49	50.02	50.15
1476	AMEX	ICF	Thu, Dec 28, 2006	49.98	50.13	49.67	50.08
1475	AMEX	ICF	Wed, Dec 27, 2006	49.50	49.85	49.44	49.80
1474	AMEX	ICF	Tue, Dec 26, 2006	49.14	49.60	48.98	49.29
1473	AMEX	ICF	Fri, Dec 22, 2006	49.40	49.40	48.83	48.97
1472	AMEX	ICF	Thu, Dec 21, 2006	49.96	50.25	49.38	49.47
1471	AMEX	ICF	Wed, Dec 20, 2006	50.51	50.60	50.10	50.48
1470	AMEX	ICF	Tue, Dec 19, 2006	50.36	50.39	49.56	50.06
1469	AMEX	ICF	Mon, Dec 18, 2006	51.09	51.09	50.41	50.50
1468	AMEX	ICF	Fri, Dec 15, 2006	51.18	51.33	50.60	50.70
1467	AMEX	ICF	Thu, Dec 14, 2006	51.08	51.33	51.04	51.12
1466	AMEX	ICF	Wed, Dec 13, 2006	51.70	51.70	50.71	51.20
1465	AMEX	ICF	Tue, Dec 12, 2006	51.53	51.70	51.15	51.34
1464	AMEX	ICF	Mon, Dec 11, 2006	51.25	51.71	51.25	51.62
1463	AMEX	ICF	Fri, Dec 8, 2006	51.43	51.53	51.17	51.50
1462	AMEX	ICF	Thu, Dec 7, 2006	51.72	51.75	51.23	51.38
1461	AMEX	ICF	Wed, Dec 6, 2006	51.83	51.83	51.08	51.59
1460	AMEX	ICF	Tue, Dec 5, 2006	52.43	52.43	51.82	51.84
1459	AMEX	ICF	Mon, Dec 4, 2006	51.63	52.46	51.63	52.25
1458	AMEX	ICF	Fri, Dec 1, 2006	51.93	52.02	51.32	51.70
1457	AMEX	ICF	Thu, Nov 30, 2006	51.38	51.94	51.15	51.81
1456	AMEX	ICF	Wed, Nov 29, 2006	50.58	51.28	50.58	51.11
1455	AMEX	ICF	Tue, Nov 28, 2006	50.35	50.55	49.90	50.42
1454	AMEX	ICF	Mon, Nov 27, 2006	51.68	51.75	50.36	50.36
1453	AMEX	ICF	Fri, Nov 24, 2006	51.38	51.82	51.36	51.80
1452	AMEX	ICF	Wed, Nov 22, 2006	51.50	51.74	51.18	51.52
1451	AMEX	ICF	Tue, Nov 21, 2006	50.30	51.39	50.30	51.33
1450	AMEX	ICF	Mon, Nov 20, 2006	49.00	50.87	49.00	50.34
1449	AMEX	ICF	Fri, Nov 17, 2006	48.62	48.62	48.37	48.47
1448	AMEX	ICF	Thu, Nov 16, 2006	48.50	48.68	48.35	48.66
1447	AMEX	ICF	Wed, Nov 15, 2006	48.35	48.40	48.07	48.28
1446	AMEX	ICF	Tue, Nov 14, 2006	47.72	48.29	47.70	48.25
1445	AMEX	ICF	Mon, Nov 13, 2006	47.43	47.70	47.34	47.60
1444	AMEX	ICF	Fri, Nov 10, 2006	47.23	47.55	47.15	47.54
1443	AMEX	ICF	Thu, Nov 9, 2006	47.25	47.45	46.93	47.34
1442	AMEX	ICF	Wed, Nov 8, 2006	47.00	47.28	46.52	47.16
1441	AMEX	ICF	Tue, Nov 7, 2006	47.35	47.48	47.02	47.05
1440	AMEX	ICF	Mon, Nov 6, 2006	47.20	47.68	47.16	47.55
1439	AMEX	ICF	Fri, Nov 3, 2006	47.62	47.90	46.69	47.04
1438	AMEX	ICF	Thu, Nov 2, 2006	48.58	48.59	47.42	47.67
1437	AMEX	ICF	Wed, Nov 1, 2006	48.93	49.12	48.58	48.61
1436	AMEX	ICF	Tue, Oct 31, 2006	48.98	49.11	48.64	48.93
1435	AMEX	ICF	Mon, Oct 30, 2006	48.57	48.94	48.36	48.88
1434	AMEX	ICF	Fri, Oct 27, 2006	49.00	49.00	48.48	48.56
1433	AMEX	ICF	Thu, Oct 26, 2006	48.54	48.87	48.40	48.87
1432	AMEX	ICF	Wed, Oct 25, 2006	48.34	48.48	48.08	48.39
1431	AMEX	ICF	Tue, Oct 24, 2006	48.38	48.38	47.99	48.15
1430	AMEX	ICF	Mon, Oct 23, 2006	47.94	48.38	47.73	48.33
1429	AMEX	ICF	Fri, Oct 20, 2006	48.08	48.12	47.71	48.05
1428	AMEX	ICF	Thu, Oct 19, 2006	48.26	48.33	47.93	48.14
1427	AMEX	ICF	Wed, Oct 18, 2006	47.90	48.29	47.90	48.20
1426	AMEX	ICF	Tue, Oct 17, 2006	48.05	48.12	47.75	47.93
1425	AMEX	ICF	Mon, Oct 16, 2006	48.00	48.13	47.91	48.12
1424	AMEX	ICF	Fri, Oct 13, 2006	47.38	47.99	47.38	47.93
1423	AMEX	ICF	Thu, Oct 12, 2006	47.19	47.43	46.99	47.36
1422	AMEX	ICF	Wed, Oct 11, 2006	47.24	47.40	46.80	47.06
1421	AMEX	ICF	Tue, Oct 10, 2006	47.20	47.54	46.68	47.21
1420	AMEX	ICF	Mon, Oct 9, 2006	46.90	47.25	46.45	47.19
1419	AMEX	ICF	Fri, Oct 6, 2006	47.18	47.18	46.77	46.89
1418	AMEX	ICF	Thu, Oct 5, 2006	46.95	47.32	46.95	47.29
1417	AMEX	ICF	Wed, Oct 4, 2006	46.52	46.96	46.52	46.95
1416	AMEX	ICF	Tue, Oct 3, 2006	45.99	46.54	45.97	46.43
1415	AMEX	ICF	Mon, Oct 2, 2006	45.88	46.25	45.47	45.72
1414	AMEX	ICF	Fri, Sep 29, 2006	45.78	46.12	45.78	46.01
1413	AMEX	ICF	Thu, Sep 28, 2006	46.13	46.13	45.65	45.86
1412	AMEX	ICF	Wed, Sep 27, 2006	45.50	46.08	45.39	46.03
1411	AMEX	ICF	Tue, Sep 26, 2006	45.93	46.08	45.80	45.91
1410	AMEX	ICF	Mon, Sep 25, 2006	46.25	46.25	45.67	45.78
1409	AMEX	ICF	Fri, Sep 22, 2006	45.80	46.14	45.55	46.04
1408	AMEX	ICF	Thu, Sep 21, 2006	46.35	46.42	45.58	45.70
1407	AMEX	ICF	Wed, Sep 20, 2006	46.71	46.86	46.25	46.44
1406	AMEX	ICF	Tue, Sep 19, 2006	46.20	46.62	46.13	46.43
1405	AMEX	ICF	Mon, Sep 18, 2006	46.45	46.45	46.09	46.13
1404	AMEX	ICF	Fri, Sep 15, 2006	46.48	46.60	46.43	46.51
1403	AMEX	ICF	Thu, Sep 14, 2006	46.37	46.37	45.95	46.19
1402	AMEX	ICF	Wed, Sep 13, 2006	46.11	46.66	46.06	46.48
1401	AMEX	ICF	Tue, Sep 12, 2006	45.65	46.23	45.38	46.23
1400	AMEX	ICF	Mon, Sep 11, 2006	45.29	45.66	45.01	45.55
1399	AMEX	ICF	Fri, Sep 8, 2006	45.05	45.45	44.62	45.37
1398	AMEX	ICF	Thu, Sep 7, 2006	45.05	45.20	44.83	45.07
1397	AMEX	ICF	Wed, Sep 6, 2006	45.40	45.43	45.16	45.42
1396	AMEX	ICF	Tue, Sep 5, 2006	44.97	45.40	44.97	45.35
1395	AMEX	ICF	Fri, Sep 1, 2006	45.32	45.32	44.91	44.91
1394	AMEX	ICF	Thu, Aug 31, 2006	45.21	45.39	45.13	45.24
1393	AMEX	ICF	Wed, Aug 30, 2006	44.95	45.23	44.87	45.15
1392	AMEX	ICF	Tue, Aug 29, 2006	44.98	45.00	44.57	44.84
1391	AMEX	ICF	Mon, Aug 28, 2006	44.50	44.94	44.28	44.82
1390	AMEX	ICF	Fri, Aug 25, 2006	44.50	44.58	44.35	44.45
1389	AMEX	ICF	Thu, Aug 24, 2006	44.22	44.49	44.15	44.38
1388	AMEX	ICF	Wed, Aug 23, 2006	44.63	44.66	44.11	44.22
1387	AMEX	ICF	Tue, Aug 22, 2006	44.14	44.63	44.09	44.60
1386	AMEX	ICF	Mon, Aug 21, 2006	43.93	44.27	43.86	44.22
1385	AMEX	ICF	Fri, Aug 18, 2006	43.98	43.98	43.68	43.92
1384	AMEX	ICF	Thu, Aug 17, 2006	43.84	43.95	43.63	43.82
1383	AMEX	ICF	Wed, Aug 16, 2006	43.89	43.89	43.73	43.79
1382	AMEX	ICF	Tue, Aug 15, 2006	43.45	43.81	43.45	43.75
1381	AMEX	ICF	Mon, Aug 14, 2006	43.04	43.59	43.04	43.23
1380	AMEX	ICF	Fri, Aug 11, 2006	43.10	43.10	42.61	42.72
1379	AMEX	ICF	Thu, Aug 10, 2006	43.13	43.16	42.62	43.07
1378	AMEX	ICF	Wed, Aug 9, 2006	43.44	43.51	43.06	43.22
1377	AMEX	ICF	Tue, Aug 8, 2006	44.00	44.02	43.22	43.27
1376	AMEX	ICF	Mon, Aug 7, 2006	44.41	44.41	43.95	44.07
1375	AMEX	ICF	Fri, Aug 4, 2006	44.00	44.64	43.92	44.47
1374	AMEX	ICF	Thu, Aug 3, 2006	43.15	43.84	43.15	43.82
1373	AMEX	ICF	Wed, Aug 2, 2006	43.53	43.69	43.35	43.52
1372	AMEX	ICF	Tue, Aug 1, 2006	43.50	43.67	43.13	43.63
1371	AMEX	ICF	Mon, Jul 31, 2006	43.91	43.91	43.53	43.80
1370	AMEX	ICF	Fri, Jul 28, 2006	43.57	43.95	43.57	43.88
1369	AMEX	ICF	Thu, Jul 27, 2006	43.50	43.74	43.24	43.32
1368	AMEX	ICF	Wed, Jul 26, 2006	43.28	43.35	43.09	43.30
1367	AMEX	ICF	Tue, Jul 25, 2006	43.00	43.18	42.80	43.06
1366	AMEX	ICF	Mon, Jul 24, 2006	42.11	42.89	42.11	42.70
1365	AMEX	ICF	Fri, Jul 21, 2006	42.88	42.91	42.11	42.16
1364	AMEX	ICF	Thu, Jul 20, 2006	43.35	43.35	42.90	43.18
1363	AMEX	ICF	Wed, Jul 19, 2006	42.35	43.24	42.35	43.18
1362	AMEX	ICF	Tue, Jul 18, 2006	42.04	42.43	41.85	42.37
1361	AMEX	ICF	Mon, Jul 17, 2006	41.88	42.09	41.80	41.92
1360	AMEX	ICF	Fri, Jul 14, 2006	42.50	42.50	41.96	42.01
1359	AMEX	ICF	Thu, Jul 13, 2006	43.13	43.18	42.56	42.58
1358	AMEX	ICF	Wed, Jul 12, 2006	43.14	43.22	42.91	43.13
1357	AMEX	ICF	Tue, Jul 11, 2006	43.05	43.05	42.67	43.02
1356	AMEX	ICF	Mon, Jul 10, 2006	42.53	42.94	42.53	42.92
1355	AMEX	ICF	Fri, Jul 7, 2006	42.63	42.88	42.35	42.61
1354	AMEX	ICF	Thu, Jul 6, 2006	42.50	42.70	42.35	42.65
1353	AMEX	ICF	Wed, Jul 5, 2006	42.23	42.69	41.95	42.59
1352	AMEX	ICF	Mon, Jul 3, 2006	42.06	42.56	42.00	42.48
1351	AMEX	ICF	Fri, Jun 30, 2006	41.58	42.12	41.46	41.91
1350	AMEX	ICF	Thu, Jun 29, 2006	40.70	41.50	40.70	41.48
1349	AMEX	ICF	Wed, Jun 28, 2006	40.58	40.74	40.49	40.66
1348	AMEX	ICF	Tue, Jun 27, 2006	40.50	40.68	40.38	40.50
1347	AMEX	ICF	Mon, Jun 26, 2006	40.32	40.55	40.21	40.50
1346	AMEX	ICF	Fri, Jun 23, 2006	40.36	40.36	40.03	40.22
1345	AMEX	ICF	Thu, Jun 22, 2006	41.04	41.05	40.67	40.81
1344	AMEX	ICF	Wed, Jun 21, 2006	40.50	41.11	40.50	41.05
1343	AMEX	ICF	Tue, Jun 20, 2006	40.82	41.01	40.50	40.63
1342	AMEX	ICF	Mon, Jun 19, 2006	41.33	41.35	40.86	40.94
1341	AMEX	ICF	Fri, Jun 16, 2006	41.20	41.22	40.84	41.15
1340	AMEX	ICF	Thu, Jun 15, 2006	40.69	41.12	40.53	41.03
1339	AMEX	ICF	Wed, Jun 14, 2006	40.60	40.68	40.21	40.40
1338	AMEX	ICF	Tue, Jun 13, 2006	40.95	41.36	40.59	40.70
1337	AMEX	ICF	Mon, Jun 12, 2006	41.60	41.60	40.97	41.05
1336	AMEX	ICF	Fri, Jun 9, 2006	41.17	41.68	41.17	41.62
1335	AMEX	ICF	Thu, Jun 8, 2006	41.48	41.54	40.67	41.24
1334	AMEX	ICF	Wed, Jun 7, 2006	41.25	41.72	41.00	41.42
1333	AMEX	ICF	Tue, Jun 6, 2006	41.55	41.75	41.10	41.23
1332	AMEX	ICF	Mon, Jun 5, 2006	41.53	42.37	41.33	41.60
1331	AMEX	ICF	Fri, Jun 2, 2006	41.39	41.62	41.07	41.56
1330	AMEX	ICF	Thu, Jun 1, 2006	40.23	41.06	40.23	41.00
1329	AMEX	ICF	Wed, May 31, 2006	40.33	40.57	39.62	40.13
1328	AMEX	ICF	Tue, May 30, 2006	40.58	40.58	40.22	40.22
1327	AMEX	ICF	Fri, May 26, 2006	40.33	40.60	40.20	40.58
1326	AMEX	ICF	Thu, May 25, 2006	39.34	40.30	39.34	40.20
1325	AMEX	ICF	Wed, May 24, 2006	39.00	39.57	38.83	39.17
1324	AMEX	ICF	Tue, May 23, 2006	39.75	39.84	39.14	39.17
1323	AMEX	ICF	Mon, May 22, 2006	39.41	39.53	38.97	39.35
1322	AMEX	ICF	Fri, May 19, 2006	39.78	40.07	39.19	39.76
1321	AMEX	ICF	Thu, May 18, 2006	40.10	40.45	39.58	39.68
1320	AMEX	ICF	Wed, May 17, 2006	40.44	40.49	39.92	39.93
1319	AMEX	ICF	Tue, May 16, 2006	41.00	41.15	40.77	40.77
1318	AMEX	ICF	Mon, May 15, 2006	40.34	41.04	39.90	40.95
1317	AMEX	ICF	Fri, May 12, 2006	40.75	40.85	39.98	40.38
1316	AMEX	ICF	Thu, May 11, 2006	41.85	41.90	40.82	40.86
1315	AMEX	ICF	Wed, May 10, 2006	41.65	42.04	41.57	41.88
1314	AMEX	ICF	Tue, May 9, 2006	41.73	41.88	41.41	41.71
1313	AMEX	ICF	Mon, May 8, 2006	41.53	41.81	41.53	41.71
1312	AMEX	ICF	Fri, May 5, 2006	41.13	41.74	41.13	41.45
1311	AMEX	ICF	Thu, May 4, 2006	40.27	41.19	40.27	40.85
1310	AMEX	ICF	Wed, May 3, 2006	40.30	40.39	39.98	40.20
1309	AMEX	ICF	Tue, May 2, 2006	40.65	40.65	40.06	40.25
1308	AMEX	ICF	Mon, May 1, 2006	41.25	41.52	40.66	40.72
1307	AMEX	ICF	Fri, Apr 28, 2006	41.20	41.61	41.12	41.30
1306	AMEX	ICF	Thu, Apr 27, 2006	40.78	41.44	40.51	41.23
1305	AMEX	ICF	Wed, Apr 26, 2006	41.03	41.17	40.72	40.83
1304	AMEX	ICF	Tue, Apr 25, 2006	41.30	41.38	40.92	41.01
1303	AMEX	ICF	Mon, Apr 24, 2006	41.45	41.59	41.17	41.32
1302	AMEX	ICF	Fri, Apr 21, 2006	41.70	41.76	41.46	41.57
1301	AMEX	ICF	Thu, Apr 20, 2006	41.50	41.59	41.00	41.48
1300	AMEX	ICF	Wed, Apr 19, 2006	40.85	41.48	40.75	41.39
1299	AMEX	ICF	Tue, Apr 18, 2006	39.85	41.08	39.80	40.97
1298	AMEX	ICF	Mon, Apr 17, 2006	39.63	40.14	39.63	39.88
1297	AMEX	ICF	Thu, Apr 13, 2006	40.60	40.60	39.90	40.08
1296	AMEX	ICF	Wed, Apr 12, 2006	40.73	40.84	40.41	40.55
1295	AMEX	ICF	Tue, Apr 11, 2006	40.71	40.84	40.54	40.60
1294	AMEX	ICF	Mon, Apr 10, 2006	41.35	41.35	40.63	40.75
1293	AMEX	ICF	Fri, Apr 7, 2006	41.90	41.96	41.15	41.33
1292	AMEX	ICF	Thu, Apr 6, 2006	41.95	42.07	41.70	41.81
1291	AMEX	ICF	Wed, Apr 5, 2006	41.66	42.20	41.66	42.05
1290	AMEX	ICF	Tue, Apr 4, 2006	41.95	41.99	41.58	41.73
1289	AMEX	ICF	Mon, Apr 3, 2006	42.68	43.05	42.00	42.03
1288	AMEX	ICF	Fri, Mar 31, 2006	42.76	42.97	42.44	42.95
1287	AMEX	ICF	Thu, Mar 30, 2006	43.68	43.68	42.61	42.88
1286	AMEX	ICF	Wed, Mar 29, 2006	43.01	43.63	43.01	43.62
1285	AMEX	ICF	Tue, Mar 28, 2006	42.05	42.82	41.90	42.60
1284	AMEX	ICF	Mon, Mar 27, 2006	42.33	42.48	41.91	41.95
1283	AMEX	ICF	Fri, Mar 24, 2006	42.78	42.97	42.75	42.80
1282	AMEX	ICF	Thu, Mar 23, 2006	42.90	43.08	42.75	42.95
1281	AMEX	ICF	Wed, Mar 22, 2006	42.85	42.95	42.60	42.90
1280	AMEX	ICF	Tue, Mar 21, 2006	43.15	43.32	42.61	42.85
1279	AMEX	ICF	Mon, Mar 20, 2006	44.14	44.20	43.17	43.43
1278	AMEX	ICF	Fri, Mar 17, 2006	43.82	44.16	43.52	44.16
1277	AMEX	ICF	Thu, Mar 16, 2006	43.44	43.96	43.41	43.62
1276	AMEX	ICF	Wed, Mar 15, 2006	42.38	43.38	42.38	43.38
1275	AMEX	ICF	Tue, Mar 14, 2006	42.20	42.43	41.97	42.40
1274	AMEX	ICF	Mon, Mar 13, 2006	42.55	42.58	41.84	42.09
1273	AMEX	ICF	Fri, Mar 10, 2006	42.07	42.42	41.86	42.42
1272	AMEX	ICF	Thu, Mar 9, 2006	41.41	42.10	41.41	41.79
1271	AMEX	ICF	Wed, Mar 8, 2006	41.30	41.48	40.94	41.48
1270	AMEX	ICF	Tue, Mar 7, 2006	41.73	41.81	41.24	41.27
1269	AMEX	ICF	Mon, Mar 6, 2006	41.00	41.91	41.00	41.83
1268	AMEX	ICF	Fri, Mar 3, 2006	40.98	41.06	40.71	40.91
1267	AMEX	ICF	Thu, Mar 2, 2006	41.11	41.13	40.84	41.11
1266	AMEX	ICF	Wed, Mar 1, 2006	41.07	41.20	40.75	41.17
1265	AMEX	ICF	Tue, Feb 28, 2006	41.08	41.23	40.81	40.97
1264	AMEX	ICF	Mon, Feb 27, 2006	41.19	41.28	40.93	41.03
1263	AMEX	ICF	Fri, Feb 24, 2006	41.30	41.30	40.96	41.09
1262	AMEX	ICF	Thu, Feb 23, 2006	41.33	41.45	41.09	41.33
1261	AMEX	ICF	Wed, Feb 22, 2006	40.98	41.43	40.63	41.42
1260	AMEX	ICF	Tue, Feb 21, 2006	40.80	41.11	40.68	40.95
1259	AMEX	ICF	Fri, Feb 17, 2006	40.50	40.80	40.35	40.77
1258	AMEX	ICF	Thu, Feb 16, 2006	40.20	40.49	40.17	40.49
1257	AMEX	ICF	Wed, Feb 15, 2006	39.85	40.17	39.69	40.15
1256	AMEX	ICF	Tue, Feb 14, 2006	39.65	39.84	39.17	39.80
1255	AMEX	ICF	Mon, Feb 13, 2006	39.35	39.67	39.35	39.67
1254	AMEX	ICF	Fri, Feb 10, 2006	39.45	39.69	39.15	39.45
1253	AMEX	ICF	Thu, Feb 9, 2006	39.15	39.59	39.09	39.44
1252	AMEX	ICF	Wed, Feb 8, 2006	39.53	39.53	38.91	39.20
1251	AMEX	ICF	Tue, Feb 7, 2006	39.80	39.88	39.36	39.48
1250	AMEX	ICF	Mon, Feb 6, 2006	39.70	39.73	39.53	39.70
1249	AMEX	ICF	Fri, Feb 3, 2006	39.75	39.80	39.16	39.46
1248	AMEX	ICF	Thu, Feb 2, 2006	40.40	40.40	39.97	40.11
1247	AMEX	ICF	Wed, Feb 1, 2006	40.25	40.54	40.03	40.48
1246	AMEX	ICF	Tue, Jan 31, 2006	40.00	40.40	39.90	40.09
1245	AMEX	ICF	Mon, Jan 30, 2006	40.19	40.20	39.89	39.95
1244	AMEX	ICF	Fri, Jan 27, 2006	39.89	40.39	39.78	40.18
1243	AMEX	ICF	Thu, Jan 26, 2006	39.43	39.73	39.41	39.60
1242	AMEX	ICF	Wed, Jan 25, 2006	39.54	39.75	39.33	39.45
1241	AMEX	ICF	Tue, Jan 24, 2006	39.17	39.58	39.17	39.49
1240	AMEX	ICF	Mon, Jan 23, 2006	39.23	39.29	39.01	39.29
1239	AMEX	ICF	Fri, Jan 20, 2006	39.40	39.46	38.88	38.96
1238	AMEX	ICF	Thu, Jan 19, 2006	39.00	39.42	38.94	39.37
1237	AMEX	ICF	Wed, Jan 18, 2006	38.76	39.16	38.73	39.01
1236	AMEX	ICF	Tue, Jan 17, 2006	38.71	39.03	38.63	39.03
1235	AMEX	ICF	Fri, Jan 13, 2006	39.68	39.68	38.94	39.06
1234	AMEX	ICF	Thu, Jan 12, 2006	39.66	39.75	39.54	39.60
1233	AMEX	ICF	Wed, Jan 11, 2006	39.86	40.00	39.61	39.78
1232	AMEX	ICF	Tue, Jan 10, 2006	39.38	39.96	39.09	39.75
1231	AMEX	ICF	Mon, Jan 9, 2006	39.25	39.50	39.18	39.50
1230	AMEX	ICF	Fri, Jan 6, 2006	38.71	39.20	38.71	39.19
1229	AMEX	ICF	Thu, Jan 5, 2006	38.58	38.93	38.50	38.75
1228	AMEX	ICF	Wed, Jan 4, 2006	38.25	38.43	38.10	38.43
1227	AMEX	ICF	Tue, Jan 3, 2006	37.45	38.23	37.12	38.16
1226	AMEX	ICF	Fri, Dec 30, 2005	37.42	37.53	37.13	37.42
1225	AMEX	ICF	Thu, Dec 29, 2005	37.97	37.97	37.36	37.49
1224	AMEX	ICF	Wed, Dec 28, 2005	37.75	37.91	37.50	37.61
1223	AMEX	ICF	Tue, Dec 27, 2005	37.80	38.06	37.74	37.85
1222	AMEX	ICF	Fri, Dec 23, 2005	37.70	37.92	37.70	37.86
1221	AMEX	ICF	Thu, Dec 22, 2005	37.88	38.15	37.53	38.15
1220	AMEX	ICF	Wed, Dec 21, 2005	37.69	37.91	37.69	37.90
1219	AMEX	ICF	Tue, Dec 20, 2005	37.61	37.78	37.41	37.61
1218	AMEX	ICF	Mon, Dec 19, 2005	38.07	38.11	37.59	37.73
1217	AMEX	ICF	Fri, Dec 16, 2005	38.11	38.30	38.07	38.10
1216	AMEX	ICF	Thu, Dec 15, 2005	38.35	38.58	37.98	38.02
1215	AMEX	ICF	Wed, Dec 14, 2005	38.14	38.46	38.08	38.30
1214	AMEX	ICF	Tue, Dec 13, 2005	38.07	38.25	37.85	38.24
1213	AMEX	ICF	Mon, Dec 12, 2005	37.95	38.13	37.74	37.96
1212	AMEX	ICF	Fri, Dec 9, 2005	37.88	38.03	37.71	37.96
1211	AMEX	ICF	Thu, Dec 8, 2005	37.66	38.06	37.55	37.82
1210	AMEX	ICF	Wed, Dec 7, 2005	37.75	37.76	37.33	37.47
1209	AMEX	ICF	Tue, Dec 6, 2005	37.93	37.94	37.68	37.68
1208	AMEX	ICF	Mon, Dec 5, 2005	38.04	38.04	37.68	37.83
1207	AMEX	ICF	Fri, Dec 2, 2005	38.01	38.15	37.81	38.02
1206	AMEX	ICF	Thu, Dec 1, 2005	37.73	38.13	37.73	38.13
1205	AMEX	ICF	Wed, Nov 30, 2005	37.95	37.97	37.52	37.66
1204	AMEX	ICF	Tue, Nov 29, 2005	37.75	37.92	37.70	37.90
1203	AMEX	ICF	Mon, Nov 28, 2005	38.20	38.20	37.76	37.78
1202	AMEX	ICF	Fri, Nov 25, 2005	37.99	38.15	37.79	38.15
1201	AMEX	ICF	Wed, Nov 23, 2005	37.60	38.04	37.60	38.00
1200	AMEX	ICF	Tue, Nov 22, 2005	37.27	37.88	37.20	37.88
1199	AMEX	ICF	Mon, Nov 21, 2005	37.15	37.36	36.93	37.28
1198	AMEX	ICF	Fri, Nov 18, 2005	36.98	37.19	36.89	37.19
1197	AMEX	ICF	Thu, Nov 17, 2005	36.50	37.04	36.43	36.95
1196	AMEX	ICF	Wed, Nov 16, 2005	36.65	36.65	36.31	36.37
1195	AMEX	ICF	Tue, Nov 15, 2005	36.46	36.77	36.43	36.55
1194	AMEX	ICF	Mon, Nov 14, 2005	36.73	36.84	36.48	36.53
1193	AMEX	ICF	Fri, Nov 11, 2005	36.28	36.65	36.28	36.65
1192	AMEX	ICF	Thu, Nov 10, 2005	35.25	36.34	35.25	36.32
1191	AMEX	ICF	Wed, Nov 9, 2005	34.90	35.70	34.90	35.28
1190	AMEX	ICF	Tue, Nov 8, 2005	34.89	35.04	34.60	34.97
1189	AMEX	ICF	Mon, Nov 7, 2005	35.00	35.25	34.83	35.10
1188	AMEX	ICF	Fri, Nov 4, 2005	34.90	35.02	34.52	34.92
1187	AMEX	ICF	Thu, Nov 3, 2005	35.50	35.55	34.98	35.05
1186	AMEX	ICF	Wed, Nov 2, 2005	34.86	35.21	34.73	35.21
1185	AMEX	ICF	Tue, Nov 1, 2005	35.38	35.38	34.63	35.01
1184	AMEX	ICF	Mon, Oct 31, 2005	35.80	36.00	35.71	35.95
1183	AMEX	ICF	Fri, Oct 28, 2005	34.65	35.61	34.65	35.57
1182	AMEX	ICF	Thu, Oct 27, 2005	34.87	34.92	34.50	34.56
1181	AMEX	ICF	Wed, Oct 26, 2005	35.15	35.24	34.80	34.95
1180	AMEX	ICF	Tue, Oct 25, 2005	35.25	35.61	35.00	35.00
1179	AMEX	ICF	Mon, Oct 24, 2005	35.13	35.48	35.13	35.41
1178	AMEX	ICF	Fri, Oct 21, 2005	34.40	34.94	34.40	34.71
1177	AMEX	ICF	Thu, Oct 20, 2005	34.94	35.00	34.35	34.39
1176	AMEX	ICF	Wed, Oct 19, 2005	34.20	34.93	34.05	34.93
1175	AMEX	ICF	Tue, Oct 18, 2005	34.85	34.94	34.42	34.45
1174	AMEX	ICF	Mon, Oct 17, 2005	34.60	34.88	34.54	34.77
1173	AMEX	ICF	Fri, Oct 14, 2005	34.18	34.67	34.10	34.65
1172	AMEX	ICF	Thu, Oct 13, 2005	33.68	34.20	33.47	33.70
1171	AMEX	ICF	Wed, Oct 12, 2005	34.18	34.33	33.62	33.95
1170	AMEX	ICF	Tue, Oct 11, 2005	34.73	34.90	34.31	34.47
1169	AMEX	ICF	Mon, Oct 10, 2005	35.14	35.17	34.66	34.68
1168	AMEX	ICF	Fri, Oct 7, 2005	35.50	35.55	34.89	35.17
1167	AMEX	ICF	Thu, Oct 6, 2005	35.53	35.77	35.17	35.50
1166	AMEX	ICF	Wed, Oct 5, 2005	36.20	36.20	35.52	35.52
1165	AMEX	ICF	Tue, Oct 4, 2005	37.00	37.00	36.25	36.28
1164	AMEX	ICF	Mon, Oct 3, 2005	36.85	36.93	36.40	36.82
1163	AMEX	ICF	Fri, Sep 30, 2005	36.27	36.79	36.27	36.75
1162	AMEX	ICF	Thu, Sep 29, 2005	35.58	36.24	35.47	36.17
1161	AMEX	ICF	Wed, Sep 28, 2005	35.90	36.05	35.47	35.61
1160	AMEX	ICF	Tue, Sep 27, 2005	35.85	36.00	35.55	35.76
1159	AMEX	ICF	Mon, Sep 26, 2005	35.93	36.04	35.84	35.90
1158	AMEX	ICF	Fri, Sep 23, 2005	36.03	36.35	35.82	36.19
1157	AMEX	ICF	Thu, Sep 22, 2005	35.88	36.22	35.51	36.05
1156	AMEX	ICF	Wed, Sep 21, 2005	36.68	36.70	35.92	35.92
1155	AMEX	ICF	Tue, Sep 20, 2005	36.96	37.23	36.71	36.76
1154	AMEX	ICF	Mon, Sep 19, 2005	37.30	37.45	37.01	37.11
1153	AMEX	ICF	Fri, Sep 16, 2005	37.43	37.49	37.14	37.35
1152	AMEX	ICF	Thu, Sep 15, 2005	37.27	37.45	37.24	37.43
1151	AMEX	ICF	Wed, Sep 14, 2005	37.35	37.40	37.11	37.28
1150	AMEX	ICF	Tue, Sep 13, 2005	37.03	37.52	37.03	37.22
1149	AMEX	ICF	Mon, Sep 12, 2005	37.70	37.70	37.49	37.58
1148	AMEX	ICF	Fri, Sep 9, 2005	37.55	37.72	37.50	37.69
1147	AMEX	ICF	Thu, Sep 8, 2005	37.14	37.73	37.14	37.45
1146	AMEX	ICF	Wed, Sep 7, 2005	37.78	37.81	37.45	37.56
1145	AMEX	ICF	Tue, Sep 6, 2005	37.00	37.96	37.00	37.96
1144	AMEX	ICF	Fri, Sep 2, 2005	37.20	37.46	36.99	37.04
1143	AMEX	ICF	Thu, Sep 1, 2005	37.00	37.69	36.86	37.10
1142	AMEX	ICF	Wed, Aug 31, 2005	36.30	37.03	36.30	37.00
1141	AMEX	ICF	Tue, Aug 30, 2005	35.95	36.24	35.89	36.11
1140	AMEX	ICF	Mon, Aug 29, 2005	36.07	36.23	35.79	36.13
1139	AMEX	ICF	Fri, Aug 26, 2005	36.73	36.73	36.19	36.30
1138	AMEX	ICF	Thu, Aug 25, 2005	36.49	36.81	36.34	36.63
1137	AMEX	ICF	Wed, Aug 24, 2005	36.30	36.86	36.30	36.50
1136	AMEX	ICF	Tue, Aug 23, 2005	36.49	36.57	36.26	36.48
1135	AMEX	ICF	Mon, Aug 22, 2005	36.35	36.42	36.17	36.32
1134	AMEX	ICF	Fri, Aug 19, 2005	36.38	36.38	36.08	36.20
1133	AMEX	ICF	Thu, Aug 18, 2005	36.56	36.56	36.21	36.28
1132	AMEX	ICF	Wed, Aug 17, 2005	36.90	36.90	36.46	36.60
1131	AMEX	ICF	Tue, Aug 16, 2005	36.61	37.04	36.61	36.89
1130	AMEX	ICF	Mon, Aug 15, 2005	36.37	36.86	36.17	36.65
1129	AMEX	ICF	Fri, Aug 12, 2005	36.23	36.43	35.95	36.35
1128	AMEX	ICF	Thu, Aug 11, 2005	35.73	36.21	35.73	36.21
1127	AMEX	ICF	Wed, Aug 10, 2005	36.00	36.28	35.69	35.83
1126	AMEX	ICF	Tue, Aug 9, 2005	35.25	35.99	35.25	35.60
1125	AMEX	ICF	Mon, Aug 8, 2005	36.33	36.33	35.06	35.28
1124	AMEX	ICF	Fri, Aug 5, 2005	37.50	37.50	36.39	36.65
1123	AMEX	ICF	Thu, Aug 4, 2005	38.44	38.45	37.93	37.96
1122	AMEX	ICF	Wed, Aug 3, 2005	38.69	38.77	38.35	38.66
1121	AMEX	ICF	Tue, Aug 2, 2005	38.38	38.75	38.38	38.67
1120	AMEX	ICF	Mon, Aug 1, 2005	38.68	38.68	38.23	38.34
1119	AMEX	ICF	Fri, Jul 29, 2005	38.63	38.65	38.33	38.55
1118	AMEX	ICF	Thu, Jul 28, 2005	38.18	38.69	38.07	38.60
1117	AMEX	ICF	Wed, Jul 27, 2005	38.08	38.31	37.68	38.15
1116	AMEX	ICF	Tue, Jul 26, 2005	37.63	37.89	37.60	37.88
1115	AMEX	ICF	Mon, Jul 25, 2005	37.38	37.57	37.23	37.51
1114	AMEX	ICF	Fri, Jul 22, 2005	37.16	37.30	37.01	37.20
1113	AMEX	ICF	Thu, Jul 21, 2005	37.58	37.60	36.87	37.05
1112	AMEX	ICF	Wed, Jul 20, 2005	37.28	37.60	37.08	37.58
1111	AMEX	ICF	Tue, Jul 19, 2005	37.05	37.34	37.05	37.16
1110	AMEX	ICF	Mon, Jul 18, 2005	36.90	37.18	36.66	37.00
1109	AMEX	ICF	Fri, Jul 15, 2005	36.59	36.83	36.40	36.77
1108	AMEX	ICF	Thu, Jul 14, 2005	37.34	37.38	36.50	36.65
1107	AMEX	ICF	Wed, Jul 13, 2005	37.43	37.43	37.14	37.25
1106	AMEX	ICF	Tue, Jul 12, 2005	37.40	37.60	37.21	37.41
1105	AMEX	ICF	Mon, Jul 11, 2005	36.97	37.43	36.95	37.35
1104	AMEX	ICF	Fri, Jul 8, 2005	36.43	37.03	36.25	36.94
1103	AMEX	ICF	Thu, Jul 7, 2005	36.03	36.32	35.78	36.30
1102	AMEX	ICF	Wed, Jul 6, 2005	36.35	36.44	36.13	36.23
1101	AMEX	ICF	Tue, Jul 5, 2005	35.95	36.35	35.79	36.35
1100	AMEX	ICF	Fri, Jul 1, 2005	35.70	35.98	35.50	35.96
1099	AMEX	ICF	Thu, Jun 30, 2005	35.50	35.60	35.08	35.60
1098	AMEX	ICF	Wed, Jun 29, 2005	35.45	35.59	35.37	35.48
1097	AMEX	ICF	Tue, Jun 28, 2005	35.30	35.40	35.08	35.29
1096	AMEX	ICF	Mon, Jun 27, 2005	35.28	35.30	35.11	35.17
1095	AMEX	ICF	Fri, Jun 24, 2005	35.33	35.58	35.06	35.25
1094	AMEX	ICF	Thu, Jun 23, 2005	35.53	35.61	35.32	35.32
1093	AMEX	ICF	Wed, Jun 22, 2005	35.78	35.78	35.36	35.46
1092	AMEX	ICF	Tue, Jun 21, 2005	35.95	35.95	35.47	35.54
1091	AMEX	ICF	Mon, Jun 20, 2005	36.25	36.35	36.13	36.25
1090	AMEX	ICF	Fri, Jun 17, 2005	36.02	36.37	35.99	36.30
1089	AMEX	ICF	Thu, Jun 16, 2005	35.88	35.90	35.57	35.88
1088	AMEX	ICF	Wed, Jun 15, 2005	35.98	36.00	35.66	35.88
1087	AMEX	ICF	Tue, Jun 14, 2005	35.58	35.93	35.54	35.93
1086	AMEX	ICF	Mon, Jun 13, 2005	35.39	35.60	35.26	35.60
1085	AMEX	ICF	Fri, Jun 10, 2005	36.15	36.15	35.25	35.36
1084	AMEX	ICF	Thu, Jun 9, 2005	35.33	35.46	35.15	35.40
1083	AMEX	ICF	Wed, Jun 8, 2005	17.74	17.84	17.68	17.73
1082	AMEX	ICF	Tue, Jun 7, 2005	17.54	17.76	17.49	17.63
1081	AMEX	ICF	Mon, Jun 6, 2005	17.41	17.49	17.38	17.49
1080	AMEX	ICF	Fri, Jun 3, 2005	17.33	17.53	17.33	17.33
1079	AMEX	ICF	Thu, Jun 2, 2005	17.38	17.41	17.29	17.32
1078	AMEX	ICF	Wed, Jun 1, 2005	17.21	17.41	17.21	17.41
1077	AMEX	ICF	Tue, May 31, 2005	17.09	17.24	17.09	17.19
1076	AMEX	ICF	Fri, May 27, 2005	16.98	17.04	16.95	17.01
1075	AMEX	ICF	Thu, May 26, 2005	17.03	17.19	16.92	16.93
1074	AMEX	ICF	Wed, May 25, 2005	17.30	17.30	16.99	17.02
1073	AMEX	ICF	Tue, May 24, 2005	17.37	17.44	17.21	17.27
1072	AMEX	ICF	Mon, May 23, 2005	17.50	17.59	17.48	17.49
1071	AMEX	ICF	Fri, May 20, 2005	17.44	17.53	17.33	17.52
1070	AMEX	ICF	Thu, May 19, 2005	17.28	17.46	17.24	17.46
1069	AMEX	ICF	Wed, May 18, 2005	17.13	17.19	17.10	17.17
1068	AMEX	ICF	Tue, May 17, 2005	16.87	17.04	16.83	17.00
1067	AMEX	ICF	Mon, May 16, 2005	16.75	16.87	16.75	16.87
1066	AMEX	ICF	Fri, May 13, 2005	16.88	16.91	16.68	16.73
1065	AMEX	ICF	Thu, May 12, 2005	17.03	17.03	16.82	16.89
1064	AMEX	ICF	Wed, May 11, 2005	17.01	17.03	16.82	17.03
1063	AMEX	ICF	Tue, May 10, 2005	16.96	17.01	16.86	16.98
1062	AMEX	ICF	Mon, May 9, 2005	16.68	17.01	16.68	17.01
1061	AMEX	ICF	Fri, May 6, 2005	16.81	16.82	16.60	16.65
1060	AMEX	ICF	Thu, May 5, 2005	16.71	16.89	16.71	16.83
1059	AMEX	ICF	Wed, May 4, 2005	16.51	16.72	16.51	16.69
1058	AMEX	ICF	Tue, May 3, 2005	16.63	16.63	16.50	16.54
1057	AMEX	ICF	Mon, May 2, 2005	16.69	16.69	16.43	16.60
1056	AMEX	ICF	Fri, Apr 29, 2005	16.45	16.66	16.34	16.66
1055	AMEX	ICF	Thu, Apr 28, 2005	16.38	16.44	16.33	16.41
1054	AMEX	ICF	Wed, Apr 27, 2005	16.28	16.44	16.20	16.41
1053	AMEX	ICF	Tue, Apr 26, 2005	16.28	16.33	16.21	16.28
1052	AMEX	ICF	Mon, Apr 25, 2005	16.04	16.22	16.04	16.21
1051	AMEX	ICF	Fri, Apr 22, 2005	15.97	16.07	15.94	16.01
1050	AMEX	ICF	Thu, Apr 21, 2005	15.93	15.97	15.85	15.96
1049	AMEX	ICF	Wed, Apr 20, 2005	15.93	15.98	15.88	15.91
1048	AMEX	ICF	Tue, Apr 19, 2005	15.92	15.97	15.90	15.96
1047	AMEX	ICF	Mon, Apr 18, 2005	15.85	15.93	15.75	15.86
1046	AMEX	ICF	Fri, Apr 15, 2005	15.84	15.95	15.80	15.84
1045	AMEX	ICF	Thu, Apr 14, 2005	15.97	15.99	15.84	15.85
1044	AMEX	ICF	Wed, Apr 13, 2005	15.91	16.02	15.91	15.98
1043	AMEX	ICF	Tue, Apr 12, 2005	15.66	15.97	15.64	15.90
1042	AMEX	ICF	Mon, Apr 11, 2005	15.69	15.71	15.65	15.68
1041	AMEX	ICF	Fri, Apr 8, 2005	15.78	15.79	15.70	15.70
1040	AMEX	ICF	Thu, Apr 7, 2005	15.58	15.78	15.58	15.72
1039	AMEX	ICF	Wed, Apr 6, 2005	15.56	15.67	15.56	15.61
1038	AMEX	ICF	Tue, Apr 5, 2005	15.59	15.61	15.49	15.55
1037	AMEX	ICF	Mon, Apr 4, 2005	15.62	15.63	15.40	15.59
1036	AMEX	ICF	Fri, Apr 1, 2005	15.88	15.93	15.53	15.60
1035	AMEX	ICF	Thu, Mar 31, 2005	15.69	15.83	15.60	15.62
1034	AMEX	ICF	Wed, Mar 30, 2005	15.46	15.67	15.46	15.65
1033	AMEX	ICF	Tue, Mar 29, 2005	15.38	15.57	15.38	15.44
1032	AMEX	ICF	Mon, Mar 28, 2005	15.58	15.58	15.39	15.39
1031	AMEX	ICF	Thu, Mar 24, 2005	15.77	15.91	15.66	15.74
1030	AMEX	ICF	Wed, Mar 23, 2005	15.37	15.80	15.37	15.66
1029	AMEX	ICF	Tue, Mar 22, 2005	16.08	16.13	15.69	15.70
1028	AMEX	ICF	Mon, Mar 21, 2005	16.09	16.09	15.93	16.02
1027	AMEX	ICF	Fri, Mar 18, 2005	16.23	16.23	16.05	16.13
1026	AMEX	ICF	Thu, Mar 17, 2005	16.02	16.23	16.02	16.16
1025	AMEX	ICF	Wed, Mar 16, 2005	16.22	16.22	15.97	16.01
1024	AMEX	ICF	Tue, Mar 15, 2005	16.36	16.46	16.14	16.20
1023	AMEX	ICF	Mon, Mar 14, 2005	15.94	16.23	15.94	16.23
1022	AMEX	ICF	Fri, Mar 11, 2005	16.20	16.20	15.98	16.00
1021	AMEX	ICF	Thu, Mar 10, 2005	16.19	16.25	16.01	16.21
1020	AMEX	ICF	Wed, Mar 9, 2005	16.48	16.48	15.99	16.06
1019	AMEX	ICF	Tue, Mar 8, 2005	16.66	16.66	16.51	16.56
1018	AMEX	ICF	Mon, Mar 7, 2005	16.58	16.77	16.49	16.66
1017	AMEX	ICF	Fri, Mar 4, 2005	16.19	16.56	16.19	16.54
1016	AMEX	ICF	Thu, Mar 3, 2005	16.11	16.22	16.09	16.18
1015	AMEX	ICF	Wed, Mar 2, 2005	16.05	16.17	16.03	16.11
1014	AMEX	ICF	Tue, Mar 1, 2005	16.14	16.24	16.09	16.24
1013	AMEX	ICF	Mon, Feb 28, 2005	16.15	16.15	15.88	16.03
1012	AMEX	ICF	Fri, Feb 25, 2005	15.88	16.14	15.88	16.13
1011	AMEX	ICF	Thu, Feb 24, 2005	15.87	15.94	15.78	15.83
1010	AMEX	ICF	Wed, Feb 23, 2005	16.10	16.12	15.85	15.90
1009	AMEX	ICF	Tue, Feb 22, 2005	16.27	16.29	15.94	15.96
1008	AMEX	ICF	Fri, Feb 18, 2005	16.42	16.45	16.28	16.39
1007	AMEX	ICF	Thu, Feb 17, 2005	16.51	16.58	16.51	16.53
1006	AMEX	ICF	Wed, Feb 16, 2005	16.43	16.54	16.33	16.48
1005	AMEX	ICF	Tue, Feb 15, 2005	16.39	16.46	16.37	16.42
1004	AMEX	ICF	Mon, Feb 14, 2005	16.39	16.42	16.31	16.36
1003	AMEX	ICF	Fri, Feb 11, 2005	16.29	16.38	16.20	16.35
1002	AMEX	ICF	Thu, Feb 10, 2005	16.27	16.33	16.17	16.31
1001	AMEX	ICF	Wed, Feb 9, 2005	16.06	16.24	16.06	16.23
1000	AMEX	ICF	Tue, Feb 8, 2005	16.07	16.07	16.00	16.05
999	AMEX	ICF	Mon, Feb 7, 2005	16.05	16.15	16.01	16.01
998	AMEX	ICF	Fri, Feb 4, 2005	16.03	16.11	15.99	16.09
997	AMEX	ICF	Thu, Feb 3, 2005	15.81	15.93	15.81	15.86
996	AMEX	ICF	Wed, Feb 2, 2005	15.62	15.80	15.57	15.79
995	AMEX	ICF	Tue, Feb 1, 2005	15.54	15.62	15.46	15.62
994	AMEX	ICF	Mon, Jan 31, 2005	15.65	15.67	15.28	15.50
993	AMEX	ICF	Fri, Jan 28, 2005	15.54	15.59	15.43	15.58
992	AMEX	ICF	Thu, Jan 27, 2005	15.68	15.68	15.41	15.45
991	AMEX	ICF	Wed, Jan 26, 2005	15.70	15.79	15.57	15.69
990	AMEX	ICF	Tue, Jan 25, 2005	16.10	16.16	15.69	15.73
989	AMEX	ICF	Mon, Jan 24, 2005	16.26	16.26	16.05	16.05
988	AMEX	ICF	Fri, Jan 21, 2005	16.19	16.31	16.13	16.20
987	AMEX	ICF	Thu, Jan 20, 2005	16.17	16.31	16.13	16.17
986	AMEX	ICF	Wed, Jan 19, 2005	16.29	16.46	16.20	16.26
985	AMEX	ICF	Tue, Jan 18, 2005	15.98	16.23	15.98	16.23
984	AMEX	ICF	Fri, Jan 14, 2005	16.01	16.07	15.94	16.05
983	AMEX	ICF	Thu, Jan 13, 2005	15.96	16.15	15.83	15.88
982	AMEX	ICF	Wed, Jan 12, 2005	15.89	15.89	15.53	15.79
981	AMEX	ICF	Tue, Jan 11, 2005	16.09	16.09	15.84	15.92
980	AMEX	ICF	Mon, Jan 10, 2005	16.22	16.22	16.04	16.06
979	AMEX	ICF	Fri, Jan 7, 2005	16.31	16.34	16.09	16.14
978	AMEX	ICF	Thu, Jan 6, 2005	16.04	16.24	16.02	16.15
977	AMEX	ICF	Wed, Jan 5, 2005	16.70	16.70	15.87	16.02
976	AMEX	ICF	Tue, Jan 4, 2005	16.94	17.01	16.62	16.70
975	AMEX	ICF	Mon, Jan 3, 2005	17.14	17.16	16.73	16.84
974	AMEX	ICF	Fri, Dec 31, 2004	17.08	17.20	17.04	17.04
973	AMEX	ICF	Thu, Dec 30, 2004	17.04	17.16	17.01	17.11
972	AMEX	ICF	Wed, Dec 29, 2004	16.96	17.04	16.93	17.03
971	AMEX	ICF	Tue, Dec 28, 2004	16.88	16.95	16.88	16.92
970	AMEX	ICF	Mon, Dec 27, 2004	16.97	16.97	16.77	16.87
969	AMEX	ICF	Thu, Dec 23, 2004	17.33	17.33	17.13	17.15
968	AMEX	ICF	Wed, Dec 22, 2004	17.26	17.31	17.24	17.31
967	AMEX	ICF	Tue, Dec 21, 2004	17.08	17.20	17.03	17.19
966	AMEX	ICF	Mon, Dec 20, 2004	17.09	17.09	16.92	17.01
965	AMEX	ICF	Fri, Dec 17, 2004	16.93	17.08	16.73	17.04
964	AMEX	ICF	Thu, Dec 16, 2004	16.99	17.10	16.89	16.89
963	AMEX	ICF	Wed, Dec 15, 2004	17.01	17.10	16.88	17.02
962	AMEX	ICF	Tue, Dec 14, 2004	17.01	17.02	16.92	16.98
961	AMEX	ICF	Mon, Dec 13, 2004	17.12	17.13	17.01	17.06
960	AMEX	ICF	Fri, Dec 10, 2004	16.90	17.11	16.86	17.09
959	AMEX	ICF	Thu, Dec 9, 2004	16.74	16.94	16.68	16.94
958	AMEX	ICF	Wed, Dec 8, 2004	16.84	16.84	16.67	16.74
957	AMEX	ICF	Tue, Dec 7, 2004	17.00	17.00	16.70	16.71
956	AMEX	ICF	Mon, Dec 6, 2004	16.92	17.05	16.86	16.99
955	AMEX	ICF	Fri, Dec 3, 2004	16.71	16.91	16.70	16.91
954	AMEX	ICF	Thu, Dec 2, 2004	16.74	16.74	16.48	16.60
953	AMEX	ICF	Wed, Dec 1, 2004	16.49	16.80	16.41	16.76
952	AMEX	ICF	Tue, Nov 30, 2004	16.32	16.41	16.27	16.41
951	AMEX	ICF	Mon, Nov 29, 2004	16.40	16.43	16.27	16.35
950	AMEX	ICF	Fri, Nov 26, 2004	16.49	16.52	16.37	16.37
949	AMEX	ICF	Wed, Nov 24, 2004	16.29	16.47	16.25	16.43
948	AMEX	ICF	Tue, Nov 23, 2004	16.02	16.22	15.99	16.22
947	AMEX	ICF	Mon, Nov 22, 2004	15.94	16.05	15.89	16.01
946	AMEX	ICF	Fri, Nov 19, 2004	16.16	16.19	15.94	15.97
945	AMEX	ICF	Thu, Nov 18, 2004	16.21	16.34	15.96	16.15
944	AMEX	ICF	Wed, Nov 17, 2004	16.68	16.69	16.10	16.18
943	AMEX	ICF	Tue, Nov 16, 2004	16.72	16.78	16.55	16.58
942	AMEX	ICF	Mon, Nov 15, 2004	16.53	16.71	16.53	16.69
941	AMEX	ICF	Fri, Nov 12, 2004	16.14	16.53	16.12	16.51
940	AMEX	ICF	Thu, Nov 11, 2004	15.99	16.11	15.95	16.11
939	AMEX	ICF	Wed, Nov 10, 2004	15.90	16.03	15.83	15.95
938	AMEX	ICF	Tue, Nov 9, 2004	15.79	15.88	15.75	15.86
937	AMEX	ICF	Mon, Nov 8, 2004	15.65	15.84	15.65	15.84
936	AMEX	ICF	Fri, Nov 5, 2004	16.21	16.21	15.69	15.69
935	AMEX	ICF	Thu, Nov 4, 2004	15.97	16.19	15.95	16.16
934	AMEX	ICF	Wed, Nov 3, 2004	15.94	16.05	15.88	15.93
933	AMEX	ICF	Tue, Nov 2, 2004	15.98	15.98	15.79	15.83
932	AMEX	ICF	Mon, Nov 1, 2004	15.79	15.96	15.79	15.94
931	AMEX	ICF	Fri, Oct 29, 2004	15.81	15.88	15.74	15.77
930	AMEX	ICF	Thu, Oct 28, 2004	15.77	15.81	15.70	15.78
929	AMEX	ICF	Wed, Oct 27, 2004	15.71	15.79	15.67	15.79
928	AMEX	ICF	Tue, Oct 26, 2004	15.48	15.67	15.47	15.65
927	AMEX	ICF	Mon, Oct 25, 2004	15.57	15.57	15.41	15.46
926	AMEX	ICF	Fri, Oct 22, 2004	15.68	15.75	15.54	15.57
925	AMEX	ICF	Thu, Oct 21, 2004	15.46	15.66	15.42	15.66
924	AMEX	ICF	Wed, Oct 20, 2004	15.50	15.53	15.23	15.47
923	AMEX	ICF	Tue, Oct 19, 2004	15.64	15.76	15.49	15.49
922	AMEX	ICF	Mon, Oct 18, 2004	15.57	15.69	15.53	15.64
921	AMEX	ICF	Fri, Oct 15, 2004	15.44	15.55	15.44	15.55
920	AMEX	ICF	Thu, Oct 14, 2004	15.28	15.42	15.24	15.40
919	AMEX	ICF	Wed, Oct 13, 2004	15.36	15.36	15.23	15.29
918	AMEX	ICF	Tue, Oct 12, 2004	15.16	15.32	15.10	15.32
917	AMEX	ICF	Mon, Oct 11, 2004	15.19	15.25	15.13	15.17
916	AMEX	ICF	Fri, Oct 8, 2004	15.17	15.23	15.16	15.22
915	AMEX	ICF	Thu, Oct 7, 2004	15.22	15.25	15.07	15.08
914	AMEX	ICF	Wed, Oct 6, 2004	15.20	15.25	15.19	15.25
913	AMEX	ICF	Tue, Oct 5, 2004	15.12	15.21	15.11	15.20
912	AMEX	ICF	Mon, Oct 4, 2004	15.17	15.23	15.13	15.15
911	AMEX	ICF	Fri, Oct 1, 2004	14.85	15.17	14.85	15.10
910	AMEX	ICF	Thu, Sep 30, 2004	14.77	14.90	14.74	14.83
909	AMEX	ICF	Wed, Sep 29, 2004	14.74	14.74	14.67	14.72
908	AMEX	ICF	Tue, Sep 28, 2004	14.63	14.71	14.59	14.70
907	AMEX	ICF	Mon, Sep 27, 2004	14.66	14.66	14.60	14.63
906	AMEX	ICF	Fri, Sep 24, 2004	14.77	14.84	14.75	14.81
905	AMEX	ICF	Thu, Sep 23, 2004	14.83	14.86	14.74	14.77
904	AMEX	ICF	Wed, Sep 22, 2004	14.94	14.94	14.87	14.87
903	AMEX	ICF	Tue, Sep 21, 2004	14.95	14.98	14.85	14.93
902	AMEX	ICF	Mon, Sep 20, 2004	15.03	15.03	14.90	14.92
901	AMEX	ICF	Fri, Sep 17, 2004	15.10	15.10	14.97	15.05
900	AMEX	ICF	Thu, Sep 16, 2004	14.87	15.09	14.82	15.06
899	AMEX	ICF	Wed, Sep 15, 2004	14.80	14.85	14.71	14.81
898	AMEX	ICF	Tue, Sep 14, 2004	14.88	14.88	14.73	14.75
897	AMEX	ICF	Mon, Sep 13, 2004	15.04	15.04	14.88	14.90
896	AMEX	ICF	Fri, Sep 10, 2004	14.99	15.05	14.90	15.04
895	AMEX	ICF	Thu, Sep 9, 2004	15.19	15.21	15.01	15.01
894	AMEX	ICF	Wed, Sep 8, 2004	15.35	15.37	15.29	15.31
893	AMEX	ICF	Tue, Sep 7, 2004	15.25	15.33	15.17	15.30
892	AMEX	ICF	Fri, Sep 3, 2004	15.08	15.19	15.08	15.19
891	AMEX	ICF	Thu, Sep 2, 2004	14.99	15.10	14.98	15.08
890	AMEX	ICF	Wed, Sep 1, 2004	15.14	15.14	14.96	14.96
889	AMEX	ICF	Tue, Aug 31, 2004	14.97	15.06	14.96	15.04
888	AMEX	ICF	Mon, Aug 30, 2004	14.94	14.95	14.84	14.95
887	AMEX	ICF	Fri, Aug 27, 2004	14.92	14.92	14.84	14.86
886	AMEX	ICF	Thu, Aug 26, 2004	14.87	14.88	14.81	14.86
885	AMEX	ICF	Wed, Aug 25, 2004	14.93	14.94	14.79	14.81
884	AMEX	ICF	Tue, Aug 24, 2004	14.72	14.90	14.72	14.87
883	AMEX	ICF	Mon, Aug 23, 2004	14.69	14.74	14.58	14.71
882	AMEX	ICF	Fri, Aug 20, 2004	14.51	14.70	14.51	14.70
881	AMEX	ICF	Thu, Aug 19, 2004	14.47	14.47	14.25	14.26
880	AMEX	ICF	Wed, Aug 18, 2004	14.35	14.49	14.32	14.47
879	AMEX	ICF	Tue, Aug 17, 2004	14.28	14.29	14.23	14.27
878	AMEX	ICF	Mon, Aug 16, 2004	13.94	14.15	13.94	14.15
877	AMEX	ICF	Fri, Aug 13, 2004	13.98	13.98	13.91	13.94
876	AMEX	ICF	Thu, Aug 12, 2004	14.11	14.11	13.94	13.96
875	AMEX	ICF	Wed, Aug 11, 2004	14.13	14.13	14.06	14.11
874	AMEX	ICF	Tue, Aug 10, 2004	14.16	14.18	14.09	14.10
873	AMEX	ICF	Mon, Aug 9, 2004	14.06	14.14	14.00	14.07
872	AMEX	ICF	Fri, Aug 6, 2004	14.11	14.29	13.97	14.05
871	AMEX	ICF	Thu, Aug 5, 2004	14.31	14.31	14.07	14.07
870	AMEX	ICF	Wed, Aug 4, 2004	14.16	14.32	14.10	14.32
869	AMEX	ICF	Tue, Aug 3, 2004	14.06	14.25	14.06	14.17
868	AMEX	ICF	Mon, Aug 2, 2004	13.90	14.11	13.81	14.11
867	AMEX	ICF	Fri, Jul 30, 2004	13.90	13.95	13.84	13.90
866	AMEX	ICF	Thu, Jul 29, 2004	13.96	13.96	13.76	13.80
865	AMEX	ICF	Wed, Jul 28, 2004	13.62	13.86	13.51	13.83
864	AMEX	ICF	Tue, Jul 27, 2004	13.64	13.77	13.59	13.65
863	AMEX	ICF	Mon, Jul 26, 2004	13.76	13.76	13.60	13.66
862	AMEX	ICF	Fri, Jul 23, 2004	13.89	13.90	13.78	13.80
861	AMEX	ICF	Thu, Jul 22, 2004	14.14	14.14	13.93	13.93
860	AMEX	ICF	Wed, Jul 21, 2004	14.35	14.35	14.14	14.17
859	AMEX	ICF	Tue, Jul 20, 2004	14.28	14.38	14.28	14.29
858	AMEX	ICF	Mon, Jul 19, 2004	14.18	14.29	14.13	14.28
857	AMEX	ICF	Fri, Jul 16, 2004	14.29	14.29	14.14	14.17
856	AMEX	ICF	Thu, Jul 15, 2004	14.13	14.19	14.12	14.15
855	AMEX	ICF	Wed, Jul 14, 2004	13.95	14.03	13.93	14.03
854	AMEX	ICF	Tue, Jul 13, 2004	14.01	14.02	13.88	13.91
853	AMEX	ICF	Mon, Jul 12, 2004	13.95	14.09	13.91	14.09
852	AMEX	ICF	Fri, Jul 9, 2004	14.00	14.00	13.81	13.93
851	AMEX	ICF	Thu, Jul 8, 2004	14.13	14.14	13.91	13.91
850	AMEX	ICF	Wed, Jul 7, 2004	14.06	14.16	14.02	14.15
849	AMEX	ICF	Tue, Jul 6, 2004	14.06	14.06	13.83	13.97
848	AMEX	ICF	Fri, Jul 2, 2004	13.89	14.07	13.88	14.03
847	AMEX	ICF	Thu, Jul 1, 2004	13.79	13.83	13.63	13.76
846	AMEX	ICF	Wed, Jun 30, 2004	13.64	13.80	13.54	13.75
845	AMEX	ICF	Tue, Jun 29, 2004	13.89	13.89	13.59	13.60
844	AMEX	ICF	Mon, Jun 28, 2004	13.86	13.95	13.80	13.91
843	AMEX	ICF	Fri, Jun 25, 2004	13.98	14.00	13.89	13.96
842	AMEX	ICF	Thu, Jun 24, 2004	13.95	14.00	13.87	13.93
841	AMEX	ICF	Wed, Jun 23, 2004	13.89	13.96	13.85	13.92
840	AMEX	ICF	Tue, Jun 22, 2004	13.86	13.88	13.79	13.86
839	AMEX	ICF	Mon, Jun 21, 2004	13.72	13.86	13.71	13.86
838	AMEX	ICF	Fri, Jun 18, 2004	13.66	13.72	13.61	13.70
837	AMEX	ICF	Thu, Jun 17, 2004	13.59	13.63	13.46	13.61
836	AMEX	ICF	Wed, Jun 16, 2004	13.50	13.57	13.44	13.54
835	AMEX	ICF	Tue, Jun 15, 2004	13.36	13.53	13.36	13.50
834	AMEX	ICF	Mon, Jun 14, 2004	13.25	13.29	13.18	13.27
833	AMEX	ICF	Thu, Jun 10, 2004	13.56	13.56	13.42	13.48
832	AMEX	ICF	Wed, Jun 9, 2004	13.58	13.70	13.56	13.58
831	AMEX	ICF	Tue, Jun 8, 2004	13.62	13.63	13.54	13.58
830	AMEX	ICF	Mon, Jun 7, 2004	13.56	13.66	13.53	13.61
829	AMEX	ICF	Fri, Jun 4, 2004	13.71	13.71	13.49	13.54
828	AMEX	ICF	Thu, Jun 3, 2004	13.54	13.63	13.45	13.50
827	AMEX	ICF	Wed, Jun 2, 2004	13.51	13.59	13.38	13.56
826	AMEX	ICF	Tue, Jun 1, 2004	13.48	13.50	13.23	13.35
825	AMEX	ICF	Fri, May 28, 2004	13.48	13.56	13.40	13.56
824	AMEX	ICF	Thu, May 27, 2004	13.39	13.47	13.28	13.37
823	AMEX	ICF	Wed, May 26, 2004	13.06	13.33	13.03	13.29
822	AMEX	ICF	Tue, May 25, 2004	12.84	13.11	12.84	13.09
821	AMEX	ICF	Mon, May 24, 2004	12.93	12.93	12.74	12.83
820	AMEX	ICF	Fri, May 21, 2004	12.78	12.86	12.67	12.80
819	AMEX	ICF	Thu, May 20, 2004	12.63	12.76	12.53	12.75
818	AMEX	ICF	Wed, May 19, 2004	12.81	12.89	12.44	12.44
817	AMEX	ICF	Tue, May 18, 2004	12.63	12.69	12.51	12.68
816	AMEX	ICF	Mon, May 17, 2004	12.36	12.63	12.19	12.51
815	AMEX	ICF	Fri, May 14, 2004	12.23	12.49	12.18	12.38
814	AMEX	ICF	Thu, May 13, 2004	12.18	12.36	12.18	12.26
813	AMEX	ICF	Wed, May 12, 2004	12.18	12.26	12.06	12.24
812	AMEX	ICF	Tue, May 11, 2004	12.24	12.40	12.13	12.19
811	AMEX	ICF	Mon, May 10, 2004	12.14	12.27	11.82	12.13
810	AMEX	ICF	Fri, May 7, 2004	12.57	12.58	12.25	12.25
809	AMEX	ICF	Thu, May 6, 2004	12.55	12.76	12.48	12.69
808	AMEX	ICF	Wed, May 5, 2004	12.86	12.87	12.68	12.73
807	AMEX	ICF	Tue, May 4, 2004	12.82	12.97	12.78	12.83
806	AMEX	ICF	Mon, May 3, 2004	12.48	12.79	12.47	12.75
805	AMEX	ICF	Fri, Apr 30, 2004	12.68	12.79	12.50	12.59
804	AMEX	ICF	Thu, Apr 29, 2004	12.88	12.96	12.46	12.61
803	AMEX	ICF	Wed, Apr 28, 2004	12.95	12.95	12.83	12.84
802	AMEX	ICF	Tue, Apr 27, 2004	12.88	12.97	12.80	12.89
801	AMEX	ICF	Mon, Apr 26, 2004	12.69	12.91	12.69	12.75
800	AMEX	ICF	Fri, Apr 23, 2004	12.86	12.86	12.63	12.69
799	AMEX	ICF	Thu, Apr 22, 2004	12.65	12.95	12.60	12.78
798	AMEX	ICF	Wed, Apr 21, 2004	12.68	12.74	12.54	12.64
797	AMEX	ICF	Tue, Apr 20, 2004	13.16	13.16	12.63	12.64
796	AMEX	ICF	Mon, Apr 19, 2004	13.03	13.20	12.82	13.13
795	AMEX	ICF	Fri, Apr 16, 2004	13.09	13.20	12.91	13.08
794	AMEX	ICF	Thu, Apr 15, 2004	12.70	12.97	12.68	12.92
793	AMEX	ICF	Wed, Apr 14, 2004	12.65	12.91	12.54	12.68
792	AMEX	ICF	Tue, Apr 13, 2004	12.58	13.08	12.41	12.84
791	AMEX	ICF	Mon, Apr 12, 2004	13.35	13.35	12.59	12.86
790	AMEX	ICF	Thu, Apr 8, 2004	13.76	13.81	13.53	13.57
789	AMEX	ICF	Wed, Apr 7, 2004	13.42	14.04	13.40	13.81
788	AMEX	ICF	Tue, Apr 6, 2004	14.03	14.03	13.51	13.56
787	AMEX	ICF	Mon, Apr 5, 2004	14.78	14.78	14.06	14.19
786	AMEX	ICF	Fri, Apr 2, 2004	14.98	14.98	14.77	14.80
785	AMEX	ICF	Thu, Apr 1, 2004	14.78	14.95	14.78	14.95
784	AMEX	ICF	Wed, Mar 31, 2004	14.72	14.78	14.61	14.78
783	AMEX	ICF	Tue, Mar 30, 2004	14.53	14.69	14.50	14.68
782	AMEX	ICF	Mon, Mar 29, 2004	14.55	14.56	14.47	14.51
781	AMEX	ICF	Fri, Mar 26, 2004	14.74	14.78	14.63	14.66
780	AMEX	ICF	Thu, Mar 25, 2004	14.71	14.81	14.71	14.80
779	AMEX	ICF	Wed, Mar 24, 2004	14.78	14.81	14.63	14.65
778	AMEX	ICF	Tue, Mar 23, 2004	14.71	14.77	14.70	14.75
777	AMEX	ICF	Mon, Mar 22, 2004	14.71	14.74	14.64	14.70
776	AMEX	ICF	Fri, Mar 19, 2004	14.75	14.80	14.70	14.72
775	AMEX	ICF	Thu, Mar 18, 2004	14.61	14.72	14.61	14.72
774	AMEX	ICF	Wed, Mar 17, 2004	14.45	14.65	14.44	14.65
773	AMEX	ICF	Tue, Mar 16, 2004	14.42	14.43	14.32	14.39
772	AMEX	ICF	Mon, Mar 15, 2004	14.43	14.43	14.32	14.35
771	AMEX	ICF	Fri, Mar 12, 2004	14.33	14.42	14.28	14.42
770	AMEX	ICF	Thu, Mar 11, 2004	14.36	14.42	14.28	14.28
769	AMEX	ICF	Wed, Mar 10, 2004	14.64	14.67	14.44	14.44
768	AMEX	ICF	Tue, Mar 9, 2004	14.63	14.64	14.56	14.63
767	AMEX	ICF	Mon, Mar 8, 2004	14.64	14.66	14.55	14.60
766	AMEX	ICF	Fri, Mar 5, 2004	14.56	14.66	14.50	14.62
765	AMEX	ICF	Thu, Mar 4, 2004	14.53	14.56	14.47	14.53
764	AMEX	ICF	Wed, Mar 3, 2004	14.41	14.56	14.40	14.50
763	AMEX	ICF	Tue, Mar 2, 2004	14.31	14.43	14.31	14.40
762	AMEX	ICF	Mon, Mar 1, 2004	14.15	14.31	14.14	14.28
761	AMEX	ICF	Fri, Feb 27, 2004	14.11	14.12	14.04	14.12
760	AMEX	ICF	Thu, Feb 26, 2004	14.13	14.13	14.07	14.08
759	AMEX	ICF	Wed, Feb 25, 2004	14.04	14.13	13.99	14.10
758	AMEX	ICF	Tue, Feb 24, 2004	14.01	14.03	13.94	14.03
757	AMEX	ICF	Mon, Feb 23, 2004	14.06	14.06	13.95	14.00
756	AMEX	ICF	Fri, Feb 20, 2004	14.03	14.03	13.93	13.98
755	AMEX	ICF	Thu, Feb 19, 2004	13.96	14.01	13.91	14.00
754	AMEX	ICF	Wed, Feb 18, 2004	14.08	14.08	13.97	13.98
753	AMEX	ICF	Tue, Feb 17, 2004	14.11	14.11	14.00	14.03
752	AMEX	ICF	Fri, Feb 13, 2004	14.12	14.12	13.92	13.97
751	AMEX	ICF	Thu, Feb 12, 2004	14.21	14.22	14.01	14.13
750	AMEX	ICF	Wed, Feb 11, 2004	14.18	14.26	14.11	14.26
749	AMEX	ICF	Tue, Feb 10, 2004	14.09	14.16	14.08	14.16
748	AMEX	ICF	Mon, Feb 9, 2004	14.03	14.07	14.00	14.04
747	AMEX	ICF	Fri, Feb 6, 2004	13.84	14.07	13.77	14.06
746	AMEX	ICF	Thu, Feb 5, 2004	13.71	13.81	13.67	13.78
745	AMEX	ICF	Wed, Feb 4, 2004	13.92	13.92	13.73	13.74
744	AMEX	ICF	Tue, Feb 3, 2004	14.07	14.15	13.94	13.94
743	AMEX	ICF	Mon, Feb 2, 2004	13.91	14.02	13.85	14.01
742	AMEX	ICF	Fri, Jan 30, 2004	13.79	13.85	13.73	13.85
741	AMEX	ICF	Thu, Jan 29, 2004	13.75	13.77	13.63	13.77
740	AMEX	ICF	Wed, Jan 28, 2004	13.74	13.85	13.71	13.73
739	AMEX	ICF	Tue, Jan 27, 2004	13.62	13.75	13.57	13.71
738	AMEX	ICF	Mon, Jan 26, 2004	13.44	13.58	13.38	13.58
737	AMEX	ICF	Fri, Jan 23, 2004	13.29	13.42	13.27	13.41
736	AMEX	ICF	Thu, Jan 22, 2004	13.25	13.29	13.21	13.29
735	AMEX	ICF	Wed, Jan 21, 2004	13.21	13.21	13.13	13.21
734	AMEX	ICF	Tue, Jan 20, 2004	13.25	13.26	13.14	13.20
733	AMEX	ICF	Fri, Jan 16, 2004	13.36	13.37	13.21	13.21
732	AMEX	ICF	Thu, Jan 15, 2004	13.37	13.37	13.27	13.33
731	AMEX	ICF	Wed, Jan 14, 2004	13.27	13.35	13.27	13.34
730	AMEX	ICF	Tue, Jan 13, 2004	13.30	13.30	13.17	13.27
729	AMEX	ICF	Mon, Jan 12, 2004	13.32	13.32	13.20	13.23
728	AMEX	ICF	Fri, Jan 9, 2004	13.16	13.25	13.14	13.23
727	AMEX	ICF	Thu, Jan 8, 2004	13.21	13.21	13.15	13.21
726	AMEX	ICF	Wed, Jan 7, 2004	13.27	13.28	13.14	13.17
725	AMEX	ICF	Tue, Jan 6, 2004	13.22	13.26	13.18	13.26
724	AMEX	ICF	Mon, Jan 5, 2004	13.38	13.38	13.15	13.17
723	AMEX	ICF	Fri, Jan 2, 2004	13.29	13.30	13.14	13.19
722	AMEX	ICF	Wed, Dec 31, 2003	13.42	13.42	13.23	13.26
721	AMEX	ICF	Tue, Dec 30, 2003	13.35	13.37	13.28	13.32
720	AMEX	ICF	Mon, Dec 29, 2003	13.24	13.30	13.18	13.28
719	AMEX	ICF	Fri, Dec 26, 2003	13.24	13.24	13.18	13.20
718	AMEX	ICF	Wed, Dec 24, 2003	13.18	13.20	13.15	13.19
717	AMEX	ICF	Tue, Dec 23, 2003	13.21	13.21	13.13	13.13
716	AMEX	ICF	Mon, Dec 22, 2003	13.11	13.18	13.08	13.18
715	AMEX	ICF	Fri, Dec 19, 2003	13.13	13.14	13.08	13.12
714	AMEX	ICF	Thu, Dec 18, 2003	13.14	13.16	13.07	13.10
713	AMEX	ICF	Wed, Dec 17, 2003	13.13	13.13	13.07	13.12
712	AMEX	ICF	Tue, Dec 16, 2003	13.08	13.11	12.97	13.11
711	AMEX	ICF	Mon, Dec 15, 2003	13.17	13.17	13.01	13.01
710	AMEX	ICF	Fri, Dec 12, 2003	13.24	13.27	13.20	13.25
709	AMEX	ICF	Thu, Dec 11, 2003	13.15	13.23	13.15	13.22
708	AMEX	ICF	Wed, Dec 10, 2003	13.19	13.19	13.11	13.14
707	AMEX	ICF	Tue, Dec 9, 2003	13.19	13.20	13.13	13.19
706	AMEX	ICF	Mon, Dec 8, 2003	13.10	13.16	13.07	13.16
705	AMEX	ICF	Fri, Dec 5, 2003	13.11	13.13	13.06	13.06
704	AMEX	ICF	Thu, Dec 4, 2003	13.20	13.20	13.08	13.10
703	AMEX	ICF	Wed, Dec 3, 2003	13.20	13.21	13.15	13.16
702	AMEX	ICF	Tue, Dec 2, 2003	13.20	13.20	13.13	13.17
701	AMEX	ICF	Mon, Dec 1, 2003	13.12	13.19	13.11	13.19
700	AMEX	ICF	Fri, Nov 28, 2003	13.03	13.06	12.97	13.00
699	AMEX	ICF	Wed, Nov 26, 2003	12.95	12.97	12.87	12.97
698	AMEX	ICF	Tue, Nov 25, 2003	12.78	12.90	12.73	12.89
697	AMEX	ICF	Mon, Nov 24, 2003	12.75	12.79	12.69	12.74
696	AMEX	ICF	Fri, Nov 21, 2003	12.81	12.81	12.58	12.66
695	AMEX	ICF	Thu, Nov 20, 2003	12.88	12.88	12.69	12.75
694	AMEX	ICF	Wed, Nov 19, 2003	12.98	12.98	12.84	12.88
693	AMEX	ICF	Tue, Nov 18, 2003	13.01	13.01	12.91	12.94
692	AMEX	ICF	Mon, Nov 17, 2003	12.91	12.93	12.87	12.92
691	AMEX	ICF	Fri, Nov 14, 2003	12.88	13.03	12.88	13.00
690	AMEX	ICF	Thu, Nov 13, 2003	12.86	12.89	12.80	12.89
689	AMEX	ICF	Wed, Nov 12, 2003	12.73	12.88	12.71	12.88
688	AMEX	ICF	Tue, Nov 11, 2003	12.79	12.79	12.67	12.68
687	AMEX	ICF	Mon, Nov 10, 2003	12.83	12.83	12.75	12.77
686	AMEX	ICF	Fri, Nov 7, 2003	12.80	12.88	12.77	12.81
685	AMEX	ICF	Thu, Nov 6, 2003	12.63	12.75	12.61	12.73
684	AMEX	ICF	Wed, Nov 5, 2003	12.63	12.63	12.53	12.61
683	AMEX	ICF	Tue, Nov 4, 2003	12.65	12.67	12.53	12.64
682	AMEX	ICF	Mon, Nov 3, 2003	12.55	12.66	12.55	12.66
681	AMEX	ICF	Fri, Oct 31, 2003	12.63	12.64	12.43	12.49
680	AMEX	ICF	Thu, Oct 30, 2003	12.53	12.62	12.47	12.62
679	AMEX	ICF	Wed, Oct 29, 2003	12.41	12.53	12.38	12.47
678	AMEX	ICF	Tue, Oct 28, 2003	12.51	12.51	12.21	12.36
677	AMEX	ICF	Mon, Oct 27, 2003	12.41	12.58	12.41	12.48
676	AMEX	ICF	Fri, Oct 24, 2003	12.42	12.42	12.27	12.37
675	AMEX	ICF	Thu, Oct 23, 2003	12.51	12.51	12.34	12.43
674	AMEX	ICF	Wed, Oct 22, 2003	12.66	12.66	12.54	12.57
673	AMEX	ICF	Tue, Oct 21, 2003	12.70	12.72	12.64	12.68
672	AMEX	ICF	Mon, Oct 20, 2003	12.74	12.75	12.64	12.64
671	AMEX	ICF	Fri, Oct 17, 2003	12.84	12.85	12.67	12.67
670	AMEX	ICF	Thu, Oct 16, 2003	12.82	12.82	12.76	12.80
669	AMEX	ICF	Wed, Oct 15, 2003	12.86	12.86	12.75	12.75
668	AMEX	ICF	Tue, Oct 14, 2003	12.81	12.81	12.73	12.80
667	AMEX	ICF	Mon, Oct 13, 2003	12.81	12.83	12.77	12.78
666	AMEX	ICF	Fri, Oct 10, 2003	12.82	12.82	12.73	12.74
665	AMEX	ICF	Thu, Oct 9, 2003	12.80	12.83	12.71	12.77
664	AMEX	ICF	Wed, Oct 8, 2003	12.77	12.77	12.69	12.73
663	AMEX	ICF	Tue, Oct 7, 2003	12.80	12.80	12.71	12.75
662	AMEX	ICF	Mon, Oct 6, 2003	12.68	12.79	12.65	12.78
661	AMEX	ICF	Fri, Oct 3, 2003	12.63	12.73	12.61	12.63
660	AMEX	ICF	Thu, Oct 2, 2003	12.43	12.50	12.43	12.49
659	AMEX	ICF	Wed, Oct 1, 2003	12.34	12.43	12.34	12.43
658	AMEX	ICF	Tue, Sep 30, 2003	12.26	12.36	12.16	12.34
657	AMEX	ICF	Mon, Sep 29, 2003	12.19	12.25	12.18	12.25
656	AMEX	ICF	Fri, Sep 26, 2003	12.15	12.19	12.11	12.16
655	AMEX	ICF	Thu, Sep 25, 2003	12.18	12.21	12.08	12.15
654	AMEX	ICF	Wed, Sep 24, 2003	12.24	12.24	12.15	12.17
653	AMEX	ICF	Tue, Sep 23, 2003	12.16	12.24	12.13	12.24
652	AMEX	ICF	Mon, Sep 22, 2003	12.13	12.16	12.08	12.16
651	AMEX	ICF	Fri, Sep 19, 2003	12.09	12.18	12.06	12.18
650	AMEX	ICF	Thu, Sep 18, 2003	12.02	12.09	12.00	12.06
649	AMEX	ICF	Wed, Sep 17, 2003	12.03	12.03	11.93	12.00
648	AMEX	ICF	Tue, Sep 16, 2003	12.07	12.07	11.98	12.03
647	AMEX	ICF	Mon, Sep 15, 2003	12.06	12.08	12.02	12.04
646	AMEX	ICF	Fri, Sep 12, 2003	12.19	12.25	12.11	12.24
645	AMEX	ICF	Thu, Sep 11, 2003	12.18	12.23	12.17	12.21
644	AMEX	ICF	Wed, Sep 10, 2003	12.29	12.30	12.07	12.08
643	AMEX	ICF	Tue, Sep 9, 2003	12.30	12.31	12.20	12.31
642	AMEX	ICF	Mon, Sep 8, 2003	12.26	12.35	12.22	12.33
641	AMEX	ICF	Fri, Sep 5, 2003	12.34	12.35	12.28	12.30
640	AMEX	ICF	Thu, Sep 4, 2003	12.37	12.42	12.33	12.35
639	AMEX	ICF	Wed, Sep 3, 2003	12.26	12.36	12.26	12.34
638	AMEX	ICF	Tue, Sep 2, 2003	12.08	12.24	12.07	12.24
637	AMEX	ICF	Fri, Aug 29, 2003	12.01	12.09	11.96	12.06
636	AMEX	ICF	Thu, Aug 28, 2003	12.03	12.03	11.94	12.03
635	AMEX	ICF	Wed, Aug 27, 2003	11.84	12.04	11.84	11.99
634	AMEX	ICF	Tue, Aug 26, 2003	11.79	11.90	11.68	11.89
633	AMEX	ICF	Mon, Aug 25, 2003	11.84	11.84	11.73	11.79
632	AMEX	ICF	Fri, Aug 22, 2003	12.02	12.02	11.88	11.91
631	AMEX	ICF	Thu, Aug 21, 2003	11.99	12.03	11.93	12.01
630	AMEX	ICF	Wed, Aug 20, 2003	11.94	11.98	11.88	11.98
629	AMEX	ICF	Tue, Aug 19, 2003	11.94	11.95	11.90	11.92
628	AMEX	ICF	Mon, Aug 18, 2003	11.88	11.97	11.86	11.91
627	AMEX	ICF	Fri, Aug 15, 2003	11.89	11.91	11.83	11.87
626	AMEX	ICF	Thu, Aug 14, 2003	11.84	11.91	11.79	11.91
625	AMEX	ICF	Wed, Aug 13, 2003	11.89	11.89	11.77	11.81
624	AMEX	ICF	Tue, Aug 12, 2003	11.89	11.89	11.81	11.86
623	AMEX	ICF	Mon, Aug 11, 2003	11.88	11.92	11.85	11.88
622	AMEX	ICF	Fri, Aug 8, 2003	11.92	11.92	11.86	11.88
621	AMEX	ICF	Thu, Aug 7, 2003	11.84	11.93	11.78	11.90
620	AMEX	ICF	Wed, Aug 6, 2003	11.81	11.84	11.70	11.84
619	AMEX	ICF	Tue, Aug 5, 2003	11.84	11.86	11.76	11.81
618	AMEX	ICF	Mon, Aug 4, 2003	11.89	11.89	11.72	11.80
617	AMEX	ICF	Fri, Aug 1, 2003	11.88	11.91	11.84	11.85
616	AMEX	ICF	Thu, Jul 31, 2003	11.95	12.00	11.86	11.94
615	AMEX	ICF	Wed, Jul 30, 2003	11.80	11.94	11.75	11.91
614	AMEX	ICF	Tue, Jul 29, 2003	11.69	11.77	11.63	11.77
613	AMEX	ICF	Mon, Jul 28, 2003	11.77	11.77	11.64	11.64
612	AMEX	ICF	Fri, Jul 25, 2003	11.67	11.74	11.64	11.74
611	AMEX	ICF	Thu, Jul 24, 2003	11.60	11.66	11.60	11.65
610	AMEX	ICF	Wed, Jul 23, 2003	11.56	11.81	11.50	11.58
609	AMEX	ICF	Tue, Jul 22, 2003	11.60	11.64	11.57	11.58
608	AMEX	ICF	Mon, Jul 21, 2003	11.62	11.62	11.47	11.54
607	AMEX	ICF	Fri, Jul 18, 2003	11.59	11.60	11.53	11.59
606	AMEX	ICF	Thu, Jul 17, 2003	11.62	11.63	11.45	11.52
605	AMEX	ICF	Wed, Jul 16, 2003	11.70	11.74	11.60	11.66
604	AMEX	ICF	Tue, Jul 15, 2003	11.68	11.70	11.63	11.65
603	AMEX	ICF	Mon, Jul 14, 2003	11.66	11.71	11.63	11.65
602	AMEX	ICF	Fri, Jul 11, 2003	11.51	11.60	11.50	11.56
601	AMEX	ICF	Thu, Jul 10, 2003	11.63	11.63	11.40	11.46
600	AMEX	ICF	Wed, Jul 9, 2003	11.73	11.73	11.56	11.63
599	AMEX	ICF	Tue, Jul 8, 2003	11.71	11.72	11.66	11.71
598	AMEX	ICF	Mon, Jul 7, 2003	11.63	11.71	11.63	11.70
597	AMEX	ICF	Thu, Jul 3, 2003	11.53	11.60	11.49	11.60
596	AMEX	ICF	Wed, Jul 2, 2003	11.41	11.52	11.37	11.52
595	AMEX	ICF	Tue, Jul 1, 2003	11.26	11.37	11.18	11.37
594	AMEX	ICF	Mon, Jun 30, 2003	11.34	11.34	11.16	11.22
593	AMEX	ICF	Fri, Jun 27, 2003	11.29	11.34	11.24	11.29
592	AMEX	ICF	Thu, Jun 26, 2003	11.16	11.27	11.11	11.23
591	AMEX	ICF	Wed, Jun 25, 2003	11.03	11.16	11.03	11.12
590	AMEX	ICF	Tue, Jun 24, 2003	10.97	11.06	10.91	11.06
589	AMEX	ICF	Mon, Jun 23, 2003	11.11	11.12	10.98	11.01
588	AMEX	ICF	Fri, Jun 20, 2003	11.18	11.18	11.12	11.12
587	AMEX	ICF	Thu, Jun 19, 2003	11.21	11.22	11.08	11.12
586	AMEX	ICF	Wed, Jun 18, 2003	11.22	11.22	11.06	11.13
585	AMEX	ICF	Tue, Jun 17, 2003	11.41	11.42	11.24	11.24
584	AMEX	ICF	Mon, Jun 16, 2003	11.33	11.38	11.30	11.34
583	AMEX	ICF	Fri, Jun 13, 2003	11.57	11.58	11.36	11.44
582	AMEX	ICF	Thu, Jun 12, 2003	11.78	11.79	11.53	11.61
581	AMEX	ICF	Wed, Jun 11, 2003	11.61	11.75	11.61	11.75
580	AMEX	ICF	Tue, Jun 10, 2003	11.51	11.65	11.51	11.65
579	AMEX	ICF	Mon, Jun 9, 2003	11.58	11.58	11.46	11.50
578	AMEX	ICF	Fri, Jun 6, 2003	11.50	11.60	11.50	11.59
577	AMEX	ICF	Thu, Jun 5, 2003	11.46	11.47	11.41	11.45
576	AMEX	ICF	Wed, Jun 4, 2003	11.36	11.49	11.35	11.44
575	AMEX	ICF	Tue, Jun 3, 2003	11.24	11.31	11.21	11.31
574	AMEX	ICF	Mon, Jun 2, 2003	11.28	11.32	11.23	11.27
573	AMEX	ICF	Fri, May 30, 2003	10.98	11.18	10.98	11.18
572	AMEX	ICF	Thu, May 29, 2003	11.26	11.26	10.79	10.97
571	AMEX	ICF	Wed, May 28, 2003	11.43	11.47	11.24	11.27
570	AMEX	ICF	Tue, May 27, 2003	11.46	11.46	11.37	11.40
569	AMEX	ICF	Fri, May 23, 2003	11.41	11.47	11.38	11.45
568	AMEX	ICF	Thu, May 22, 2003	11.35	11.43	11.31	11.41
567	AMEX	ICF	Wed, May 21, 2003	11.28	11.31	11.23	11.31
566	AMEX	ICF	Tue, May 20, 2003	11.20	11.30	11.20	11.28
565	AMEX	ICF	Mon, May 19, 2003	11.24	11.24	11.16	11.19
564	AMEX	ICF	Fri, May 16, 2003	11.13	11.24	11.08	11.24
563	AMEX	ICF	Thu, May 15, 2003	11.15	11.19	11.06	11.19
562	AMEX	ICF	Wed, May 14, 2003	11.23	11.23	11.11	11.15
561	AMEX	ICF	Tue, May 13, 2003	11.19	11.22	11.15	11.21
560	AMEX	ICF	Mon, May 12, 2003	11.11	11.20	11.11	11.16
559	AMEX	ICF	Fri, May 9, 2003	11.04	11.14	11.04	11.13
558	AMEX	ICF	Thu, May 8, 2003	10.94	11.03	10.92	11.03
557	AMEX	ICF	Wed, May 7, 2003	11.04	11.04	10.90	10.96
556	AMEX	ICF	Tue, May 6, 2003	10.98	11.07	10.95	11.04
555	AMEX	ICF	Mon, May 5, 2003	10.87	10.93	10.83	10.93
554	AMEX	ICF	Fri, May 2, 2003	10.84	10.87	10.80	10.82
553	AMEX	ICF	Thu, May 1, 2003	10.64	10.76	10.56	10.70
552	AMEX	ICF	Wed, Apr 30, 2003	10.75	10.77	10.60	10.64
551	AMEX	ICF	Tue, Apr 29, 2003	10.76	10.86	10.72	10.72
550	AMEX	ICF	Mon, Apr 28, 2003	10.71	10.76	10.68	10.73
549	AMEX	ICF	Fri, Apr 25, 2003	10.85	10.85	10.71	10.76
548	AMEX	ICF	Thu, Apr 24, 2003	10.97	10.97	10.85	10.85
547	AMEX	ICF	Wed, Apr 23, 2003	10.94	10.99	10.88	10.99
546	AMEX	ICF	Tue, Apr 22, 2003	10.83	10.97	10.79	10.94
545	AMEX	ICF	Mon, Apr 21, 2003	10.76	10.81	10.71	10.79
544	AMEX	ICF	Thu, Apr 17, 2003	10.66	10.74	10.62	10.74
543	AMEX	ICF	Wed, Apr 16, 2003	10.63	10.63	10.58	10.60
542	AMEX	ICF	Tue, Apr 15, 2003	10.56	10.61	10.53	10.61
541	AMEX	ICF	Mon, Apr 14, 2003	10.48	10.56	10.46	10.56
540	AMEX	ICF	Fri, Apr 11, 2003	10.58	10.59	10.40	10.43
539	AMEX	ICF	Thu, Apr 10, 2003	10.49	10.51	10.44	10.49
538	AMEX	ICF	Wed, Apr 9, 2003	10.52	10.56	10.49	10.49
537	AMEX	ICF	Tue, Apr 8, 2003	10.58	10.58	10.46	10.52
536	AMEX	ICF	Mon, Apr 7, 2003	10.56	10.63	10.53	10.54
535	AMEX	ICF	Fri, Apr 4, 2003	10.56	10.57	10.46	10.47
534	AMEX	ICF	Thu, Apr 3, 2003	10.58	10.58	10.48	10.53
533	AMEX	ICF	Wed, Apr 2, 2003	10.56	10.63	10.52	10.56
532	AMEX	ICF	Tue, Apr 1, 2003	10.27	10.45	10.26	10.45
531	AMEX	ICF	Mon, Mar 31, 2003	10.27	10.35	10.20	10.24
530	AMEX	ICF	Fri, Mar 28, 2003	10.37	10.40	10.32	10.35
529	AMEX	ICF	Thu, Mar 27, 2003	10.40	10.42	10.29	10.38
528	AMEX	ICF	Wed, Mar 26, 2003	10.36	10.40	10.29	10.40
527	AMEX	ICF	Tue, Mar 25, 2003	10.28	10.36	10.23	10.36
526	AMEX	ICF	Mon, Mar 24, 2003	10.41	10.41	10.19	10.22
525	AMEX	ICF	Fri, Mar 21, 2003	10.39	10.55	10.34	10.54
524	AMEX	ICF	Thu, Mar 20, 2003	10.23	10.35	10.10	10.33
523	AMEX	ICF	Wed, Mar 19, 2003	10.16	10.25	10.14	10.24
522	AMEX	ICF	Tue, Mar 18, 2003	10.13	10.14	10.06	10.13
521	AMEX	ICF	Mon, Mar 17, 2003	9.86	10.09	9.86	10.09
520	AMEX	ICF	Fri, Mar 14, 2003	9.90	9.91	9.86	9.87
519	AMEX	ICF	Thu, Mar 13, 2003	9.92	9.95	9.88	9.95
518	AMEX	ICF	Wed, Mar 12, 2003	9.86	9.87	9.77	9.85
517	AMEX	ICF	Tue, Mar 11, 2003	9.89	9.93	9.81	9.81
516	AMEX	ICF	Mon, Mar 10, 2003	9.97	9.97	9.83	9.86
515	AMEX	ICF	Fri, Mar 7, 2003	10.02	10.07	10.00	10.06
514	AMEX	ICF	Thu, Mar 6, 2003	10.08	10.08	10.02	10.02
513	AMEX	ICF	Wed, Mar 5, 2003	10.04	10.09	10.02	10.09
512	AMEX	ICF	Tue, Mar 4, 2003	10.18	10.18	10.06	10.06
511	AMEX	ICF	Mon, Mar 3, 2003	10.20	10.22	10.14	10.16
510	AMEX	ICF	Fri, Feb 28, 2003	10.19	10.24	10.11	10.11
509	AMEX	ICF	Thu, Feb 27, 2003	10.14	10.18	10.11	10.16
508	AMEX	ICF	Wed, Feb 26, 2003	10.11	10.14	10.06	10.11
507	AMEX	ICF	Tue, Feb 25, 2003	9.99	10.15	9.98	10.14
506	AMEX	ICF	Mon, Feb 24, 2003	10.08	10.11	10.00	10.06
505	AMEX	ICF	Fri, Feb 21, 2003	10.04	10.14	10.00	10.13
504	AMEX	ICF	Thu, Feb 20, 2003	10.01	10.03	9.96	9.99
503	AMEX	ICF	Wed, Feb 19, 2003	9.94	10.01	9.89	10.00
502	AMEX	ICF	Tue, Feb 18, 2003	9.90	9.94	9.84	9.88
501	AMEX	ICF	Fri, Feb 14, 2003	9.82	9.85	9.75	9.78
500	AMEX	ICF	Thu, Feb 13, 2003	9.81	9.81	9.72	9.79
499	AMEX	ICF	Wed, Feb 12, 2003	9.89	9.89	9.77	9.80
498	AMEX	ICF	Tue, Feb 11, 2003	9.98	9.98	9.83	9.88
497	AMEX	ICF	Mon, Feb 10, 2003	9.87	9.91	9.83	9.90
496	AMEX	ICF	Fri, Feb 7, 2003	9.97	9.97	9.85	9.88
495	AMEX	ICF	Thu, Feb 6, 2003	9.93	9.96	9.89	9.93
494	AMEX	ICF	Wed, Feb 5, 2003	9.89	9.96	9.88	9.89
493	AMEX	ICF	Tue, Feb 4, 2003	9.85	9.88	9.80	9.86
492	AMEX	ICF	Mon, Feb 3, 2003	9.90	9.92	9.83	9.86
491	AMEX	ICF	Fri, Jan 31, 2003	9.74	9.88	9.74	9.88
490	AMEX	ICF	Thu, Jan 30, 2003	9.79	9.81	9.75	9.76
489	AMEX	ICF	Wed, Jan 29, 2003	9.68	9.81	9.65	9.78
488	AMEX	ICF	Tue, Jan 28, 2003	9.68	9.71	9.62	9.68
487	AMEX	ICF	Mon, Jan 27, 2003	9.64	9.71	9.63	9.64
486	AMEX	ICF	Fri, Jan 24, 2003	9.81	9.81	9.69	9.73
485	AMEX	ICF	Thu, Jan 23, 2003	9.84	9.85	9.78	9.81
484	AMEX	ICF	Wed, Jan 22, 2003	9.75	9.81	9.75	9.80
483	AMEX	ICF	Tue, Jan 21, 2003	9.83	9.83	9.75	9.77
482	AMEX	ICF	Fri, Jan 17, 2003	9.81	9.86	9.79	9.79
481	AMEX	ICF	Thu, Jan 16, 2003	10.04	10.04	9.89	9.93
480	AMEX	ICF	Wed, Jan 15, 2003	10.05	10.09	10.00	10.02
479	AMEX	ICF	Tue, Jan 14, 2003	10.06	10.08	10.01	10.08
478	AMEX	ICF	Mon, Jan 13, 2003	10.12	10.18	10.06	10.09
477	AMEX	ICF	Fri, Jan 10, 2003	10.19	10.20	10.13	10.13
476	AMEX	ICF	Thu, Jan 9, 2003	10.23	10.24	10.11	10.19
475	AMEX	ICF	Wed, Jan 8, 2003	10.25	10.30	10.19	10.21
474	AMEX	ICF	Tue, Jan 7, 2003	10.44	10.44	10.23	10.36
473	AMEX	ICF	Mon, Jan 6, 2003	10.36	10.48	10.32	10.48
472	AMEX	ICF	Fri, Jan 3, 2003	10.24	10.38	10.23	10.35
471	AMEX	ICF	Thu, Jan 2, 2003	10.26	10.26	10.18	10.24
470	AMEX	ICF	Tue, Dec 31, 2002	10.19	10.27	10.15	10.19
469	AMEX	ICF	Mon, Dec 30, 2002	10.11	10.17	10.06	10.17
468	AMEX	ICF	Fri, Dec 27, 2002	10.11	10.12	10.06	10.10
467	AMEX	ICF	Thu, Dec 26, 2002	10.14	10.15	10.08	10.09
466	AMEX	ICF	Tue, Dec 24, 2002	10.03	10.12	10.03	10.12
465	AMEX	ICF	Mon, Dec 23, 2002	10.03	10.08	9.99	10.08
464	AMEX	ICF	Fri, Dec 20, 2002	9.99	10.02	9.95	9.99
463	AMEX	ICF	Thu, Dec 19, 2002	9.98	10.01	9.94	9.98
462	AMEX	ICF	Wed, Dec 18, 2002	10.06	10.06	9.95	9.98
461	AMEX	ICF	Tue, Dec 17, 2002	10.13	10.14	10.05	10.09
460	AMEX	ICF	Mon, Dec 16, 2002	10.08	10.10	10.03	10.10
459	AMEX	ICF	Fri, Dec 13, 2002	10.30	10.33	10.24	10.24
458	AMEX	ICF	Thu, Dec 12, 2002	10.23	10.31	10.23	10.30
457	AMEX	ICF	Wed, Dec 11, 2002	10.27	10.33	10.25	10.28
456	AMEX	ICF	Tue, Dec 10, 2002	10.40	10.40	10.29	10.33
455	AMEX	ICF	Mon, Dec 9, 2002	10.30	10.39	10.28	10.33
454	AMEX	ICF	Fri, Dec 6, 2002	10.32	10.35	10.26	10.35
453	AMEX	ICF	Thu, Dec 5, 2002	10.36	10.36	10.31	10.36
452	AMEX	ICF	Wed, Dec 4, 2002	10.39	10.39	10.31	10.34
451	AMEX	ICF	Tue, Dec 3, 2002	10.39	10.44	10.39	10.41
450	AMEX	ICF	Mon, Dec 2, 2002	10.36	10.45	10.36	10.45
449	AMEX	ICF	Fri, Nov 29, 2002	10.36	10.39	10.34	10.38
448	AMEX	ICF	Wed, Nov 27, 2002	10.31	10.34	10.28	10.34
447	AMEX	ICF	Tue, Nov 26, 2002	10.28	10.31	10.23	10.27
446	AMEX	ICF	Mon, Nov 25, 2002	10.31	10.31	10.18	10.26
445	AMEX	ICF	Fri, Nov 22, 2002	10.22	10.30	10.14	10.28
444	AMEX	ICF	Thu, Nov 21, 2002	10.24	10.24	10.15	10.21
443	AMEX	ICF	Wed, Nov 20, 2002	10.15	10.21	10.09	10.15
442	AMEX	ICF	Tue, Nov 19, 2002	10.18	10.21	10.13	10.16
441	AMEX	ICF	Mon, Nov 18, 2002	10.20	10.21	10.15	10.15
440	AMEX	ICF	Fri, Nov 15, 2002	10.23	10.23	10.18	10.19
439	AMEX	ICF	Thu, Nov 14, 2002	10.06	10.21	10.05	10.21
438	AMEX	ICF	Wed, Nov 13, 2002	10.11	10.15	10.00	10.00
437	AMEX	ICF	Tue, Nov 12, 2002	10.05	10.14	9.99	10.14
436	AMEX	ICF	Mon, Nov 11, 2002	10.03	10.09	9.95	10.03
435	AMEX	ICF	Fri, Nov 8, 2002	10.13	10.15	10.06	10.10
434	AMEX	ICF	Thu, Nov 7, 2002	10.20	10.24	10.18	10.18
433	AMEX	ICF	Wed, Nov 6, 2002	10.15	10.23	10.14	10.22
432	AMEX	ICF	Tue, Nov 5, 2002	10.10	10.13	10.06	10.13
431	AMEX	ICF	Mon, Nov 4, 2002	9.99	10.12	9.99	10.12
430	AMEX	ICF	Fri, Nov 1, 2002	9.83	9.94	9.79	9.94
429	AMEX	ICF	Thu, Oct 31, 2002	9.91	9.91	9.85	9.89
428	AMEX	ICF	Wed, Oct 30, 2002	9.82	9.84	9.77	9.82
427	AMEX	ICF	Tue, Oct 29, 2002	9.80	9.84	9.69	9.76
426	AMEX	ICF	Mon, Oct 28, 2002	10.04	10.05	9.85	9.87
425	AMEX	ICF	Fri, Oct 25, 2002	9.87	9.97	9.82	9.97
424	AMEX	ICF	Thu, Oct 24, 2002	9.74	9.82	9.70	9.79
423	AMEX	ICF	Wed, Oct 23, 2002	9.71	9.71	9.56	9.68
422	AMEX	ICF	Tue, Oct 22, 2002	9.86	9.86	9.68	9.69
421	AMEX	ICF	Mon, Oct 21, 2002	9.92	9.92	9.79	9.90
420	AMEX	ICF	Fri, Oct 18, 2002	9.97	10.00	9.88	9.94
419	AMEX	ICF	Thu, Oct 17, 2002	9.94	9.99	9.91	9.91
418	AMEX	ICF	Wed, Oct 16, 2002	9.91	9.91	9.71	9.83
417	AMEX	ICF	Tue, Oct 15, 2002	9.83	10.00	9.81	9.88
416	AMEX	ICF	Mon, Oct 14, 2002	9.83	9.84	9.65	9.69
415	AMEX	ICF	Fri, Oct 11, 2002	9.85	9.92	9.81	9.86
414	AMEX	ICF	Thu, Oct 10, 2002	9.35	9.64	9.23	9.64
413	AMEX	ICF	Wed, Oct 9, 2002	9.58	9.58	9.38	9.41
412	AMEX	ICF	Tue, Oct 8, 2002	9.79	9.79	9.51	9.64
411	AMEX	ICF	Mon, Oct 7, 2002	10.01	10.01	9.79	9.79
410	AMEX	ICF	Fri, Oct 4, 2002	10.20	10.20	9.99	10.05
409	AMEX	ICF	Thu, Oct 3, 2002	10.23	10.26	10.15	10.22
408	AMEX	ICF	Wed, Oct 2, 2002	10.31	10.31	10.24	10.26
407	AMEX	ICF	Tue, Oct 1, 2002	10.38	10.38	10.25	10.34
406	AMEX	ICF	Mon, Sep 30, 2002	10.43	10.43	10.30	10.33
405	AMEX	ICF	Fri, Sep 27, 2002	10.49	10.54	10.43	10.45
404	AMEX	ICF	Thu, Sep 26, 2002	10.46	10.52	10.43	10.50
403	AMEX	ICF	Wed, Sep 25, 2002	10.48	10.48	10.36	10.42
402	AMEX	ICF	Tue, Sep 24, 2002	10.54	10.54	10.45	10.48
401	AMEX	ICF	Mon, Sep 23, 2002	10.58	10.62	10.53	10.55
400	AMEX	ICF	Fri, Sep 20, 2002	10.54	10.63	10.54	10.63
399	AMEX	ICF	Thu, Sep 19, 2002	10.58	10.62	10.52	10.52
398	AMEX	ICF	Wed, Sep 18, 2002	10.64	10.66	10.57	10.58
397	AMEX	ICF	Tue, Sep 17, 2002	10.68	10.74	10.62	10.62
396	AMEX	ICF	Mon, Sep 16, 2002	10.79	11.00	10.63	10.67
395	AMEX	ICF	Fri, Sep 13, 2002	10.80	10.92	10.80	10.88
394	AMEX	ICF	Thu, Sep 12, 2002	10.89	10.89	10.78	10.86
393	AMEX	ICF	Wed, Sep 11, 2002	10.94	10.94	10.86	10.89
392	AMEX	ICF	Tue, Sep 10, 2002	10.88	10.95	10.88	10.89
391	AMEX	ICF	Mon, Sep 9, 2002	10.91	10.91	10.88	10.91
390	AMEX	ICF	Fri, Sep 6, 2002	10.93	10.93	10.83	10.91
389	AMEX	ICF	Thu, Sep 5, 2002	10.90	10.92	10.84	10.89
388	AMEX	ICF	Wed, Sep 4, 2002	10.92	10.97	10.90	10.91
387	AMEX	ICF	Tue, Sep 3, 2002	10.95	11.01	10.69	10.92
386	AMEX	ICF	Fri, Aug 30, 2002	10.98	11.04	10.98	11.02
385	AMEX	ICF	Thu, Aug 29, 2002	10.89	10.99	10.89	10.99
384	AMEX	ICF	Wed, Aug 28, 2002	10.90	11.03	10.86	11.02
383	AMEX	ICF	Tue, Aug 27, 2002	10.93	10.94	10.87	10.91
382	AMEX	ICF	Mon, Aug 26, 2002	10.81	10.89	10.78	10.86
381	AMEX	ICF	Fri, Aug 23, 2002	10.76	10.83	10.76	10.80
380	AMEX	ICF	Thu, Aug 22, 2002	10.78	10.78	10.68	10.75
379	AMEX	ICF	Wed, Aug 21, 2002	10.75	10.75	10.67	10.72
378	AMEX	ICF	Tue, Aug 20, 2002	10.70	10.71	10.63	10.65
377	AMEX	ICF	Mon, Aug 19, 2002	10.76	10.76	10.69	10.75
376	AMEX	ICF	Fri, Aug 16, 2002	10.56	10.76	10.56	10.76
375	AMEX	ICF	Thu, Aug 15, 2002	10.62	10.62	10.54	10.60
374	AMEX	ICF	Wed, Aug 14, 2002	10.53	10.54	10.40	10.54
373	AMEX	ICF	Tue, Aug 13, 2002	10.65	10.69	10.49	10.52
372	AMEX	ICF	Mon, Aug 12, 2002	10.44	10.64	10.44	10.64
371	AMEX	ICF	Fri, Aug 9, 2002	10.48	10.54	10.41	10.52
370	AMEX	ICF	Thu, Aug 8, 2002	10.68	10.69	10.63	10.68
369	AMEX	ICF	Wed, Aug 7, 2002	10.58	10.64	10.50	10.64
368	AMEX	ICF	Tue, Aug 6, 2002	10.53	10.53	10.39	10.46
367	AMEX	ICF	Mon, Aug 5, 2002	10.66	10.66	10.42	10.47
366	AMEX	ICF	Fri, Aug 2, 2002	10.76	10.81	10.57	10.66
365	AMEX	ICF	Thu, Aug 1, 2002	10.96	10.96	10.72	10.83
364	AMEX	ICF	Wed, Jul 31, 2002	10.91	11.01	10.70	11.01
363	AMEX	ICF	Tue, Jul 30, 2002	10.69	11.05	10.61	10.86
362	AMEX	ICF	Mon, Jul 29, 2002	10.46	10.81	10.46	10.81
361	AMEX	ICF	Fri, Jul 26, 2002	10.15	10.36	10.13	10.29
360	AMEX	ICF	Thu, Jul 25, 2002	9.74	10.09	9.58	10.01
359	AMEX	ICF	Wed, Jul 24, 2002	9.35	9.89	9.31	9.71
358	AMEX	ICF	Tue, Jul 23, 2002	9.99	10.10	9.70	9.70
357	AMEX	ICF	Mon, Jul 22, 2002	10.23	10.38	9.73	10.01
356	AMEX	ICF	Fri, Jul 19, 2002	10.23	10.23	10.09	10.14
355	AMEX	ICF	Thu, Jul 18, 2002	10.55	10.55	10.34	10.34
354	AMEX	ICF	Wed, Jul 17, 2002	10.86	10.86	10.53	10.61
353	AMEX	ICF	Tue, Jul 16, 2002	10.56	10.91	10.56	10.63
352	AMEX	ICF	Mon, Jul 15, 2002	10.63	10.64	10.39	10.63
351	AMEX	ICF	Fri, Jul 12, 2002	10.74	10.83	10.59	10.66
350	AMEX	ICF	Thu, Jul 11, 2002	10.84	10.84	10.49	10.70
349	AMEX	ICF	Wed, Jul 10, 2002	11.09	11.09	10.86	10.90
348	AMEX	ICF	Tue, Jul 9, 2002	11.19	11.19	11.02	11.02
347	AMEX	ICF	Mon, Jul 8, 2002	11.29	11.30	11.10	11.15
346	AMEX	ICF	Fri, Jul 5, 2002	11.26	11.34	11.13	11.25
345	AMEX	ICF	Wed, Jul 3, 2002	11.32	11.33	11.10	11.17
344	AMEX	ICF	Tue, Jul 2, 2002	11.47	11.47	11.22	11.33
343	AMEX	ICF	Mon, Jul 1, 2002	11.44	11.49	11.34	11.42
342	AMEX	ICF	Fri, Jun 28, 2002	11.49	11.52	11.45	11.48
341	AMEX	ICF	Thu, Jun 27, 2002	11.44	11.49	11.38	11.49
340	AMEX	ICF	Wed, Jun 26, 2002	11.46	11.47	11.30	11.44
339	AMEX	ICF	Tue, Jun 25, 2002	11.44	11.50	11.43	11.48
338	AMEX	ICF	Mon, Jun 24, 2002	11.45	11.49	11.38	11.39
337	AMEX	ICF	Fri, Jun 21, 2002	11.42	11.47	11.41	11.46
336	AMEX	ICF	Thu, Jun 20, 2002	11.29	11.37	11.29	11.33
335	AMEX	ICF	Wed, Jun 19, 2002	11.27	11.34	11.26	11.26
334	AMEX	ICF	Tue, Jun 18, 2002	11.34	11.36	11.27	11.27
333	AMEX	ICF	Mon, Jun 17, 2002	11.30	11.34	11.26	11.34
332	AMEX	ICF	Fri, Jun 14, 2002	11.45	11.49	11.43	11.43
331	AMEX	ICF	Thu, Jun 13, 2002	11.47	11.51	11.47	11.49
330	AMEX	ICF	Wed, Jun 12, 2002	11.50	11.53	11.43	11.48
329	AMEX	ICF	Tue, Jun 11, 2002	11.48	11.50	11.43	11.47
328	AMEX	ICF	Mon, Jun 10, 2002	11.38	11.44	11.36	11.43
327	AMEX	ICF	Fri, Jun 7, 2002	11.39	11.39	11.29	11.37
326	AMEX	ICF	Thu, Jun 6, 2002	11.46	11.46	11.37	11.43
325	AMEX	ICF	Wed, Jun 5, 2002	11.48	11.48	11.43	11.48
324	AMEX	ICF	Tue, Jun 4, 2002	11.44	11.49	11.44	11.44
323	AMEX	ICF	Mon, Jun 3, 2002	11.47	11.48	11.43	11.45
322	AMEX	ICF	Fri, May 31, 2002	11.50	11.52	11.45	11.46
321	AMEX	ICF	Thu, May 30, 2002	11.49	11.49	11.38	11.48
320	AMEX	ICF	Wed, May 29, 2002	11.38	11.50	11.38	11.50
319	AMEX	ICF	Tue, May 28, 2002	11.36	11.39	11.31	11.37
318	AMEX	ICF	Fri, May 24, 2002	11.36	11.41	11.32	11.38
317	AMEX	ICF	Thu, May 23, 2002	11.16	11.37	11.13	11.34
316	AMEX	ICF	Wed, May 22, 2002	11.11	11.15	11.07	11.15
315	AMEX	ICF	Tue, May 21, 2002	11.19	11.19	11.08	11.13
314	AMEX	ICF	Mon, May 20, 2002	11.21	11.21	11.16	11.19
313	AMEX	ICF	Fri, May 17, 2002	11.18	11.21	11.18	11.21
312	AMEX	ICF	Thu, May 16, 2002	11.23	11.23	11.14	11.20
311	AMEX	ICF	Wed, May 15, 2002	11.14	11.23	11.14	11.21
310	AMEX	ICF	Tue, May 14, 2002	11.12	11.15	11.08	11.14
309	AMEX	ICF	Mon, May 13, 2002	11.08	11.16	11.05	11.11
308	AMEX	ICF	Fri, May 10, 2002	11.16	11.16	11.02	11.05
307	AMEX	ICF	Thu, May 9, 2002	11.23	11.24	11.14	11.14
306	AMEX	ICF	Wed, May 8, 2002	11.33	11.36	11.16	11.24
305	AMEX	ICF	Tue, May 7, 2002	11.36	11.36	11.25	11.28
304	AMEX	ICF	Mon, May 6, 2002	11.46	11.47	11.37	11.37
303	AMEX	ICF	Fri, May 3, 2002	11.41	11.50	11.36	11.46
302	AMEX	ICF	Thu, May 2, 2002	11.34	11.46	11.34	11.46
301	AMEX	ICF	Wed, May 1, 2002	11.24	11.32	11.20	11.32
300	AMEX	ICF	Tue, Apr 30, 2002	11.10	11.23	11.10	11.22
299	AMEX	ICF	Mon, Apr 29, 2002	11.11	11.12	11.08	11.09
298	AMEX	ICF	Fri, Apr 26, 2002	11.17	11.17	11.09	11.09
297	AMEX	ICF	Thu, Apr 25, 2002	11.10	11.16	11.10	11.16
296	AMEX	ICF	Wed, Apr 24, 2002	11.09	11.17	11.09	11.11
295	AMEX	ICF	Tue, Apr 23, 2002	11.23	11.23	11.05	11.07
294	AMEX	ICF	Mon, Apr 22, 2002	11.33	11.36	11.21	11.26
293	AMEX	ICF	Fri, Apr 19, 2002	11.49	11.49	11.31	11.39
292	AMEX	ICF	Thu, Apr 18, 2002	11.51	11.56	11.44	11.47
291	AMEX	ICF	Wed, Apr 17, 2002	11.52	11.52	11.31	11.45
290	AMEX	ICF	Tue, Apr 16, 2002	11.74	11.74	11.55	11.59
289	AMEX	ICF	Mon, Apr 15, 2002	11.81	11.81	11.71	11.76
288	AMEX	ICF	Fri, Apr 12, 2002	11.74	11.81	11.73	11.81
287	AMEX	ICF	Thu, Apr 11, 2002	11.75	11.76	11.63	11.69
286	AMEX	ICF	Wed, Apr 10, 2002	11.65	11.82	11.65	11.77
285	AMEX	ICF	Tue, Apr 9, 2002	11.54	11.63	11.54	11.62
284	AMEX	ICF	Mon, Apr 8, 2002	11.43	11.54	11.43	11.53
283	AMEX	ICF	Fri, Apr 5, 2002	11.36	11.45	11.36	11.43
282	AMEX	ICF	Thu, Apr 4, 2002	11.31	11.33	11.30	11.33
281	AMEX	ICF	Wed, Apr 3, 2002	11.26	11.31	11.26	11.30
280	AMEX	ICF	Tue, Apr 2, 2002	11.28	11.33	11.26	11.31
279	AMEX	ICF	Mon, Apr 1, 2002	11.23	11.28	11.22	11.28
278	AMEX	ICF	Thu, Mar 28, 2002	11.29	11.31	11.17	11.17
277	AMEX	ICF	Wed, Mar 27, 2002	11.25	11.28	11.22	11.22
276	AMEX	ICF	Tue, Mar 26, 2002	11.19	11.24	11.16	11.19
275	AMEX	ICF	Mon, Mar 25, 2002	11.24	11.24	11.11	11.11
274	AMEX	ICF	Fri, Mar 22, 2002	11.23	11.28	11.23	11.25
273	AMEX	ICF	Thu, Mar 21, 2002	11.16	11.23	11.16	11.23
272	AMEX	ICF	Wed, Mar 20, 2002	11.12	11.17	11.12	11.16
271	AMEX	ICF	Tue, Mar 19, 2002	11.16	11.19	11.16	11.17
270	AMEX	ICF	Mon, Mar 18, 2002	11.13	11.16	11.07	11.15
269	AMEX	ICF	Fri, Mar 15, 2002	11.12	11.14	11.10	11.14
268	AMEX	ICF	Thu, Mar 14, 2002	10.98	11.09	10.98	11.08
267	AMEX	ICF	Wed, Mar 13, 2002	10.98	10.99	10.93	10.99
266	AMEX	ICF	Tue, Mar 12, 2002	10.95	10.97	10.90	10.97
265	AMEX	ICF	Mon, Mar 11, 2002	11.09	11.09	10.91	10.93
264	AMEX	ICF	Fri, Mar 8, 2002	11.28	11.28	11.23	11.25
263	AMEX	ICF	Thu, Mar 7, 2002	11.27	11.27	11.20	11.25
262	AMEX	ICF	Wed, Mar 6, 2002	11.13	11.26	11.11	11.26
261	AMEX	ICF	Tue, Mar 5, 2002	11.05	11.19	11.05	11.14
260	AMEX	ICF	Mon, Mar 4, 2002	10.85	10.98	10.84	10.98
259	AMEX	ICF	Fri, Mar 1, 2002	10.76	10.85	10.76	10.85
258	AMEX	ICF	Thu, Feb 28, 2002	10.75	10.78	10.73	10.74
257	AMEX	ICF	Wed, Feb 27, 2002	10.78	10.78	10.74	10.75
256	AMEX	ICF	Tue, Feb 26, 2002	10.76	10.79	10.75	10.75
255	AMEX	ICF	Mon, Feb 25, 2002	10.73	10.77	10.73	10.74
254	AMEX	ICF	Fri, Feb 22, 2002	10.63	10.73	10.63	10.69
253	AMEX	ICF	Thu, Feb 21, 2002	10.73	10.73	10.59	10.59
252	AMEX	ICF	Wed, Feb 20, 2002	10.67	10.71	10.64	10.71
251	AMEX	ICF	Tue, Feb 19, 2002	10.68	10.68	10.65	10.66
250	AMEX	ICF	Fri, Feb 15, 2002	10.63	10.68	10.63	10.67
249	AMEX	ICF	Thu, Feb 14, 2002	10.59	10.65	10.59	10.64
248	AMEX	ICF	Wed, Feb 13, 2002	10.54	10.60	10.54	10.60
247	AMEX	ICF	Tue, Feb 12, 2002	10.59	10.59	10.51	10.51
246	AMEX	ICF	Mon, Feb 11, 2002	10.46	10.58	10.46	10.58
245	AMEX	ICF	Fri, Feb 8, 2002	10.51	10.51	10.41	10.49
244	AMEX	ICF	Thu, Feb 7, 2002	10.50	10.50	10.49	10.50
243	AMEX	ICF	Wed, Feb 6, 2002	10.56	10.56	10.47	10.54
242	AMEX	ICF	Tue, Feb 5, 2002	10.58	10.59	10.53	10.54
241	AMEX	ICF	Mon, Feb 4, 2002	10.48	10.56	10.46	10.56
240	AMEX	ICF	Fri, Feb 1, 2002	10.49	10.55	10.48	10.55
239	AMEX	ICF	Thu, Jan 31, 2002	10.49	10.53	10.42	10.53
238	AMEX	ICF	Wed, Jan 30, 2002	10.49	10.51	10.47	10.51
237	AMEX	ICF	Tue, Jan 29, 2002	10.50	10.51	10.43	10.46
236	AMEX	ICF	Mon, Jan 28, 2002	10.48	10.50	10.46	10.49
235	AMEX	ICF	Fri, Jan 25, 2002	10.47	10.50	10.47	10.49
234	AMEX	ICF	Thu, Jan 24, 2002	10.43	10.49	10.43	10.49
233	AMEX	ICF	Wed, Jan 23, 2002	10.47	10.51	10.47	10.51
232	AMEX	ICF	Tue, Jan 22, 2002	10.51	10.53	10.48	10.53
231	AMEX	ICF	Fri, Jan 18, 2002	10.51	10.54	10.44	10.49
230	AMEX	ICF	Thu, Jan 17, 2002	10.53	10.54	10.52	10.54
229	AMEX	ICF	Wed, Jan 16, 2002	10.56	10.58	10.48	10.52
228	AMEX	ICF	Tue, Jan 15, 2002	10.58	10.58	10.50	10.54
227	AMEX	ICF	Mon, Jan 14, 2002	10.53	10.59	10.47	10.59
226	AMEX	ICF	Fri, Jan 11, 2002	10.56	10.56	10.46	10.52
225	AMEX	ICF	Thu, Jan 10, 2002	10.52	10.56	10.52	10.53
224	AMEX	ICF	Wed, Jan 9, 2002	10.63	10.63	10.55	10.55
223	AMEX	ICF	Tue, Jan 8, 2002	10.62	10.62	10.58	10.58
222	AMEX	ICF	Mon, Jan 7, 2002	10.63	10.66	10.60	10.60
221	AMEX	ICF	Fri, Jan 4, 2002	10.66	10.67	10.57	10.60
220	AMEX	ICF	Thu, Jan 3, 2002	10.65	10.66	10.63	10.65
219	AMEX	ICF	Wed, Jan 2, 2002	10.56	10.61	10.39	10.61
218	AMEX	ICF	Mon, Dec 31, 2001	10.58	10.66	10.53	10.54
217	AMEX	ICF	Fri, Dec 28, 2001	10.51	10.59	10.50	10.58
216	AMEX	ICF	Thu, Dec 27, 2001	10.55	10.61	10.53	10.55
215	AMEX	ICF	Wed, Dec 26, 2001	10.45	10.54	10.45	10.52
214	AMEX	ICF	Mon, Dec 24, 2001	10.46	10.50	10.46	10.50
213	AMEX	ICF	Fri, Dec 21, 2001	10.41	10.43	10.35	10.43
212	AMEX	ICF	Thu, Dec 20, 2001	10.46	10.46	10.39	10.39
211	AMEX	ICF	Wed, Dec 19, 2001	10.44	10.47	10.42	10.45
210	AMEX	ICF	Tue, Dec 18, 2001	10.52	10.53	10.44	10.44
209	AMEX	ICF	Mon, Dec 17, 2001	10.46	10.47	10.42	10.45
208	AMEX	ICF	Fri, Dec 14, 2001	10.52	10.61	10.52	10.61
207	AMEX	ICF	Thu, Dec 13, 2001	10.60	10.60	10.50	10.51
206	AMEX	ICF	Wed, Dec 12, 2001	10.74	10.74	10.56	10.64
205	AMEX	ICF	Tue, Dec 11, 2001	10.70	10.75	10.70	10.74
204	AMEX	ICF	Mon, Dec 10, 2001	10.75	10.76	10.67	10.69
203	AMEX	ICF	Fri, Dec 7, 2001	10.76	10.78	10.75	10.78
202	AMEX	ICF	Thu, Dec 6, 2001	10.64	10.79	10.64	10.75
201	AMEX	ICF	Wed, Dec 5, 2001	10.61	10.71	10.61	10.69
200	AMEX	ICF	Tue, Dec 4, 2001	10.52	10.60	10.52	10.59
199	AMEX	ICF	Mon, Dec 3, 2001	10.53	10.53	10.48	10.50
198	AMEX	ICF	Fri, Nov 30, 2001	10.55	10.55	10.51	10.53
197	AMEX	ICF	Thu, Nov 29, 2001	10.48	10.52	10.47	10.52
196	AMEX	ICF	Wed, Nov 28, 2001	10.55	10.55	10.50	10.50
195	AMEX	ICF	Tue, Nov 27, 2001	10.49	10.52	10.49	10.50
194	AMEX	ICF	Mon, Nov 26, 2001	10.51	10.56	10.46	10.47
193	AMEX	ICF	Fri, Nov 23, 2001	10.49	10.52	10.49	10.52
192	AMEX	ICF	Wed, Nov 21, 2001	10.44	10.44	10.40	10.41
191	AMEX	ICF	Tue, Nov 20, 2001	10.47	10.47	10.40	10.43
190	AMEX	ICF	Mon, Nov 19, 2001	10.53	10.53	10.43	10.49
189	AMEX	ICF	Fri, Nov 16, 2001	10.49	10.52	10.48	10.48
188	AMEX	ICF	Thu, Nov 15, 2001	10.40	10.47	10.39	10.44
187	AMEX	ICF	Wed, Nov 14, 2001	10.36	10.38	10.34	10.38
186	AMEX	ICF	Tue, Nov 13, 2001	10.26	10.34	10.26	10.33
185	AMEX	ICF	Mon, Nov 12, 2001	10.15	10.20	10.05	10.17
184	AMEX	ICF	Fri, Nov 9, 2001	10.18	10.20	10.13	10.13
183	AMEX	ICF	Thu, Nov 8, 2001	10.17	10.21	10.16	10.21
182	AMEX	ICF	Wed, Nov 7, 2001	10.16	10.20	10.14	10.19
181	AMEX	ICF	Tue, Nov 6, 2001	10.04	10.18	10.03	10.14
180	AMEX	ICF	Mon, Nov 5, 2001	10.07	10.07	10.03	10.03
179	AMEX	ICF	Fri, Nov 2, 2001	10.09	10.09	10.03	10.04
178	AMEX	ICF	Thu, Nov 1, 2001	9.95	10.11	9.91	10.11
177	AMEX	ICF	Wed, Oct 31, 2001	9.88	9.92	9.86	9.92
176	AMEX	ICF	Tue, Oct 30, 2001	9.84	9.86	9.78	9.85
175	AMEX	ICF	Mon, Oct 29, 2001	9.81	9.86	9.75	9.85
174	AMEX	ICF	Fri, Oct 26, 2001	9.78	9.78	9.77	9.77
173	AMEX	ICF	Thu, Oct 25, 2001	9.72	9.81	9.72	9.78
172	AMEX	ICF	Wed, Oct 24, 2001	9.81	9.81	9.74	9.77
171	AMEX	ICF	Tue, Oct 23, 2001	9.92	9.92	9.84	9.84
170	AMEX	ICF	Mon, Oct 22, 2001	9.75	9.87	9.75	9.86
169	AMEX	ICF	Fri, Oct 19, 2001	10.11	10.11	10.01	10.04
168	AMEX	ICF	Thu, Oct 18, 2001	10.22	10.22	10.10	10.12
167	AMEX	ICF	Wed, Oct 17, 2001	10.27	10.27	10.16	10.16
166	AMEX	ICF	Tue, Oct 16, 2001	10.23	10.28	10.23	10.28
165	AMEX	ICF	Mon, Oct 15, 2001	10.31	10.33	10.27	10.33
164	AMEX	ICF	Fri, Oct 12, 2001	10.27	10.31	10.24	10.31
163	AMEX	ICF	Thu, Oct 11, 2001	10.26	10.34	10.26	10.33
162	AMEX	ICF	Wed, Oct 10, 2001	10.14	10.21	10.12	10.21
161	AMEX	ICF	Tue, Oct 9, 2001	10.14	10.16	10.13	10.15
160	AMEX	ICF	Mon, Oct 8, 2001	10.08	10.11	10.07	10.07
159	AMEX	ICF	Fri, Oct 5, 2001	10.18	10.18	9.91	10.11
158	AMEX	ICF	Thu, Oct 4, 2001	10.19	10.29	10.19	10.21
157	AMEX	ICF	Wed, Oct 3, 2001	10.12	10.12	9.98	10.00
156	AMEX	ICF	Tue, Oct 2, 2001	10.32	10.39	10.13	10.21
155	AMEX	ICF	Mon, Oct 1, 2001	10.49	10.54	10.44	10.46
154	AMEX	ICF	Fri, Sep 28, 2001	10.34	10.54	10.34	10.49
153	AMEX	ICF	Thu, Sep 27, 2001	10.34	10.36	10.31	10.36
152	AMEX	ICF	Wed, Sep 26, 2001	10.16	10.34	10.16	10.32
151	AMEX	ICF	Tue, Sep 25, 2001	10.06	10.16	10.06	10.13
150	AMEX	ICF	Mon, Sep 24, 2001	10.13	10.23	9.92	9.97
149	AMEX	ICF	Fri, Sep 21, 2001	9.89	9.97	9.89	9.97
148	AMEX	ICF	Thu, Sep 20, 2001	10.26	10.26	10.06	10.06
147	AMEX	ICF	Wed, Sep 19, 2001	10.45	10.45	10.13	10.28
146	AMEX	ICF	Tue, Sep 18, 2001	10.29	10.47	10.29	10.43
145	AMEX	ICF	Mon, Sep 17, 2001	10.41	10.44	10.24	10.25
144	AMEX	ICF	Mon, Sep 10, 2001	10.59	10.62	10.56	10.60
143	AMEX	ICF	Fri, Sep 7, 2001	10.71	10.71	10.57	10.63
142	AMEX	ICF	Thu, Sep 6, 2001	10.76	10.78	10.70	10.73
141	AMEX	ICF	Wed, Sep 5, 2001	10.90	10.90	10.83	10.85
140	AMEX	ICF	Tue, Sep 4, 2001	10.87	10.87	10.87	10.87
139	AMEX	ICF	Fri, Aug 31, 2001	10.92	10.94	10.87	10.92
138	AMEX	ICF	Thu, Aug 30, 2001	11.03	11.04	10.89	10.90
137	AMEX	ICF	Wed, Aug 29, 2001	11.09	11.09	10.96	11.04
136	AMEX	ICF	Tue, Aug 28, 2001	11.16	11.18	11.14	11.16
135	AMEX	ICF	Mon, Aug 27, 2001	11.15	11.15	11.07	11.07
134	AMEX	ICF	Fri, Aug 24, 2001	11.24	11.24	11.10	11.13
133	AMEX	ICF	Thu, Aug 23, 2001	11.21	11.25	11.20	11.23
132	AMEX	ICF	Wed, Aug 22, 2001	11.24	11.26	11.19	11.21
131	AMEX	ICF	Tue, Aug 21, 2001	11.14	11.25	11.14	11.24
130	AMEX	ICF	Mon, Aug 20, 2001	11.05	11.10	11.05	11.10
129	AMEX	ICF	Fri, Aug 17, 2001	11.04	11.06	11.04	11.05
128	AMEX	ICF	Thu, Aug 16, 2001	11.03	11.03	10.97	10.98
127	AMEX	ICF	Wed, Aug 15, 2001	10.95	11.01	10.94	11.01
126	AMEX	ICF	Tue, Aug 14, 2001	10.92	10.92	10.92	10.92
125	AMEX	ICF	Mon, Aug 13, 2001	10.91	10.91	10.82	10.85
124	AMEX	ICF	Fri, Aug 10, 2001	10.75	10.87	10.75	10.87
123	AMEX	ICF	Thu, Aug 9, 2001	10.64	10.68	10.64	10.68
122	AMEX	ICF	Wed, Aug 8, 2001	10.70	10.71	10.69	10.69
121	AMEX	ICF	Tue, Aug 7, 2001	10.62	10.67	10.62	10.67
120	AMEX	ICF	Mon, Aug 6, 2001	10.60	10.66	10.60	10.66
119	AMEX	ICF	Fri, Aug 3, 2001	10.60	10.60	10.60	10.60
118	AMEX	ICF	Thu, Aug 2, 2001	10.49	10.55	10.49	10.55
117	AMEX	ICF	Wed, Aug 1, 2001	10.43	10.48	10.43	10.48
116	AMEX	ICF	Tue, Jul 31, 2001	10.38	10.40	10.38	10.40
115	AMEX	ICF	Mon, Jul 30, 2001	10.49	10.49	10.49	10.49
114	AMEX	ICF	Fri, Jul 27, 2001	10.49	10.49	10.45	10.49
113	AMEX	ICF	Thu, Jul 26, 2001	10.49	10.49	10.49	10.49
112	AMEX	ICF	Wed, Jul 25, 2001	10.43	10.46	10.42	10.46
111	AMEX	ICF	Tue, Jul 24, 2001	10.59	10.59	10.45	10.45
110	AMEX	ICF	Mon, Jul 23, 2001	10.59	10.59	10.53	10.53
109	AMEX	ICF	Fri, Jul 20, 2001	10.60	10.60	10.58	10.58
108	AMEX	ICF	Thu, Jul 19, 2001	10.61	10.61	10.59	10.59
107	AMEX	ICF	Wed, Jul 18, 2001	10.57	10.59	10.57	10.59
106	AMEX	ICF	Tue, Jul 17, 2001	10.54	10.54	10.54	10.54
105	AMEX	ICF	Mon, Jul 16, 2001	10.56	10.57	10.54	10.54
104	AMEX	ICF	Fri, Jul 13, 2001	10.51	10.54	10.50	10.54
103	AMEX	ICF	Thu, Jul 12, 2001	10.44	10.47	10.44	10.47
102	AMEX	ICF	Wed, Jul 11, 2001	10.42	10.43	10.40	10.40
101	AMEX	ICF	Tue, Jul 10, 2001	10.52	10.53	10.51	10.51
100	AMEX	ICF	Mon, Jul 9, 2001	10.63	10.63	10.44	10.47
99	AMEX	ICF	Fri, Jul 6, 2001	10.65	10.65	10.63	10.63
98	AMEX	ICF	Tue, Jul 3, 2001	10.68	10.68	10.66	10.66
97	AMEX	ICF	Mon, Jul 2, 2001	10.66	10.67	10.59	10.67
96	AMEX	ICF	Fri, Jun 29, 2001	10.67	10.67	10.64	10.64
95	AMEX	ICF	Thu, Jun 28, 2001	10.60	10.60	10.60	10.60
94	AMEX	ICF	Wed, Jun 27, 2001	10.52	10.53	10.51	10.52
93	AMEX	ICF	Tue, Jun 26, 2001	10.52	10.56	10.51	10.56
92	AMEX	ICF	Mon, Jun 25, 2001	10.53	10.53	10.47	10.47
91	AMEX	ICF	Fri, Jun 22, 2001	10.56	10.56	10.52	10.52
90	AMEX	ICF	Thu, Jun 21, 2001	10.53	10.57	10.53	10.56
89	AMEX	ICF	Wed, Jun 20, 2001	10.47	10.51	10.47	10.48
88	AMEX	ICF	Tue, Jun 19, 2001	10.48	10.49	10.47	10.49
87	AMEX	ICF	Mon, Jun 18, 2001	10.42	10.46	10.42	10.46
86	AMEX	ICF	Fri, Jun 15, 2001	10.40	10.40	10.40	10.40
85	AMEX	ICF	Thu, Jun 14, 2001	10.39	10.42	10.39	10.42
84	AMEX	ICF	Wed, Jun 13, 2001	10.43	10.43	10.42	10.42
83	AMEX	ICF	Tue, Jun 12, 2001	10.37	10.39	10.37	10.39
82	AMEX	ICF	Thu, Jun 7, 2001	10.34	10.36	10.33	10.34
81	AMEX	ICF	Wed, Jun 6, 2001	10.34	10.34	10.34	10.34
80	AMEX	ICF	Tue, Jun 5, 2001	10.23	10.28	10.23	10.25
79	AMEX	ICF	Fri, Jun 1, 2001	10.20	10.21	10.18	10.21
78	AMEX	ICF	Wed, May 30, 2001	10.17	10.17	10.16	10.16
77	AMEX	ICF	Tue, May 29, 2001	10.25	10.29	10.25	10.25
76	AMEX	ICF	Fri, May 25, 2001	10.25	10.25	10.24	10.25
75	AMEX	ICF	Thu, May 24, 2001	10.24	10.24	10.21	10.24
74	AMEX	ICF	Wed, May 23, 2001	10.14	10.22	10.14	10.22
73	AMEX	ICF	Tue, May 22, 2001	10.10	10.17	10.10	10.17
72	AMEX	ICF	Mon, May 21, 2001	10.06	10.10	10.03	10.10
71	AMEX	ICF	Fri, May 18, 2001	10.05	10.06	10.05	10.05
70	AMEX	ICF	Thu, May 17, 2001	10.01	10.03	10.01	10.03
69	AMEX	ICF	Wed, May 16, 2001	9.96	9.98	9.96	9.98
68	AMEX	ICF	Tue, May 15, 2001	9.87	9.90	9.87	9.90
67	AMEX	ICF	Mon, May 14, 2001	9.86	9.86	9.86	9.86
66	AMEX	ICF	Fri, May 11, 2001	9.84	9.84	9.84	9.84
65	AMEX	ICF	Thu, May 10, 2001	9.86	9.86	9.86	9.86
64	AMEX	ICF	Wed, May 9, 2001	9.89	9.89	9.89	9.89
63	AMEX	ICF	Tue, May 8, 2001	9.85	9.87	9.80	9.86
62	AMEX	ICF	Mon, May 7, 2001	9.95	9.97	9.87	9.87
61	AMEX	ICF	Fri, May 4, 2001	9.89	9.91	9.87	9.91
60	AMEX	ICF	Thu, May 3, 2001	9.90	9.90	9.90	9.90
59	AMEX	ICF	Wed, May 2, 2001	9.97	9.97	9.97	9.97
58	AMEX	ICF	Tue, May 1, 2001	10.01	10.04	9.97	10.04
57	AMEX	ICF	Mon, Apr 30, 2001	10.00	10.06	10.00	10.06
56	AMEX	ICF	Fri, Apr 27, 2001	9.96	9.96	9.96	9.96
55	AMEX	ICF	Thu, Apr 26, 2001	9.86	9.88	9.86	9.88
54	AMEX	ICF	Wed, Apr 25, 2001	9.75	9.79	9.75	9.79
53	AMEX	ICF	Tue, Apr 24, 2001	9.74	9.74	9.68	9.73
52	AMEX	ICF	Mon, Apr 23, 2001	9.73	9.73	9.73	9.73
51	AMEX	ICF	Fri, Apr 20, 2001	9.80	9.80	9.73	9.73
50	AMEX	ICF	Thu, Apr 19, 2001	9.73	9.79	9.73	9.79
49	AMEX	ICF	Wed, Apr 18, 2001	9.64	9.75	9.64	9.75
48	AMEX	ICF	Tue, Apr 17, 2001	9.62	9.66	9.62	9.66
47	AMEX	ICF	Mon, Apr 16, 2001	9.56	9.56	9.56	9.56
46	AMEX	ICF	Thu, Apr 12, 2001	9.55	9.55	9.51	9.54
45	AMEX	ICF	Wed, Apr 11, 2001	9.67	9.67	9.54	9.54
44	AMEX	ICF	Tue, Apr 10, 2001	9.74	9.74	9.74	9.74
43	AMEX	ICF	Mon, Apr 9, 2001	9.74	9.76	9.74	9.76
42	AMEX	ICF	Fri, Apr 6, 2001	9.71	9.71	9.71	9.71
41	AMEX	ICF	Thu, Apr 5, 2001	9.75	9.75	9.75	9.75
40	AMEX	ICF	Wed, Apr 4, 2001	9.76	9.76	9.71	9.71
39	AMEX	ICF	Tue, Apr 3, 2001	9.73	9.73	9.68	9.68
38	AMEX	ICF	Mon, Apr 2, 2001	9.77	9.81	9.77	9.81
37	AMEX	ICF	Fri, Mar 30, 2001	9.78	9.79	9.78	9.79
36	AMEX	ICF	Thu, Mar 29, 2001	9.65	9.69	9.65	9.69
35	AMEX	ICF	Wed, Mar 28, 2001	9.67	9.67	9.63	9.63
34	AMEX	ICF	Tue, Mar 27, 2001	9.74	9.77	9.74	9.77
33	AMEX	ICF	Mon, Mar 26, 2001	9.69	9.75	9.69	9.75
32	AMEX	ICF	Fri, Mar 23, 2001	9.71	9.72	9.68	9.68
31	AMEX	ICF	Thu, Mar 22, 2001	9.54	9.56	9.54	9.56
30	AMEX	ICF	Wed, Mar 21, 2001	9.80	9.80	9.69	9.69
29	AMEX	ICF	Tue, Mar 20, 2001	9.90	9.90	9.86	9.86
28	AMEX	ICF	Mon, Mar 19, 2001	9.76	9.76	9.76	9.76
27	AMEX	ICF	Fri, Mar 16, 2001	9.77	9.77	9.71	9.74
26	AMEX	ICF	Wed, Mar 14, 2001	9.78	9.78	9.78	9.78
25	AMEX	ICF	Tue, Mar 13, 2001	9.87	9.88	9.84	9.86
24	AMEX	ICF	Mon, Mar 12, 2001	9.92	9.92	9.87	9.87
23	AMEX	ICF	Fri, Mar 9, 2001	9.96	10.01	9.96	10.00
22	AMEX	ICF	Thu, Mar 8, 2001	10.02	10.02	10.01	10.02
21	AMEX	ICF	Wed, Mar 7, 2001	10.01	10.02	9.99	9.99
20	AMEX	ICF	Tue, Mar 6, 2001	9.99	9.99	9.98	9.98
19	AMEX	ICF	Mon, Mar 5, 2001	10.03	10.03	10.03	10.03
18	AMEX	ICF	Fri, Mar 2, 2001	10.00	10.00	10.00	10.00
17	AMEX	ICF	Thu, Mar 1, 2001	9.83	9.93	9.83	9.93
16	AMEX	ICF	Wed, Feb 28, 2001	9.72	9.81	9.72	9.81
15	AMEX	ICF	Tue, Feb 27, 2001	9.72	9.79	9.72	9.79
14	AMEX	ICF	Mon, Feb 26, 2001	9.64	9.69	9.64	9.69
13	AMEX	ICF	Fri, Feb 23, 2001	9.58	9.64	9.58	9.64
12	AMEX	ICF	Tue, Feb 20, 2001	9.75	9.75	9.74	9.74
11	AMEX	ICF	Fri, Feb 16, 2001	9.78	9.80	9.70	9.80
10	AMEX	ICF	Thu, Feb 15, 2001	9.78	9.78	9.78	9.78
9	AMEX	ICF	Wed, Feb 14, 2001	9.77	9.77	9.77	9.77
8	AMEX	ICF	Tue, Feb 13, 2001	9.77	9.77	9.77	9.77
7	AMEX	ICF	Mon, Feb 12, 2001	9.74	9.74	9.74	9.74
6	AMEX	ICF	Fri, Feb 9, 2001	9.80	9.80	9.79	9.79
5	AMEX	ICF	Thu, Feb 8, 2001	9.86	9.86	9.86	9.86
4	AMEX	ICF	Wed, Feb 7, 2001	9.91	9.91	9.91	9.91
3	AMEX	ICF	Tue, Feb 6, 2001	9.95	9.95	9.95	9.95
2	AMEX	ICF	Mon, Feb 5, 2001	10.02	10.02	9.99	9.99
1	AMEX	ICF	Fri, Feb 2, 2001	9.99	9.99	9.99	9.99
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Cohen & Steers REIT ETF AMEX:ICF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024