ICF International Inc NASDAQ:ICFI Historical Prices

Below are the 4103 trading days of historical prices for ICFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4103	NASDAQ	ICFI	Tue, Jan 17, 2023	102.47	103.11	102.47	102.98
4102	NASDAQ	ICFI	Fri, Jan 13, 2023	101.15	103.61	100.92	103.05
4101	NASDAQ	ICFI	Thu, Jan 12, 2023	101.26	103.97	100.01	101.99
4100	NASDAQ	ICFI	Wed, Jan 11, 2023	101.03	102.19	100.60	101.40
4099	NASDAQ	ICFI	Tue, Jan 10, 2023	98.88	101.50	98.26	101.03
4098	NASDAQ	ICFI	Mon, Jan 9, 2023	100.03	101.02	99.06	99.36
4097	NASDAQ	ICFI	Fri, Jan 6, 2023	98.81	100.75	98.81	99.93
4096	NASDAQ	ICFI	Thu, Jan 5, 2023	99.26	99.72	96.47	97.53
4095	NASDAQ	ICFI	Wed, Jan 4, 2023	100.14	101.34	99.56	99.96
4094	NASDAQ	ICFI	Tue, Jan 3, 2023	99.15	100.64	99.15	100.43
4093	NASDAQ	ICFI	Fri, Dec 30, 2022	99.06	99.54	98.01	99.05
4092	NASDAQ	ICFI	Thu, Dec 29, 2022	98.89	100.32	98.69	99.38
4091	NASDAQ	ICFI	Wed, Dec 28, 2022	98.77	100.51	97.20	98.60
4090	NASDAQ	ICFI	Tue, Dec 27, 2022	98.88	99.78	97.56	99.08
4089	NASDAQ	ICFI	Fri, Dec 23, 2022	96.90	99.07	94.92	98.58
4088	NASDAQ	ICFI	Thu, Dec 22, 2022	98.87	99.51	96.09	97.00
4087	NASDAQ	ICFI	Wed, Dec 21, 2022	100.11	100.87	98.01	99.31
4086	NASDAQ	ICFI	Tue, Dec 20, 2022	99.00	100.51	98.84	99.42
4085	NASDAQ	ICFI	Mon, Dec 19, 2022	100.09	102.17	98.09	98.97
4084	NASDAQ	ICFI	Fri, Dec 16, 2022	102.63	103.53	99.82	100.24
4083	NASDAQ	ICFI	Thu, Dec 15, 2022	103.91	103.96	101.41	103.50
4082	NASDAQ	ICFI	Wed, Dec 14, 2022	105.20	106.15	103.65	104.21
4081	NASDAQ	ICFI	Tue, Dec 13, 2022	106.17	108.65	104.67	105.34
4080	NASDAQ	ICFI	Mon, Dec 12, 2022	107.24	107.68	105.13	105.13
4079	NASDAQ	ICFI	Fri, Dec 9, 2022	105.76	107.31	105.45	107.24
4078	NASDAQ	ICFI	Thu, Dec 8, 2022	105.57	106.66	104.03	105.01
4077	NASDAQ	ICFI	Wed, Dec 7, 2022	109.05	111.30	105.16	105.82
4076	NASDAQ	ICFI	Tue, Dec 6, 2022	110.42	111.90	107.75	109.33
4075	NASDAQ	ICFI	Mon, Dec 5, 2022	110.61	111.44	109.64	110.76
4074	NASDAQ	ICFI	Fri, Dec 2, 2022	110.21	111.56	108.04	111.15
4073	NASDAQ	ICFI	Thu, Dec 1, 2022	109.29	110.77	107.76	110.21
4072	NASDAQ	ICFI	Wed, Nov 30, 2022	104.91	108.44	103.75	108.37
4071	NASDAQ	ICFI	Tue, Nov 29, 2022	107.93	108.04	105.43	105.50
4070	NASDAQ	ICFI	Mon, Nov 28, 2022	110.28	110.33	107.69	108.57
4069	NASDAQ	ICFI	Fri, Nov 25, 2022	109.96	112.12	109.96	110.93
4068	NASDAQ	ICFI	Wed, Nov 23, 2022	110.54	112.75	110.18	110.56
4067	NASDAQ	ICFI	Tue, Nov 22, 2022	109.58	111.09	108.00	111.00
4066	NASDAQ	ICFI	Mon, Nov 21, 2022	108.97	109.46	108.28	108.63
4065	NASDAQ	ICFI	Fri, Nov 18, 2022	107.34	109.03	106.92	108.80
4064	NASDAQ	ICFI	Thu, Nov 17, 2022	105.57	106.29	104.78	106.23
4063	NASDAQ	ICFI	Wed, Nov 16, 2022	104.63	106.95	104.24	106.83
4062	NASDAQ	ICFI	Tue, Nov 15, 2022	105.77	105.90	104.30	104.81
4061	NASDAQ	ICFI	Mon, Nov 14, 2022	103.70	108.48	102.46	104.30
4060	NASDAQ	ICFI	Fri, Nov 11, 2022	109.34	109.34	103.42	103.70
4059	NASDAQ	ICFI	Thu, Nov 10, 2022	107.57	109.73	106.86	109.72
4058	NASDAQ	ICFI	Wed, Nov 9, 2022	106.80	106.80	103.87	105.15
4057	NASDAQ	ICFI	Tue, Nov 8, 2022	110.56	111.43	106.44	106.65
4056	NASDAQ	ICFI	Mon, Nov 7, 2022	106.14	109.46	105.39	109.46
4055	NASDAQ	ICFI	Fri, Nov 4, 2022	116.15	116.15	97.67	105.51
4054	NASDAQ	ICFI	Thu, Nov 3, 2022	118.02	119.98	117.07	117.22
4053	NASDAQ	ICFI	Wed, Nov 2, 2022	119.62	121.28	117.88	117.88
4052	NASDAQ	ICFI	Tue, Nov 1, 2022	120.38	120.38	118.37	119.62
4051	NASDAQ	ICFI	Mon, Oct 31, 2022	120.00	121.14	118.39	119.63
4050	NASDAQ	ICFI	Fri, Oct 28, 2022	117.03	120.12	116.05	119.97
4049	NASDAQ	ICFI	Thu, Oct 27, 2022	117.96	118.60	115.99	116.37
4048	NASDAQ	ICFI	Wed, Oct 26, 2022	118.18	118.21	116.41	117.00
4047	NASDAQ	ICFI	Tue, Oct 25, 2022	116.01	118.14	115.96	117.48
4046	NASDAQ	ICFI	Mon, Oct 24, 2022	115.34	116.74	115.16	115.91
4045	NASDAQ	ICFI	Fri, Oct 21, 2022	113.69	116.09	113.18	114.97
4044	NASDAQ	ICFI	Thu, Oct 20, 2022	114.72	114.98	112.34	112.84
4043	NASDAQ	ICFI	Wed, Oct 19, 2022	114.56	115.13	113.53	114.80
4042	NASDAQ	ICFI	Tue, Oct 18, 2022	113.51	115.23	112.89	115.23
4041	NASDAQ	ICFI	Mon, Oct 17, 2022	114.37	115.29	112.35	112.69
4040	NASDAQ	ICFI	Fri, Oct 14, 2022	115.46	115.98	111.77	112.55
4039	NASDAQ	ICFI	Thu, Oct 13, 2022	110.62	116.00	109.61	114.39
4038	NASDAQ	ICFI	Wed, Oct 12, 2022	114.02	114.55	112.03	112.46
4037	NASDAQ	ICFI	Tue, Oct 11, 2022	112.26	114.50	112.18	113.28
4036	NASDAQ	ICFI	Mon, Oct 10, 2022	113.51	113.80	112.54	112.72
4035	NASDAQ	ICFI	Fri, Oct 7, 2022	113.15	113.38	111.33	112.82
4034	NASDAQ	ICFI	Thu, Oct 6, 2022	114.29	114.29	113.20	114.00
4033	NASDAQ	ICFI	Wed, Oct 5, 2022	113.59	116.00	113.59	114.55
4032	NASDAQ	ICFI	Tue, Oct 4, 2022	111.05	114.79	111.05	114.03
4031	NASDAQ	ICFI	Mon, Oct 3, 2022	109.42	111.21	109.15	110.50
4030	NASDAQ	ICFI	Fri, Sep 30, 2022	108.68	110.61	108.12	109.02
4029	NASDAQ	ICFI	Thu, Sep 29, 2022	108.64	109.91	108.55	108.86
4028	NASDAQ	ICFI	Wed, Sep 28, 2022	105.98	109.07	105.00	108.93
4027	NASDAQ	ICFI	Tue, Sep 27, 2022	107.03	107.60	104.92	105.96
4026	NASDAQ	ICFI	Mon, Sep 26, 2022	107.12	108.65	105.82	106.75
4025	NASDAQ	ICFI	Fri, Sep 23, 2022	107.41	108.53	107.00	108.01
4024	NASDAQ	ICFI	Thu, Sep 22, 2022	107.91	108.66	106.75	108.47
4023	NASDAQ	ICFI	Wed, Sep 21, 2022	108.97	110.96	107.86	108.53
4022	NASDAQ	ICFI	Tue, Sep 20, 2022	108.28	109.93	107.47	108.41
4021	NASDAQ	ICFI	Mon, Sep 19, 2022	103.49	108.72	103.49	108.65
4020	NASDAQ	ICFI	Fri, Sep 16, 2022	104.75	105.27	103.35	104.32
4019	NASDAQ	ICFI	Thu, Sep 15, 2022	104.71	104.83	102.00	104.70
4018	NASDAQ	ICFI	Wed, Sep 14, 2022	104.01	105.16	104.01	104.51
4017	NASDAQ	ICFI	Tue, Sep 13, 2022	104.83	105.10	103.95	104.15
4016	NASDAQ	ICFI	Mon, Sep 12, 2022	104.79	106.00	103.78	105.69
4015	NASDAQ	ICFI	Fri, Sep 9, 2022	103.56	104.68	102.54	104.58
4014	NASDAQ	ICFI	Thu, Sep 8, 2022	102.16	103.54	101.43	103.30
4013	NASDAQ	ICFI	Wed, Sep 7, 2022	101.14	103.35	100.70	102.97
4012	NASDAQ	ICFI	Tue, Sep 6, 2022	100.29	100.97	99.56	100.71
4011	NASDAQ	ICFI	Fri, Sep 2, 2022	101.91	102.50	99.84	100.43
4010	NASDAQ	ICFI	Thu, Sep 1, 2022	100.76	101.10	99.53	100.79
4009	NASDAQ	ICFI	Wed, Aug 31, 2022	103.10	104.00	101.38	101.56
4008	NASDAQ	ICFI	Tue, Aug 30, 2022	102.90	103.72	101.83	102.98
4007	NASDAQ	ICFI	Mon, Aug 29, 2022	103.75	103.75	102.33	102.99
4006	NASDAQ	ICFI	Fri, Aug 26, 2022	105.37	105.49	102.96	103.78
4005	NASDAQ	ICFI	Thu, Aug 25, 2022	105.54	106.14	104.21	105.88
4004	NASDAQ	ICFI	Wed, Aug 24, 2022	104.76	105.80	103.99	105.02
4003	NASDAQ	ICFI	Tue, Aug 23, 2022	106.01	106.23	104.75	105.29
4002	NASDAQ	ICFI	Mon, Aug 22, 2022	107.33	107.73	101.83	106.27
4001	NASDAQ	ICFI	Fri, Aug 19, 2022	108.77	111.10	107.22	107.62
4000	NASDAQ	ICFI	Thu, Aug 18, 2022	108.00	109.37	106.57	108.85
3999	NASDAQ	ICFI	Wed, Aug 17, 2022	107.40	108.42	107.06	107.94
3998	NASDAQ	ICFI	Tue, Aug 16, 2022	105.59	108.19	105.16	107.59
3997	NASDAQ	ICFI	Mon, Aug 15, 2022	103.55	107.11	100.98	106.15
3996	NASDAQ	ICFI	Fri, Aug 12, 2022	101.19	104.48	101.15	104.26
3995	NASDAQ	ICFI	Thu, Aug 11, 2022	101.40	101.44	99.65	101.32
3994	NASDAQ	ICFI	Wed, Aug 10, 2022	101.54	101.65	100.49	100.63
3993	NASDAQ	ICFI	Tue, Aug 9, 2022	99.71	101.14	98.48	100.32
3992	NASDAQ	ICFI	Mon, Aug 8, 2022	99.40	99.69	97.68	99.47
3991	NASDAQ	ICFI	Fri, Aug 5, 2022	98.52	99.80	97.67	98.63
3990	NASDAQ	ICFI	Thu, Aug 4, 2022	95.19	102.05	95.19	99.49
3989	NASDAQ	ICFI	Wed, Aug 3, 2022	94.76	95.61	93.47	94.75
3988	NASDAQ	ICFI	Tue, Aug 2, 2022	94.93	94.93	92.53	94.02
3987	NASDAQ	ICFI	Mon, Aug 1, 2022	94.35	95.62	93.73	94.87
3986	NASDAQ	ICFI	Fri, Jul 29, 2022	95.46	96.59	94.26	94.35
3985	NASDAQ	ICFI	Thu, Jul 28, 2022	94.35	95.87	93.30	95.68
3984	NASDAQ	ICFI	Wed, Jul 27, 2022	93.85	95.54	92.91	93.83
3983	NASDAQ	ICFI	Tue, Jul 26, 2022	93.79	94.00	92.72	93.78
3982	NASDAQ	ICFI	Mon, Jul 25, 2022	92.44	94.32	90.92	93.81
3981	NASDAQ	ICFI	Fri, Jul 22, 2022	92.45	92.53	91.45	91.98
3980	NASDAQ	ICFI	Thu, Jul 21, 2022	91.51	92.21	91.13	92.01
3979	NASDAQ	ICFI	Wed, Jul 20, 2022	92.04	92.38	91.21	91.90
3978	NASDAQ	ICFI	Tue, Jul 19, 2022	90.48	92.45	90.48	91.84
3977	NASDAQ	ICFI	Mon, Jul 18, 2022	91.57	92.07	89.60	89.68
3976	NASDAQ	ICFI	Fri, Jul 15, 2022	91.50	91.56	89.61	90.93
3975	NASDAQ	ICFI	Thu, Jul 14, 2022	90.64	91.16	89.64	90.15
3974	NASDAQ	ICFI	Wed, Jul 13, 2022	91.70	92.65	90.38	91.62
3973	NASDAQ	ICFI	Tue, Jul 12, 2022	93.74	96.80	92.17	92.42
3972	NASDAQ	ICFI	Mon, Jul 11, 2022	93.68	94.83	93.68	93.89
3971	NASDAQ	ICFI	Fri, Jul 8, 2022	94.79	95.03	93.42	94.27
3970	NASDAQ	ICFI	Thu, Jul 7, 2022	93.78	95.38	93.78	94.84
3969	NASDAQ	ICFI	Wed, Jul 6, 2022	93.43	94.75	91.77	94.26
3968	NASDAQ	ICFI	Tue, Jul 5, 2022	93.41	95.01	91.06	93.42
3967	NASDAQ	ICFI	Fri, Jul 1, 2022	94.76	96.09	93.86	94.79
3966	NASDAQ	ICFI	Thu, Jun 30, 2022	93.02	96.00	93.02	95.00
3965	NASDAQ	ICFI	Wed, Jun 29, 2022	94.62	95.26	93.72	94.17
3964	NASDAQ	ICFI	Tue, Jun 28, 2022	97.02	98.26	94.60	94.61
3963	NASDAQ	ICFI	Mon, Jun 27, 2022	93.78	97.13	93.05	96.93
3962	NASDAQ	ICFI	Fri, Jun 24, 2022	90.63	93.25	89.92	93.23
3961	NASDAQ	ICFI	Thu, Jun 23, 2022	91.41	91.82	89.28	89.95
3960	NASDAQ	ICFI	Wed, Jun 22, 2022	91.86	92.40	90.22	91.31
3959	NASDAQ	ICFI	Tue, Jun 21, 2022	90.22	93.10	89.74	92.69
3958	NASDAQ	ICFI	Fri, Jun 17, 2022	90.34	91.36	88.98	89.50
3957	NASDAQ	ICFI	Thu, Jun 16, 2022	94.07	94.44	89.69	90.40
3956	NASDAQ	ICFI	Wed, Jun 15, 2022	96.04	96.89	95.10	95.45
3955	NASDAQ	ICFI	Tue, Jun 14, 2022	95.40	95.76	93.85	95.28
3954	NASDAQ	ICFI	Mon, Jun 13, 2022	95.54	95.85	94.25	94.86
3953	NASDAQ	ICFI	Fri, Jun 10, 2022	98.51	98.51	96.42	97.17
3952	NASDAQ	ICFI	Thu, Jun 9, 2022	100.36	101.15	99.02	99.02
3951	NASDAQ	ICFI	Wed, Jun 8, 2022	102.31	102.31	99.14	100.00
3950	NASDAQ	ICFI	Tue, Jun 7, 2022	101.77	102.41	101.16	102.33
3949	NASDAQ	ICFI	Mon, Jun 6, 2022	102.10	103.48	101.81	102.32
3948	NASDAQ	ICFI	Fri, Jun 3, 2022	103.34	103.94	101.56	101.94
3947	NASDAQ	ICFI	Thu, Jun 2, 2022	101.29	103.60	100.75	103.34
3946	NASDAQ	ICFI	Wed, Jun 1, 2022	103.35	103.35	100.91	101.01
3945	NASDAQ	ICFI	Tue, May 31, 2022	100.80	102.97	99.86	102.21
3944	NASDAQ	ICFI	Fri, May 27, 2022	99.19	101.59	99.01	101.41
3943	NASDAQ	ICFI	Thu, May 26, 2022	96.69	98.55	96.69	98.09
3942	NASDAQ	ICFI	Wed, May 25, 2022	95.63	97.35	95.59	96.55
3941	NASDAQ	ICFI	Tue, May 24, 2022	93.58	96.40	93.58	96.06
3940	NASDAQ	ICFI	Mon, May 23, 2022	93.68	94.88	92.97	94.22
3939	NASDAQ	ICFI	Fri, May 20, 2022	94.45	94.45	91.43	93.11
3938	NASDAQ	ICFI	Thu, May 19, 2022	91.60	94.36	90.87	93.72
3937	NASDAQ	ICFI	Wed, May 18, 2022	96.09	96.09	91.50	91.52
3936	NASDAQ	ICFI	Tue, May 17, 2022	96.55	97.24	94.96	96.41
3935	NASDAQ	ICFI	Mon, May 16, 2022	95.30	96.30	93.59	95.70
3934	NASDAQ	ICFI	Fri, May 13, 2022	95.52	96.58	94.56	95.24
3933	NASDAQ	ICFI	Thu, May 12, 2022	96.47	97.32	93.62	95.29
3932	NASDAQ	ICFI	Wed, May 11, 2022	97.55	99.06	96.57	96.79
3931	NASDAQ	ICFI	Tue, May 10, 2022	98.90	101.57	96.05	97.82
3930	NASDAQ	ICFI	Mon, May 9, 2022	97.79	99.18	97.34	98.02
3929	NASDAQ	ICFI	Fri, May 6, 2022	99.78	100.77	96.79	98.02
3928	NASDAQ	ICFI	Thu, May 5, 2022	99.87	101.81	99.46	100.37
3927	NASDAQ	ICFI	Wed, May 4, 2022	97.58	99.99	96.85	99.43
3926	NASDAQ	ICFI	Tue, May 3, 2022	98.87	101.19	97.04	97.21
3925	NASDAQ	ICFI	Mon, May 2, 2022	98.46	101.18	96.99	98.75
3924	NASDAQ	ICFI	Fri, Apr 29, 2022	98.66	100.00	97.24	98.81
3923	NASDAQ	ICFI	Thu, Apr 28, 2022	98.58	99.22	96.94	98.59
3922	NASDAQ	ICFI	Wed, Apr 27, 2022	97.31	98.99	96.81	97.66
3921	NASDAQ	ICFI	Tue, Apr 26, 2022	97.57	99.59	96.40	96.92
3920	NASDAQ	ICFI	Mon, Apr 25, 2022	97.80	99.77	95.24	98.23
3919	NASDAQ	ICFI	Fri, Apr 22, 2022	100.13	101.34	97.76	98.06
3918	NASDAQ	ICFI	Thu, Apr 21, 2022	100.26	101.66	99.30	99.98
3917	NASDAQ	ICFI	Wed, Apr 20, 2022	99.68	100.20	99.33	99.46
3916	NASDAQ	ICFI	Tue, Apr 19, 2022	99.41	101.64	98.92	99.08
3915	NASDAQ	ICFI	Mon, Apr 18, 2022	99.15	100.52	98.75	99.36
3914	NASDAQ	ICFI	Thu, Apr 14, 2022	99.32	100.08	98.74	99.21
3913	NASDAQ	ICFI	Wed, Apr 13, 2022	98.26	99.67	98.26	99.21
3912	NASDAQ	ICFI	Tue, Apr 12, 2022	96.05	98.64	96.05	98.46
3911	NASDAQ	ICFI	Mon, Apr 11, 2022	96.91	98.29	96.50	96.67
3910	NASDAQ	ICFI	Fri, Apr 8, 2022	97.70	98.24	96.99	97.50
3909	NASDAQ	ICFI	Thu, Apr 7, 2022	97.61	98.26	97.05	97.87
3908	NASDAQ	ICFI	Wed, Apr 6, 2022	97.61	99.68	96.68	97.61
3907	NASDAQ	ICFI	Tue, Apr 5, 2022	95.85	99.34	95.40	98.25
3906	NASDAQ	ICFI	Mon, Apr 4, 2022	95.03	96.25	94.49	95.52
3905	NASDAQ	ICFI	Fri, Apr 1, 2022	94.82	95.37	93.78	95.30
3904	NASDAQ	ICFI	Thu, Mar 31, 2022	94.74	95.77	93.87	94.14
3903	NASDAQ	ICFI	Wed, Mar 30, 2022	97.25	97.25	94.29	94.63
3902	NASDAQ	ICFI	Tue, Mar 29, 2022	94.91	97.50	94.88	97.25
3901	NASDAQ	ICFI	Mon, Mar 28, 2022	93.65	94.66	92.66	94.54
3900	NASDAQ	ICFI	Fri, Mar 25, 2022	93.00	94.14	92.34	94.00
3899	NASDAQ	ICFI	Thu, Mar 24, 2022	91.18	92.97	91.08	92.79
3898	NASDAQ	ICFI	Wed, Mar 23, 2022	91.79	91.82	90.71	91.24
3897	NASDAQ	ICFI	Tue, Mar 22, 2022	92.30	92.64	91.30	92.19
3896	NASDAQ	ICFI	Mon, Mar 21, 2022	91.79	92.52	91.25	92.02
3895	NASDAQ	ICFI	Fri, Mar 18, 2022	91.40	92.08	90.56	91.79
3894	NASDAQ	ICFI	Thu, Mar 17, 2022	89.52	91.67	89.33	91.45
3893	NASDAQ	ICFI	Wed, Mar 16, 2022	91.11	91.99	88.81	89.73
3892	NASDAQ	ICFI	Tue, Mar 15, 2022	89.83	91.00	89.38	90.39
3891	NASDAQ	ICFI	Mon, Mar 14, 2022	89.55	90.74	88.70	89.24
3890	NASDAQ	ICFI	Fri, Mar 11, 2022	88.24	89.71	87.99	89.32
3889	NASDAQ	ICFI	Thu, Mar 10, 2022	86.36	87.87	86.36	87.54
3888	NASDAQ	ICFI	Wed, Mar 9, 2022	87.59	88.45	86.81	87.67
3887	NASDAQ	ICFI	Tue, Mar 8, 2022	86.85	88.20	85.56	85.82
3886	NASDAQ	ICFI	Mon, Mar 7, 2022	90.06	90.06	86.28	86.43
3885	NASDAQ	ICFI	Fri, Mar 4, 2022	86.94	90.44	86.38	90.03
3884	NASDAQ	ICFI	Thu, Mar 3, 2022	88.36	88.38	87.30	87.69
3883	NASDAQ	ICFI	Wed, Mar 2, 2022	85.16	89.20	85.16	87.96
3882	NASDAQ	ICFI	Tue, Mar 1, 2022	88.11	88.11	84.68	85.09
3881	NASDAQ	ICFI	Mon, Feb 28, 2022	88.52	89.82	88.20	88.62
3880	NASDAQ	ICFI	Fri, Feb 25, 2022	90.01	90.01	86.55	89.05
3879	NASDAQ	ICFI	Thu, Feb 24, 2022	85.97	88.90	85.63	88.78
3878	NASDAQ	ICFI	Wed, Feb 23, 2022	89.09	89.90	87.58	87.88
3877	NASDAQ	ICFI	Tue, Feb 22, 2022	89.98	89.98	88.21	88.34
3876	NASDAQ	ICFI	Fri, Feb 18, 2022	90.17	90.98	89.07	90.06
3875	NASDAQ	ICFI	Thu, Feb 17, 2022	90.83	91.37	89.67	90.50
3874	NASDAQ	ICFI	Wed, Feb 16, 2022	90.92	91.40	90.12	91.21
3873	NASDAQ	ICFI	Tue, Feb 15, 2022	90.77	91.34	90.15	91.01
3872	NASDAQ	ICFI	Mon, Feb 14, 2022	90.35	90.62	88.89	90.10
3871	NASDAQ	ICFI	Fri, Feb 11, 2022	90.13	91.07	89.44	90.08
3870	NASDAQ	ICFI	Thu, Feb 10, 2022	91.54	92.60	90.27	90.55
3869	NASDAQ	ICFI	Wed, Feb 9, 2022	93.07	93.57	91.97	92.59
3868	NASDAQ	ICFI	Tue, Feb 8, 2022	91.36	92.73	90.71	92.33
3867	NASDAQ	ICFI	Mon, Feb 7, 2022	91.91	93.36	91.36	91.51
3866	NASDAQ	ICFI	Fri, Feb 4, 2022	92.31	95.27	90.33	91.97
3865	NASDAQ	ICFI	Thu, Feb 3, 2022	92.81	93.85	91.91	92.93
3864	NASDAQ	ICFI	Wed, Feb 2, 2022	93.75	95.11	92.65	93.52
3863	NASDAQ	ICFI	Tue, Feb 1, 2022	94.71	94.71	92.32	93.43
3862	NASDAQ	ICFI	Mon, Jan 31, 2022	92.47	94.65	91.84	94.39
3861	NASDAQ	ICFI	Fri, Jan 28, 2022	91.97	94.46	90.02	92.36
3860	NASDAQ	ICFI	Thu, Jan 27, 2022	95.38	96.54	91.60	92.11
3859	NASDAQ	ICFI	Wed, Jan 26, 2022	95.61	97.00	92.53	94.51
3858	NASDAQ	ICFI	Tue, Jan 25, 2022	99.71	99.71	93.40	94.45
3857	NASDAQ	ICFI	Mon, Jan 24, 2022	99.16	101.10	98.78	100.71
3856	NASDAQ	ICFI	Fri, Jan 21, 2022	99.61	103.14	99.61	100.47
3855	NASDAQ	ICFI	Thu, Jan 20, 2022	101.00	103.22	99.69	100.39
3854	NASDAQ	ICFI	Wed, Jan 19, 2022	101.80	102.41	100.05	100.33
3853	NASDAQ	ICFI	Tue, Jan 18, 2022	103.32	103.96	101.02	101.45
3852	NASDAQ	ICFI	Fri, Jan 14, 2022	102.95	104.49	102.44	104.33
3851	NASDAQ	ICFI	Thu, Jan 13, 2022	102.34	104.25	102.34	103.55
3850	NASDAQ	ICFI	Wed, Jan 12, 2022	102.61	103.45	101.74	101.80
3849	NASDAQ	ICFI	Tue, Jan 11, 2022	102.15	103.18	100.05	102.65
3848	NASDAQ	ICFI	Mon, Jan 10, 2022	104.75	105.72	101.23	101.48
3847	NASDAQ	ICFI	Fri, Jan 7, 2022	105.36	106.48	104.55	105.35
3846	NASDAQ	ICFI	Thu, Jan 6, 2022	105.91	107.00	105.35	105.64
3845	NASDAQ	ICFI	Wed, Jan 5, 2022	106.50	106.72	105.24	105.42
3844	NASDAQ	ICFI	Tue, Jan 4, 2022	104.09	106.65	103.01	106.40
3843	NASDAQ	ICFI	Mon, Jan 3, 2022	102.88	104.14	101.94	104.02
3842	NASDAQ	ICFI	Fri, Dec 31, 2021	103.26	103.68	102.15	102.55
3841	NASDAQ	ICFI	Thu, Dec 30, 2021	102.54	103.95	102.54	103.12
3840	NASDAQ	ICFI	Wed, Dec 29, 2021	103.09	103.45	102.16	102.84
3839	NASDAQ	ICFI	Tue, Dec 28, 2021	102.88	103.73	101.65	102.67
3838	NASDAQ	ICFI	Mon, Dec 27, 2021	101.11	103.28	101.11	102.70
3837	NASDAQ	ICFI	Thu, Dec 23, 2021	101.15	101.91	100.60	101.10
3836	NASDAQ	ICFI	Wed, Dec 22, 2021	99.03	101.72	99.03	100.95
3835	NASDAQ	ICFI	Tue, Dec 21, 2021	98.27	99.53	97.90	99.16
3834	NASDAQ	ICFI	Mon, Dec 20, 2021	98.58	98.58	95.50	97.67
3833	NASDAQ	ICFI	Fri, Dec 17, 2021	100.66	101.32	98.83	99.86
3832	NASDAQ	ICFI	Thu, Dec 16, 2021	102.42	102.62	100.33	100.50
3831	NASDAQ	ICFI	Wed, Dec 15, 2021	102.39	103.03	100.00	101.38
3830	NASDAQ	ICFI	Tue, Dec 14, 2021	101.41	104.62	100.32	102.88
3829	NASDAQ	ICFI	Mon, Dec 13, 2021	102.78	102.78	101.02	101.10
3828	NASDAQ	ICFI	Fri, Dec 10, 2021	105.09	107.00	102.86	103.17
3827	NASDAQ	ICFI	Thu, Dec 9, 2021	105.24	106.56	104.05	104.72
3826	NASDAQ	ICFI	Wed, Dec 8, 2021	104.88	106.02	104.44	105.46
3825	NASDAQ	ICFI	Tue, Dec 7, 2021	104.04	105.73	103.04	104.41
3824	NASDAQ	ICFI	Mon, Dec 6, 2021	101.36	103.10	101.06	102.95
3823	NASDAQ	ICFI	Fri, Dec 3, 2021	100.49	102.10	98.08	100.22
3822	NASDAQ	ICFI	Thu, Dec 2, 2021	96.64	100.56	95.54	99.89
3821	NASDAQ	ICFI	Wed, Dec 1, 2021	98.40	99.32	95.81	96.10
3820	NASDAQ	ICFI	Tue, Nov 30, 2021	99.80	100.05	96.44	96.74
3819	NASDAQ	ICFI	Mon, Nov 29, 2021	101.66	102.04	99.05	100.51
3818	NASDAQ	ICFI	Fri, Nov 26, 2021	103.85	103.85	99.90	100.29
3817	NASDAQ	ICFI	Wed, Nov 24, 2021	107.89	107.89	105.14	105.56
3816	NASDAQ	ICFI	Tue, Nov 23, 2021	106.45	108.23	106.33	107.89
3815	NASDAQ	ICFI	Mon, Nov 22, 2021	105.93	106.62	104.88	106.26
3814	NASDAQ	ICFI	Fri, Nov 19, 2021	103.76	106.18	103.76	105.19
3813	NASDAQ	ICFI	Thu, Nov 18, 2021	106.17	106.62	104.06	104.25
3812	NASDAQ	ICFI	Wed, Nov 17, 2021	106.22	106.92	105.66	105.92
3811	NASDAQ	ICFI	Tue, Nov 16, 2021	104.80	107.07	104.60	106.22
3810	NASDAQ	ICFI	Mon, Nov 15, 2021	105.11	105.30	103.87	104.76
3809	NASDAQ	ICFI	Fri, Nov 12, 2021	105.42	106.05	104.50	104.67
3808	NASDAQ	ICFI	Thu, Nov 11, 2021	104.27	105.68	99.57	104.93
3807	NASDAQ	ICFI	Wed, Nov 10, 2021	104.00	104.76	102.73	104.08
3806	NASDAQ	ICFI	Tue, Nov 9, 2021	105.04	105.55	103.89	104.47
3805	NASDAQ	ICFI	Mon, Nov 8, 2021	105.73	106.44	104.97	104.98
3804	NASDAQ	ICFI	Fri, Nov 5, 2021	104.58	106.76	104.20	105.45
3803	NASDAQ	ICFI	Thu, Nov 4, 2021	104.47	105.00	103.34	104.43
3802	NASDAQ	ICFI	Wed, Nov 3, 2021	101.42	106.04	100.02	104.68
3801	NASDAQ	ICFI	Tue, Nov 2, 2021	101.55	102.58	99.28	100.45
3800	NASDAQ	ICFI	Mon, Nov 1, 2021	100.62	102.88	100.24	101.51
3799	NASDAQ	ICFI	Fri, Oct 29, 2021	98.91	100.80	98.91	100.49
3798	NASDAQ	ICFI	Thu, Oct 28, 2021	96.94	98.95	96.94	98.82
3797	NASDAQ	ICFI	Wed, Oct 27, 2021	98.01	98.01	96.45	96.51
3796	NASDAQ	ICFI	Tue, Oct 26, 2021	97.89	98.81	97.40	98.10
3795	NASDAQ	ICFI	Mon, Oct 25, 2021	97.53	98.58	96.63	97.76
3794	NASDAQ	ICFI	Fri, Oct 22, 2021	96.68	97.84	96.26	97.49
3793	NASDAQ	ICFI	Thu, Oct 21, 2021	96.73	96.96	95.86	96.22
3792	NASDAQ	ICFI	Wed, Oct 20, 2021	97.66	97.68	96.16	96.56
3791	NASDAQ	ICFI	Tue, Oct 19, 2021	98.11	98.11	96.84	97.42
3790	NASDAQ	ICFI	Mon, Oct 18, 2021	98.15	99.16	97.49	98.02
3789	NASDAQ	ICFI	Fri, Oct 15, 2021	98.62	99.85	97.96	98.04
3788	NASDAQ	ICFI	Thu, Oct 14, 2021	97.08	98.23	96.45	97.61
3787	NASDAQ	ICFI	Wed, Oct 13, 2021	96.48	96.61	95.26	96.38
3786	NASDAQ	ICFI	Tue, Oct 12, 2021	96.65	97.25	95.80	96.72
3785	NASDAQ	ICFI	Mon, Oct 11, 2021	97.26	97.32	95.45	96.68
3784	NASDAQ	ICFI	Fri, Oct 8, 2021	95.69	96.96	94.34	96.96
3783	NASDAQ	ICFI	Thu, Oct 7, 2021	93.23	95.80	92.57	95.29
3782	NASDAQ	ICFI	Wed, Oct 6, 2021	93.37	93.37	91.69	92.96
3781	NASDAQ	ICFI	Tue, Oct 5, 2021	91.87	93.22	91.35	93.17
3780	NASDAQ	ICFI	Mon, Oct 4, 2021	90.69	91.79	89.52	91.23
3779	NASDAQ	ICFI	Fri, Oct 1, 2021	89.53	91.05	88.37	90.67
3778	NASDAQ	ICFI	Thu, Sep 30, 2021	90.00	90.74	88.96	89.29
3777	NASDAQ	ICFI	Wed, Sep 29, 2021	89.19	90.66	88.97	89.45
3776	NASDAQ	ICFI	Tue, Sep 28, 2021	90.20	90.20	87.91	89.04
3775	NASDAQ	ICFI	Mon, Sep 27, 2021	88.57	90.52	88.27	89.75
3774	NASDAQ	ICFI	Fri, Sep 24, 2021	87.95	89.55	87.95	88.64
3773	NASDAQ	ICFI	Thu, Sep 23, 2021	87.81	89.10	87.81	88.43
3772	NASDAQ	ICFI	Wed, Sep 22, 2021	87.45	88.61	86.90	87.57
3771	NASDAQ	ICFI	Tue, Sep 21, 2021	87.77	87.77	85.93	87.05
3770	NASDAQ	ICFI	Mon, Sep 20, 2021	86.01	88.77	85.74	87.17
3769	NASDAQ	ICFI	Fri, Sep 17, 2021	88.06	90.90	86.25	88.22
3768	NASDAQ	ICFI	Thu, Sep 16, 2021	89.48	90.20	87.86	88.11
3767	NASDAQ	ICFI	Wed, Sep 15, 2021	88.28	90.43	88.28	88.99
3766	NASDAQ	ICFI	Tue, Sep 14, 2021	91.05	91.23	88.28	88.43
3765	NASDAQ	ICFI	Mon, Sep 13, 2021	91.36	91.48	89.25	90.49
3764	NASDAQ	ICFI	Fri, Sep 10, 2021	92.27	92.27	90.18	90.60
3763	NASDAQ	ICFI	Thu, Sep 9, 2021	91.95	92.45	91.19	91.87
3762	NASDAQ	ICFI	Wed, Sep 8, 2021	90.47	91.86	90.47	91.78
3761	NASDAQ	ICFI	Tue, Sep 7, 2021	93.05	93.05	90.71	90.75
3760	NASDAQ	ICFI	Fri, Sep 3, 2021	93.22	94.45	91.90	93.05
3759	NASDAQ	ICFI	Thu, Sep 2, 2021	94.37	94.37	93.32	93.54
3758	NASDAQ	ICFI	Wed, Sep 1, 2021	94.14	95.27	92.98	93.82
3757	NASDAQ	ICFI	Tue, Aug 31, 2021	94.09	94.55	93.43	93.66
3756	NASDAQ	ICFI	Mon, Aug 30, 2021	94.97	94.97	93.67	94.32
3755	NASDAQ	ICFI	Fri, Aug 27, 2021	93.35	95.81	93.35	94.67
3754	NASDAQ	ICFI	Thu, Aug 26, 2021	93.35	93.50	92.40	93.06
3753	NASDAQ	ICFI	Wed, Aug 25, 2021	93.10	93.94	92.41	93.06
3752	NASDAQ	ICFI	Tue, Aug 24, 2021	95.67	96.50	92.63	92.85
3751	NASDAQ	ICFI	Mon, Aug 23, 2021	95.27	96.00	94.59	95.46
3750	NASDAQ	ICFI	Fri, Aug 20, 2021	92.71	95.39	92.71	95.15
3749	NASDAQ	ICFI	Thu, Aug 19, 2021	92.12	93.30	90.71	93.08
3748	NASDAQ	ICFI	Wed, Aug 18, 2021	94.48	94.67	92.19	92.34
3747	NASDAQ	ICFI	Tue, Aug 17, 2021	94.20	95.37	93.46	94.39
3746	NASDAQ	ICFI	Mon, Aug 16, 2021	94.63	96.53	94.27	94.90
3745	NASDAQ	ICFI	Fri, Aug 13, 2021	95.08	96.43	93.55	95.00
3744	NASDAQ	ICFI	Thu, Aug 12, 2021	91.40	95.44	91.40	95.37
3743	NASDAQ	ICFI	Wed, Aug 11, 2021	90.69	92.29	90.31	91.40
3742	NASDAQ	ICFI	Tue, Aug 10, 2021	89.20	90.53	88.94	90.30
3741	NASDAQ	ICFI	Mon, Aug 9, 2021	90.27	90.27	89.02	89.37
3740	NASDAQ	ICFI	Fri, Aug 6, 2021	90.68	91.28	89.77	90.45
3739	NASDAQ	ICFI	Thu, Aug 5, 2021	88.58	90.84	88.58	90.00
3738	NASDAQ	ICFI	Wed, Aug 4, 2021	88.42	89.12	85.52	88.21
3737	NASDAQ	ICFI	Tue, Aug 3, 2021	90.66	91.00	88.25	88.39
3736	NASDAQ	ICFI	Mon, Aug 2, 2021	91.52	92.94	90.11	90.23
3735	NASDAQ	ICFI	Fri, Jul 30, 2021	91.35	92.32	91.14	91.57
3734	NASDAQ	ICFI	Thu, Jul 29, 2021	90.34	91.99	90.34	91.37
3733	NASDAQ	ICFI	Wed, Jul 28, 2021	89.52	90.74	88.31	89.61
3732	NASDAQ	ICFI	Tue, Jul 27, 2021	88.79	90.67	88.34	89.52
3731	NASDAQ	ICFI	Mon, Jul 26, 2021	89.14	90.33	88.88	89.23
3730	NASDAQ	ICFI	Fri, Jul 23, 2021	89.79	89.87	88.32	89.04
3729	NASDAQ	ICFI	Thu, Jul 22, 2021	90.50	90.50	88.73	88.98
3728	NASDAQ	ICFI	Wed, Jul 21, 2021	91.79	91.90	90.26	90.80
3727	NASDAQ	ICFI	Tue, Jul 20, 2021	90.50	93.62	90.50	91.35
3726	NASDAQ	ICFI	Mon, Jul 19, 2021	89.95	91.41	89.08	89.94
3725	NASDAQ	ICFI	Fri, Jul 16, 2021	91.90	92.60	90.66	90.73
3724	NASDAQ	ICFI	Thu, Jul 15, 2021	90.22	91.24	89.92	91.14
3723	NASDAQ	ICFI	Wed, Jul 14, 2021	91.61	91.77	90.19	90.39
3722	NASDAQ	ICFI	Tue, Jul 13, 2021	90.78	91.60	90.17	91.09
3721	NASDAQ	ICFI	Mon, Jul 12, 2021	89.68	91.22	89.62	91.22
3720	NASDAQ	ICFI	Fri, Jul 9, 2021	89.85	91.41	89.85	90.36
3719	NASDAQ	ICFI	Thu, Jul 8, 2021	88.60	90.40	88.05	88.88
3718	NASDAQ	ICFI	Wed, Jul 7, 2021	89.58	90.81	89.40	90.10
3717	NASDAQ	ICFI	Tue, Jul 6, 2021	90.17	91.09	87.52	89.80
3716	NASDAQ	ICFI	Fri, Jul 2, 2021	90.55	90.62	89.29	90.12
3715	NASDAQ	ICFI	Thu, Jul 1, 2021	88.70	91.13	87.29	90.73
3714	NASDAQ	ICFI	Wed, Jun 30, 2021	87.60	88.93	87.50	87.86
3713	NASDAQ	ICFI	Tue, Jun 29, 2021	88.70	89.10	88.01	88.03
3712	NASDAQ	ICFI	Mon, Jun 28, 2021	90.48	90.48	88.03	88.91
3711	NASDAQ	ICFI	Fri, Jun 25, 2021	90.32	91.78	88.93	90.66
3710	NASDAQ	ICFI	Thu, Jun 24, 2021	90.00	90.73	89.08	90.48
3709	NASDAQ	ICFI	Wed, Jun 23, 2021	91.47	91.85	89.45	89.63
3708	NASDAQ	ICFI	Tue, Jun 22, 2021	92.07	92.27	90.96	91.73
3707	NASDAQ	ICFI	Mon, Jun 21, 2021	94.18	95.00	92.47	92.48
3706	NASDAQ	ICFI	Fri, Jun 18, 2021	95.61	95.78	92.88	93.21
3705	NASDAQ	ICFI	Thu, Jun 17, 2021	96.16	97.40	95.32	97.15
3704	NASDAQ	ICFI	Wed, Jun 16, 2021	94.60	96.30	93.93	96.12
3703	NASDAQ	ICFI	Tue, Jun 15, 2021	93.89	95.87	93.06	95.02
3702	NASDAQ	ICFI	Mon, Jun 14, 2021	94.45	95.06	93.21	93.42
3701	NASDAQ	ICFI	Fri, Jun 11, 2021	93.29	94.61	92.68	94.44
3700	NASDAQ	ICFI	Thu, Jun 10, 2021	92.50	93.13	91.65	93.04
3699	NASDAQ	ICFI	Wed, Jun 9, 2021	93.51	93.51	92.52	92.90
3698	NASDAQ	ICFI	Tue, Jun 8, 2021	92.09	93.57	92.09	93.28
3697	NASDAQ	ICFI	Mon, Jun 7, 2021	90.65	92.88	90.55	92.38
3696	NASDAQ	ICFI	Fri, Jun 4, 2021	89.83	91.83	89.80	90.71
3695	NASDAQ	ICFI	Thu, Jun 3, 2021	88.83	91.07	88.62	90.22
3694	NASDAQ	ICFI	Wed, Jun 2, 2021	102.23	102.23	87.84	89.26
3693	NASDAQ	ICFI	Tue, Jun 1, 2021	88.26	92.24	87.52	91.26
3692	NASDAQ	ICFI	Fri, May 28, 2021	88.17	88.42	86.81	87.90
3691	NASDAQ	ICFI	Thu, May 27, 2021	88.73	89.15	87.76	87.99
3690	NASDAQ	ICFI	Wed, May 26, 2021	89.22	89.22	87.80	88.07
3689	NASDAQ	ICFI	Tue, May 25, 2021	90.55	91.50	88.43	88.69
3688	NASDAQ	ICFI	Mon, May 24, 2021	91.12	91.14	89.70	90.52
3687	NASDAQ	ICFI	Fri, May 21, 2021	92.57	92.57	90.64	91.02
3686	NASDAQ	ICFI	Thu, May 20, 2021	91.03	91.25	89.70	90.77
3685	NASDAQ	ICFI	Wed, May 19, 2021	91.44	93.01	89.03	90.90
3684	NASDAQ	ICFI	Tue, May 18, 2021	92.82	93.60	91.90	92.09
3683	NASDAQ	ICFI	Mon, May 17, 2021	93.25	93.58	92.05	93.13
3682	NASDAQ	ICFI	Fri, May 14, 2021	92.90	93.64	92.18	93.40
3681	NASDAQ	ICFI	Thu, May 13, 2021	89.53	92.27	89.53	92.23
3680	NASDAQ	ICFI	Wed, May 12, 2021	92.04	92.43	89.04	89.30
3679	NASDAQ	ICFI	Tue, May 11, 2021	91.01	92.70	90.46	92.00
3678	NASDAQ	ICFI	Mon, May 10, 2021	92.93	93.10	92.05	92.34
3677	NASDAQ	ICFI	Fri, May 7, 2021	92.88	93.03	91.13	93.02
3676	NASDAQ	ICFI	Thu, May 6, 2021	95.34	95.56	92.21	93.13
3675	NASDAQ	ICFI	Wed, May 5, 2021	94.50	97.19	91.99	95.28
3674	NASDAQ	ICFI	Tue, May 4, 2021	92.09	92.49	90.78	91.09
3673	NASDAQ	ICFI	Mon, May 3, 2021	91.21	92.86	89.94	92.04
3672	NASDAQ	ICFI	Fri, Apr 30, 2021	90.86	91.06	89.49	91.06
3671	NASDAQ	ICFI	Thu, Apr 29, 2021	91.76	92.70	91.50	91.64
3670	NASDAQ	ICFI	Wed, Apr 28, 2021	92.75	92.75	91.26	91.60
3669	NASDAQ	ICFI	Tue, Apr 27, 2021	92.70	93.38	92.36	92.74
3668	NASDAQ	ICFI	Mon, Apr 26, 2021	93.39	94.19	92.11	92.11
3667	NASDAQ	ICFI	Fri, Apr 23, 2021	91.68	93.77	90.97	93.42
3666	NASDAQ	ICFI	Thu, Apr 22, 2021	90.30	92.45	89.86	92.06
3665	NASDAQ	ICFI	Wed, Apr 21, 2021	90.30	92.04	89.88	90.43
3664	NASDAQ	ICFI	Tue, Apr 20, 2021	91.58	91.86	89.41	89.97
3663	NASDAQ	ICFI	Mon, Apr 19, 2021	91.50	91.83	90.03	91.43
3662	NASDAQ	ICFI	Fri, Apr 16, 2021	91.79	92.22	91.01	91.72
3661	NASDAQ	ICFI	Thu, Apr 15, 2021	90.93	91.56	89.74	91.38
3660	NASDAQ	ICFI	Wed, Apr 14, 2021	90.32	91.62	90.32	90.96
3659	NASDAQ	ICFI	Tue, Apr 13, 2021	91.50	91.63	89.61	90.17
3658	NASDAQ	ICFI	Mon, Apr 12, 2021	91.20	92.05	89.89	91.50
3657	NASDAQ	ICFI	Fri, Apr 9, 2021	90.50	91.75	89.38	91.31
3656	NASDAQ	ICFI	Thu, Apr 8, 2021	90.62	91.15	89.22	90.43
3655	NASDAQ	ICFI	Wed, Apr 7, 2021	92.09	92.09	89.64	90.14
3654	NASDAQ	ICFI	Tue, Apr 6, 2021	91.65	93.05	91.60	92.04
3653	NASDAQ	ICFI	Mon, Apr 5, 2021	90.97	92.52	90.82	91.85
3652	NASDAQ	ICFI	Thu, Apr 1, 2021	89.11	90.76	88.84	90.10
3651	NASDAQ	ICFI	Wed, Mar 31, 2021	88.31	88.90	86.99	87.40
3650	NASDAQ	ICFI	Tue, Mar 30, 2021	88.29	89.18	86.61	88.27
3649	NASDAQ	ICFI	Mon, Mar 29, 2021	88.76	89.63	87.89	87.89
3648	NASDAQ	ICFI	Fri, Mar 26, 2021	88.16	88.91	86.59	88.67
3647	NASDAQ	ICFI	Thu, Mar 25, 2021	86.86	88.31	85.47	87.53
3646	NASDAQ	ICFI	Wed, Mar 24, 2021	87.19	89.86	87.02	87.15
3645	NASDAQ	ICFI	Tue, Mar 23, 2021	86.30	87.24	85.12	86.25
3644	NASDAQ	ICFI	Mon, Mar 22, 2021	88.64	89.53	86.47	87.15
3643	NASDAQ	ICFI	Fri, Mar 19, 2021	88.36	89.08	86.85	88.96
3642	NASDAQ	ICFI	Thu, Mar 18, 2021	88.74	90.27	88.07	88.47
3641	NASDAQ	ICFI	Wed, Mar 17, 2021	88.93	89.77	88.37	89.17
3640	NASDAQ	ICFI	Tue, Mar 16, 2021	90.39	90.64	87.39	89.26
3639	NASDAQ	ICFI	Mon, Mar 15, 2021	91.89	93.50	90.12	90.99
3638	NASDAQ	ICFI	Fri, Mar 12, 2021	90.51	92.86	90.51	92.65
3637	NASDAQ	ICFI	Thu, Mar 11, 2021	89.60	90.52	88.58	90.11
3636	NASDAQ	ICFI	Wed, Mar 10, 2021	87.51	89.69	87.13	89.16
3635	NASDAQ	ICFI	Tue, Mar 9, 2021	88.69	89.45	87.37	87.48
3634	NASDAQ	ICFI	Mon, Mar 8, 2021	87.99	90.00	87.32	89.02
3633	NASDAQ	ICFI	Fri, Mar 5, 2021	86.03	87.72	84.70	87.60
3632	NASDAQ	ICFI	Thu, Mar 4, 2021	87.19	88.12	84.44	84.90
3631	NASDAQ	ICFI	Wed, Mar 3, 2021	86.98	88.86	86.04	87.13
3630	NASDAQ	ICFI	Tue, Mar 2, 2021	85.65	87.01	84.15	86.75
3629	NASDAQ	ICFI	Mon, Mar 1, 2021	84.36	86.64	83.78	86.16
3628	NASDAQ	ICFI	Fri, Feb 26, 2021	86.50	90.42	81.17	83.45
3627	NASDAQ	ICFI	Thu, Feb 25, 2021	86.15	86.46	83.94	85.09
3626	NASDAQ	ICFI	Wed, Feb 24, 2021	84.52	86.38	83.98	86.07
3625	NASDAQ	ICFI	Tue, Feb 23, 2021	84.55	86.31	83.20	84.34
3624	NASDAQ	ICFI	Mon, Feb 22, 2021	83.16	85.89	83.16	84.70
3623	NASDAQ	ICFI	Fri, Feb 19, 2021	82.87	85.43	82.87	83.86
3622	NASDAQ	ICFI	Thu, Feb 18, 2021	81.95	83.29	80.73	82.87
3621	NASDAQ	ICFI	Wed, Feb 17, 2021	81.44	82.78	81.02	82.34
3620	NASDAQ	ICFI	Tue, Feb 16, 2021	83.12	83.12	81.27	82.05
3619	NASDAQ	ICFI	Fri, Feb 12, 2021	83.86	84.20	82.21	82.83
3618	NASDAQ	ICFI	Thu, Feb 11, 2021	83.78	84.49	82.72	83.64
3617	NASDAQ	ICFI	Wed, Feb 10, 2021	84.44	84.67	82.79	83.50
3616	NASDAQ	ICFI	Tue, Feb 9, 2021	83.17	84.59	82.70	84.11
3615	NASDAQ	ICFI	Mon, Feb 8, 2021	82.80	83.50	82.00	83.45
3614	NASDAQ	ICFI	Fri, Feb 5, 2021	83.45	83.60	81.86	82.13
3613	NASDAQ	ICFI	Thu, Feb 4, 2021	80.69	83.00	80.69	82.97
3612	NASDAQ	ICFI	Wed, Feb 3, 2021	78.24	80.61	77.46	80.53
3611	NASDAQ	ICFI	Tue, Feb 2, 2021	77.40	78.77	76.87	78.62
3610	NASDAQ	ICFI	Mon, Feb 1, 2021	77.57	78.00	75.44	76.74
3609	NASDAQ	ICFI	Fri, Jan 29, 2021	80.22	80.40	77.13	77.13
3608	NASDAQ	ICFI	Thu, Jan 28, 2021	80.49	81.48	79.83	80.18
3607	NASDAQ	ICFI	Wed, Jan 27, 2021	80.06	82.60	79.19	79.87
3606	NASDAQ	ICFI	Tue, Jan 26, 2021	82.28	82.28	80.83	81.19
3605	NASDAQ	ICFI	Mon, Jan 25, 2021	81.52	82.35	79.90	81.65
3604	NASDAQ	ICFI	Fri, Jan 22, 2021	80.18	81.69	80.18	81.54
3603	NASDAQ	ICFI	Thu, Jan 21, 2021	80.54	81.48	80.08	80.90
3602	NASDAQ	ICFI	Wed, Jan 20, 2021	79.60	80.95	79.25	80.62
3601	NASDAQ	ICFI	Tue, Jan 19, 2021	80.00	80.00	78.64	79.54
3600	NASDAQ	ICFI	Fri, Jan 15, 2021	78.73	79.82	77.59	79.73
3599	NASDAQ	ICFI	Thu, Jan 14, 2021	78.51	79.89	78.09	79.09
3598	NASDAQ	ICFI	Wed, Jan 13, 2021	79.15	79.50	77.53	77.86
3597	NASDAQ	ICFI	Tue, Jan 12, 2021	77.94	79.73	77.52	79.26
3596	NASDAQ	ICFI	Mon, Jan 11, 2021	78.87	79.82	76.86	77.35
3595	NASDAQ	ICFI	Fri, Jan 8, 2021	79.07	79.99	78.29	79.67
3594	NASDAQ	ICFI	Thu, Jan 7, 2021	78.14	79.92	76.19	78.43
3593	NASDAQ	ICFI	Wed, Jan 6, 2021	74.33	79.87	74.25	77.90
3592	NASDAQ	ICFI	Tue, Jan 5, 2021	72.31	74.00	71.32	73.32
3591	NASDAQ	ICFI	Mon, Jan 4, 2021	74.84	75.30	71.85	72.48
3590	NASDAQ	ICFI	Thu, Dec 31, 2020	74.51	74.77	72.90	74.33
3589	NASDAQ	ICFI	Wed, Dec 30, 2020	74.62	75.55	73.32	74.84
3588	NASDAQ	ICFI	Tue, Dec 29, 2020	76.03	76.45	73.48	74.71
3587	NASDAQ	ICFI	Mon, Dec 28, 2020	74.94	76.30	74.70	75.58
3586	NASDAQ	ICFI	Thu, Dec 24, 2020	74.61	75.68	73.95	74.63
3585	NASDAQ	ICFI	Wed, Dec 23, 2020	74.69	75.73	74.10	74.63
3584	NASDAQ	ICFI	Tue, Dec 22, 2020	75.40	76.31	74.25	74.43
3583	NASDAQ	ICFI	Mon, Dec 21, 2020	75.51	76.37	74.40	75.75
3582	NASDAQ	ICFI	Fri, Dec 18, 2020	77.55	78.81	76.91	76.93
3581	NASDAQ	ICFI	Thu, Dec 17, 2020	77.55	77.86	76.21	77.25
3580	NASDAQ	ICFI	Wed, Dec 16, 2020	79.58	79.63	77.11	77.55
3579	NASDAQ	ICFI	Tue, Dec 15, 2020	77.43	79.98	76.57	79.50
3578	NASDAQ	ICFI	Mon, Dec 14, 2020	78.18	78.90	76.42	76.63
3577	NASDAQ	ICFI	Fri, Dec 11, 2020	77.65	78.90	76.80	77.44
3576	NASDAQ	ICFI	Thu, Dec 10, 2020	76.50	78.63	75.05	78.36
3575	NASDAQ	ICFI	Wed, Dec 9, 2020	76.67	77.56	76.16	76.96
3574	NASDAQ	ICFI	Tue, Dec 8, 2020	75.43	76.97	74.49	76.11
3573	NASDAQ	ICFI	Mon, Dec 7, 2020	74.30	76.09	73.70	75.75
3572	NASDAQ	ICFI	Fri, Dec 4, 2020	74.47	75.71	73.84	74.54
3571	NASDAQ	ICFI	Thu, Dec 3, 2020	72.39	74.43	71.48	74.29
3570	NASDAQ	ICFI	Wed, Dec 2, 2020	72.41	72.82	71.03	72.35
3569	NASDAQ	ICFI	Tue, Dec 1, 2020	72.81	74.41	71.70	72.44
3568	NASDAQ	ICFI	Mon, Nov 30, 2020	74.00	74.43	71.72	72.43
3567	NASDAQ	ICFI	Fri, Nov 27, 2020	75.06	75.06	72.81	74.14
3566	NASDAQ	ICFI	Wed, Nov 25, 2020	77.03	77.03	71.22	75.17
3565	NASDAQ	ICFI	Tue, Nov 24, 2020	75.03	77.09	73.68	77.02
3564	NASDAQ	ICFI	Mon, Nov 23, 2020	73.58	74.88	72.72	74.35
3563	NASDAQ	ICFI	Fri, Nov 20, 2020	71.42	73.63	71.42	73.36
3562	NASDAQ	ICFI	Thu, Nov 19, 2020	74.43	74.43	71.42	72.80
3561	NASDAQ	ICFI	Wed, Nov 18, 2020	76.68	77.47	74.14	74.23
3560	NASDAQ	ICFI	Tue, Nov 17, 2020	74.67	76.37	74.13	76.19
3559	NASDAQ	ICFI	Mon, Nov 16, 2020	75.41	76.29	74.72	75.70
3558	NASDAQ	ICFI	Fri, Nov 13, 2020	72.94	74.20	72.18	73.82
3557	NASDAQ	ICFI	Thu, Nov 12, 2020	72.68	74.20	71.66	72.29
3556	NASDAQ	ICFI	Wed, Nov 11, 2020	75.91	75.91	73.59	74.71
3555	NASDAQ	ICFI	Tue, Nov 10, 2020	73.04	76.70	73.04	75.94
3554	NASDAQ	ICFI	Mon, Nov 9, 2020	74.21	77.00	72.53	72.59
3553	NASDAQ	ICFI	Fri, Nov 6, 2020	74.50	74.50	69.05	69.71
3552	NASDAQ	ICFI	Thu, Nov 5, 2020	68.43	70.98	68.36	69.72
3551	NASDAQ	ICFI	Wed, Nov 4, 2020	69.89	70.99	66.29	68.31
3550	NASDAQ	ICFI	Tue, Nov 3, 2020	68.41	70.94	67.59	70.58
3549	NASDAQ	ICFI	Mon, Nov 2, 2020	66.17	68.12	65.73	67.09
3548	NASDAQ	ICFI	Fri, Oct 30, 2020	64.33	65.80	64.12	65.39
3547	NASDAQ	ICFI	Thu, Oct 29, 2020	66.00	66.03	63.59	64.49
3546	NASDAQ	ICFI	Wed, Oct 28, 2020	66.28	67.78	65.33	65.56
3545	NASDAQ	ICFI	Tue, Oct 27, 2020	69.34	69.34	67.31	67.71
3544	NASDAQ	ICFI	Mon, Oct 26, 2020	70.39	70.54	69.12	69.58
3543	NASDAQ	ICFI	Fri, Oct 23, 2020	71.43	72.14	70.33	71.15
3542	NASDAQ	ICFI	Thu, Oct 22, 2020	70.53	71.46	69.89	71.03
3541	NASDAQ	ICFI	Wed, Oct 21, 2020	69.61	70.88	69.23	70.48
3540	NASDAQ	ICFI	Tue, Oct 20, 2020	68.20	70.14	67.82	69.97
3539	NASDAQ	ICFI	Mon, Oct 19, 2020	68.31	68.37	67.26	67.59
3538	NASDAQ	ICFI	Fri, Oct 16, 2020	68.68	68.91	67.04	68.05
3537	NASDAQ	ICFI	Thu, Oct 15, 2020	67.23	68.34	66.50	68.12
3536	NASDAQ	ICFI	Wed, Oct 14, 2020	68.28	69.14	67.89	68.19
3535	NASDAQ	ICFI	Tue, Oct 13, 2020	68.30	68.99	67.83	68.10
3534	NASDAQ	ICFI	Mon, Oct 12, 2020	67.24	69.07	66.75	68.95
3533	NASDAQ	ICFI	Fri, Oct 9, 2020	67.99	69.23	66.74	67.19
3532	NASDAQ	ICFI	Thu, Oct 8, 2020	67.42	68.03	66.53	67.57
3531	NASDAQ	ICFI	Wed, Oct 7, 2020	65.17	66.71	64.76	66.68
3530	NASDAQ	ICFI	Tue, Oct 6, 2020	64.14	66.13	63.51	64.66
3529	NASDAQ	ICFI	Mon, Oct 5, 2020	63.41	63.93	62.86	63.72
3528	NASDAQ	ICFI	Fri, Oct 2, 2020	60.69	63.24	60.02	62.92
3527	NASDAQ	ICFI	Thu, Oct 1, 2020	61.53	62.35	61.04	61.67
3526	NASDAQ	ICFI	Wed, Sep 30, 2020	62.48	63.13	61.11	61.53
3525	NASDAQ	ICFI	Tue, Sep 29, 2020	63.74	63.99	61.08	62.20
3524	NASDAQ	ICFI	Mon, Sep 28, 2020	63.35	64.41	62.93	63.75
3523	NASDAQ	ICFI	Fri, Sep 25, 2020	61.73	62.81	61.26	62.70
3522	NASDAQ	ICFI	Thu, Sep 24, 2020	61.06	62.25	60.29	62.08
3521	NASDAQ	ICFI	Wed, Sep 23, 2020	61.81	62.58	60.68	61.15
3520	NASDAQ	ICFI	Tue, Sep 22, 2020	61.48	62.46	61.07	61.90
3519	NASDAQ	ICFI	Mon, Sep 21, 2020	64.92	64.92	60.35	61.46
3518	NASDAQ	ICFI	Fri, Sep 18, 2020	67.24	67.25	65.55	65.87
3517	NASDAQ	ICFI	Thu, Sep 17, 2020	66.99	67.67	65.95	66.77
3516	NASDAQ	ICFI	Wed, Sep 16, 2020	66.09	67.62	65.58	67.24
3515	NASDAQ	ICFI	Tue, Sep 15, 2020	67.21	67.69	65.46	65.78
3514	NASDAQ	ICFI	Mon, Sep 14, 2020	66.57	67.32	66.40	66.93
3513	NASDAQ	ICFI	Fri, Sep 11, 2020	65.59	66.38	64.72	66.10
3512	NASDAQ	ICFI	Thu, Sep 10, 2020	67.00	67.00	65.09	65.52
3511	NASDAQ	ICFI	Wed, Sep 9, 2020	67.23	67.23	65.72	66.50
3510	NASDAQ	ICFI	Tue, Sep 8, 2020	67.81	67.81	66.29	66.78
3509	NASDAQ	ICFI	Fri, Sep 4, 2020	69.68	69.92	67.92	68.51
3508	NASDAQ	ICFI	Thu, Sep 3, 2020	70.86	71.20	68.43	68.93
3507	NASDAQ	ICFI	Wed, Sep 2, 2020	69.00	70.90	69.00	70.69
3506	NASDAQ	ICFI	Tue, Sep 1, 2020	68.91	69.87	65.52	69.12
3505	NASDAQ	ICFI	Mon, Aug 31, 2020	68.01	68.80	66.83	68.31
3504	NASDAQ	ICFI	Fri, Aug 28, 2020	68.67	69.52	67.36	68.17
3503	NASDAQ	ICFI	Thu, Aug 27, 2020	66.98	69.19	66.98	68.57
3502	NASDAQ	ICFI	Wed, Aug 26, 2020	68.46	68.47	66.33	66.81
3501	NASDAQ	ICFI	Tue, Aug 25, 2020	68.66	68.88	67.60	68.47
3500	NASDAQ	ICFI	Mon, Aug 24, 2020	68.29	68.39	67.67	68.34
3499	NASDAQ	ICFI	Fri, Aug 21, 2020	69.08	70.48	67.33	67.94
3498	NASDAQ	ICFI	Thu, Aug 20, 2020	68.56	69.60	68.56	69.04
3497	NASDAQ	ICFI	Wed, Aug 19, 2020	69.10	69.83	68.93	69.23
3496	NASDAQ	ICFI	Tue, Aug 18, 2020	69.41	70.19	68.77	69.15
3495	NASDAQ	ICFI	Mon, Aug 17, 2020	71.29	71.46	68.70	69.08
3494	NASDAQ	ICFI	Fri, Aug 14, 2020	71.94	72.58	71.16	71.53
3493	NASDAQ	ICFI	Thu, Aug 13, 2020	72.64	73.54	72.31	72.51
3492	NASDAQ	ICFI	Wed, Aug 12, 2020	76.06	76.96	73.11	73.11
3491	NASDAQ	ICFI	Tue, Aug 11, 2020	74.88	77.49	74.72	75.53
3490	NASDAQ	ICFI	Mon, Aug 10, 2020	72.54	74.64	71.61	73.22
3489	NASDAQ	ICFI	Fri, Aug 7, 2020	70.85	72.64	68.74	72.04
3488	NASDAQ	ICFI	Thu, Aug 6, 2020	74.56	75.11	70.67	70.99
3487	NASDAQ	ICFI	Wed, Aug 5, 2020	74.62	76.13	70.33	74.89
3486	NASDAQ	ICFI	Tue, Aug 4, 2020	67.89	70.30	67.83	68.92
3485	NASDAQ	ICFI	Mon, Aug 3, 2020	68.06	68.48	67.07	68.13
3484	NASDAQ	ICFI	Fri, Jul 31, 2020	66.55	67.68	66.55	67.61
3483	NASDAQ	ICFI	Thu, Jul 30, 2020	65.46	67.22	64.57	67.11
3482	NASDAQ	ICFI	Wed, Jul 29, 2020	64.75	67.16	64.75	66.35
3481	NASDAQ	ICFI	Tue, Jul 28, 2020	63.70	64.74	63.70	64.51
3480	NASDAQ	ICFI	Mon, Jul 27, 2020	63.67	63.94	63.01	63.83
3479	NASDAQ	ICFI	Fri, Jul 24, 2020	65.43	65.43	63.85	63.93
3478	NASDAQ	ICFI	Thu, Jul 23, 2020	65.05	66.01	64.98	65.39
3477	NASDAQ	ICFI	Wed, Jul 22, 2020	64.26	65.75	63.93	65.15
3476	NASDAQ	ICFI	Tue, Jul 21, 2020	64.84	65.60	64.28	64.60
3475	NASDAQ	ICFI	Mon, Jul 20, 2020	64.20	64.60	63.97	64.19
3474	NASDAQ	ICFI	Fri, Jul 17, 2020	64.66	65.92	64.38	64.66
3473	NASDAQ	ICFI	Thu, Jul 16, 2020	63.50	64.95	63.07	64.83
3472	NASDAQ	ICFI	Wed, Jul 15, 2020	61.72	64.25	61.63	63.95
3471	NASDAQ	ICFI	Tue, Jul 14, 2020	60.60	61.06	59.33	60.05
3470	NASDAQ	ICFI	Mon, Jul 13, 2020	61.09	61.94	60.13	60.49
3469	NASDAQ	ICFI	Fri, Jul 10, 2020	60.51	61.39	60.22	60.50
3468	NASDAQ	ICFI	Thu, Jul 9, 2020	62.03	62.03	58.95	60.07
3467	NASDAQ	ICFI	Wed, Jul 8, 2020	61.77	63.03	60.88	62.00
3466	NASDAQ	ICFI	Tue, Jul 7, 2020	61.75	63.28	61.57	61.96
3465	NASDAQ	ICFI	Mon, Jul 6, 2020	66.23	66.28	61.77	62.55
3464	NASDAQ	ICFI	Thu, Jul 2, 2020	66.11	66.37	64.02	65.08
3463	NASDAQ	ICFI	Wed, Jul 1, 2020	65.79	66.99	64.53	64.96
3462	NASDAQ	ICFI	Tue, Jun 30, 2020	61.33	65.27	61.31	64.83
3461	NASDAQ	ICFI	Mon, Jun 29, 2020	60.70	62.80	60.67	61.93
3460	NASDAQ	ICFI	Fri, Jun 26, 2020	62.28	62.45	60.02	60.18
3459	NASDAQ	ICFI	Thu, Jun 25, 2020	61.53	62.51	61.00	62.39
3458	NASDAQ	ICFI	Wed, Jun 24, 2020	64.32	65.16	61.82	62.08
3457	NASDAQ	ICFI	Tue, Jun 23, 2020	65.43	65.77	64.28	65.19
3456	NASDAQ	ICFI	Mon, Jun 22, 2020	62.53	64.89	62.00	64.44
3455	NASDAQ	ICFI	Fri, Jun 19, 2020	65.44	65.44	62.63	63.10
3454	NASDAQ	ICFI	Thu, Jun 18, 2020	63.95	64.95	63.31	64.65
3453	NASDAQ	ICFI	Wed, Jun 17, 2020	66.29	66.29	63.38	64.47
3452	NASDAQ	ICFI	Tue, Jun 16, 2020	65.44	67.09	64.98	66.03
3451	NASDAQ	ICFI	Mon, Jun 15, 2020	60.90	64.46	60.44	63.53
3450	NASDAQ	ICFI	Fri, Jun 12, 2020	64.49	64.63	60.39	62.39
3449	NASDAQ	ICFI	Thu, Jun 11, 2020	63.93	64.77	61.83	62.52
3448	NASDAQ	ICFI	Wed, Jun 10, 2020	67.87	68.16	65.22	66.58
3447	NASDAQ	ICFI	Tue, Jun 9, 2020	69.78	70.60	67.75	68.16
3446	NASDAQ	ICFI	Mon, Jun 8, 2020	71.73	72.15	70.04	70.91
3445	NASDAQ	ICFI	Fri, Jun 5, 2020	70.40	75.27	69.83	71.12
3444	NASDAQ	ICFI	Thu, Jun 4, 2020	69.17	70.75	68.69	69.65
3443	NASDAQ	ICFI	Wed, Jun 3, 2020	66.15	70.07	65.68	69.81
3442	NASDAQ	ICFI	Tue, Jun 2, 2020	65.18	66.25	64.23	65.09
3441	NASDAQ	ICFI	Mon, Jun 1, 2020	65.61	65.94	64.40	64.62
3440	NASDAQ	ICFI	Fri, May 29, 2020	65.90	66.26	64.38	65.58
3439	NASDAQ	ICFI	Thu, May 28, 2020	66.99	67.35	66.07	66.46
3438	NASDAQ	ICFI	Wed, May 27, 2020	64.83	66.80	64.02	66.61
3437	NASDAQ	ICFI	Tue, May 26, 2020	62.15	65.00	61.81	63.61
3436	NASDAQ	ICFI	Fri, May 22, 2020	60.90	60.90	59.48	60.38
3435	NASDAQ	ICFI	Thu, May 21, 2020	58.73	60.95	58.73	60.50
3434	NASDAQ	ICFI	Wed, May 20, 2020	59.63	60.38	58.71	59.06
3433	NASDAQ	ICFI	Tue, May 19, 2020	58.90	60.18	58.39	58.50
3432	NASDAQ	ICFI	Mon, May 18, 2020	58.97	60.25	58.01	59.26
3431	NASDAQ	ICFI	Fri, May 15, 2020	52.24	57.73	52.02	57.58
3430	NASDAQ	ICFI	Thu, May 14, 2020	53.12	53.75	51.48	52.38
3429	NASDAQ	ICFI	Wed, May 13, 2020	57.42	57.42	53.87	53.99
3428	NASDAQ	ICFI	Tue, May 12, 2020	61.41	62.77	57.52	57.75
3427	NASDAQ	ICFI	Mon, May 11, 2020	64.04	65.13	61.61	61.61
3426	NASDAQ	ICFI	Fri, May 8, 2020	65.96	66.60	64.33	64.35
3425	NASDAQ	ICFI	Thu, May 7, 2020	66.93	69.03	64.77	64.98
3424	NASDAQ	ICFI	Wed, May 6, 2020	62.96	68.80	62.74	66.43
3423	NASDAQ	ICFI	Tue, May 5, 2020	72.43	72.74	69.78	69.95
3422	NASDAQ	ICFI	Mon, May 4, 2020	70.17	71.10	68.62	70.71
3421	NASDAQ	ICFI	Fri, May 1, 2020	71.90	73.06	70.44	71.26
3420	NASDAQ	ICFI	Thu, Apr 30, 2020	73.95	73.95	71.43	73.54
3419	NASDAQ	ICFI	Wed, Apr 29, 2020	74.19	77.43	72.14	75.83
3418	NASDAQ	ICFI	Tue, Apr 28, 2020	72.77	73.00	70.68	72.10
3417	NASDAQ	ICFI	Mon, Apr 27, 2020	68.60	72.04	68.60	71.28
3416	NASDAQ	ICFI	Fri, Apr 24, 2020	67.63	68.57	66.62	68.25
3415	NASDAQ	ICFI	Thu, Apr 23, 2020	67.09	68.10	64.83	67.68
3414	NASDAQ	ICFI	Wed, Apr 22, 2020	66.06	67.93	64.27	67.33
3413	NASDAQ	ICFI	Tue, Apr 21, 2020	65.28	68.80	63.42	65.29
3412	NASDAQ	ICFI	Mon, Apr 20, 2020	68.34	70.58	66.75	67.17
3411	NASDAQ	ICFI	Fri, Apr 17, 2020	66.41	70.80	63.10	70.48
3410	NASDAQ	ICFI	Thu, Apr 16, 2020	64.80	65.79	61.96	64.09
3409	NASDAQ	ICFI	Wed, Apr 15, 2020	66.16	68.63	64.43	65.23
3408	NASDAQ	ICFI	Tue, Apr 14, 2020	69.02	69.52	67.01	68.49
3407	NASDAQ	ICFI	Mon, Apr 13, 2020	72.46	73.04	66.41	67.15
3406	NASDAQ	ICFI	Thu, Apr 9, 2020	72.62	74.56	71.84	73.38
3405	NASDAQ	ICFI	Wed, Apr 8, 2020	71.68	73.50	71.06	71.57
3404	NASDAQ	ICFI	Tue, Apr 7, 2020	70.33	71.48	68.56	70.02
3403	NASDAQ	ICFI	Mon, Apr 6, 2020	66.65	69.47	66.32	69.06
3402	NASDAQ	ICFI	Fri, Apr 3, 2020	66.82	68.10	63.34	64.58
3401	NASDAQ	ICFI	Thu, Apr 2, 2020	64.79	67.64	64.00	66.91
3400	NASDAQ	ICFI	Wed, Apr 1, 2020	67.01	67.91	63.22	65.74
3399	NASDAQ	ICFI	Tue, Mar 31, 2020	69.33	72.28	67.05	68.70
3398	NASDAQ	ICFI	Mon, Mar 30, 2020	65.28	69.99	65.28	69.62
3397	NASDAQ	ICFI	Fri, Mar 27, 2020	63.95	68.72	60.63	64.81
3396	NASDAQ	ICFI	Thu, Mar 26, 2020	64.67	69.74	62.21	66.57
3395	NASDAQ	ICFI	Wed, Mar 25, 2020	61.36	66.15	56.93	64.51
3394	NASDAQ	ICFI	Tue, Mar 24, 2020	63.62	66.33	58.83	61.62
3393	NASDAQ	ICFI	Mon, Mar 23, 2020	57.69	62.11	55.70	61.71
3392	NASDAQ	ICFI	Fri, Mar 20, 2020	58.96	62.89	56.38	57.76
3391	NASDAQ	ICFI	Thu, Mar 19, 2020	51.03	59.70	47.75	58.02
3390	NASDAQ	ICFI	Wed, Mar 18, 2020	52.63	55.60	48.84	51.08
3389	NASDAQ	ICFI	Tue, Mar 17, 2020	60.43	61.65	54.48	55.71
3388	NASDAQ	ICFI	Mon, Mar 16, 2020	64.88	68.46	59.01	59.39
3387	NASDAQ	ICFI	Fri, Mar 13, 2020	72.05	73.31	68.29	72.00
3386	NASDAQ	ICFI	Thu, Mar 12, 2020	74.05	74.05	67.95	69.06
3385	NASDAQ	ICFI	Wed, Mar 11, 2020	74.89	77.48	74.89	77.30
3384	NASDAQ	ICFI	Tue, Mar 10, 2020	77.00	77.74	74.83	76.66
3383	NASDAQ	ICFI	Mon, Mar 9, 2020	78.50	80.45	75.49	75.76
3382	NASDAQ	ICFI	Fri, Mar 6, 2020	78.40	82.50	78.40	82.50
3381	NASDAQ	ICFI	Thu, Mar 5, 2020	81.30	82.26	80.36	81.19
3380	NASDAQ	ICFI	Wed, Mar 4, 2020	81.37	82.72	79.58	82.59
3379	NASDAQ	ICFI	Tue, Mar 3, 2020	81.29	83.42	79.87	80.17
3378	NASDAQ	ICFI	Mon, Mar 2, 2020	76.11	81.91	76.11	81.52
3377	NASDAQ	ICFI	Fri, Feb 28, 2020	73.25	78.05	73.25	75.98
3376	NASDAQ	ICFI	Thu, Feb 27, 2020	79.26	80.59	76.42	78.19
3375	NASDAQ	ICFI	Wed, Feb 26, 2020	81.24	81.91	80.21	80.49
3374	NASDAQ	ICFI	Tue, Feb 25, 2020	85.53	86.44	80.40	80.72
3373	NASDAQ	ICFI	Mon, Feb 24, 2020	83.28	85.89	82.55	85.50
3372	NASDAQ	ICFI	Fri, Feb 21, 2020	86.07	86.34	84.63	85.34
3371	NASDAQ	ICFI	Thu, Feb 20, 2020	87.20	87.87	85.82	86.00
3370	NASDAQ	ICFI	Wed, Feb 19, 2020	86.60	87.94	86.22	87.32
3369	NASDAQ	ICFI	Tue, Feb 18, 2020	86.88	87.72	85.90	86.53
3368	NASDAQ	ICFI	Fri, Feb 14, 2020	87.19	87.90	87.02	87.31
3367	NASDAQ	ICFI	Thu, Feb 13, 2020	86.12	87.67	86.12	86.90
3366	NASDAQ	ICFI	Wed, Feb 12, 2020	87.73	88.57	86.13	86.32
3365	NASDAQ	ICFI	Tue, Feb 11, 2020	88.15	88.31	87.21	87.32
3364	NASDAQ	ICFI	Mon, Feb 10, 2020	87.09	87.97	86.94	87.71
3363	NASDAQ	ICFI	Fri, Feb 7, 2020	87.40	88.38	87.08	87.15
3362	NASDAQ	ICFI	Thu, Feb 6, 2020	88.80	89.00	87.41	87.60
3361	NASDAQ	ICFI	Wed, Feb 5, 2020	89.42	89.60	88.36	88.46
3360	NASDAQ	ICFI	Tue, Feb 4, 2020	89.24	89.59	88.69	88.72
3359	NASDAQ	ICFI	Mon, Feb 3, 2020	88.03	89.61	88.03	88.27
3358	NASDAQ	ICFI	Fri, Jan 31, 2020	89.28	89.53	87.45	87.59
3357	NASDAQ	ICFI	Thu, Jan 30, 2020	89.26	90.48	89.15	89.35
3356	NASDAQ	ICFI	Wed, Jan 29, 2020	89.83	91.33	89.07	89.64
3355	NASDAQ	ICFI	Tue, Jan 28, 2020	89.39	90.36	88.94	89.70
3354	NASDAQ	ICFI	Mon, Jan 27, 2020	87.62	89.59	87.16	88.87
3353	NASDAQ	ICFI	Fri, Jan 24, 2020	89.93	89.93	88.66	88.88
3352	NASDAQ	ICFI	Thu, Jan 23, 2020	90.45	91.00	89.65	89.65
3351	NASDAQ	ICFI	Wed, Jan 22, 2020	91.26	91.92	89.94	90.62
3350	NASDAQ	ICFI	Tue, Jan 21, 2020	91.80	92.52	90.29	90.74
3349	NASDAQ	ICFI	Fri, Jan 17, 2020	93.22	93.22	91.91	92.25
3348	NASDAQ	ICFI	Thu, Jan 16, 2020	93.28	93.28	92.26	92.65
3347	NASDAQ	ICFI	Wed, Jan 15, 2020	93.03	94.00	92.29	92.74
3346	NASDAQ	ICFI	Tue, Jan 14, 2020	93.48	95.24	92.61	92.88
3345	NASDAQ	ICFI	Mon, Jan 13, 2020	93.20	94.40	93.08	94.30
3344	NASDAQ	ICFI	Fri, Jan 10, 2020	93.03	93.50	92.63	93.23
3343	NASDAQ	ICFI	Thu, Jan 9, 2020	92.42	93.86	92.08	93.05
3342	NASDAQ	ICFI	Wed, Jan 8, 2020	91.70	92.69	91.25	91.88
3341	NASDAQ	ICFI	Tue, Jan 7, 2020	92.14	92.66	91.18	91.77
3340	NASDAQ	ICFI	Mon, Jan 6, 2020	92.04	92.91	91.53	92.49
3339	NASDAQ	ICFI	Fri, Jan 3, 2020	91.65	93.25	91.36	92.64
3338	NASDAQ	ICFI	Thu, Jan 2, 2020	91.97	92.80	91.00	92.73
3337	NASDAQ	ICFI	Tue, Dec 31, 2019	91.65	93.37	91.25	91.62
3336	NASDAQ	ICFI	Mon, Dec 30, 2019	92.30	92.68	91.36	91.69
3335	NASDAQ	ICFI	Fri, Dec 27, 2019	92.20	93.06	91.58	92.19
3334	NASDAQ	ICFI	Thu, Dec 26, 2019	92.91	92.91	91.61	92.18
3333	NASDAQ	ICFI	Tue, Dec 24, 2019	92.20	92.87	91.64	92.87
3332	NASDAQ	ICFI	Mon, Dec 23, 2019	92.92	92.92	91.31	92.24
3331	NASDAQ	ICFI	Fri, Dec 20, 2019	91.00	93.20	90.72	93.01
3330	NASDAQ	ICFI	Thu, Dec 19, 2019	89.94	91.13	89.39	90.90
3329	NASDAQ	ICFI	Wed, Dec 18, 2019	92.21	92.21	88.68	89.46
3328	NASDAQ	ICFI	Tue, Dec 17, 2019	90.84	91.95	90.38	91.88
3327	NASDAQ	ICFI	Mon, Dec 16, 2019	91.26	91.98	90.29	90.77
3326	NASDAQ	ICFI	Fri, Dec 13, 2019	90.36	90.96	89.44	90.72
3325	NASDAQ	ICFI	Thu, Dec 12, 2019	89.11	90.90	87.48	90.57
3324	NASDAQ	ICFI	Wed, Dec 11, 2019	91.00	91.48	88.83	89.35
3323	NASDAQ	ICFI	Tue, Dec 10, 2019	91.32	91.88	90.20	91.00
3322	NASDAQ	ICFI	Mon, Dec 9, 2019	92.41	92.44	90.85	91.50
3321	NASDAQ	ICFI	Fri, Dec 6, 2019	91.22	93.20	91.22	92.81
3320	NASDAQ	ICFI	Thu, Dec 5, 2019	92.84	93.65	89.20	90.55
3319	NASDAQ	ICFI	Wed, Dec 4, 2019	91.04	93.36	90.82	92.72
3318	NASDAQ	ICFI	Tue, Dec 3, 2019	89.21	90.64	89.21	90.41
3317	NASDAQ	ICFI	Mon, Dec 2, 2019	89.75	90.22	88.58	90.02
3316	NASDAQ	ICFI	Fri, Nov 29, 2019	89.16	90.25	89.01	89.73
3315	NASDAQ	ICFI	Wed, Nov 27, 2019	89.33	89.55	88.32	89.24
3314	NASDAQ	ICFI	Tue, Nov 26, 2019	87.93	89.73	87.93	89.09
3313	NASDAQ	ICFI	Mon, Nov 25, 2019	85.81	88.14	85.32	88.01
3312	NASDAQ	ICFI	Fri, Nov 22, 2019	85.71	85.94	84.91	85.59
3311	NASDAQ	ICFI	Thu, Nov 21, 2019	86.90	86.90	85.05	85.29
3310	NASDAQ	ICFI	Wed, Nov 20, 2019	86.15	87.79	85.94	86.87
3309	NASDAQ	ICFI	Tue, Nov 19, 2019	86.67	87.47	85.84	86.33
3308	NASDAQ	ICFI	Mon, Nov 18, 2019	86.00	86.51	85.50	86.49
3307	NASDAQ	ICFI	Fri, Nov 15, 2019	87.45	87.53	86.10	86.19
3306	NASDAQ	ICFI	Thu, Nov 14, 2019	86.63	87.94	85.96	87.02
3305	NASDAQ	ICFI	Wed, Nov 13, 2019	86.88	88.04	86.00	86.64
3304	NASDAQ	ICFI	Tue, Nov 12, 2019	86.00	88.14	84.80	87.24
3303	NASDAQ	ICFI	Mon, Nov 11, 2019	87.20	87.87	85.63	85.96
3302	NASDAQ	ICFI	Fri, Nov 8, 2019	89.27	90.33	87.75	88.23
3301	NASDAQ	ICFI	Thu, Nov 7, 2019	87.00	92.06	85.45	89.37
3300	NASDAQ	ICFI	Wed, Nov 6, 2019	86.36	86.88	85.40	85.91
3299	NASDAQ	ICFI	Tue, Nov 5, 2019	86.63	86.79	85.39	86.46
3298	NASDAQ	ICFI	Mon, Nov 4, 2019	85.47	86.94	84.94	86.45
3297	NASDAQ	ICFI	Fri, Nov 1, 2019	85.95	86.24	84.89	85.03
3296	NASDAQ	ICFI	Thu, Oct 31, 2019	84.37	86.18	83.97	85.69
3295	NASDAQ	ICFI	Wed, Oct 30, 2019	84.19	84.81	83.28	84.49
3294	NASDAQ	ICFI	Tue, Oct 29, 2019	83.36	84.81	83.36	84.19
3293	NASDAQ	ICFI	Mon, Oct 28, 2019	83.76	84.50	83.29	83.59
3292	NASDAQ	ICFI	Fri, Oct 25, 2019	82.79	84.34	82.30	83.81
3291	NASDAQ	ICFI	Thu, Oct 24, 2019	80.95	83.10	80.33	83.03
3290	NASDAQ	ICFI	Wed, Oct 23, 2019	80.67	80.86	79.73	80.73
3289	NASDAQ	ICFI	Tue, Oct 22, 2019	80.06	81.09	79.87	80.96
3288	NASDAQ	ICFI	Mon, Oct 21, 2019	80.11	80.60	79.49	80.18
3287	NASDAQ	ICFI	Fri, Oct 18, 2019	78.91	80.07	78.46	79.73
3286	NASDAQ	ICFI	Thu, Oct 17, 2019	76.54	79.36	76.54	79.20
3285	NASDAQ	ICFI	Wed, Oct 16, 2019	77.17	77.20	76.28	76.48
3284	NASDAQ	ICFI	Tue, Oct 15, 2019	76.48	77.54	75.40	77.29
3283	NASDAQ	ICFI	Mon, Oct 14, 2019	77.93	78.26	76.30	76.58
3282	NASDAQ	ICFI	Fri, Oct 11, 2019	78.29	80.21	77.64	78.38
3281	NASDAQ	ICFI	Thu, Oct 10, 2019	76.83	77.95	76.06	77.43
3280	NASDAQ	ICFI	Wed, Oct 9, 2019	77.61	77.76	76.33	76.67
3279	NASDAQ	ICFI	Tue, Oct 8, 2019	79.66	79.66	77.21	77.32
3278	NASDAQ	ICFI	Mon, Oct 7, 2019	80.22	81.04	79.62	79.96
3277	NASDAQ	ICFI	Fri, Oct 4, 2019	78.73	80.55	78.14	80.32
3276	NASDAQ	ICFI	Thu, Oct 3, 2019	80.31	80.31	78.35	78.60
3275	NASDAQ	ICFI	Wed, Oct 2, 2019	81.48	81.48	79.61	80.70
3274	NASDAQ	ICFI	Tue, Oct 1, 2019	84.82	85.78	81.98	82.14
3273	NASDAQ	ICFI	Mon, Sep 30, 2019	84.03	85.55	84.03	84.47
3272	NASDAQ	ICFI	Fri, Sep 27, 2019	84.60	85.68	83.86	84.04
3271	NASDAQ	ICFI	Thu, Sep 26, 2019	84.18	85.21	82.92	84.62
3270	NASDAQ	ICFI	Wed, Sep 25, 2019	79.77	84.13	79.07	83.85
3269	NASDAQ	ICFI	Tue, Sep 24, 2019	79.36	80.67	79.36	79.75
3268	NASDAQ	ICFI	Mon, Sep 23, 2019	80.59	80.81	78.57	79.28
3267	NASDAQ	ICFI	Fri, Sep 20, 2019	81.71	82.09	80.45	80.73
3266	NASDAQ	ICFI	Thu, Sep 19, 2019	80.87	82.29	79.41	81.85
3265	NASDAQ	ICFI	Wed, Sep 18, 2019	79.33	80.47	79.33	80.25
3264	NASDAQ	ICFI	Tue, Sep 17, 2019	76.78	79.48	76.36	79.33
3263	NASDAQ	ICFI	Mon, Sep 16, 2019	76.57	77.29	76.24	76.86
3262	NASDAQ	ICFI	Fri, Sep 13, 2019	76.92	78.04	76.39	76.82
3261	NASDAQ	ICFI	Thu, Sep 12, 2019	77.70	77.87	75.98	76.70
3260	NASDAQ	ICFI	Wed, Sep 11, 2019	76.92	78.22	75.92	77.69
3259	NASDAQ	ICFI	Tue, Sep 10, 2019	77.31	78.12	75.04	76.94
3258	NASDAQ	ICFI	Mon, Sep 9, 2019	79.30	79.30	77.02	77.42
3257	NASDAQ	ICFI	Fri, Sep 6, 2019	80.07	80.71	79.17	79.31
3256	NASDAQ	ICFI	Thu, Sep 5, 2019	80.41	82.10	79.70	80.00
3255	NASDAQ	ICFI	Wed, Sep 4, 2019	81.87	84.27	79.75	79.88
3254	NASDAQ	ICFI	Tue, Sep 3, 2019	84.53	84.53	81.29	81.34
3253	NASDAQ	ICFI	Fri, Aug 30, 2019	84.75	84.80	83.73	84.66
3252	NASDAQ	ICFI	Thu, Aug 29, 2019	83.95	84.75	83.54	84.61
3251	NASDAQ	ICFI	Wed, Aug 28, 2019	82.41	83.87	82.35	83.52
3250	NASDAQ	ICFI	Tue, Aug 27, 2019	83.78	84.25	82.04	82.54
3249	NASDAQ	ICFI	Mon, Aug 26, 2019	83.06	83.49	82.31	83.43
3248	NASDAQ	ICFI	Fri, Aug 23, 2019	83.93	84.25	82.29	82.53
3247	NASDAQ	ICFI	Thu, Aug 22, 2019	83.99	84.65	83.47	84.22
3246	NASDAQ	ICFI	Wed, Aug 21, 2019	82.61	83.91	82.28	83.83
3245	NASDAQ	ICFI	Tue, Aug 20, 2019	83.15	83.84	82.18	82.19
3244	NASDAQ	ICFI	Mon, Aug 19, 2019	82.65	84.33	82.09	83.23
3243	NASDAQ	ICFI	Fri, Aug 16, 2019	81.58	82.85	79.10	82.65
3242	NASDAQ	ICFI	Thu, Aug 15, 2019	81.04	81.35	80.24	81.12
3241	NASDAQ	ICFI	Wed, Aug 14, 2019	81.12	81.35	78.45	81.03
3240	NASDAQ	ICFI	Tue, Aug 13, 2019	82.48	83.01	81.47	82.02
3239	NASDAQ	ICFI	Mon, Aug 12, 2019	82.15	82.48	81.07	82.21
3238	NASDAQ	ICFI	Fri, Aug 9, 2019	82.62	83.04	81.40	82.53
3237	NASDAQ	ICFI	Thu, Aug 8, 2019	81.52	83.29	81.52	82.85
3236	NASDAQ	ICFI	Wed, Aug 7, 2019	79.51	81.59	79.51	81.16
3235	NASDAQ	ICFI	Tue, Aug 6, 2019	80.81	81.12	78.31	79.85
3234	NASDAQ	ICFI	Mon, Aug 5, 2019	81.52	81.61	79.92	80.74
3233	NASDAQ	ICFI	Fri, Aug 2, 2019	86.11	86.11	80.40	82.40
3232	NASDAQ	ICFI	Thu, Aug 1, 2019	84.97	86.38	82.17	82.30
3231	NASDAQ	ICFI	Wed, Jul 31, 2019	84.38	85.70	83.51	85.19
3230	NASDAQ	ICFI	Tue, Jul 30, 2019	83.63	84.77	83.11	83.88
3229	NASDAQ	ICFI	Mon, Jul 29, 2019	84.63	84.95	83.85	84.00
3228	NASDAQ	ICFI	Fri, Jul 26, 2019	84.39	85.00	84.39	84.88
3227	NASDAQ	ICFI	Thu, Jul 25, 2019	83.91	84.98	83.62	84.31
3226	NASDAQ	ICFI	Wed, Jul 24, 2019	81.87	84.08	81.61	83.91
3225	NASDAQ	ICFI	Tue, Jul 23, 2019	82.29	83.03	81.62	82.13
3224	NASDAQ	ICFI	Mon, Jul 22, 2019	82.24	82.46	81.78	82.00
3223	NASDAQ	ICFI	Fri, Jul 19, 2019	82.51	83.45	81.93	81.93
3222	NASDAQ	ICFI	Thu, Jul 18, 2019	81.78	82.94	81.13	82.45
3221	NASDAQ	ICFI	Wed, Jul 17, 2019	81.87	82.59	81.67	81.86
3220	NASDAQ	ICFI	Tue, Jul 16, 2019	81.87	83.12	81.59	82.02
3219	NASDAQ	ICFI	Mon, Jul 15, 2019	81.66	82.00	81.05	81.75
3218	NASDAQ	ICFI	Fri, Jul 12, 2019	80.32	81.88	79.72	81.14
3217	NASDAQ	ICFI	Thu, Jul 11, 2019	78.87	80.11	78.62	80.02
3216	NASDAQ	ICFI	Wed, Jul 10, 2019	78.22	79.20	78.10	78.83
3215	NASDAQ	ICFI	Tue, Jul 9, 2019	77.41	78.38	77.18	78.07
3214	NASDAQ	ICFI	Mon, Jul 8, 2019	77.98	78.98	77.47	77.73
3213	NASDAQ	ICFI	Fri, Jul 5, 2019	77.84	78.45	76.97	78.25
3212	NASDAQ	ICFI	Wed, Jul 3, 2019	77.04	78.57	76.57	78.36
3211	NASDAQ	ICFI	Tue, Jul 2, 2019	74.01	77.23	73.70	77.01
3210	NASDAQ	ICFI	Mon, Jul 1, 2019	73.41	74.17	73.12	73.94
3209	NASDAQ	ICFI	Fri, Jun 28, 2019	72.29	73.24	72.09	72.80
3208	NASDAQ	ICFI	Thu, Jun 27, 2019	72.31	73.12	71.95	72.20
3207	NASDAQ	ICFI	Wed, Jun 26, 2019	72.34	72.89	71.77	72.21
3206	NASDAQ	ICFI	Tue, Jun 25, 2019	72.55	72.75	71.83	72.12
3205	NASDAQ	ICFI	Mon, Jun 24, 2019	73.82	73.82	72.31	72.50
3204	NASDAQ	ICFI	Fri, Jun 21, 2019	74.26	74.63	73.18	73.54
3203	NASDAQ	ICFI	Thu, Jun 20, 2019	75.95	76.02	73.82	74.60
3202	NASDAQ	ICFI	Wed, Jun 19, 2019	73.96	75.44	73.51	75.22
3201	NASDAQ	ICFI	Tue, Jun 18, 2019	74.53	75.20	73.80	74.01
3200	NASDAQ	ICFI	Mon, Jun 17, 2019	75.04	75.73	73.94	74.25
3199	NASDAQ	ICFI	Fri, Jun 14, 2019	74.05	75.22	74.00	75.00
3198	NASDAQ	ICFI	Thu, Jun 13, 2019	74.80	74.89	73.69	74.08
3197	NASDAQ	ICFI	Wed, Jun 12, 2019	74.84	75.01	74.15	74.62
3196	NASDAQ	ICFI	Tue, Jun 11, 2019	74.84	76.66	74.50	74.52
3195	NASDAQ	ICFI	Mon, Jun 10, 2019	73.74	74.96	73.28	74.43
3194	NASDAQ	ICFI	Fri, Jun 7, 2019	73.66	74.08	70.00	73.51
3193	NASDAQ	ICFI	Thu, Jun 6, 2019	73.72	74.07	72.81	73.17
3192	NASDAQ	ICFI	Wed, Jun 5, 2019	73.58	74.39	73.32	73.78
3191	NASDAQ	ICFI	Tue, Jun 4, 2019	73.92	74.31	73.31	73.75
3190	NASDAQ	ICFI	Mon, Jun 3, 2019	72.82	74.08	72.82	73.25
3189	NASDAQ	ICFI	Fri, May 31, 2019	72.21	73.00	72.21	72.89
3188	NASDAQ	ICFI	Thu, May 30, 2019	73.02	73.65	72.05	72.92
3187	NASDAQ	ICFI	Wed, May 29, 2019	73.68	74.29	72.12	72.49
3186	NASDAQ	ICFI	Tue, May 28, 2019	73.35	74.52	73.35	74.19
3185	NASDAQ	ICFI	Fri, May 24, 2019	73.71	75.02	73.06	73.54
3184	NASDAQ	ICFI	Thu, May 23, 2019	75.37	75.56	72.68	73.52
3183	NASDAQ	ICFI	Wed, May 22, 2019	76.19	76.53	75.11	75.84
3182	NASDAQ	ICFI	Tue, May 21, 2019	77.28	77.38	76.37	76.54
3181	NASDAQ	ICFI	Mon, May 20, 2019	73.51	76.98	73.51	76.91
3180	NASDAQ	ICFI	Fri, May 17, 2019	74.09	74.56	73.68	73.96
3179	NASDAQ	ICFI	Thu, May 16, 2019	74.41	74.73	73.97	74.69
3178	NASDAQ	ICFI	Wed, May 15, 2019	73.16	74.40	73.03	74.03
3177	NASDAQ	ICFI	Tue, May 14, 2019	73.04	74.03	72.25	73.52
3176	NASDAQ	ICFI	Mon, May 13, 2019	73.89	74.41	72.58	73.08
3175	NASDAQ	ICFI	Fri, May 10, 2019	74.31	74.86	73.52	74.80
3174	NASDAQ	ICFI	Thu, May 9, 2019	75.04	75.68	73.76	74.51
3173	NASDAQ	ICFI	Wed, May 8, 2019	76.40	76.45	75.28	75.35
3172	NASDAQ	ICFI	Tue, May 7, 2019	76.70	77.96	76.20	76.39
3171	NASDAQ	ICFI	Mon, May 6, 2019	76.31	78.92	75.90	77.43
3170	NASDAQ	ICFI	Fri, May 3, 2019	78.99	78.99	75.55	76.87
3169	NASDAQ	ICFI	Thu, May 2, 2019	76.92	77.69	76.13	77.40
3168	NASDAQ	ICFI	Wed, May 1, 2019	78.13	78.13	76.62	76.79
3167	NASDAQ	ICFI	Tue, Apr 30, 2019	78.21	78.46	77.56	77.87
3166	NASDAQ	ICFI	Mon, Apr 29, 2019	77.71	78.45	77.48	78.30
3165	NASDAQ	ICFI	Fri, Apr 26, 2019	77.11	77.76	75.76	77.65
3164	NASDAQ	ICFI	Thu, Apr 25, 2019	77.02	77.49	75.40	77.19
3163	NASDAQ	ICFI	Wed, Apr 24, 2019	76.21	77.72	76.21	77.22
3162	NASDAQ	ICFI	Tue, Apr 23, 2019	74.66	76.65	74.47	76.42
3161	NASDAQ	ICFI	Mon, Apr 22, 2019	75.06	76.58	74.08	74.46
3160	NASDAQ	ICFI	Thu, Apr 18, 2019	76.63	77.35	75.03	75.18
3159	NASDAQ	ICFI	Wed, Apr 17, 2019	76.88	77.02	76.24	76.84
3158	NASDAQ	ICFI	Tue, Apr 16, 2019	76.75	76.99	75.85	76.74
3157	NASDAQ	ICFI	Mon, Apr 15, 2019	75.71	76.73	75.71	76.48
3156	NASDAQ	ICFI	Fri, Apr 12, 2019	76.25	76.62	68.17	75.96
3155	NASDAQ	ICFI	Thu, Apr 11, 2019	75.52	75.98	75.15	75.84
3154	NASDAQ	ICFI	Wed, Apr 10, 2019	74.28	75.62	74.24	75.37
3153	NASDAQ	ICFI	Tue, Apr 9, 2019	74.88	75.00	73.87	74.00
3152	NASDAQ	ICFI	Mon, Apr 8, 2019	75.38	75.87	74.98	75.05
3151	NASDAQ	ICFI	Fri, Apr 5, 2019	75.04	76.05	74.27	75.80
3150	NASDAQ	ICFI	Thu, Apr 4, 2019	75.34	75.55	74.64	74.81
3149	NASDAQ	ICFI	Wed, Apr 3, 2019	75.85	75.97	74.79	75.33
3148	NASDAQ	ICFI	Tue, Apr 2, 2019	75.72	75.75	74.65	75.38
3147	NASDAQ	ICFI	Mon, Apr 1, 2019	76.38	76.49	74.71	75.50
3146	NASDAQ	ICFI	Fri, Mar 29, 2019	76.04	76.49	75.55	76.08
3145	NASDAQ	ICFI	Thu, Mar 28, 2019	76.32	76.93	75.75	76.05
3144	NASDAQ	ICFI	Wed, Mar 27, 2019	75.18	76.52	74.81	76.38
3143	NASDAQ	ICFI	Tue, Mar 26, 2019	73.83	75.50	73.66	75.47
3142	NASDAQ	ICFI	Mon, Mar 25, 2019	72.63	73.70	71.85	73.66
3141	NASDAQ	ICFI	Fri, Mar 22, 2019	74.89	75.00	72.37	72.62
3140	NASDAQ	ICFI	Thu, Mar 21, 2019	75.12	76.27	74.91	75.28
3139	NASDAQ	ICFI	Wed, Mar 20, 2019	75.82	76.30	74.67	75.21
3138	NASDAQ	ICFI	Tue, Mar 19, 2019	76.98	77.38	75.94	75.99
3137	NASDAQ	ICFI	Mon, Mar 18, 2019	76.43	77.00	75.86	76.97
3136	NASDAQ	ICFI	Fri, Mar 15, 2019	77.78	77.81	76.07	76.17
3135	NASDAQ	ICFI	Thu, Mar 14, 2019	75.76	77.78	75.49	77.75
3134	NASDAQ	ICFI	Wed, Mar 13, 2019	76.08	76.49	75.63	75.75
3133	NASDAQ	ICFI	Tue, Mar 12, 2019	76.47	77.09	75.71	75.99
3132	NASDAQ	ICFI	Mon, Mar 11, 2019	75.78	76.92	75.61	76.56
3131	NASDAQ	ICFI	Fri, Mar 8, 2019	75.09	76.11	74.75	75.53
3130	NASDAQ	ICFI	Thu, Mar 7, 2019	75.30	75.65	74.76	75.13
3129	NASDAQ	ICFI	Wed, Mar 6, 2019	76.16	76.16	74.98	75.29
3128	NASDAQ	ICFI	Tue, Mar 5, 2019	75.73	76.71	74.96	76.09
3127	NASDAQ	ICFI	Mon, Mar 4, 2019	76.13	76.29	75.54	75.74
3126	NASDAQ	ICFI	Fri, Mar 1, 2019	75.73	76.61	74.95	76.25
3125	NASDAQ	ICFI	Thu, Feb 28, 2019	75.49	75.85	74.73	75.52
3124	NASDAQ	ICFI	Wed, Feb 27, 2019	71.99	76.57	71.95	75.37
3123	NASDAQ	ICFI	Tue, Feb 26, 2019	74.07	74.55	72.42	72.62
3122	NASDAQ	ICFI	Mon, Feb 25, 2019	74.88	75.54	73.92	74.00
3121	NASDAQ	ICFI	Fri, Feb 22, 2019	74.33	74.60	73.72	74.50
3120	NASDAQ	ICFI	Thu, Feb 21, 2019	74.04	74.45	72.96	74.03
3119	NASDAQ	ICFI	Wed, Feb 20, 2019	74.43	74.43	73.73	73.92
3118	NASDAQ	ICFI	Tue, Feb 19, 2019	73.79	74.46	73.53	74.44
3117	NASDAQ	ICFI	Fri, Feb 15, 2019	73.28	74.21	72.86	74.05
3116	NASDAQ	ICFI	Thu, Feb 14, 2019	72.07	74.25	71.17	72.96
3115	NASDAQ	ICFI	Wed, Feb 13, 2019	71.54	72.79	71.51	72.08
3114	NASDAQ	ICFI	Tue, Feb 12, 2019	71.53	72.34	71.22	72.15
3113	NASDAQ	ICFI	Mon, Feb 11, 2019	69.58	71.17	69.46	71.04
3112	NASDAQ	ICFI	Fri, Feb 8, 2019	69.00	70.01	67.97	69.59
3111	NASDAQ	ICFI	Thu, Feb 7, 2019	67.62	69.30	67.62	69.20
3110	NASDAQ	ICFI	Wed, Feb 6, 2019	66.08	68.04	65.82	68.04
3109	NASDAQ	ICFI	Tue, Feb 5, 2019	66.66	66.66	65.43	65.95
3108	NASDAQ	ICFI	Mon, Feb 4, 2019	65.99	66.15	65.46	66.02
3107	NASDAQ	ICFI	Fri, Feb 1, 2019	65.94	66.33	65.37	66.00
3106	NASDAQ	ICFI	Thu, Jan 31, 2019	64.81	65.96	64.44	65.92
3105	NASDAQ	ICFI	Wed, Jan 30, 2019	62.86	65.27	62.31	65.26
3104	NASDAQ	ICFI	Tue, Jan 29, 2019	62.25	63.06	61.63	62.61
3103	NASDAQ	ICFI	Mon, Jan 28, 2019	63.10	63.25	61.26	61.97
3102	NASDAQ	ICFI	Fri, Jan 25, 2019	64.38	64.68	63.45	63.46
3101	NASDAQ	ICFI	Thu, Jan 24, 2019	64.35	64.97	63.47	63.82
3100	NASDAQ	ICFI	Wed, Jan 23, 2019	64.48	65.79	64.09	64.25
3099	NASDAQ	ICFI	Tue, Jan 22, 2019	64.74	64.84	64.00	64.26
3098	NASDAQ	ICFI	Fri, Jan 18, 2019	65.64	66.37	64.82	65.00
3097	NASDAQ	ICFI	Thu, Jan 17, 2019	63.65	65.81	63.65	65.62
3096	NASDAQ	ICFI	Wed, Jan 16, 2019	64.31	65.02	63.37	63.96
3095	NASDAQ	ICFI	Tue, Jan 15, 2019	63.59	64.62	62.92	64.20
3094	NASDAQ	ICFI	Mon, Jan 14, 2019	64.07	64.86	63.05	63.43
3093	NASDAQ	ICFI	Fri, Jan 11, 2019	64.80	65.79	64.44	64.49
3092	NASDAQ	ICFI	Thu, Jan 10, 2019	65.03	65.78	64.72	65.18
3091	NASDAQ	ICFI	Wed, Jan 9, 2019	66.52	67.35	64.57	65.16
3090	NASDAQ	ICFI	Tue, Jan 8, 2019	65.45	66.18	63.75	66.12
3089	NASDAQ	ICFI	Mon, Jan 7, 2019	64.24	66.12	64.07	64.90
3088	NASDAQ	ICFI	Fri, Jan 4, 2019	63.51	64.91	62.89	64.25
3087	NASDAQ	ICFI	Thu, Jan 3, 2019	64.30	64.86	62.52	62.89
3086	NASDAQ	ICFI	Wed, Jan 2, 2019	64.24	66.28	64.24	64.62
3085	NASDAQ	ICFI	Mon, Dec 31, 2018	63.99	65.25	63.47	64.78
3084	NASDAQ	ICFI	Fri, Dec 28, 2018	63.25	66.43	60.99	63.89
3083	NASDAQ	ICFI	Thu, Dec 27, 2018	62.24	63.82	60.91	62.90
3082	NASDAQ	ICFI	Wed, Dec 26, 2018	61.46	63.06	60.22	62.95
3081	NASDAQ	ICFI	Mon, Dec 24, 2018	62.16	62.47	61.19	61.19
3080	NASDAQ	ICFI	Fri, Dec 21, 2018	64.63	65.39	61.94	62.17
3079	NASDAQ	ICFI	Thu, Dec 20, 2018	64.38	65.02	63.19	64.62
3078	NASDAQ	ICFI	Wed, Dec 19, 2018	64.75	66.57	64.20	64.53
3077	NASDAQ	ICFI	Tue, Dec 18, 2018	66.24	66.76	64.26	64.74
3076	NASDAQ	ICFI	Mon, Dec 17, 2018	67.44	68.15	65.12	65.90
3075	NASDAQ	ICFI	Fri, Dec 14, 2018	67.53	68.69	67.10	67.62
3074	NASDAQ	ICFI	Thu, Dec 13, 2018	69.46	69.60	67.45	67.94
3073	NASDAQ	ICFI	Wed, Dec 12, 2018	66.96	70.23	66.96	69.45
3072	NASDAQ	ICFI	Tue, Dec 11, 2018	66.05	66.85	65.10	66.29
3071	NASDAQ	ICFI	Mon, Dec 10, 2018	65.48	65.90	63.90	65.30
3070	NASDAQ	ICFI	Fri, Dec 7, 2018	67.53	68.15	65.40	65.47
3069	NASDAQ	ICFI	Thu, Dec 6, 2018	67.98	69.61	66.47	67.52
3068	NASDAQ	ICFI	Tue, Dec 4, 2018	70.29	71.45	68.46	68.67
3067	NASDAQ	ICFI	Mon, Dec 3, 2018	70.53	70.61	69.41	70.28
3066	NASDAQ	ICFI	Fri, Nov 30, 2018	69.72	70.66	69.11	70.03
3065	NASDAQ	ICFI	Thu, Nov 29, 2018	70.88	71.61	69.83	69.86
3064	NASDAQ	ICFI	Wed, Nov 28, 2018	69.70	71.54	69.50	71.23
3063	NASDAQ	ICFI	Tue, Nov 27, 2018	69.28	70.55	69.07	69.69
3062	NASDAQ	ICFI	Mon, Nov 26, 2018	69.02	69.91	68.11	69.58
3061	NASDAQ	ICFI	Fri, Nov 23, 2018	67.86	69.26	67.86	68.70
3060	NASDAQ	ICFI	Wed, Nov 21, 2018	67.57	68.77	67.44	68.30
3059	NASDAQ	ICFI	Tue, Nov 20, 2018	69.40	69.46	67.66	67.68
3058	NASDAQ	ICFI	Mon, Nov 19, 2018	71.34	71.44	69.57	69.88
3057	NASDAQ	ICFI	Fri, Nov 16, 2018	71.47	72.84	71.06	71.35
3056	NASDAQ	ICFI	Thu, Nov 15, 2018	71.66	72.90	71.01	71.78
3055	NASDAQ	ICFI	Wed, Nov 14, 2018	72.74	72.74	71.34	71.89
3054	NASDAQ	ICFI	Tue, Nov 13, 2018	74.02	74.45	72.25	72.28
3053	NASDAQ	ICFI	Mon, Nov 12, 2018	71.95	74.36	71.77	74.18
3052	NASDAQ	ICFI	Fri, Nov 9, 2018	72.48	73.52	71.10	71.94
3051	NASDAQ	ICFI	Thu, Nov 8, 2018	72.62	72.98	71.26	72.56
3050	NASDAQ	ICFI	Wed, Nov 7, 2018	69.00	72.94	68.65	72.63
3049	NASDAQ	ICFI	Tue, Nov 6, 2018	68.56	68.71	67.49	68.48
3048	NASDAQ	ICFI	Mon, Nov 5, 2018	73.85	74.70	68.50	68.61
3047	NASDAQ	ICFI	Fri, Nov 2, 2018	74.50	77.60	71.05	73.94
3046	NASDAQ	ICFI	Thu, Nov 1, 2018	73.77	75.35	72.58	74.44
3045	NASDAQ	ICFI	Wed, Oct 31, 2018	74.62	75.10	73.11	73.64
3044	NASDAQ	ICFI	Tue, Oct 30, 2018	73.50	74.89	73.06	74.02
3043	NASDAQ	ICFI	Mon, Oct 29, 2018	74.17	75.35	72.82	73.50
3042	NASDAQ	ICFI	Fri, Oct 26, 2018	73.10	74.22	72.05	73.67
3041	NASDAQ	ICFI	Thu, Oct 25, 2018	72.75	74.40	72.75	73.79
3040	NASDAQ	ICFI	Wed, Oct 24, 2018	73.05	73.86	72.49	72.75
3039	NASDAQ	ICFI	Tue, Oct 23, 2018	72.70	73.94	72.57	73.29
3038	NASDAQ	ICFI	Mon, Oct 22, 2018	72.84	74.13	72.39	73.50
3037	NASDAQ	ICFI	Fri, Oct 19, 2018	72.21	72.99	71.43	72.82
3036	NASDAQ	ICFI	Thu, Oct 18, 2018	73.30	75.41	71.60	72.42
3035	NASDAQ	ICFI	Wed, Oct 17, 2018	73.58	74.00	71.60	73.56
3034	NASDAQ	ICFI	Tue, Oct 16, 2018	71.88	73.96	70.98	73.86
3033	NASDAQ	ICFI	Mon, Oct 15, 2018	71.34	72.01	70.54	71.60
3032	NASDAQ	ICFI	Fri, Oct 12, 2018	72.32	72.68	70.33	71.51
3031	NASDAQ	ICFI	Thu, Oct 11, 2018	73.25	73.86	71.58	71.70
3030	NASDAQ	ICFI	Wed, Oct 10, 2018	73.03	74.02	72.50	73.29
3029	NASDAQ	ICFI	Tue, Oct 9, 2018	73.56	74.13	72.96	73.09
3028	NASDAQ	ICFI	Mon, Oct 8, 2018	72.82	73.84	72.28	73.57
3027	NASDAQ	ICFI	Fri, Oct 5, 2018	72.39	73.42	71.59	72.82
3026	NASDAQ	ICFI	Thu, Oct 4, 2018	71.62	72.62	70.48	72.30
3025	NASDAQ	ICFI	Wed, Oct 3, 2018	73.20	74.51	71.35	71.47
3024	NASDAQ	ICFI	Tue, Oct 2, 2018	72.57	73.28	71.69	73.16
3023	NASDAQ	ICFI	Mon, Oct 1, 2018	75.44	75.77	72.30	72.65
3022	NASDAQ	ICFI	Fri, Sep 28, 2018	73.30	75.45	73.05	75.45
3021	NASDAQ	ICFI	Thu, Sep 27, 2018	74.45	74.60	73.00	73.15
3020	NASDAQ	ICFI	Wed, Sep 26, 2018	73.05	75.30	73.05	74.40
3019	NASDAQ	ICFI	Tue, Sep 25, 2018	73.50	73.95	73.05	73.05
3018	NASDAQ	ICFI	Mon, Sep 24, 2018	73.65	73.85	70.90	73.50
3017	NASDAQ	ICFI	Fri, Sep 21, 2018	74.00	74.85	73.01	73.95
3016	NASDAQ	ICFI	Thu, Sep 20, 2018	75.90	75.95	73.70	74.85
3015	NASDAQ	ICFI	Wed, Sep 19, 2018	78.85	79.50	75.55	75.75
3014	NASDAQ	ICFI	Tue, Sep 18, 2018	79.75	80.30	79.00	79.15
3013	NASDAQ	ICFI	Mon, Sep 17, 2018	80.95	81.22	79.25	79.90
3012	NASDAQ	ICFI	Fri, Sep 14, 2018	79.60	81.40	78.70	81.15
3011	NASDAQ	ICFI	Thu, Sep 13, 2018	80.65	80.75	78.60	79.25
3010	NASDAQ	ICFI	Wed, Sep 12, 2018	81.05	81.35	80.15	80.40
3009	NASDAQ	ICFI	Tue, Sep 11, 2018	80.05	81.50	80.00	81.25
3008	NASDAQ	ICFI	Mon, Sep 10, 2018	81.90	82.20	80.00	80.10
3007	NASDAQ	ICFI	Fri, Sep 7, 2018	80.75	81.65	80.40	81.65
3006	NASDAQ	ICFI	Thu, Sep 6, 2018	81.85	82.25	80.25	80.85
3005	NASDAQ	ICFI	Wed, Sep 5, 2018	82.15	82.15	81.10	81.85
3004	NASDAQ	ICFI	Tue, Sep 4, 2018	81.70	82.15	80.85	82.15
3003	NASDAQ	ICFI	Fri, Aug 31, 2018	81.60	82.08	81.25	81.65
3002	NASDAQ	ICFI	Thu, Aug 30, 2018	81.25	82.00	80.68	81.75
3001	NASDAQ	ICFI	Wed, Aug 29, 2018	80.45	81.35	80.11	81.25
3000	NASDAQ	ICFI	Tue, Aug 28, 2018	81.20	81.20	79.65	80.30
2999	NASDAQ	ICFI	Mon, Aug 27, 2018	81.40	81.70	80.85	80.90
2998	NASDAQ	ICFI	Fri, Aug 24, 2018	81.00	81.20	80.10	81.10
2997	NASDAQ	ICFI	Thu, Aug 23, 2018	80.55	80.98	80.10	80.95
2996	NASDAQ	ICFI	Wed, Aug 22, 2018	81.15	81.15	80.15	80.45
2995	NASDAQ	ICFI	Tue, Aug 21, 2018	80.50	81.20	80.00	81.15
2994	NASDAQ	ICFI	Mon, Aug 20, 2018	81.00	81.00	80.25	80.55
2993	NASDAQ	ICFI	Fri, Aug 17, 2018	80.15	81.25	80.08	80.75
2992	NASDAQ	ICFI	Thu, Aug 16, 2018	79.55	80.85	79.55	80.30
2991	NASDAQ	ICFI	Wed, Aug 15, 2018	80.30	80.60	79.30	79.50
2990	NASDAQ	ICFI	Tue, Aug 14, 2018	78.05	80.50	78.05	80.35
2989	NASDAQ	ICFI	Mon, Aug 13, 2018	76.05	78.00	76.05	78.00
2988	NASDAQ	ICFI	Fri, Aug 10, 2018	75.55	76.43	74.64	76.10
2987	NASDAQ	ICFI	Thu, Aug 9, 2018	75.90	76.50	75.20	75.75
2986	NASDAQ	ICFI	Wed, Aug 8, 2018	74.25	75.65	74.25	75.50
2985	NASDAQ	ICFI	Tue, Aug 7, 2018	76.30	76.40	74.00	74.20
2984	NASDAQ	ICFI	Mon, Aug 6, 2018	78.05	79.40	76.10	76.30
2983	NASDAQ	ICFI	Fri, Aug 3, 2018	76.65	80.70	75.40	78.05
2982	NASDAQ	ICFI	Thu, Aug 2, 2018	73.90	74.15	73.25	73.55
2981	NASDAQ	ICFI	Wed, Aug 1, 2018	73.60	73.90	73.15	73.70
2980	NASDAQ	ICFI	Tue, Jul 31, 2018	73.15	73.85	72.75	73.65
2979	NASDAQ	ICFI	Mon, Jul 30, 2018	73.50	73.50	72.85	73.00
2978	NASDAQ	ICFI	Fri, Jul 27, 2018	74.10	74.53	72.95	73.35
2977	NASDAQ	ICFI	Thu, Jul 26, 2018	73.40	74.45	73.40	73.90
2976	NASDAQ	ICFI	Wed, Jul 25, 2018	72.70	73.80	72.55	73.55
2975	NASDAQ	ICFI	Tue, Jul 24, 2018	72.70	73.10	72.30	72.75
2974	NASDAQ	ICFI	Mon, Jul 23, 2018	71.85	73.08	71.85	72.70
2973	NASDAQ	ICFI	Fri, Jul 20, 2018	72.70	72.90	71.95	72.00
2972	NASDAQ	ICFI	Thu, Jul 19, 2018	72.65	73.20	72.55	72.70
2971	NASDAQ	ICFI	Wed, Jul 18, 2018	72.95	72.95	71.85	72.65
2970	NASDAQ	ICFI	Tue, Jul 17, 2018	73.55	74.10	72.85	73.05
2969	NASDAQ	ICFI	Mon, Jul 16, 2018	74.90	75.00	73.00	73.25
2968	NASDAQ	ICFI	Fri, Jul 13, 2018	74.60	75.95	74.60	74.95
2967	NASDAQ	ICFI	Thu, Jul 12, 2018	74.00	74.65	73.95	74.55
2966	NASDAQ	ICFI	Wed, Jul 11, 2018	73.40	74.00	73.10	73.75
2965	NASDAQ	ICFI	Tue, Jul 10, 2018	73.70	73.95	73.10	73.70
2964	NASDAQ	ICFI	Mon, Jul 9, 2018	72.95	73.65	72.55	73.50
2963	NASDAQ	ICFI	Fri, Jul 6, 2018	73.05	73.75	72.75	73.05
2962	NASDAQ	ICFI	Thu, Jul 5, 2018	72.75	73.25	72.20	73.05
2961	NASDAQ	ICFI	Tue, Jul 3, 2018	73.05	73.35	72.15	72.35
2960	NASDAQ	ICFI	Mon, Jul 2, 2018	70.95	72.40	70.80	72.35
2959	NASDAQ	ICFI	Fri, Jun 29, 2018	71.25	71.60	70.85	71.05
2958	NASDAQ	ICFI	Thu, Jun 28, 2018	70.95	71.35	70.50	70.90
2957	NASDAQ	ICFI	Wed, Jun 27, 2018	72.10	72.25	70.50	70.90
2956	NASDAQ	ICFI	Tue, Jun 26, 2018	72.85	73.10	71.80	72.05
2955	NASDAQ	ICFI	Mon, Jun 25, 2018	73.35	76.13	72.20	72.85
2954	NASDAQ	ICFI	Fri, Jun 22, 2018	72.95	73.95	69.91	73.55
2953	NASDAQ	ICFI	Thu, Jun 21, 2018	72.55	72.80	71.45	72.60
2952	NASDAQ	ICFI	Wed, Jun 20, 2018	73.10	74.07	71.90	72.05
2951	NASDAQ	ICFI	Tue, Jun 19, 2018	71.45	73.15	69.85	72.90
2950	NASDAQ	ICFI	Mon, Jun 18, 2018	71.20	72.08	71.00	71.60
2949	NASDAQ	ICFI	Fri, Jun 15, 2018	71.15	71.65	70.65	71.45
2948	NASDAQ	ICFI	Thu, Jun 14, 2018	71.65	71.65	70.70	71.35
2947	NASDAQ	ICFI	Wed, Jun 13, 2018	72.85	72.95	71.05	71.25
2946	NASDAQ	ICFI	Tue, Jun 12, 2018	73.80	73.95	72.75	73.10
2945	NASDAQ	ICFI	Mon, Jun 11, 2018	74.30	74.50	73.10	73.50
2944	NASDAQ	ICFI	Fri, Jun 8, 2018	71.55	74.75	71.35	74.05
2943	NASDAQ	ICFI	Thu, Jun 7, 2018	71.20	71.90	70.15	71.15
2942	NASDAQ	ICFI	Wed, Jun 6, 2018	70.85	71.45	70.45	71.00
2941	NASDAQ	ICFI	Tue, Jun 5, 2018	70.80	71.30	70.25	70.90
2940	NASDAQ	ICFI	Mon, Jun 4, 2018	71.15	71.15	67.10	70.60
2939	NASDAQ	ICFI	Fri, Jun 1, 2018	70.75	71.20	70.50	70.95
2938	NASDAQ	ICFI	Thu, May 31, 2018	71.95	71.95	62.53	70.65
2937	NASDAQ	ICFI	Wed, May 30, 2018	69.55	71.65	68.25	71.45
2936	NASDAQ	ICFI	Tue, May 29, 2018	68.30	69.80	67.65	69.70
2935	NASDAQ	ICFI	Fri, May 25, 2018	67.25	68.40	67.20	68.35
2934	NASDAQ	ICFI	Thu, May 24, 2018	67.35	67.35	66.64	67.25
2933	NASDAQ	ICFI	Wed, May 23, 2018	65.75	67.55	65.75	67.55
2932	NASDAQ	ICFI	Tue, May 22, 2018	66.60	67.05	65.70	65.85
2931	NASDAQ	ICFI	Mon, May 21, 2018	65.85	66.55	65.80	66.55
2930	NASDAQ	ICFI	Fri, May 18, 2018	66.65	66.65	65.45	65.85
2929	NASDAQ	ICFI	Thu, May 17, 2018	66.40	67.20	66.35	66.40
2928	NASDAQ	ICFI	Wed, May 16, 2018	65.65	66.85	65.45	66.45
2927	NASDAQ	ICFI	Tue, May 15, 2018	64.75	66.10	64.55	65.55
2926	NASDAQ	ICFI	Mon, May 14, 2018	65.80	66.35	64.80	64.90
2925	NASDAQ	ICFI	Fri, May 11, 2018	65.70	66.15	64.00	65.60
2924	NASDAQ	ICFI	Thu, May 10, 2018	66.55	66.95	65.85	66.00
2923	NASDAQ	ICFI	Wed, May 9, 2018	65.50	67.05	65.50	66.55
2922	NASDAQ	ICFI	Tue, May 8, 2018	64.45	65.50	64.10	65.35
2921	NASDAQ	ICFI	Mon, May 7, 2018	64.55	64.75	63.55	64.45
2920	NASDAQ	ICFI	Fri, May 4, 2018	65.80	65.80	64.15	64.75
2919	NASDAQ	ICFI	Thu, May 3, 2018	63.45	67.00	58.60	65.25
2918	NASDAQ	ICFI	Wed, May 2, 2018	67.00	67.80	66.50	66.95
2917	NASDAQ	ICFI	Tue, May 1, 2018	67.15	67.35	66.48	67.05
2916	NASDAQ	ICFI	Mon, Apr 30, 2018	67.10	67.75	66.60	67.10
2915	NASDAQ	ICFI	Fri, Apr 27, 2018	67.55	67.60	66.65	66.95
2914	NASDAQ	ICFI	Thu, Apr 26, 2018	66.90	67.55	65.31	67.25
2913	NASDAQ	ICFI	Wed, Apr 25, 2018	67.90	67.90	66.40	66.60
2912	NASDAQ	ICFI	Tue, Apr 24, 2018	68.05	69.05	67.95	68.00
2911	NASDAQ	ICFI	Mon, Apr 23, 2018	67.50	68.05	67.30	67.85
2910	NASDAQ	ICFI	Fri, Apr 20, 2018	66.50	67.50	66.30	67.50
2909	NASDAQ	ICFI	Thu, Apr 19, 2018	66.70	67.05	66.25	66.60
2908	NASDAQ	ICFI	Wed, Apr 18, 2018	66.20	67.05	65.90	66.75
2907	NASDAQ	ICFI	Tue, Apr 17, 2018	65.00	66.50	64.85	65.85
2906	NASDAQ	ICFI	Mon, Apr 16, 2018	64.10	64.85	63.70	64.35
2905	NASDAQ	ICFI	Fri, Apr 13, 2018	64.00	64.25	63.60	63.90
2904	NASDAQ	ICFI	Thu, Apr 12, 2018	63.45	64.15	63.30	63.80
2903	NASDAQ	ICFI	Wed, Apr 11, 2018	63.05	64.05	62.90	63.50
2902	NASDAQ	ICFI	Tue, Apr 10, 2018	64.25	64.48	63.05	63.30
2901	NASDAQ	ICFI	Mon, Apr 9, 2018	64.20	64.80	63.43	63.50
2900	NASDAQ	ICFI	Fri, Apr 6, 2018	64.25	65.40	62.85	63.75
2899	NASDAQ	ICFI	Thu, Apr 5, 2018	62.50	64.75	62.50	64.65
2898	NASDAQ	ICFI	Wed, Apr 4, 2018	60.50	62.45	60.40	62.35
2897	NASDAQ	ICFI	Tue, Apr 3, 2018	59.60	61.10	59.60	60.90
2896	NASDAQ	ICFI	Mon, Apr 2, 2018	58.30	59.80	58.05	59.55
2895	NASDAQ	ICFI	Thu, Mar 29, 2018	57.90	59.60	56.41	58.45
2894	NASDAQ	ICFI	Wed, Mar 28, 2018	58.85	58.90	57.70	57.90
2893	NASDAQ	ICFI	Tue, Mar 27, 2018	59.15	60.30	58.60	59.05
2892	NASDAQ	ICFI	Mon, Mar 26, 2018	60.15	60.30	57.88	58.95
2891	NASDAQ	ICFI	Fri, Mar 23, 2018	60.85	61.40	59.70	59.75
2890	NASDAQ	ICFI	Thu, Mar 22, 2018	60.95	62.00	60.95	61.05
2889	NASDAQ	ICFI	Wed, Mar 21, 2018	61.15	61.95	60.85	61.40
2888	NASDAQ	ICFI	Tue, Mar 20, 2018	60.90	61.30	60.50	61.10
2887	NASDAQ	ICFI	Mon, Mar 19, 2018	61.05	61.80	60.70	61.05
2886	NASDAQ	ICFI	Fri, Mar 16, 2018	61.05	61.75	60.75	61.20
2885	NASDAQ	ICFI	Thu, Mar 15, 2018	60.75	61.70	60.35	61.00
2884	NASDAQ	ICFI	Wed, Mar 14, 2018	61.35	61.45	60.45	60.50
2883	NASDAQ	ICFI	Tue, Mar 13, 2018	61.00	61.40	60.60	61.00
2882	NASDAQ	ICFI	Mon, Mar 12, 2018	61.10	61.65	60.00	60.65
2881	NASDAQ	ICFI	Fri, Mar 9, 2018	59.85	61.35	59.28	61.30
2880	NASDAQ	ICFI	Thu, Mar 8, 2018	60.35	60.45	59.08	59.55
2879	NASDAQ	ICFI	Wed, Mar 7, 2018	59.95	60.90	59.90	60.20
2878	NASDAQ	ICFI	Tue, Mar 6, 2018	60.30	60.80	59.60	60.45
2877	NASDAQ	ICFI	Mon, Mar 5, 2018	59.95	61.25	59.85	60.05
2876	NASDAQ	ICFI	Fri, Mar 2, 2018	59.90	60.00	58.95	59.85
2875	NASDAQ	ICFI	Thu, Mar 1, 2018	57.25	60.00	56.95	59.95
2874	NASDAQ	ICFI	Wed, Feb 28, 2018	57.00	59.20	56.15	57.00
2873	NASDAQ	ICFI	Tue, Feb 27, 2018	56.00	56.95	55.40	56.70
2872	NASDAQ	ICFI	Mon, Feb 26, 2018	56.15	56.78	56.00	56.05
2871	NASDAQ	ICFI	Fri, Feb 23, 2018	57.35	57.35	55.80	56.05
2870	NASDAQ	ICFI	Thu, Feb 22, 2018	57.00	57.70	56.40	56.85
2869	NASDAQ	ICFI	Wed, Feb 21, 2018	56.40	57.25	55.85	56.85
2868	NASDAQ	ICFI	Tue, Feb 20, 2018	55.50	57.25	55.35	56.25
2867	NASDAQ	ICFI	Fri, Feb 16, 2018	55.65	56.95	55.43	55.50
2866	NASDAQ	ICFI	Thu, Feb 15, 2018	56.50	56.50	54.65	56.10
2865	NASDAQ	ICFI	Wed, Feb 14, 2018	54.60	56.55	54.30	56.30
2864	NASDAQ	ICFI	Tue, Feb 13, 2018	54.00	55.35	53.45	55.10
2863	NASDAQ	ICFI	Mon, Feb 12, 2018	53.45	54.35	53.15	54.05
2862	NASDAQ	ICFI	Fri, Feb 9, 2018	52.35	54.50	51.00	53.40
2861	NASDAQ	ICFI	Thu, Feb 8, 2018	52.70	52.80	51.65	51.80
2860	NASDAQ	ICFI	Wed, Feb 7, 2018	51.65	54.55	51.65	52.75
2859	NASDAQ	ICFI	Tue, Feb 6, 2018	50.10	52.65	50.10	51.60
2858	NASDAQ	ICFI	Mon, Feb 5, 2018	52.85	53.60	50.80	50.90
2857	NASDAQ	ICFI	Fri, Feb 2, 2018	53.65	53.80	53.06	53.30
2856	NASDAQ	ICFI	Thu, Feb 1, 2018	52.85	54.35	52.65	54.00
2855	NASDAQ	ICFI	Wed, Jan 31, 2018	53.35	53.65	52.91	53.10
2854	NASDAQ	ICFI	Tue, Jan 30, 2018	53.30	53.85	53.10	53.25
2853	NASDAQ	ICFI	Mon, Jan 29, 2018	53.85	54.05	53.55	53.55
2852	NASDAQ	ICFI	Fri, Jan 26, 2018	53.65	54.60	53.40	54.00
2851	NASDAQ	ICFI	Thu, Jan 25, 2018	53.85	53.90	53.10	53.50
2850	NASDAQ	ICFI	Wed, Jan 24, 2018	54.55	54.55	52.95	53.60
2849	NASDAQ	ICFI	Tue, Jan 23, 2018	54.65	54.73	54.25	54.50
2848	NASDAQ	ICFI	Mon, Jan 22, 2018	55.05	55.05	54.20	54.75
2847	NASDAQ	ICFI	Fri, Jan 19, 2018	54.20	55.45	54.20	55.25
2846	NASDAQ	ICFI	Thu, Jan 18, 2018	55.00	55.00	54.20	54.25
2845	NASDAQ	ICFI	Wed, Jan 17, 2018	54.50	55.10	54.35	55.05
2844	NASDAQ	ICFI	Tue, Jan 16, 2018	54.55	55.80	54.45	54.50
2843	NASDAQ	ICFI	Fri, Jan 12, 2018	55.15	55.60	54.10	54.30
2842	NASDAQ	ICFI	Thu, Jan 11, 2018	53.25	55.35	53.25	55.20
2841	NASDAQ	ICFI	Wed, Jan 10, 2018	53.40	53.60	52.50	53.20
2840	NASDAQ	ICFI	Tue, Jan 9, 2018	54.10	54.10	52.55	53.50
2839	NASDAQ	ICFI	Mon, Jan 8, 2018	53.50	54.15	52.90	53.95
2838	NASDAQ	ICFI	Fri, Jan 5, 2018	53.95	54.30	53.25	53.45
2837	NASDAQ	ICFI	Thu, Jan 4, 2018	54.30	54.75	53.35	53.80
2836	NASDAQ	ICFI	Wed, Jan 3, 2018	53.80	54.25	53.15	54.10
2835	NASDAQ	ICFI	Tue, Jan 2, 2018	52.70	53.90	52.60	53.80
2834	NASDAQ	ICFI	Fri, Dec 29, 2017	53.20	53.65	52.45	52.50
2833	NASDAQ	ICFI	Thu, Dec 28, 2017	52.95	53.30	52.55	53.20
2832	NASDAQ	ICFI	Wed, Dec 27, 2017	53.05	53.25	52.65	52.90
2831	NASDAQ	ICFI	Tue, Dec 26, 2017	52.75	53.30	52.63	53.00
2830	NASDAQ	ICFI	Fri, Dec 22, 2017	53.00	53.00	52.50	52.75
2829	NASDAQ	ICFI	Thu, Dec 21, 2017	52.60	53.25	52.55	53.00
2828	NASDAQ	ICFI	Wed, Dec 20, 2017	52.55	52.85	52.25	52.45
2827	NASDAQ	ICFI	Tue, Dec 19, 2017	52.55	53.15	52.30	52.55
2826	NASDAQ	ICFI	Mon, Dec 18, 2017	52.40	53.70	52.20	52.55
2825	NASDAQ	ICFI	Fri, Dec 15, 2017	51.60	52.50	51.60	52.10
2824	NASDAQ	ICFI	Thu, Dec 14, 2017	52.35	52.55	51.40	51.45
2823	NASDAQ	ICFI	Wed, Dec 13, 2017	52.80	53.45	52.15	52.30
2822	NASDAQ	ICFI	Tue, Dec 12, 2017	53.25	53.30	52.55	52.60
2821	NASDAQ	ICFI	Mon, Dec 11, 2017	53.40	53.65	53.05	53.15
2820	NASDAQ	ICFI	Fri, Dec 8, 2017	52.60	54.05	52.40	53.30
2819	NASDAQ	ICFI	Thu, Dec 7, 2017	53.45	53.75	52.50	52.50
2818	NASDAQ	ICFI	Wed, Dec 6, 2017	53.60	54.25	53.30	53.45
2817	NASDAQ	ICFI	Tue, Dec 5, 2017	54.45	54.50	53.50	53.55
2816	NASDAQ	ICFI	Mon, Dec 4, 2017	54.10	54.85	54.10	54.25
2815	NASDAQ	ICFI	Fri, Dec 1, 2017	54.15	54.15	52.20	53.70
2814	NASDAQ	ICFI	Thu, Nov 30, 2017	55.25	55.25	54.00	54.05
2813	NASDAQ	ICFI	Wed, Nov 29, 2017	54.65	55.50	54.35	55.00
2812	NASDAQ	ICFI	Tue, Nov 28, 2017	53.90	54.90	53.80	54.60
2811	NASDAQ	ICFI	Mon, Nov 27, 2017	54.25	54.75	53.93	54.05
2810	NASDAQ	ICFI	Fri, Nov 24, 2017	55.15	55.15	54.00	54.30
2809	NASDAQ	ICFI	Wed, Nov 22, 2017	55.70	56.20	54.85	54.90
2808	NASDAQ	ICFI	Tue, Nov 21, 2017	55.00	55.90	54.85	55.65
2807	NASDAQ	ICFI	Mon, Nov 20, 2017	54.65	55.00	54.13	54.80
2806	NASDAQ	ICFI	Fri, Nov 17, 2017	54.30	54.90	53.65	54.75
2805	NASDAQ	ICFI	Thu, Nov 16, 2017	53.45	54.70	53.20	54.60
2804	NASDAQ	ICFI	Wed, Nov 15, 2017	53.70	53.95	53.20	53.43
2803	NASDAQ	ICFI	Tue, Nov 14, 2017	54.00	54.00	53.30	53.75
2802	NASDAQ	ICFI	Mon, Nov 13, 2017	53.75	54.40	53.50	54.05
2801	NASDAQ	ICFI	Fri, Nov 10, 2017	53.25	54.10	53.10	53.90
2800	NASDAQ	ICFI	Thu, Nov 9, 2017	52.20	53.45	52.20	53.30
2799	NASDAQ	ICFI	Wed, Nov 8, 2017	52.45	53.15	52.30	52.60
2798	NASDAQ	ICFI	Tue, Nov 7, 2017	52.30	53.00	51.80	52.60
2797	NASDAQ	ICFI	Mon, Nov 6, 2017	50.95	52.53	50.85	52.20
2796	NASDAQ	ICFI	Fri, Nov 3, 2017	55.55	55.55	50.90	50.90
2795	NASDAQ	ICFI	Thu, Nov 2, 2017	53.55	53.90	52.80	53.60
2794	NASDAQ	ICFI	Wed, Nov 1, 2017	54.15	54.15	52.10	53.35
2793	NASDAQ	ICFI	Tue, Oct 31, 2017	53.30	54.15	50.85	53.70
2792	NASDAQ	ICFI	Mon, Oct 30, 2017	54.15	54.55	53.05	53.25
2791	NASDAQ	ICFI	Fri, Oct 27, 2017	54.75	54.90	54.10	54.20
2790	NASDAQ	ICFI	Thu, Oct 26, 2017	54.45	55.00	54.45	54.70
2789	NASDAQ	ICFI	Wed, Oct 25, 2017	54.50	54.70	54.05	54.35
2788	NASDAQ	ICFI	Tue, Oct 24, 2017	54.35	54.75	52.80	54.30
2787	NASDAQ	ICFI	Mon, Oct 23, 2017	54.45	54.45	53.90	54.30
2786	NASDAQ	ICFI	Fri, Oct 20, 2017	54.80	54.80	53.25	54.25
2785	NASDAQ	ICFI	Thu, Oct 19, 2017	54.80	54.95	53.95	54.45
2784	NASDAQ	ICFI	Wed, Oct 18, 2017	55.50	55.70	54.85	54.90
2783	NASDAQ	ICFI	Tue, Oct 17, 2017	55.05	55.80	55.00	55.25
2782	NASDAQ	ICFI	Mon, Oct 16, 2017	55.25	55.65	54.70	55.20
2781	NASDAQ	ICFI	Fri, Oct 13, 2017	55.65	55.70	55.20	55.25
2780	NASDAQ	ICFI	Thu, Oct 12, 2017	55.40	55.75	55.23	55.50
2779	NASDAQ	ICFI	Wed, Oct 11, 2017	55.35	55.80	55.10	55.50
2778	NASDAQ	ICFI	Tue, Oct 10, 2017	55.70	55.70	55.05	55.25
2777	NASDAQ	ICFI	Mon, Oct 9, 2017	55.60	55.85	54.55	55.20
2776	NASDAQ	ICFI	Fri, Oct 6, 2017	55.15	55.90	54.70	55.70
2775	NASDAQ	ICFI	Thu, Oct 5, 2017	55.50	55.90	55.20	55.35
2774	NASDAQ	ICFI	Wed, Oct 4, 2017	55.45	55.69	54.80	55.20
2773	NASDAQ	ICFI	Tue, Oct 3, 2017	54.90	55.80	54.45	55.50
2772	NASDAQ	ICFI	Mon, Oct 2, 2017	54.25	55.05	53.95	55.05
2771	NASDAQ	ICFI	Fri, Sep 29, 2017	55.35	55.55	53.80	53.95
2770	NASDAQ	ICFI	Thu, Sep 28, 2017	54.00	56.55	53.75	55.40
2769	NASDAQ	ICFI	Wed, Sep 27, 2017	53.55	54.40	52.50	53.95
2768	NASDAQ	ICFI	Tue, Sep 26, 2017	52.95	54.50	52.80	53.40
2767	NASDAQ	ICFI	Mon, Sep 25, 2017	52.35	52.90	52.10	52.70
2766	NASDAQ	ICFI	Fri, Sep 22, 2017	52.10	53.55	52.05	52.40
2765	NASDAQ	ICFI	Thu, Sep 21, 2017	51.15	52.00	50.90	51.65
2764	NASDAQ	ICFI	Wed, Sep 20, 2017	51.15	52.50	50.75	50.95
2763	NASDAQ	ICFI	Tue, Sep 19, 2017	50.30	51.30	49.95	51.20
2762	NASDAQ	ICFI	Mon, Sep 18, 2017	49.25	50.10	48.80	50.10
2761	NASDAQ	ICFI	Fri, Sep 15, 2017	47.95	49.20	46.90	49.20
2760	NASDAQ	ICFI	Thu, Sep 14, 2017	48.65	48.70	45.60	47.85
2759	NASDAQ	ICFI	Wed, Sep 13, 2017	49.35	50.40	48.40	48.45
2758	NASDAQ	ICFI	Tue, Sep 12, 2017	49.15	50.35	49.15	49.90
2757	NASDAQ	ICFI	Mon, Sep 11, 2017	48.80	49.10	48.30	49.00
2756	NASDAQ	ICFI	Fri, Sep 8, 2017	48.80	49.30	45.50	48.60
2755	NASDAQ	ICFI	Thu, Sep 7, 2017	49.50	49.75	48.45	48.85
2754	NASDAQ	ICFI	Wed, Sep 6, 2017	49.65	49.65	48.10	49.50
2753	NASDAQ	ICFI	Tue, Sep 5, 2017	51.45	51.50	48.75	49.45
2752	NASDAQ	ICFI	Fri, Sep 1, 2017	48.00	51.50	47.13	51.50
2751	NASDAQ	ICFI	Thu, Aug 31, 2017	45.45	48.05	45.40	48.05
2750	NASDAQ	ICFI	Wed, Aug 30, 2017	44.65	45.55	44.15	45.45
2749	NASDAQ	ICFI	Tue, Aug 29, 2017	43.25	44.40	43.25	44.30
2748	NASDAQ	ICFI	Mon, Aug 28, 2017	43.70	43.70	43.10	43.30
2747	NASDAQ	ICFI	Fri, Aug 25, 2017	43.60	43.85	43.30	43.65
2746	NASDAQ	ICFI	Thu, Aug 24, 2017	43.95	44.15	43.40	43.50
2745	NASDAQ	ICFI	Wed, Aug 23, 2017	43.95	44.10	43.30	43.80
2744	NASDAQ	ICFI	Tue, Aug 22, 2017	44.40	44.60	43.85	44.30
2743	NASDAQ	ICFI	Mon, Aug 21, 2017	43.55	44.45	43.20	44.35
2742	NASDAQ	ICFI	Fri, Aug 18, 2017	44.10	44.20	42.35	43.70
2741	NASDAQ	ICFI	Thu, Aug 17, 2017	45.60	45.60	41.10	44.45
2740	NASDAQ	ICFI	Wed, Aug 16, 2017	46.10	46.30	45.65	45.85
2739	NASDAQ	ICFI	Tue, Aug 15, 2017	46.55	46.65	45.90	45.95
2738	NASDAQ	ICFI	Mon, Aug 14, 2017	46.00	46.60	45.78	46.35
2737	NASDAQ	ICFI	Fri, Aug 11, 2017	46.05	46.10	44.80	45.60
2736	NASDAQ	ICFI	Thu, Aug 10, 2017	45.60	46.15	44.85	45.90
2735	NASDAQ	ICFI	Wed, Aug 9, 2017	45.00	45.80	44.65	45.75
2734	NASDAQ	ICFI	Tue, Aug 8, 2017	45.25	46.00	44.75	44.95
2733	NASDAQ	ICFI	Mon, Aug 7, 2017	46.15	46.15	44.95	45.40
2732	NASDAQ	ICFI	Fri, Aug 4, 2017	46.15	46.40	45.15	46.20
2731	NASDAQ	ICFI	Thu, Aug 3, 2017	45.80	46.10	43.92	46.05
2730	NASDAQ	ICFI	Wed, Aug 2, 2017	45.25	45.53	44.55	44.75
2729	NASDAQ	ICFI	Tue, Aug 1, 2017	45.30	45.75	45.11	45.45
2728	NASDAQ	ICFI	Mon, Jul 31, 2017	45.25	45.65	44.90	45.25
2727	NASDAQ	ICFI	Fri, Jul 28, 2017	44.95	45.45	44.95	45.30
2726	NASDAQ	ICFI	Thu, Jul 27, 2017	45.65	45.80	44.70	45.15
2725	NASDAQ	ICFI	Wed, Jul 26, 2017	45.90	46.00	45.45	45.60
2724	NASDAQ	ICFI	Tue, Jul 25, 2017	45.50	46.05	45.22	45.95
2723	NASDAQ	ICFI	Mon, Jul 24, 2017	46.10	46.10	45.00	45.15
2722	NASDAQ	ICFI	Fri, Jul 21, 2017	47.35	47.35	46.10	46.20
2721	NASDAQ	ICFI	Thu, Jul 20, 2017	47.45	47.95	47.00	47.10
2720	NASDAQ	ICFI	Wed, Jul 19, 2017	46.80	47.50	46.80	47.50
2719	NASDAQ	ICFI	Tue, Jul 18, 2017	46.65	47.05	46.25	46.90
2718	NASDAQ	ICFI	Mon, Jul 17, 2017	46.55	47.20	46.40	46.70
2717	NASDAQ	ICFI	Fri, Jul 14, 2017	46.65	47.00	46.05	46.65
2716	NASDAQ	ICFI	Thu, Jul 13, 2017	46.35	46.95	46.00	46.90
2715	NASDAQ	ICFI	Wed, Jul 12, 2017	46.55	47.45	46.05	46.30
2714	NASDAQ	ICFI	Tue, Jul 11, 2017	45.80	46.35	45.15	46.25
2713	NASDAQ	ICFI	Mon, Jul 10, 2017	46.15	46.45	45.70	45.70
2712	NASDAQ	ICFI	Fri, Jul 7, 2017	46.15	46.45	45.90	46.30
2711	NASDAQ	ICFI	Thu, Jul 6, 2017	46.30	46.53	45.85	46.15
2710	NASDAQ	ICFI	Wed, Jul 5, 2017	46.65	47.20	45.85	46.75
2709	NASDAQ	ICFI	Mon, Jul 3, 2017	47.15	47.15	46.73	46.85
2708	NASDAQ	ICFI	Fri, Jun 30, 2017	46.60	47.30	46.60	47.10
2707	NASDAQ	ICFI	Thu, Jun 29, 2017	46.60	46.95	45.90	46.75
2706	NASDAQ	ICFI	Wed, Jun 28, 2017	46.05	46.60	45.75	46.60
2705	NASDAQ	ICFI	Tue, Jun 27, 2017	46.15	46.30	45.75	45.90
2704	NASDAQ	ICFI	Mon, Jun 26, 2017	46.10	46.60	45.65	46.20
2703	NASDAQ	ICFI	Fri, Jun 23, 2017	45.65	46.55	45.55	46.15
2702	NASDAQ	ICFI	Thu, Jun 22, 2017	45.20	45.85	45.05	45.75
2701	NASDAQ	ICFI	Wed, Jun 21, 2017	46.15	46.45	45.40	45.40
2700	NASDAQ	ICFI	Tue, Jun 20, 2017	46.90	47.05	45.90	46.15
2699	NASDAQ	ICFI	Mon, Jun 19, 2017	46.95	47.30	46.40	47.00
2698	NASDAQ	ICFI	Fri, Jun 16, 2017	45.65	47.05	45.65	46.95
2697	NASDAQ	ICFI	Thu, Jun 15, 2017	46.75	47.15	46.60	46.80
2696	NASDAQ	ICFI	Wed, Jun 14, 2017	46.85	47.35	46.30	47.30
2695	NASDAQ	ICFI	Tue, Jun 13, 2017	47.15	47.40	46.60	46.75
2694	NASDAQ	ICFI	Mon, Jun 12, 2017	47.25	47.70	46.70	46.90
2693	NASDAQ	ICFI	Fri, Jun 9, 2017	46.85	47.65	46.62	47.25
2692	NASDAQ	ICFI	Thu, Jun 8, 2017	46.10	47.30	45.60	46.85
2691	NASDAQ	ICFI	Wed, Jun 7, 2017	46.15	47.30	46.00	46.05
2690	NASDAQ	ICFI	Tue, Jun 6, 2017	46.30	46.40	45.70	45.95
2689	NASDAQ	ICFI	Mon, Jun 5, 2017	47.75	47.80	46.50	46.50
2688	NASDAQ	ICFI	Fri, Jun 2, 2017	47.45	48.80	47.25	47.85
2687	NASDAQ	ICFI	Thu, Jun 1, 2017	47.05	47.40	46.38	47.25
2686	NASDAQ	ICFI	Wed, May 31, 2017	46.60	47.25	46.20	47.05
2685	NASDAQ	ICFI	Tue, May 30, 2017	46.35	46.45	45.95	46.40
2684	NASDAQ	ICFI	Fri, May 26, 2017	46.55	46.80	46.38	46.45
2683	NASDAQ	ICFI	Thu, May 25, 2017	46.65	47.15	46.50	46.70
2682	NASDAQ	ICFI	Wed, May 24, 2017	46.70	46.90	46.10	46.60
2681	NASDAQ	ICFI	Tue, May 23, 2017	46.95	47.00	46.30	46.50
2680	NASDAQ	ICFI	Mon, May 22, 2017	47.50	47.65	46.60	46.75
2679	NASDAQ	ICFI	Fri, May 19, 2017	46.70	47.83	46.55	47.40
2678	NASDAQ	ICFI	Thu, May 18, 2017	46.50	47.25	46.50	46.60
2677	NASDAQ	ICFI	Wed, May 17, 2017	47.05	47.60	45.95	46.50
2676	NASDAQ	ICFI	Tue, May 16, 2017	47.40	47.70	46.90	47.70
2675	NASDAQ	ICFI	Mon, May 15, 2017	46.75	47.60	46.70	47.25
2674	NASDAQ	ICFI	Fri, May 12, 2017	46.55	46.80	46.25	46.55
2673	NASDAQ	ICFI	Thu, May 11, 2017	46.95	47.40	45.95	46.75
2672	NASDAQ	ICFI	Wed, May 10, 2017	47.75	47.75	46.70	47.20
2671	NASDAQ	ICFI	Tue, May 9, 2017	47.40	48.00	46.55	47.80
2670	NASDAQ	ICFI	Mon, May 8, 2017	48.10	48.50	47.40	47.40
2669	NASDAQ	ICFI	Fri, May 5, 2017	47.00	49.00	46.20	48.15
2668	NASDAQ	ICFI	Thu, May 4, 2017	44.80	45.45	44.45	45.30
2667	NASDAQ	ICFI	Wed, May 3, 2017	45.00	45.15	44.58	44.65
2666	NASDAQ	ICFI	Tue, May 2, 2017	45.25	45.55	44.90	45.10
2665	NASDAQ	ICFI	Mon, May 1, 2017	44.40	45.70	44.20	45.30
2664	NASDAQ	ICFI	Fri, Apr 28, 2017	44.60	44.60	44.00	44.15
2663	NASDAQ	ICFI	Thu, Apr 27, 2017	45.00	45.38	44.38	44.45
2662	NASDAQ	ICFI	Wed, Apr 26, 2017	44.50	45.50	44.40	45.00
2661	NASDAQ	ICFI	Tue, Apr 25, 2017	44.90	45.00	44.55	44.55
2660	NASDAQ	ICFI	Mon, Apr 24, 2017	44.90	44.95	44.40	44.65
2659	NASDAQ	ICFI	Fri, Apr 21, 2017	44.05	44.50	43.83	44.35
2658	NASDAQ	ICFI	Thu, Apr 20, 2017	43.30	44.48	43.30	44.20
2657	NASDAQ	ICFI	Wed, Apr 19, 2017	42.75	43.50	42.75	43.15
2656	NASDAQ	ICFI	Tue, Apr 18, 2017	42.75	42.90	42.40	42.60
2655	NASDAQ	ICFI	Mon, Apr 17, 2017	41.70	42.95	41.70	42.90
2654	NASDAQ	ICFI	Thu, Apr 13, 2017	42.05	42.15	41.50	41.60
2653	NASDAQ	ICFI	Wed, Apr 12, 2017	42.15	42.25	41.55	42.15
2652	NASDAQ	ICFI	Tue, Apr 11, 2017	41.85	42.30	41.85	42.10
2651	NASDAQ	ICFI	Mon, Apr 10, 2017	41.90	42.35	41.75	41.85
2650	NASDAQ	ICFI	Fri, Apr 7, 2017	41.65	42.00	41.45	41.80
2649	NASDAQ	ICFI	Thu, Apr 6, 2017	41.35	41.70	41.25	41.70
2648	NASDAQ	ICFI	Wed, Apr 5, 2017	41.35	41.85	41.05	41.30
2647	NASDAQ	ICFI	Tue, Apr 4, 2017	40.45	41.50	40.40	41.35
2646	NASDAQ	ICFI	Mon, Apr 3, 2017	41.25	41.30	40.20	40.40
2645	NASDAQ	ICFI	Fri, Mar 31, 2017	41.25	41.80	41.20	41.30
2644	NASDAQ	ICFI	Thu, Mar 30, 2017	40.95	41.70	40.95	41.45
2643	NASDAQ	ICFI	Wed, Mar 29, 2017	41.15	41.20	40.80	40.90
2642	NASDAQ	ICFI	Tue, Mar 28, 2017	40.85	41.40	40.70	41.35
2641	NASDAQ	ICFI	Mon, Mar 27, 2017	40.50	41.10	40.30	40.95
2640	NASDAQ	ICFI	Fri, Mar 24, 2017	41.00	41.30	40.90	40.95
2639	NASDAQ	ICFI	Thu, Mar 23, 2017	41.20	41.35	40.20	40.85
2638	NASDAQ	ICFI	Wed, Mar 22, 2017	40.70	41.50	40.50	41.30
2637	NASDAQ	ICFI	Tue, Mar 21, 2017	41.40	41.46	40.40	40.60
2636	NASDAQ	ICFI	Mon, Mar 20, 2017	41.90	42.25	41.25	41.30
2635	NASDAQ	ICFI	Fri, Mar 17, 2017	41.55	42.10	40.85	42.05
2634	NASDAQ	ICFI	Thu, Mar 16, 2017	42.25	42.60	41.65	41.75
2633	NASDAQ	ICFI	Wed, Mar 15, 2017	42.25	42.75	41.95	42.15
2632	NASDAQ	ICFI	Tue, Mar 14, 2017	42.10	42.40	41.65	42.05
2631	NASDAQ	ICFI	Mon, Mar 13, 2017	42.85	43.05	42.10	42.10
2630	NASDAQ	ICFI	Fri, Mar 10, 2017	42.70	43.15	42.40	43.00
2629	NASDAQ	ICFI	Thu, Mar 9, 2017	43.00	43.10	42.33	42.60
2628	NASDAQ	ICFI	Wed, Mar 8, 2017	42.15	43.20	41.75	43.10
2627	NASDAQ	ICFI	Tue, Mar 7, 2017	40.90	42.65	40.40	42.10
2626	NASDAQ	ICFI	Mon, Mar 6, 2017	40.85	41.60	40.20	41.00
2625	NASDAQ	ICFI	Fri, Mar 3, 2017	42.15	42.50	40.88	41.10
2624	NASDAQ	ICFI	Thu, Mar 2, 2017	42.35	42.50	40.75	42.05
2623	NASDAQ	ICFI	Wed, Mar 1, 2017	43.15	45.00	41.75	42.50
2622	NASDAQ	ICFI	Tue, Feb 28, 2017	49.00	49.00	42.35	42.95
2621	NASDAQ	ICFI	Mon, Feb 27, 2017	51.40	51.55	50.70	51.35
2620	NASDAQ	ICFI	Fri, Feb 24, 2017	51.25	52.00	51.10	51.45
2619	NASDAQ	ICFI	Thu, Feb 23, 2017	51.80	52.10	51.25	51.60
2618	NASDAQ	ICFI	Wed, Feb 22, 2017	52.35	52.50	51.45	51.65
2617	NASDAQ	ICFI	Tue, Feb 21, 2017	52.60	53.10	52.10	52.35
2616	NASDAQ	ICFI	Fri, Feb 17, 2017	52.95	52.98	52.38	52.50
2615	NASDAQ	ICFI	Thu, Feb 16, 2017	51.75	52.97	51.70	52.90
2614	NASDAQ	ICFI	Wed, Feb 15, 2017	51.10	52.00	50.95	51.90
2613	NASDAQ	ICFI	Tue, Feb 14, 2017	50.40	51.40	50.20	51.15
2612	NASDAQ	ICFI	Mon, Feb 13, 2017	50.35	50.60	50.30	50.40
2611	NASDAQ	ICFI	Fri, Feb 10, 2017	49.45	50.55	49.45	50.40
2610	NASDAQ	ICFI	Thu, Feb 9, 2017	50.75	51.08	49.25	49.55
2609	NASDAQ	ICFI	Wed, Feb 8, 2017	51.40	51.90	50.50	50.60
2608	NASDAQ	ICFI	Tue, Feb 7, 2017	51.45	52.20	51.20	51.45
2607	NASDAQ	ICFI	Mon, Feb 6, 2017	51.45	52.40	51.35	51.50
2606	NASDAQ	ICFI	Fri, Feb 3, 2017	51.90	52.05	51.35	51.65
2605	NASDAQ	ICFI	Thu, Feb 2, 2017	51.85	51.90	50.90	51.55
2604	NASDAQ	ICFI	Wed, Feb 1, 2017	52.15	52.55	51.75	51.90
2603	NASDAQ	ICFI	Tue, Jan 31, 2017	52.00	52.40	51.80	52.00
2602	NASDAQ	ICFI	Mon, Jan 30, 2017	52.85	53.75	51.80	51.95
2601	NASDAQ	ICFI	Fri, Jan 27, 2017	53.55	53.65	52.85	53.20
2600	NASDAQ	ICFI	Thu, Jan 26, 2017	53.05	53.70	52.70	53.40
2599	NASDAQ	ICFI	Wed, Jan 25, 2017	54.00	54.20	53.00	53.15
2598	NASDAQ	ICFI	Tue, Jan 24, 2017	53.15	53.85	52.55	53.75
2597	NASDAQ	ICFI	Mon, Jan 23, 2017	53.35	53.50	52.95	53.10
2596	NASDAQ	ICFI	Fri, Jan 20, 2017	53.05	53.70	53.00	53.40
2595	NASDAQ	ICFI	Thu, Jan 19, 2017	53.55	53.58	52.55	53.10
2594	NASDAQ	ICFI	Wed, Jan 18, 2017	53.95	54.60	53.30	53.65
2593	NASDAQ	ICFI	Tue, Jan 17, 2017	53.90	54.95	53.50	53.85
2592	NASDAQ	ICFI	Fri, Jan 13, 2017	54.50	54.80	53.95	54.10
2591	NASDAQ	ICFI	Thu, Jan 12, 2017	54.70	55.05	54.15	54.35
2590	NASDAQ	ICFI	Wed, Jan 11, 2017	55.45	57.95	53.30	54.85
2589	NASDAQ	ICFI	Tue, Jan 10, 2017	53.90	55.50	53.90	55.25
2588	NASDAQ	ICFI	Mon, Jan 9, 2017	53.05	53.85	52.70	53.45
2587	NASDAQ	ICFI	Fri, Jan 6, 2017	53.80	54.25	52.95	53.30
2586	NASDAQ	ICFI	Thu, Jan 5, 2017	54.85	54.95	53.54	53.85
2585	NASDAQ	ICFI	Wed, Jan 4, 2017	54.45	55.95	54.45	54.95
2584	NASDAQ	ICFI	Tue, Jan 3, 2017	55.20	55.20	53.40	54.20
2583	NASDAQ	ICFI	Fri, Dec 30, 2016	55.20	55.35	52.75	55.20
2582	NASDAQ	ICFI	Thu, Dec 29, 2016	54.55	55.15	53.90	54.85
2581	NASDAQ	ICFI	Wed, Dec 28, 2016	55.15	55.50	54.30	54.40
2580	NASDAQ	ICFI	Tue, Dec 27, 2016	54.95	55.80	54.49	55.00
2579	NASDAQ	ICFI	Fri, Dec 23, 2016	54.85	55.45	54.60	55.10
2578	NASDAQ	ICFI	Thu, Dec 22, 2016	54.25	55.35	53.80	54.90
2577	NASDAQ	ICFI	Wed, Dec 21, 2016	55.40	55.40	54.20	54.25
2576	NASDAQ	ICFI	Tue, Dec 20, 2016	55.40	55.90	55.10	55.25
2575	NASDAQ	ICFI	Mon, Dec 19, 2016	55.15	55.55	54.65	55.40
2574	NASDAQ	ICFI	Fri, Dec 16, 2016	55.05	55.65	54.75	55.05
2573	NASDAQ	ICFI	Thu, Dec 15, 2016	53.55	55.70	53.55	54.95
2572	NASDAQ	ICFI	Wed, Dec 14, 2016	52.50	55.10	52.45	53.50
2571	NASDAQ	ICFI	Tue, Dec 13, 2016	58.65	59.13	57.20	57.30
2570	NASDAQ	ICFI	Mon, Dec 12, 2016	59.15	59.15	58.05	58.40
2569	NASDAQ	ICFI	Fri, Dec 9, 2016	58.60	59.55	58.50	59.15
2568	NASDAQ	ICFI	Thu, Dec 8, 2016	58.10	59.10	57.70	58.65
2567	NASDAQ	ICFI	Wed, Dec 7, 2016	57.00	58.60	57.00	58.00
2566	NASDAQ	ICFI	Tue, Dec 6, 2016	57.10	57.85	56.85	57.15
2565	NASDAQ	ICFI	Mon, Dec 5, 2016	56.25	57.50	56.25	56.85
2564	NASDAQ	ICFI	Fri, Dec 2, 2016	55.70	56.15	54.80	55.90
2563	NASDAQ	ICFI	Thu, Dec 1, 2016	55.30	55.55	54.95	55.50
2562	NASDAQ	ICFI	Wed, Nov 30, 2016	55.65	55.70	54.75	55.35
2561	NASDAQ	ICFI	Tue, Nov 29, 2016	54.85	55.50	54.45	55.25
2560	NASDAQ	ICFI	Mon, Nov 28, 2016	54.20	55.40	53.55	54.65
2559	NASDAQ	ICFI	Fri, Nov 25, 2016	54.35	54.65	54.19	54.55
2558	NASDAQ	ICFI	Wed, Nov 23, 2016	53.85	54.45	53.20	54.10
2557	NASDAQ	ICFI	Tue, Nov 22, 2016	52.55	54.10	52.50	54.00
2556	NASDAQ	ICFI	Mon, Nov 21, 2016	52.10	53.35	52.00	52.60
2555	NASDAQ	ICFI	Fri, Nov 18, 2016	51.70	52.05	51.50	51.60
2554	NASDAQ	ICFI	Thu, Nov 17, 2016	50.75	51.95	50.65	51.80
2553	NASDAQ	ICFI	Wed, Nov 16, 2016	49.90	50.90	49.80	50.65
2552	NASDAQ	ICFI	Tue, Nov 15, 2016	50.20	50.40	49.95	50.15
2551	NASDAQ	ICFI	Mon, Nov 14, 2016	50.40	51.10	50.05	50.20
2550	NASDAQ	ICFI	Fri, Nov 11, 2016	49.90	51.75	47.83	50.25
2549	NASDAQ	ICFI	Thu, Nov 10, 2016	50.75	50.75	49.50	49.70
2548	NASDAQ	ICFI	Wed, Nov 9, 2016	49.80	50.25	48.05	49.90
2547	NASDAQ	ICFI	Tue, Nov 8, 2016	49.90	50.00	49.60	49.70
2546	NASDAQ	ICFI	Mon, Nov 7, 2016	49.10	50.65	48.70	49.90
2545	NASDAQ	ICFI	Fri, Nov 4, 2016	49.05	49.65	48.80	48.85
2544	NASDAQ	ICFI	Thu, Nov 3, 2016	48.45	49.60	48.25	48.95
2543	NASDAQ	ICFI	Wed, Nov 2, 2016	47.00	49.65	46.95	48.30
2542	NASDAQ	ICFI	Tue, Nov 1, 2016	46.40	46.55	45.60	46.05
2541	NASDAQ	ICFI	Mon, Oct 31, 2016	46.70	47.00	46.40	46.40
2540	NASDAQ	ICFI	Fri, Oct 28, 2016	46.45	46.65	46.30	46.50
2539	NASDAQ	ICFI	Thu, Oct 27, 2016	46.15	46.75	46.08	46.40
2538	NASDAQ	ICFI	Wed, Oct 26, 2016	46.20	46.75	45.50	46.05
2537	NASDAQ	ICFI	Tue, Oct 25, 2016	46.40	46.55	46.13	46.35
2536	NASDAQ	ICFI	Mon, Oct 24, 2016	45.70	46.50	45.70	46.50
2535	NASDAQ	ICFI	Fri, Oct 21, 2016	45.20	45.65	45.10	45.60
2534	NASDAQ	ICFI	Thu, Oct 20, 2016	45.05	45.65	44.90	45.45
2533	NASDAQ	ICFI	Wed, Oct 19, 2016	45.05	45.30	44.70	45.20
2532	NASDAQ	ICFI	Tue, Oct 18, 2016	44.55	45.15	44.20	44.90
2531	NASDAQ	ICFI	Mon, Oct 17, 2016	44.30	44.65	44.10	44.35
2530	NASDAQ	ICFI	Fri, Oct 14, 2016	44.67	45.00	44.38	44.38
2529	NASDAQ	ICFI	Thu, Oct 13, 2016	44.51	44.79	44.00	44.39
2528	NASDAQ	ICFI	Wed, Oct 12, 2016	44.76	45.00	44.57	44.67
2527	NASDAQ	ICFI	Tue, Oct 11, 2016	44.77	44.91	43.97	44.68
2526	NASDAQ	ICFI	Mon, Oct 10, 2016	44.63	45.00	44.58	44.84
2525	NASDAQ	ICFI	Fri, Oct 7, 2016	44.94	45.01	44.36	44.62
2524	NASDAQ	ICFI	Thu, Oct 6, 2016	44.60	45.00	44.42	44.96
2523	NASDAQ	ICFI	Wed, Oct 5, 2016	45.25	45.47	44.62	44.71
2522	NASDAQ	ICFI	Tue, Oct 4, 2016	45.00	45.83	44.30	45.25
2521	NASDAQ	ICFI	Mon, Oct 3, 2016	44.18	45.08	43.66	45.03
2520	NASDAQ	ICFI	Fri, Sep 30, 2016	44.02	44.70	43.87	44.32
2519	NASDAQ	ICFI	Thu, Sep 29, 2016	44.33	44.36	43.60	43.76
2518	NASDAQ	ICFI	Wed, Sep 28, 2016	44.13	44.43	44.06	44.24
2517	NASDAQ	ICFI	Tue, Sep 27, 2016	44.23	44.57	43.92	44.00
2516	NASDAQ	ICFI	Mon, Sep 26, 2016	44.99	44.99	44.14	44.20
2515	NASDAQ	ICFI	Fri, Sep 23, 2016	45.17	45.25	44.75	44.99
2514	NASDAQ	ICFI	Thu, Sep 22, 2016	44.09	45.44	44.09	45.40
2513	NASDAQ	ICFI	Wed, Sep 21, 2016	44.22	44.38	43.91	43.94
2512	NASDAQ	ICFI	Tue, Sep 20, 2016	43.93	44.44	43.85	43.92
2511	NASDAQ	ICFI	Mon, Sep 19, 2016	43.47	44.10	43.47	43.95
2510	NASDAQ	ICFI	Fri, Sep 16, 2016	43.50	43.63	42.51	43.55
2509	NASDAQ	ICFI	Thu, Sep 15, 2016	43.00	43.49	42.75	43.49
2508	NASDAQ	ICFI	Wed, Sep 14, 2016	43.17	43.32	42.74	42.86
2507	NASDAQ	ICFI	Tue, Sep 13, 2016	43.02	43.28	42.69	42.95
2506	NASDAQ	ICFI	Mon, Sep 12, 2016	42.35	43.44	42.35	43.31
2505	NASDAQ	ICFI	Fri, Sep 9, 2016	42.75	42.93	42.57	42.57
2504	NASDAQ	ICFI	Thu, Sep 8, 2016	42.87	43.20	42.61	43.11
2503	NASDAQ	ICFI	Wed, Sep 7, 2016	42.39	43.05	42.30	43.00
2502	NASDAQ	ICFI	Tue, Sep 6, 2016	43.49	43.49	42.19	42.39
2501	NASDAQ	ICFI	Fri, Sep 2, 2016	42.68	43.22	42.67	43.22
2500	NASDAQ	ICFI	Thu, Sep 1, 2016	42.05	42.71	41.48	42.56
2499	NASDAQ	ICFI	Wed, Aug 31, 2016	42.16	42.49	41.65	41.85
2498	NASDAQ	ICFI	Tue, Aug 30, 2016	42.20	42.43	42.06	42.16
2497	NASDAQ	ICFI	Mon, Aug 29, 2016	42.11	42.61	41.90	42.24
2496	NASDAQ	ICFI	Fri, Aug 26, 2016	41.75	42.24	41.58	41.98
2495	NASDAQ	ICFI	Thu, Aug 25, 2016	41.28	41.90	40.89	41.85
2494	NASDAQ	ICFI	Wed, Aug 24, 2016	40.91	41.52	40.91	41.43
2493	NASDAQ	ICFI	Tue, Aug 23, 2016	40.82	41.31	40.82	41.04
2492	NASDAQ	ICFI	Mon, Aug 22, 2016	40.15	40.85	39.81	40.83
2491	NASDAQ	ICFI	Fri, Aug 19, 2016	39.95	40.36	39.62	40.31
2490	NASDAQ	ICFI	Thu, Aug 18, 2016	39.68	40.15	39.67	39.96
2489	NASDAQ	ICFI	Wed, Aug 17, 2016	39.80	39.80	39.25	39.74
2488	NASDAQ	ICFI	Tue, Aug 16, 2016	39.92	40.09	39.76	39.84
2487	NASDAQ	ICFI	Mon, Aug 15, 2016	40.30	40.52	40.00	40.02
2486	NASDAQ	ICFI	Fri, Aug 12, 2016	40.57	41.08	40.09	40.41
2485	NASDAQ	ICFI	Thu, Aug 11, 2016	40.92	41.05	39.79	40.70
2484	NASDAQ	ICFI	Wed, Aug 10, 2016	41.04	41.30	40.56	40.72
2483	NASDAQ	ICFI	Tue, Aug 9, 2016	40.99	41.33	40.85	40.98
2482	NASDAQ	ICFI	Mon, Aug 8, 2016	41.43	41.55	40.52	40.99
2481	NASDAQ	ICFI	Fri, Aug 5, 2016	41.66	42.22	41.43	41.51
2480	NASDAQ	ICFI	Thu, Aug 4, 2016	42.29	42.29	41.21	41.32
2479	NASDAQ	ICFI	Wed, Aug 3, 2016	41.64	42.97	39.97	42.23
2478	NASDAQ	ICFI	Tue, Aug 2, 2016	41.68	41.68	40.23	40.83
2477	NASDAQ	ICFI	Mon, Aug 1, 2016	41.43	41.98	41.27	41.59
2476	NASDAQ	ICFI	Fri, Jul 29, 2016	41.68	41.74	40.89	41.38
2475	NASDAQ	ICFI	Thu, Jul 28, 2016	41.81	42.04	41.34	41.52
2474	NASDAQ	ICFI	Wed, Jul 27, 2016	41.84	41.92	41.48	41.73
2473	NASDAQ	ICFI	Tue, Jul 26, 2016	41.38	42.06	41.38	41.83
2472	NASDAQ	ICFI	Mon, Jul 25, 2016	40.98	41.49	40.97	41.42
2471	NASDAQ	ICFI	Fri, Jul 22, 2016	41.16	41.62	41.09	41.17
2470	NASDAQ	ICFI	Thu, Jul 21, 2016	40.54	41.22	40.54	41.17
2469	NASDAQ	ICFI	Wed, Jul 20, 2016	40.64	41.22	40.39	40.78
2468	NASDAQ	ICFI	Tue, Jul 19, 2016	40.80	40.89	38.64	40.63
2467	NASDAQ	ICFI	Mon, Jul 18, 2016	41.26	41.69	40.69	40.74
2466	NASDAQ	ICFI	Fri, Jul 15, 2016	41.39	41.50	41.01	41.40
2465	NASDAQ	ICFI	Thu, Jul 14, 2016	41.72	42.01	41.11	41.17
2464	NASDAQ	ICFI	Wed, Jul 13, 2016	41.83	42.17	41.37	41.49
2463	NASDAQ	ICFI	Tue, Jul 12, 2016	41.41	42.17	41.38	41.69
2462	NASDAQ	ICFI	Mon, Jul 11, 2016	41.34	41.65	41.04	41.18
2461	NASDAQ	ICFI	Fri, Jul 8, 2016	40.69	41.61	40.69	41.10
2460	NASDAQ	ICFI	Thu, Jul 7, 2016	41.16	41.23	40.39	40.39
2459	NASDAQ	ICFI	Wed, Jul 6, 2016	40.46	41.41	40.46	41.16
2458	NASDAQ	ICFI	Tue, Jul 5, 2016	40.72	40.97	40.50	40.81
2457	NASDAQ	ICFI	Fri, Jul 1, 2016	40.85	41.10	40.63	40.79
2456	NASDAQ	ICFI	Thu, Jun 30, 2016	39.36	40.94	39.20	40.90
2455	NASDAQ	ICFI	Wed, Jun 29, 2016	39.67	40.19	39.57	40.00
2454	NASDAQ	ICFI	Tue, Jun 28, 2016	39.23	39.68	38.79	39.13
2453	NASDAQ	ICFI	Mon, Jun 27, 2016	39.65	39.65	38.54	38.82
2452	NASDAQ	ICFI	Fri, Jun 24, 2016	40.04	41.09	39.60	40.07
2451	NASDAQ	ICFI	Thu, Jun 23, 2016	41.12	41.41	40.57	41.41
2450	NASDAQ	ICFI	Wed, Jun 22, 2016	40.99	41.12	40.54	40.61
2449	NASDAQ	ICFI	Tue, Jun 21, 2016	41.04	41.12	40.55	40.87
2448	NASDAQ	ICFI	Mon, Jun 20, 2016	40.61	41.31	40.23	40.85
2447	NASDAQ	ICFI	Fri, Jun 17, 2016	40.82	41.13	40.00	40.16
2446	NASDAQ	ICFI	Thu, Jun 16, 2016	40.53	40.94	40.10	40.86
2445	NASDAQ	ICFI	Wed, Jun 15, 2016	41.20	41.47	40.47	40.85
2444	NASDAQ	ICFI	Tue, Jun 14, 2016	41.14	41.29	40.48	41.02
2443	NASDAQ	ICFI	Mon, Jun 13, 2016	42.24	42.40	41.10	41.17
2442	NASDAQ	ICFI	Fri, Jun 10, 2016	42.20	42.80	42.02	42.44
2441	NASDAQ	ICFI	Thu, Jun 9, 2016	41.62	42.55	41.61	42.44
2440	NASDAQ	ICFI	Wed, Jun 8, 2016	41.94	42.46	41.57	42.11
2439	NASDAQ	ICFI	Tue, Jun 7, 2016	41.65	41.88	41.56	41.81
2438	NASDAQ	ICFI	Mon, Jun 6, 2016	41.03	41.93	41.03	41.65
2437	NASDAQ	ICFI	Fri, Jun 3, 2016	41.42	41.42	40.25	41.27
2436	NASDAQ	ICFI	Thu, Jun 2, 2016	41.23	41.55	41.05	41.49
2435	NASDAQ	ICFI	Wed, Jun 1, 2016	40.48	41.27	40.48	41.18
2434	NASDAQ	ICFI	Tue, May 31, 2016	40.96	40.97	40.19	40.78
2433	NASDAQ	ICFI	Fri, May 27, 2016	40.52	41.36	40.52	40.95
2432	NASDAQ	ICFI	Thu, May 26, 2016	40.35	40.81	40.17	40.57
2431	NASDAQ	ICFI	Wed, May 25, 2016	40.57	40.57	39.97	40.17
2430	NASDAQ	ICFI	Tue, May 24, 2016	39.23	40.76	39.23	40.58
2429	NASDAQ	ICFI	Mon, May 23, 2016	39.26	39.44	38.93	38.93
2428	NASDAQ	ICFI	Fri, May 20, 2016	39.10	39.57	39.04	39.41
2427	NASDAQ	ICFI	Thu, May 19, 2016	39.19	39.39	38.70	38.92
2426	NASDAQ	ICFI	Wed, May 18, 2016	38.77	39.87	38.77	39.55
2425	NASDAQ	ICFI	Tue, May 17, 2016	40.45	40.75	38.93	39.10
2424	NASDAQ	ICFI	Mon, May 16, 2016	40.17	40.94	40.01	40.61
2423	NASDAQ	ICFI	Fri, May 13, 2016	40.51	41.07	40.02	40.16
2422	NASDAQ	ICFI	Thu, May 12, 2016	40.17	40.69	39.91	40.66
2421	NASDAQ	ICFI	Wed, May 11, 2016	40.26	40.50	40.02	40.12
2420	NASDAQ	ICFI	Tue, May 10, 2016	39.47	40.53	39.26	40.47
2419	NASDAQ	ICFI	Mon, May 9, 2016	40.00	40.89	39.31	39.46
2418	NASDAQ	ICFI	Fri, May 6, 2016	38.01	40.00	38.01	39.57
2417	NASDAQ	ICFI	Thu, May 5, 2016	38.97	39.02	38.13	38.38
2416	NASDAQ	ICFI	Wed, May 4, 2016	38.59	39.06	38.40	38.88
2415	NASDAQ	ICFI	Tue, May 3, 2016	39.25	39.43	38.58	38.69
2414	NASDAQ	ICFI	Mon, May 2, 2016	39.33	39.57	39.24	39.43
2413	NASDAQ	ICFI	Fri, Apr 29, 2016	38.69	39.49	38.35	39.37
2412	NASDAQ	ICFI	Thu, Apr 28, 2016	38.48	39.49	38.48	38.72
2411	NASDAQ	ICFI	Wed, Apr 27, 2016	38.07	38.90	37.92	38.69
2410	NASDAQ	ICFI	Tue, Apr 26, 2016	38.09	38.49	37.88	38.18
2409	NASDAQ	ICFI	Mon, Apr 25, 2016	38.16	38.16	37.90	38.04
2408	NASDAQ	ICFI	Fri, Apr 22, 2016	37.96	38.41	37.79	38.15
2407	NASDAQ	ICFI	Thu, Apr 21, 2016	37.96	38.41	37.81	37.96
2406	NASDAQ	ICFI	Wed, Apr 20, 2016	37.70	38.23	37.37	38.03
2405	NASDAQ	ICFI	Tue, Apr 19, 2016	37.50	38.10	37.38	37.59
2404	NASDAQ	ICFI	Mon, Apr 18, 2016	37.06	37.87	36.99	37.30
2403	NASDAQ	ICFI	Fri, Apr 15, 2016	37.05	37.74	36.94	37.22
2402	NASDAQ	ICFI	Thu, Apr 14, 2016	36.28	37.21	36.00	37.10
2401	NASDAQ	ICFI	Wed, Apr 13, 2016	35.72	36.73	35.51	36.35
2400	NASDAQ	ICFI	Tue, Apr 12, 2016	35.19	35.81	35.08	35.47
2399	NASDAQ	ICFI	Mon, Apr 11, 2016	35.59	36.04	35.06	35.19
2398	NASDAQ	ICFI	Fri, Apr 8, 2016	35.49	35.79	35.15	35.35
2397	NASDAQ	ICFI	Thu, Apr 7, 2016	35.09	35.42	34.91	35.33
2396	NASDAQ	ICFI	Wed, Apr 6, 2016	34.61	35.62	34.54	35.39
2395	NASDAQ	ICFI	Tue, Apr 5, 2016	34.38	34.38	34.38	34.73
2394	NASDAQ	ICFI	Mon, Apr 4, 2016	34.98	35.09	34.36	34.38
2393	NASDAQ	ICFI	Fri, Apr 1, 2016	34.17	35.07	34.17	34.98
2392	NASDAQ	ICFI	Thu, Mar 31, 2016	34.48	34.91	34.35	34.53
2391	NASDAQ	ICFI	Wed, Mar 30, 2016	34.88	35.07	34.33	34.53
2390	NASDAQ	ICFI	Tue, Mar 29, 2016	33.70	34.38	33.70	34.75
2389	NASDAQ	ICFI	Mon, Mar 28, 2016	33.39	33.73	33.39	33.73
2388	NASDAQ	ICFI	Thu, Mar 24, 2016	33.18	33.18	33.18	33.21
2387	NASDAQ	ICFI	Wed, Mar 23, 2016	33.59	33.79	33.17	33.18
2386	NASDAQ	ICFI	Tue, Mar 22, 2016	33.98	34.43	33.35	33.79
2385	NASDAQ	ICFI	Mon, Mar 21, 2016	33.74	34.38	33.74	34.24
2384	NASDAQ	ICFI	Fri, Mar 18, 2016	34.12	34.18	33.77	33.97
2383	NASDAQ	ICFI	Thu, Mar 17, 2016	33.50	34.08	33.19	33.92
2382	NASDAQ	ICFI	Wed, Mar 16, 2016	32.77	33.79	32.77	33.46
2381	NASDAQ	ICFI	Tue, Mar 15, 2016	33.26	33.26	33.26	32.77
2380	NASDAQ	ICFI	Mon, Mar 14, 2016	33.25	33.34	32.76	33.04
2379	NASDAQ	ICFI	Fri, Mar 11, 2016	32.78	33.46	32.57	33.40
2378	NASDAQ	ICFI	Thu, Mar 10, 2016	31.69	32.71	31.69	31.81
2377	NASDAQ	ICFI	Wed, Mar 9, 2016	31.31	31.31	31.31	31.81
2376	NASDAQ	ICFI	Tue, Mar 8, 2016	34.00	34.00	31.27	34.17
2375	NASDAQ	ICFI	Mon, Mar 7, 2016	34.42	34.93	34.11	34.17
2374	NASDAQ	ICFI	Fri, Mar 4, 2016	34.28	34.28	34.28	34.50
2373	NASDAQ	ICFI	Thu, Mar 3, 2016	34.00	34.00	34.00	34.28
2372	NASDAQ	ICFI	Wed, Mar 2, 2016	33.89	34.06	33.71	34.03
2371	NASDAQ	ICFI	Tue, Mar 1, 2016	33.78	33.78	33.78	34.03
2370	NASDAQ	ICFI	Mon, Feb 29, 2016	33.16	34.62	33.11	33.78
2369	NASDAQ	ICFI	Fri, Feb 26, 2016	33.23	33.28	32.87	33.00
2368	NASDAQ	ICFI	Thu, Feb 25, 2016	32.88	33.32	32.83	32.93
2367	NASDAQ	ICFI	Wed, Feb 24, 2016	32.61	33.20	32.58	32.67
2366	NASDAQ	ICFI	Tue, Feb 23, 2016	32.99	33.48	32.92	32.94
2365	NASDAQ	ICFI	Mon, Feb 22, 2016	33.16	33.58	32.98	33.01
2364	NASDAQ	ICFI	Fri, Feb 19, 2016	32.99	33.56	32.73	32.94
2363	NASDAQ	ICFI	Thu, Feb 18, 2016	32.97	33.22	32.73	33.05
2362	NASDAQ	ICFI	Wed, Feb 17, 2016	33.10	33.21	32.74	32.94
2361	NASDAQ	ICFI	Tue, Feb 16, 2016	33.35	33.47	32.47	33.00
2360	NASDAQ	ICFI	Fri, Feb 12, 2016	32.59	33.37	32.35	33.02
2359	NASDAQ	ICFI	Thu, Feb 11, 2016	31.86	33.00	31.86	32.49
2358	NASDAQ	ICFI	Wed, Feb 10, 2016	32.19	32.81	32.19	32.50
2357	NASDAQ	ICFI	Tue, Feb 9, 2016	31.87	32.89	31.81	32.06
2356	NASDAQ	ICFI	Mon, Feb 8, 2016	31.98	32.49	31.26	32.30
2355	NASDAQ	ICFI	Fri, Feb 5, 2016	32.98	33.52	32.10	32.34
2354	NASDAQ	ICFI	Thu, Feb 4, 2016	32.78	33.49	32.78	33.03
2353	NASDAQ	ICFI	Wed, Feb 3, 2016	33.55	33.58	32.34	32.97
2352	NASDAQ	ICFI	Tue, Feb 2, 2016	33.46	33.58	32.78	33.20
2351	NASDAQ	ICFI	Mon, Feb 1, 2016	33.90	34.26	33.40	33.88
2350	NASDAQ	ICFI	Fri, Jan 29, 2016	32.64	34.32	32.53	34.21
2349	NASDAQ	ICFI	Thu, Jan 28, 2016	32.53	32.98	32.45	32.63
2348	NASDAQ	ICFI	Wed, Jan 27, 2016	32.71	32.71	32.08	32.23
2347	NASDAQ	ICFI	Tue, Jan 26, 2016	32.25	33.02	32.25	32.72
2346	NASDAQ	ICFI	Mon, Jan 25, 2016	32.95	33.20	32.06	32.16
2345	NASDAQ	ICFI	Fri, Jan 22, 2016	33.03	33.37	32.77	33.03
2344	NASDAQ	ICFI	Thu, Jan 21, 2016	33.02	33.03	32.38	32.69
2343	NASDAQ	ICFI	Wed, Jan 20, 2016	32.63	33.07	32.26	32.88
2342	NASDAQ	ICFI	Tue, Jan 19, 2016	33.93	34.37	32.80	33.15
2341	NASDAQ	ICFI	Fri, Jan 15, 2016	33.37	33.96	32.60	33.57
2340	NASDAQ	ICFI	Thu, Jan 14, 2016	33.34	34.46	33.10	34.14
2339	NASDAQ	ICFI	Wed, Jan 13, 2016	34.86	34.95	33.00	33.16
2338	NASDAQ	ICFI	Tue, Jan 12, 2016	34.60	34.91	34.09	34.79
2337	NASDAQ	ICFI	Mon, Jan 11, 2016	34.26	34.90	34.06	34.29
2336	NASDAQ	ICFI	Fri, Jan 8, 2016	35.25	35.33	34.17	34.28
2335	NASDAQ	ICFI	Thu, Jan 7, 2016	35.00	35.70	34.98	35.12
2334	NASDAQ	ICFI	Wed, Jan 6, 2016	34.95	35.75	34.95	35.68
2333	NASDAQ	ICFI	Tue, Jan 5, 2016	34.48	35.73	34.25	35.44
2332	NASDAQ	ICFI	Mon, Jan 4, 2016	35.00	35.14	34.24	34.32
2331	NASDAQ	ICFI	Thu, Dec 31, 2015	35.61	36.18	35.45	35.56
2330	NASDAQ	ICFI	Wed, Dec 30, 2015	35.80	36.09	35.70	35.73
2329	NASDAQ	ICFI	Tue, Dec 29, 2015	35.38	36.15	35.38	36.11
2328	NASDAQ	ICFI	Mon, Dec 28, 2015	35.17	35.61	35.07	35.35
2327	NASDAQ	ICFI	Thu, Dec 24, 2015	35.37	35.54	35.21	35.38
2326	NASDAQ	ICFI	Wed, Dec 23, 2015	35.24	35.60	35.00	35.30
2325	NASDAQ	ICFI	Tue, Dec 22, 2015	34.71	35.10	34.53	34.99
2324	NASDAQ	ICFI	Mon, Dec 21, 2015	34.99	35.03	34.39	34.75
2323	NASDAQ	ICFI	Fri, Dec 18, 2015	35.31	35.41	34.68	34.91
2322	NASDAQ	ICFI	Thu, Dec 17, 2015	35.46	35.88	35.21	35.31
2321	NASDAQ	ICFI	Wed, Dec 16, 2015	35.17	35.56	34.62	35.41
2320	NASDAQ	ICFI	Tue, Dec 15, 2015	34.49	35.43	34.33	34.90
2319	NASDAQ	ICFI	Mon, Dec 14, 2015	34.30	34.69	33.97	34.39
2318	NASDAQ	ICFI	Fri, Dec 11, 2015	34.69	34.78	34.11	34.29
2317	NASDAQ	ICFI	Thu, Dec 10, 2015	35.11	35.34	34.90	35.10
2316	NASDAQ	ICFI	Wed, Dec 9, 2015	35.63	36.27	35.08	35.17
2315	NASDAQ	ICFI	Tue, Dec 8, 2015	35.96	36.36	35.69	35.79
2314	NASDAQ	ICFI	Mon, Dec 7, 2015	36.62	37.06	35.74	36.22
2313	NASDAQ	ICFI	Fri, Dec 4, 2015	35.89	36.62	35.89	36.57
2312	NASDAQ	ICFI	Thu, Dec 3, 2015	36.91	36.91	35.78	35.88
2311	NASDAQ	ICFI	Wed, Dec 2, 2015	36.67	37.24	36.55	36.71
2310	NASDAQ	ICFI	Tue, Dec 1, 2015	35.73	37.25	35.61	36.73
2309	NASDAQ	ICFI	Mon, Nov 30, 2015	35.58	35.94	35.49	35.63
2308	NASDAQ	ICFI	Fri, Nov 27, 2015	35.66	35.82	35.39	35.56
2307	NASDAQ	ICFI	Wed, Nov 25, 2015	35.39	35.88	35.30	35.60
2306	NASDAQ	ICFI	Tue, Nov 24, 2015	35.02	35.68	34.66	35.40
2305	NASDAQ	ICFI	Mon, Nov 23, 2015	35.00	35.71	34.92	35.26
2304	NASDAQ	ICFI	Fri, Nov 20, 2015	34.54	35.08	34.49	35.00
2303	NASDAQ	ICFI	Thu, Nov 19, 2015	34.34	34.69	34.07	34.40
2302	NASDAQ	ICFI	Wed, Nov 18, 2015	33.95	34.47	33.82	34.30
2301	NASDAQ	ICFI	Tue, Nov 17, 2015	33.84	34.48	33.70	33.93
2300	NASDAQ	ICFI	Mon, Nov 16, 2015	33.52	34.04	33.35	33.75
2299	NASDAQ	ICFI	Fri, Nov 13, 2015	33.42	33.83	33.13	33.50
2298	NASDAQ	ICFI	Thu, Nov 12, 2015	33.63	34.08	33.27	33.63
2297	NASDAQ	ICFI	Wed, Nov 11, 2015	33.00	34.29	32.80	33.85
2296	NASDAQ	ICFI	Tue, Nov 10, 2015	32.41	33.06	32.26	32.82
2295	NASDAQ	ICFI	Mon, Nov 9, 2015	31.94	32.60	31.76	32.49
2294	NASDAQ	ICFI	Fri, Nov 6, 2015	31.64	32.25	31.52	32.14
2293	NASDAQ	ICFI	Thu, Nov 5, 2015	31.21	31.96	31.06	31.80
2292	NASDAQ	ICFI	Wed, Nov 4, 2015	31.00	31.36	30.86	31.17
2291	NASDAQ	ICFI	Tue, Nov 3, 2015	31.00	31.32	30.79	31.08
2290	NASDAQ	ICFI	Mon, Nov 2, 2015	30.65	31.29	30.46	31.06
2289	NASDAQ	ICFI	Fri, Oct 30, 2015	31.48	31.66	30.29	30.67
2288	NASDAQ	ICFI	Thu, Oct 29, 2015	32.07	32.38	31.54	31.67
2287	NASDAQ	ICFI	Wed, Oct 28, 2015	31.19	32.29	31.19	32.11
2286	NASDAQ	ICFI	Tue, Oct 27, 2015	31.53	31.53	30.72	31.18
2285	NASDAQ	ICFI	Mon, Oct 26, 2015	31.48	31.66	31.28	31.51
2284	NASDAQ	ICFI	Fri, Oct 23, 2015	31.66	31.97	31.29	31.64
2283	NASDAQ	ICFI	Thu, Oct 22, 2015	30.93	31.83	30.93	31.45
2282	NASDAQ	ICFI	Wed, Oct 21, 2015	31.94	32.10	30.81	30.83
2281	NASDAQ	ICFI	Tue, Oct 20, 2015	31.18	32.06	31.17	31.92
2280	NASDAQ	ICFI	Mon, Oct 19, 2015	30.99	31.85	30.99	31.28
2279	NASDAQ	ICFI	Fri, Oct 16, 2015	31.22	31.46	30.89	31.21
2278	NASDAQ	ICFI	Thu, Oct 15, 2015	30.90	31.40	30.59	31.07
2277	NASDAQ	ICFI	Wed, Oct 14, 2015	31.61	31.87	30.61	30.73
2276	NASDAQ	ICFI	Tue, Oct 13, 2015	31.90	32.28	31.61	31.67
2275	NASDAQ	ICFI	Mon, Oct 12, 2015	31.69	32.06	31.47	32.01
2274	NASDAQ	ICFI	Fri, Oct 9, 2015	31.90	32.18	31.79	31.85
2273	NASDAQ	ICFI	Thu, Oct 8, 2015	31.49	32.00	31.49	31.78
2272	NASDAQ	ICFI	Wed, Oct 7, 2015	31.26	31.74	31.17	31.52
2271	NASDAQ	ICFI	Tue, Oct 6, 2015	31.30	31.71	31.16	31.22
2270	NASDAQ	ICFI	Mon, Oct 5, 2015	30.37	31.61	30.37	31.30
2269	NASDAQ	ICFI	Fri, Oct 2, 2015	30.44	30.44	29.19	30.15
2268	NASDAQ	ICFI	Thu, Oct 1, 2015	30.51	30.83	30.16	30.69
2267	NASDAQ	ICFI	Wed, Sep 30, 2015	30.73	30.81	30.19	30.39
2266	NASDAQ	ICFI	Tue, Sep 29, 2015	30.80	30.93	30.11	30.38
2265	NASDAQ	ICFI	Mon, Sep 28, 2015	30.93	31.39	30.69	30.83
2264	NASDAQ	ICFI	Fri, Sep 25, 2015	31.51	31.84	31.13	31.37
2263	NASDAQ	ICFI	Thu, Sep 24, 2015	31.14	31.46	30.88	31.34
2262	NASDAQ	ICFI	Wed, Sep 23, 2015	31.29	31.53	31.01	31.20
2261	NASDAQ	ICFI	Tue, Sep 22, 2015	31.49	31.66	31.15	31.39
2260	NASDAQ	ICFI	Mon, Sep 21, 2015	31.82	32.27	31.20	31.78
2259	NASDAQ	ICFI	Fri, Sep 18, 2015	31.93	32.54	31.31	31.53
2258	NASDAQ	ICFI	Thu, Sep 17, 2015	32.54	32.84	32.41	32.50
2257	NASDAQ	ICFI	Wed, Sep 16, 2015	32.90	32.95	32.50	32.53
2256	NASDAQ	ICFI	Tue, Sep 15, 2015	32.48	32.99	32.48	32.79
2255	NASDAQ	ICFI	Mon, Sep 14, 2015	32.87	32.87	32.45	32.53
2254	NASDAQ	ICFI	Fri, Sep 11, 2015	32.75	32.94	32.52	32.69
2253	NASDAQ	ICFI	Thu, Sep 10, 2015	33.20	33.39	32.80	32.99
2252	NASDAQ	ICFI	Wed, Sep 9, 2015	33.84	33.84	33.07	33.10
2251	NASDAQ	ICFI	Tue, Sep 8, 2015	33.69	33.81	33.52	33.63
2250	NASDAQ	ICFI	Fri, Sep 4, 2015	33.25	33.51	33.24	33.33
2249	NASDAQ	ICFI	Thu, Sep 3, 2015	34.19	34.42	33.61	33.69
2248	NASDAQ	ICFI	Wed, Sep 2, 2015	33.74	34.37	33.53	34.06
2247	NASDAQ	ICFI	Tue, Sep 1, 2015	33.72	33.83	33.14	33.37
2246	NASDAQ	ICFI	Mon, Aug 31, 2015	34.04	34.46	33.88	34.21
2245	NASDAQ	ICFI	Fri, Aug 28, 2015	33.94	34.35	33.87	34.04
2244	NASDAQ	ICFI	Thu, Aug 27, 2015	34.64	35.16	33.80	34.04
2243	NASDAQ	ICFI	Wed, Aug 26, 2015	34.30	34.65	33.52	34.48
2242	NASDAQ	ICFI	Tue, Aug 25, 2015	34.67	34.67	33.50	33.54
2241	NASDAQ	ICFI	Mon, Aug 24, 2015	34.01	34.97	33.16	33.59
2240	NASDAQ	ICFI	Fri, Aug 21, 2015	35.74	36.56	35.53	35.71
2239	NASDAQ	ICFI	Thu, Aug 20, 2015	35.93	36.52	35.03	36.28
2238	NASDAQ	ICFI	Wed, Aug 19, 2015	35.11	36.41	34.70	36.13
2237	NASDAQ	ICFI	Tue, Aug 18, 2015	35.24	35.65	35.01	35.45
2236	NASDAQ	ICFI	Mon, Aug 17, 2015	35.06	35.87	35.06	35.31
2235	NASDAQ	ICFI	Fri, Aug 14, 2015	35.21	35.79	35.02	35.33
2234	NASDAQ	ICFI	Thu, Aug 13, 2015	35.58	35.98	35.17	35.34
2233	NASDAQ	ICFI	Wed, Aug 12, 2015	36.02	36.10	35.48	35.65
2232	NASDAQ	ICFI	Tue, Aug 11, 2015	36.27	36.98	36.08	36.31
2231	NASDAQ	ICFI	Mon, Aug 10, 2015	36.38	36.94	36.04	36.58
2230	NASDAQ	ICFI	Fri, Aug 7, 2015	35.88	36.34	35.42	36.18
2229	NASDAQ	ICFI	Thu, Aug 6, 2015	36.26	36.52	35.82	36.14
2228	NASDAQ	ICFI	Wed, Aug 5, 2015	36.67	36.84	35.74	36.30
2227	NASDAQ	ICFI	Tue, Aug 4, 2015	36.77	37.21	36.14	36.54
2226	NASDAQ	ICFI	Mon, Aug 3, 2015	36.73	37.21	36.15	36.61
2225	NASDAQ	ICFI	Fri, Jul 31, 2015	32.86	37.01	32.86	36.66
2224	NASDAQ	ICFI	Thu, Jul 30, 2015	33.57	33.93	32.79	33.09
2223	NASDAQ	ICFI	Wed, Jul 29, 2015	33.36	34.00	33.20	33.74
2222	NASDAQ	ICFI	Tue, Jul 28, 2015	33.67	33.80	32.86	33.64
2221	NASDAQ	ICFI	Mon, Jul 27, 2015	33.80	34.04	33.58	33.69
2220	NASDAQ	ICFI	Fri, Jul 24, 2015	35.00	35.11	33.95	34.07
2219	NASDAQ	ICFI	Thu, Jul 23, 2015	35.40	35.62	34.84	35.12
2218	NASDAQ	ICFI	Wed, Jul 22, 2015	35.52	35.77	35.00	35.46
2217	NASDAQ	ICFI	Tue, Jul 21, 2015	36.40	36.54	35.33	35.55
2216	NASDAQ	ICFI	Mon, Jul 20, 2015	36.32	36.45	35.94	36.39
2215	NASDAQ	ICFI	Fri, Jul 17, 2015	37.13	37.13	36.27	36.27
2214	NASDAQ	ICFI	Thu, Jul 16, 2015	36.58	37.18	36.48	37.05
2213	NASDAQ	ICFI	Wed, Jul 15, 2015	35.93	36.33	35.46	36.26
2212	NASDAQ	ICFI	Tue, Jul 14, 2015	35.71	36.25	35.53	36.05
2211	NASDAQ	ICFI	Mon, Jul 13, 2015	35.59	35.96	35.40	35.75
2210	NASDAQ	ICFI	Fri, Jul 10, 2015	35.18	35.57	35.02	35.53
2209	NASDAQ	ICFI	Thu, Jul 9, 2015	35.81	35.81	34.67	34.80
2208	NASDAQ	ICFI	Wed, Jul 8, 2015	35.80	36.12	35.15	35.34
2207	NASDAQ	ICFI	Tue, Jul 7, 2015	36.55	36.64	35.71	36.11
2206	NASDAQ	ICFI	Mon, Jul 6, 2015	35.59	36.59	35.59	36.48
2205	NASDAQ	ICFI	Thu, Jul 2, 2015	35.31	36.03	35.31	35.98
2204	NASDAQ	ICFI	Wed, Jul 1, 2015	35.14	35.56	34.14	35.35
2203	NASDAQ	ICFI	Tue, Jun 30, 2015	35.24	35.58	34.46	34.86
2202	NASDAQ	ICFI	Mon, Jun 29, 2015	35.78	35.93	34.57	34.77
2201	NASDAQ	ICFI	Fri, Jun 26, 2015	35.63	36.08	35.37	36.06
2200	NASDAQ	ICFI	Thu, Jun 25, 2015	35.23	35.57	35.00	35.49
2199	NASDAQ	ICFI	Wed, Jun 24, 2015	35.39	35.39	34.94	35.06
2198	NASDAQ	ICFI	Tue, Jun 23, 2015	35.36	35.42	35.21	35.25
2197	NASDAQ	ICFI	Mon, Jun 22, 2015	35.65	35.88	35.18	35.31
2196	NASDAQ	ICFI	Fri, Jun 19, 2015	34.90	35.55	34.63	35.38
2195	NASDAQ	ICFI	Thu, Jun 18, 2015	35.01	35.56	34.92	34.97
2194	NASDAQ	ICFI	Wed, Jun 17, 2015	35.35	35.35	34.73	34.77
2193	NASDAQ	ICFI	Tue, Jun 16, 2015	35.05	35.33	34.69	35.17
2192	NASDAQ	ICFI	Mon, Jun 15, 2015	35.47	35.51	34.63	35.03
2191	NASDAQ	ICFI	Fri, Jun 12, 2015	36.03	36.26	35.38	35.60
2190	NASDAQ	ICFI	Thu, Jun 11, 2015	36.47	36.47	35.85	36.01
2189	NASDAQ	ICFI	Wed, Jun 10, 2015	36.43	36.97	36.24	36.37
2188	NASDAQ	ICFI	Tue, Jun 9, 2015	36.08	36.46	35.59	36.12
2187	NASDAQ	ICFI	Mon, Jun 8, 2015	36.56	36.56	35.88	35.92
2186	NASDAQ	ICFI	Fri, Jun 5, 2015	36.74	36.74	36.16	36.56
2185	NASDAQ	ICFI	Thu, Jun 4, 2015	36.63	36.86	36.45	36.75
2184	NASDAQ	ICFI	Wed, Jun 3, 2015	36.33	37.07	36.19	36.79
2183	NASDAQ	ICFI	Tue, Jun 2, 2015	35.78	36.75	35.60	36.14
2182	NASDAQ	ICFI	Mon, Jun 1, 2015	36.10	36.36	35.53	35.81
2181	NASDAQ	ICFI	Fri, May 29, 2015	36.05	36.13	35.39	35.78
2180	NASDAQ	ICFI	Thu, May 28, 2015	35.93	36.36	35.83	35.97
2179	NASDAQ	ICFI	Wed, May 27, 2015	35.89	36.25	35.58	36.15
2178	NASDAQ	ICFI	Tue, May 26, 2015	36.50	36.73	35.28	35.94
2177	NASDAQ	ICFI	Fri, May 22, 2015	36.15	36.67	35.40	36.42
2176	NASDAQ	ICFI	Thu, May 21, 2015	36.60	36.79	35.86	36.09
2175	NASDAQ	ICFI	Wed, May 20, 2015	36.90	37.05	36.31	36.52
2174	NASDAQ	ICFI	Tue, May 19, 2015	37.06	37.06	36.53	36.69
2173	NASDAQ	ICFI	Mon, May 18, 2015	36.90	37.40	36.76	36.90
2172	NASDAQ	ICFI	Fri, May 15, 2015	37.31	37.55	35.78	36.95
2171	NASDAQ	ICFI	Thu, May 14, 2015	35.87	37.65	35.81	37.29
2170	NASDAQ	ICFI	Wed, May 13, 2015	35.54	35.67	35.03	35.51
2169	NASDAQ	ICFI	Tue, May 12, 2015	35.00	35.47	34.93	35.31
2168	NASDAQ	ICFI	Mon, May 11, 2015	35.96	36.15	34.95	35.04
2167	NASDAQ	ICFI	Fri, May 8, 2015	34.42	36.65	34.09	36.00
2166	NASDAQ	ICFI	Thu, May 7, 2015	37.86	38.01	37.46	37.85
2165	NASDAQ	ICFI	Wed, May 6, 2015	37.43	37.84	37.21	37.81
2164	NASDAQ	ICFI	Tue, May 5, 2015	37.81	37.81	36.65	37.28
2163	NASDAQ	ICFI	Mon, May 4, 2015	38.72	38.88	37.75	37.81
2162	NASDAQ	ICFI	Fri, May 1, 2015	38.53	38.83	37.86	38.53
2161	NASDAQ	ICFI	Thu, Apr 30, 2015	39.89	40.13	38.11	38.50
2160	NASDAQ	ICFI	Wed, Apr 29, 2015	40.88	41.16	40.29	40.32
2159	NASDAQ	ICFI	Tue, Apr 28, 2015	40.39	41.35	40.27	41.27
2158	NASDAQ	ICFI	Mon, Apr 27, 2015	40.65	40.93	40.09	40.49
2157	NASDAQ	ICFI	Fri, Apr 24, 2015	40.50	41.02	40.31	40.64
2156	NASDAQ	ICFI	Thu, Apr 23, 2015	40.45	40.99	40.31	40.61
2155	NASDAQ	ICFI	Wed, Apr 22, 2015	40.44	40.71	39.78	40.65
2154	NASDAQ	ICFI	Tue, Apr 21, 2015	40.33	41.33	40.33	40.55
2153	NASDAQ	ICFI	Mon, Apr 20, 2015	39.84	40.43	39.70	40.31
2152	NASDAQ	ICFI	Fri, Apr 17, 2015	40.09	40.47	39.57	39.70
2151	NASDAQ	ICFI	Thu, Apr 16, 2015	40.06	40.62	39.84	40.42
2150	NASDAQ	ICFI	Wed, Apr 15, 2015	40.24	40.58	39.90	40.29
2149	NASDAQ	ICFI	Tue, Apr 14, 2015	40.62	40.68	39.95	40.27
2148	NASDAQ	ICFI	Mon, Apr 13, 2015	40.90	41.25	40.62	40.71
2147	NASDAQ	ICFI	Fri, Apr 10, 2015	40.91	41.00	40.36	41.00
2146	NASDAQ	ICFI	Thu, Apr 9, 2015	41.05	41.20	39.91	40.61
2145	NASDAQ	ICFI	Wed, Apr 8, 2015	40.70	41.24	40.70	41.17
2144	NASDAQ	ICFI	Tue, Apr 7, 2015	41.50	41.77	40.83	40.87
2143	NASDAQ	ICFI	Mon, Apr 6, 2015	41.52	42.14	40.96	41.71
2142	NASDAQ	ICFI	Thu, Apr 2, 2015	42.11	42.43	41.80	41.85
2141	NASDAQ	ICFI	Wed, Apr 1, 2015	40.67	42.09	40.37	41.99
2140	NASDAQ	ICFI	Tue, Mar 31, 2015	41.02	41.17	40.34	40.85
2139	NASDAQ	ICFI	Mon, Mar 30, 2015	41.64	42.14	41.26	41.34
2138	NASDAQ	ICFI	Fri, Mar 27, 2015	40.92	42.00	40.48	41.58
2137	NASDAQ	ICFI	Thu, Mar 26, 2015	41.12	41.63	40.81	41.03
2136	NASDAQ	ICFI	Wed, Mar 25, 2015	42.92	43.25	41.25	41.33
2135	NASDAQ	ICFI	Tue, Mar 24, 2015	42.78	43.73	42.78	43.00
2134	NASDAQ	ICFI	Mon, Mar 23, 2015	42.47	43.18	42.33	42.97
2133	NASDAQ	ICFI	Fri, Mar 20, 2015	41.72	42.75	41.49	42.65
2132	NASDAQ	ICFI	Thu, Mar 19, 2015	41.19	41.72	40.89	41.55
2131	NASDAQ	ICFI	Wed, Mar 18, 2015	40.74	41.36	40.65	41.25
2130	NASDAQ	ICFI	Tue, Mar 17, 2015	40.85	41.04	40.65	40.79
2129	NASDAQ	ICFI	Mon, Mar 16, 2015	41.43	41.79	40.77	41.05
2128	NASDAQ	ICFI	Fri, Mar 13, 2015	41.39	41.50	40.81	41.25
2127	NASDAQ	ICFI	Thu, Mar 12, 2015	40.59	41.53	40.48	41.35
2126	NASDAQ	ICFI	Wed, Mar 11, 2015	40.13	40.54	39.80	40.25
2125	NASDAQ	ICFI	Tue, Mar 10, 2015	41.23	41.78	39.83	39.93
2124	NASDAQ	ICFI	Mon, Mar 9, 2015	41.30	42.01	41.27	41.79
2123	NASDAQ	ICFI	Fri, Mar 6, 2015	41.87	42.04	40.99	41.14
2122	NASDAQ	ICFI	Thu, Mar 5, 2015	42.03	42.28	41.26	42.27
2121	NASDAQ	ICFI	Wed, Mar 4, 2015	41.57	42.28	41.49	42.01
2120	NASDAQ	ICFI	Tue, Mar 3, 2015	41.93	42.23	41.31	41.90
2119	NASDAQ	ICFI	Mon, Mar 2, 2015	41.85	42.46	41.44	41.95
2118	NASDAQ	ICFI	Fri, Feb 27, 2015	41.25	42.19	40.48	41.90
2117	NASDAQ	ICFI	Thu, Feb 26, 2015	40.93	41.81	40.93	41.53
2116	NASDAQ	ICFI	Wed, Feb 25, 2015	40.78	41.12	40.62	41.05
2115	NASDAQ	ICFI	Tue, Feb 24, 2015	39.90	40.97	39.76	40.78
2114	NASDAQ	ICFI	Mon, Feb 23, 2015	39.35	39.98	39.14	39.79
2113	NASDAQ	ICFI	Fri, Feb 20, 2015	39.28	39.60	38.30	39.56
2112	NASDAQ	ICFI	Thu, Feb 19, 2015	39.62	39.88	39.11	39.20
2111	NASDAQ	ICFI	Wed, Feb 18, 2015	39.10	39.68	39.00	39.65
2110	NASDAQ	ICFI	Tue, Feb 17, 2015	39.12	39.33	38.71	39.27
2109	NASDAQ	ICFI	Fri, Feb 13, 2015	38.63	39.07	38.34	38.98
2108	NASDAQ	ICFI	Thu, Feb 12, 2015	38.29	38.68	38.25	38.66
2107	NASDAQ	ICFI	Wed, Feb 11, 2015	38.54	38.91	38.15	38.19
2106	NASDAQ	ICFI	Tue, Feb 10, 2015	38.70	39.16	38.25	38.71
2105	NASDAQ	ICFI	Mon, Feb 9, 2015	38.59	38.95	38.36	38.55
2104	NASDAQ	ICFI	Fri, Feb 6, 2015	38.75	39.23	38.29	38.71
2103	NASDAQ	ICFI	Thu, Feb 5, 2015	38.33	38.87	37.92	38.65
2102	NASDAQ	ICFI	Wed, Feb 4, 2015	38.43	39.06	38.19	38.33
2101	NASDAQ	ICFI	Tue, Feb 3, 2015	37.91	39.02	37.91	38.78
2100	NASDAQ	ICFI	Mon, Feb 2, 2015	37.53	38.00	37.00	37.90
2099	NASDAQ	ICFI	Fri, Jan 30, 2015	38.19	38.84	37.22	37.36
2098	NASDAQ	ICFI	Thu, Jan 29, 2015	37.73	38.60	37.60	38.58
2097	NASDAQ	ICFI	Wed, Jan 28, 2015	39.09	39.09	38.01	38.11
2096	NASDAQ	ICFI	Tue, Jan 27, 2015	38.59	39.05	38.35	38.77
2095	NASDAQ	ICFI	Mon, Jan 26, 2015	39.05	39.28	38.59	38.93
2094	NASDAQ	ICFI	Fri, Jan 23, 2015	39.28	39.52	38.92	39.20
2093	NASDAQ	ICFI	Thu, Jan 22, 2015	38.85	39.56	38.70	39.15
2092	NASDAQ	ICFI	Wed, Jan 21, 2015	38.76	38.95	38.52	38.69
2091	NASDAQ	ICFI	Tue, Jan 20, 2015	39.02	39.06	38.74	38.86
2090	NASDAQ	ICFI	Fri, Jan 16, 2015	38.66	39.12	38.66	39.00
2089	NASDAQ	ICFI	Thu, Jan 15, 2015	39.39	39.39	38.45	38.81
2088	NASDAQ	ICFI	Wed, Jan 14, 2015	39.28	39.60	38.98	39.30
2087	NASDAQ	ICFI	Tue, Jan 13, 2015	39.70	40.39	39.32	39.60
2086	NASDAQ	ICFI	Mon, Jan 12, 2015	40.11	40.21	39.31	39.43
2085	NASDAQ	ICFI	Fri, Jan 9, 2015	39.79	40.07	39.74	39.86
2084	NASDAQ	ICFI	Thu, Jan 8, 2015	39.64	40.14	39.41	39.82
2083	NASDAQ	ICFI	Wed, Jan 7, 2015	39.62	39.62	38.95	39.48
2082	NASDAQ	ICFI	Tue, Jan 6, 2015	40.49	40.85	38.78	39.32
2081	NASDAQ	ICFI	Mon, Jan 5, 2015	39.78	40.83	39.78	40.44
2080	NASDAQ	ICFI	Fri, Jan 2, 2015	41.02	41.27	39.76	40.12
2079	NASDAQ	ICFI	Wed, Dec 31, 2014	41.39	41.84	40.96	40.98
2078	NASDAQ	ICFI	Tue, Dec 30, 2014	41.60	41.72	41.29	41.41
2077	NASDAQ	ICFI	Mon, Dec 29, 2014	42.21	42.48	41.50	41.59
2076	NASDAQ	ICFI	Fri, Dec 26, 2014	41.83	42.19	41.74	42.07
2075	NASDAQ	ICFI	Wed, Dec 24, 2014	41.69	41.99	41.53	41.73
2074	NASDAQ	ICFI	Tue, Dec 23, 2014	41.48	41.99	41.00	41.66
2073	NASDAQ	ICFI	Mon, Dec 22, 2014	40.86	41.42	40.58	41.36
2072	NASDAQ	ICFI	Fri, Dec 19, 2014	41.75	41.84	40.41	40.81
2071	NASDAQ	ICFI	Thu, Dec 18, 2014	41.94	41.94	41.03	41.68
2070	NASDAQ	ICFI	Wed, Dec 17, 2014	40.00	41.53	39.86	41.36
2069	NASDAQ	ICFI	Tue, Dec 16, 2014	39.26	40.53	37.71	39.98
2068	NASDAQ	ICFI	Mon, Dec 15, 2014	39.00	39.35	38.44	39.22
2067	NASDAQ	ICFI	Fri, Dec 12, 2014	38.77	39.47	38.76	38.94
2066	NASDAQ	ICFI	Thu, Dec 11, 2014	40.01	40.14	39.00	39.22
2065	NASDAQ	ICFI	Wed, Dec 10, 2014	40.88	41.31	39.83	39.91
2064	NASDAQ	ICFI	Tue, Dec 9, 2014	40.19	41.48	39.89	41.11
2063	NASDAQ	ICFI	Mon, Dec 8, 2014	41.09	41.58	40.42	40.49
2062	NASDAQ	ICFI	Fri, Dec 5, 2014	41.20	41.59	40.76	41.10
2061	NASDAQ	ICFI	Thu, Dec 4, 2014	40.87	41.36	40.22	41.10
2060	NASDAQ	ICFI	Wed, Dec 3, 2014	39.98	41.30	39.50	40.95
2059	NASDAQ	ICFI	Tue, Dec 2, 2014	38.74	39.85	38.61	39.84
2058	NASDAQ	ICFI	Mon, Dec 1, 2014	38.82	39.10	38.33	38.71
2057	NASDAQ	ICFI	Fri, Nov 28, 2014	39.42	40.27	38.70	38.78
2056	NASDAQ	ICFI	Wed, Nov 26, 2014	38.72	39.69	38.72	39.52
2055	NASDAQ	ICFI	Tue, Nov 25, 2014	37.56	38.68	37.43	38.51
2054	NASDAQ	ICFI	Mon, Nov 24, 2014	36.86	37.54	36.80	37.52
2053	NASDAQ	ICFI	Fri, Nov 21, 2014	37.63	37.63	36.81	36.86
2052	NASDAQ	ICFI	Thu, Nov 20, 2014	37.21	37.45	36.87	37.15
2051	NASDAQ	ICFI	Wed, Nov 19, 2014	37.92	38.00	36.96	37.36
2050	NASDAQ	ICFI	Tue, Nov 18, 2014	38.23	38.76	37.94	38.04
2049	NASDAQ	ICFI	Mon, Nov 17, 2014	38.86	39.14	38.25	38.26
2048	NASDAQ	ICFI	Fri, Nov 14, 2014	38.98	39.46	38.81	38.86
2047	NASDAQ	ICFI	Thu, Nov 13, 2014	39.36	39.40	39.33	39.43
2046	NASDAQ	ICFI	Wed, Nov 12, 2014	38.75	39.80	38.75	39.40
2045	NASDAQ	ICFI	Tue, Nov 11, 2014	38.75	38.92	38.43	38.79
2044	NASDAQ	ICFI	Mon, Nov 10, 2014	36.81	38.70	36.71	38.50
2043	NASDAQ	ICFI	Fri, Nov 7, 2014	37.19	37.19	34.83	36.73
2042	NASDAQ	ICFI	Thu, Nov 6, 2014	36.21	36.65	35.95	36.64
2041	NASDAQ	ICFI	Wed, Nov 5, 2014	36.36	36.46	35.88	36.11
2040	NASDAQ	ICFI	Tue, Nov 4, 2014	36.31	36.96	36.02	36.19
2039	NASDAQ	ICFI	Mon, Nov 3, 2014	36.38	36.46	35.79	36.26
2038	NASDAQ	ICFI	Fri, Oct 31, 2014	36.58	36.69	35.83	36.34
2037	NASDAQ	ICFI	Thu, Oct 30, 2014	35.25	36.16	35.22	35.99
2036	NASDAQ	ICFI	Wed, Oct 29, 2014	35.45	35.84	34.94	35.24
2035	NASDAQ	ICFI	Tue, Oct 28, 2014	34.30	35.54	34.27	35.46
2034	NASDAQ	ICFI	Mon, Oct 27, 2014	33.42	34.19	33.17	34.11
2033	NASDAQ	ICFI	Fri, Oct 24, 2014	33.60	33.60	33.27	33.50
2032	NASDAQ	ICFI	Thu, Oct 23, 2014	34.46	35.54	33.36	33.49
2031	NASDAQ	ICFI	Wed, Oct 22, 2014	33.50	34.48	32.50	34.09
2030	NASDAQ	ICFI	Tue, Oct 21, 2014	32.76	33.30	32.47	33.21
2029	NASDAQ	ICFI	Mon, Oct 20, 2014	32.76	32.91	32.34	32.65
2028	NASDAQ	ICFI	Fri, Oct 17, 2014	33.65	33.65	32.73	32.83
2027	NASDAQ	ICFI	Thu, Oct 16, 2014	32.82	33.48	32.82	33.18
2026	NASDAQ	ICFI	Wed, Oct 15, 2014	32.41	33.38	32.13	33.24
2025	NASDAQ	ICFI	Tue, Oct 14, 2014	32.46	33.16	32.46	32.69
2024	NASDAQ	ICFI	Mon, Oct 13, 2014	31.80	32.80	31.67	32.29
2023	NASDAQ	ICFI	Fri, Oct 10, 2014	31.68	32.56	31.63	31.70
2022	NASDAQ	ICFI	Thu, Oct 9, 2014	32.35	32.53	31.87	31.88
2021	NASDAQ	ICFI	Wed, Oct 8, 2014	31.48	32.48	31.16	32.31
2020	NASDAQ	ICFI	Tue, Oct 7, 2014	30.91	31.66	30.71	31.46
2019	NASDAQ	ICFI	Mon, Oct 6, 2014	31.13	31.53	30.92	30.94
2018	NASDAQ	ICFI	Fri, Oct 3, 2014	31.21	31.35	30.93	30.96
2017	NASDAQ	ICFI	Thu, Oct 2, 2014	30.53	31.01	30.33	30.89
2016	NASDAQ	ICFI	Wed, Oct 1, 2014	30.86	31.00	30.37	30.43
2015	NASDAQ	ICFI	Tue, Sep 30, 2014	31.45	31.64	30.75	30.79
2014	NASDAQ	ICFI	Mon, Sep 29, 2014	31.95	32.04	31.33	31.46
2013	NASDAQ	ICFI	Fri, Sep 26, 2014	32.53	32.64	32.25	32.37
2012	NASDAQ	ICFI	Thu, Sep 25, 2014	32.88	33.06	32.30	32.53
2011	NASDAQ	ICFI	Wed, Sep 24, 2014	33.36	33.57	32.98	33.03
2010	NASDAQ	ICFI	Tue, Sep 23, 2014	33.05	33.75	33.05	33.23
2009	NASDAQ	ICFI	Mon, Sep 22, 2014	33.05	33.37	32.73	33.25
2008	NASDAQ	ICFI	Fri, Sep 19, 2014	33.38	33.76	33.10	33.28
2007	NASDAQ	ICFI	Thu, Sep 18, 2014	33.25	33.39	33.05	33.32
2006	NASDAQ	ICFI	Wed, Sep 17, 2014	33.03	33.33	32.90	33.25
2005	NASDAQ	ICFI	Tue, Sep 16, 2014	33.00	33.27	32.79	33.07
2004	NASDAQ	ICFI	Mon, Sep 15, 2014	33.00	33.70	32.92	33.10
2003	NASDAQ	ICFI	Fri, Sep 12, 2014	33.15	33.23	32.57	33.11
2002	NASDAQ	ICFI	Thu, Sep 11, 2014	32.76	33.31	32.76	33.06
2001	NASDAQ	ICFI	Wed, Sep 10, 2014	32.35	33.05	32.35	32.92
2000	NASDAQ	ICFI	Tue, Sep 9, 2014	32.63	32.63	31.65	32.43
1999	NASDAQ	ICFI	Mon, Sep 8, 2014	32.84	33.08	32.45	32.78
1998	NASDAQ	ICFI	Fri, Sep 5, 2014	32.93	33.16	32.81	32.96
1997	NASDAQ	ICFI	Thu, Sep 4, 2014	33.65	33.81	33.03	33.11
1996	NASDAQ	ICFI	Wed, Sep 3, 2014	34.11	34.11	33.56	33.68
1995	NASDAQ	ICFI	Tue, Sep 2, 2014	33.81	34.14	33.32	33.87
1994	NASDAQ	ICFI	Fri, Aug 29, 2014	34.01	34.03	33.30	33.78
1993	NASDAQ	ICFI	Thu, Aug 28, 2014	34.00	34.35	33.75	33.77
1992	NASDAQ	ICFI	Wed, Aug 27, 2014	34.92	35.04	34.12	34.22
1991	NASDAQ	ICFI	Tue, Aug 26, 2014	34.74	35.04	34.53	34.91
1990	NASDAQ	ICFI	Mon, Aug 25, 2014	35.13	35.17	34.44	34.70
1989	NASDAQ	ICFI	Fri, Aug 22, 2014	34.66	35.13	34.47	34.87
1988	NASDAQ	ICFI	Thu, Aug 21, 2014	34.60	34.92	34.12	34.64
1987	NASDAQ	ICFI	Wed, Aug 20, 2014	34.98	35.08	34.35	34.53
1986	NASDAQ	ICFI	Tue, Aug 19, 2014	35.27	36.00	34.78	35.18
1985	NASDAQ	ICFI	Mon, Aug 18, 2014	35.18	35.20	34.69	35.16
1984	NASDAQ	ICFI	Fri, Aug 15, 2014	35.49	35.66	34.41	34.79
1983	NASDAQ	ICFI	Thu, Aug 14, 2014	34.92	35.28	34.92	35.12
1982	NASDAQ	ICFI	Wed, Aug 13, 2014	34.82	35.20	34.82	35.03
1981	NASDAQ	ICFI	Tue, Aug 12, 2014	35.45	35.62	34.70	34.81
1980	NASDAQ	ICFI	Mon, Aug 11, 2014	35.15	36.50	35.15	35.69
1979	NASDAQ	ICFI	Fri, Aug 8, 2014	34.99	35.36	34.90	35.10
1978	NASDAQ	ICFI	Thu, Aug 7, 2014	34.99	35.64	34.72	35.00
1977	NASDAQ	ICFI	Wed, Aug 6, 2014	34.64	35.70	34.64	35.21
1976	NASDAQ	ICFI	Tue, Aug 5, 2014	34.50	35.06	34.40	34.90
1975	NASDAQ	ICFI	Mon, Aug 4, 2014	34.53	34.87	34.24	34.57
1974	NASDAQ	ICFI	Fri, Aug 1, 2014	34.67	35.03	34.28	34.43
1973	NASDAQ	ICFI	Thu, Jul 31, 2014	34.67	35.03	34.36	34.57
1972	NASDAQ	ICFI	Wed, Jul 30, 2014	35.09	35.43	34.95	35.02
1971	NASDAQ	ICFI	Tue, Jul 29, 2014	34.99	35.35	34.90	34.97
1970	NASDAQ	ICFI	Mon, Jul 28, 2014	35.07	35.10	34.87	35.00
1969	NASDAQ	ICFI	Fri, Jul 25, 2014	34.96	35.43	34.90	34.94
1968	NASDAQ	ICFI	Thu, Jul 24, 2014	35.43	35.76	34.72	35.25
1967	NASDAQ	ICFI	Wed, Jul 23, 2014	35.48	35.62	35.30	35.52
1966	NASDAQ	ICFI	Tue, Jul 22, 2014	35.28	35.72	35.25	35.50
1965	NASDAQ	ICFI	Mon, Jul 21, 2014	35.36	35.41	34.95	35.13
1964	NASDAQ	ICFI	Fri, Jul 18, 2014	34.90	35.79	34.79	35.55
1963	NASDAQ	ICFI	Thu, Jul 17, 2014	35.01	35.39	34.93	34.99
1962	NASDAQ	ICFI	Wed, Jul 16, 2014	35.68	35.72	35.00	35.13
1961	NASDAQ	ICFI	Tue, Jul 15, 2014	35.25	35.66	35.12	35.41
1960	NASDAQ	ICFI	Mon, Jul 14, 2014	35.42	35.53	34.98	35.35
1959	NASDAQ	ICFI	Fri, Jul 11, 2014	35.48	35.48	35.01	35.12
1958	NASDAQ	ICFI	Thu, Jul 10, 2014	34.98	35.65	34.98	35.34
1957	NASDAQ	ICFI	Wed, Jul 9, 2014	35.55	35.96	35.40	35.62
1956	NASDAQ	ICFI	Tue, Jul 8, 2014	35.19	35.73	34.86	35.49
1955	NASDAQ	ICFI	Mon, Jul 7, 2014	36.06	36.06	35.22	35.37
1954	NASDAQ	ICFI	Thu, Jul 3, 2014	35.84	36.36	35.84	36.17
1953	NASDAQ	ICFI	Wed, Jul 2, 2014	35.93	36.20	35.64	35.77
1952	NASDAQ	ICFI	Tue, Jul 1, 2014	35.52	36.59	35.42	35.93
1951	NASDAQ	ICFI	Mon, Jun 30, 2014	35.03	35.78	34.98	35.36
1950	NASDAQ	ICFI	Fri, Jun 27, 2014	34.55	35.46	34.55	35.22
1949	NASDAQ	ICFI	Thu, Jun 26, 2014	35.17	35.97	34.64	34.86
1948	NASDAQ	ICFI	Wed, Jun 25, 2014	35.27	35.72	35.05	35.26
1947	NASDAQ	ICFI	Tue, Jun 24, 2014	35.70	35.87	35.24	35.33
1946	NASDAQ	ICFI	Mon, Jun 23, 2014	36.21	36.37	35.57	35.73
1945	NASDAQ	ICFI	Fri, Jun 20, 2014	36.54	36.89	36.09	36.22
1944	NASDAQ	ICFI	Thu, Jun 19, 2014	36.95	36.95	36.19	36.54
1943	NASDAQ	ICFI	Wed, Jun 18, 2014	36.07	36.76	35.58	36.68
1942	NASDAQ	ICFI	Tue, Jun 17, 2014	36.27	36.66	35.90	36.13
1941	NASDAQ	ICFI	Mon, Jun 16, 2014	36.44	36.44	35.85	36.18
1940	NASDAQ	ICFI	Fri, Jun 13, 2014	37.23	37.28	36.28	36.40
1939	NASDAQ	ICFI	Thu, Jun 12, 2014	37.89	37.89	36.84	37.06
1938	NASDAQ	ICFI	Wed, Jun 11, 2014	37.93	38.18	37.27	37.86
1937	NASDAQ	ICFI	Tue, Jun 10, 2014	38.23	38.52	37.71	38.01
1936	NASDAQ	ICFI	Mon, Jun 9, 2014	38.35	38.97	38.04	38.48
1935	NASDAQ	ICFI	Fri, Jun 6, 2014	37.71	38.64	37.48	38.40
1934	NASDAQ	ICFI	Thu, Jun 5, 2014	37.15	37.66	36.46	37.43
1933	NASDAQ	ICFI	Wed, Jun 4, 2014	36.77	37.36	36.61	37.17
1932	NASDAQ	ICFI	Tue, Jun 3, 2014	36.95	37.24	36.45	36.91
1931	NASDAQ	ICFI	Mon, Jun 2, 2014	37.13	37.23	36.20	37.15
1930	NASDAQ	ICFI	Fri, May 30, 2014	37.38	37.39	36.76	37.20
1929	NASDAQ	ICFI	Thu, May 29, 2014	36.96	37.38	36.72	37.27
1928	NASDAQ	ICFI	Wed, May 28, 2014	37.00	37.23	36.29	36.93
1927	NASDAQ	ICFI	Tue, May 27, 2014	36.97	37.38	36.80	37.00
1926	NASDAQ	ICFI	Fri, May 23, 2014	36.19	36.54	35.81	36.53
1925	NASDAQ	ICFI	Thu, May 22, 2014	35.90	36.22	35.84	36.08
1924	NASDAQ	ICFI	Wed, May 21, 2014	36.34	36.34	35.45	35.91
1923	NASDAQ	ICFI	Tue, May 20, 2014	36.78	37.79	35.60	36.31
1922	NASDAQ	ICFI	Mon, May 19, 2014	35.81	37.09	35.81	36.96
1921	NASDAQ	ICFI	Fri, May 16, 2014	35.66	36.14	35.39	36.05
1920	NASDAQ	ICFI	Thu, May 15, 2014	35.45	35.98	35.19	35.75
1919	NASDAQ	ICFI	Wed, May 14, 2014	36.24	36.53	35.32	35.75
1918	NASDAQ	ICFI	Tue, May 13, 2014	37.71	37.71	35.92	36.50
1917	NASDAQ	ICFI	Mon, May 12, 2014	36.36	38.02	36.36	37.86
1916	NASDAQ	ICFI	Fri, May 9, 2014	35.85	36.48	35.05	36.35
1915	NASDAQ	ICFI	Thu, May 8, 2014	34.35	37.37	33.92	35.83
1914	NASDAQ	ICFI	Wed, May 7, 2014	37.44	37.92	36.57	37.52
1913	NASDAQ	ICFI	Tue, May 6, 2014	37.89	38.30	37.31	37.37
1912	NASDAQ	ICFI	Mon, May 5, 2014	38.14	38.38	37.59	38.13
1911	NASDAQ	ICFI	Fri, May 2, 2014	38.46	39.22	38.08	38.52
1910	NASDAQ	ICFI	Thu, May 1, 2014	39.06	39.65	37.77	38.42
1909	NASDAQ	ICFI	Wed, Apr 30, 2014	38.48	39.13	38.16	38.94
1908	NASDAQ	ICFI	Tue, Apr 29, 2014	39.29	39.64	38.53	38.69
1907	NASDAQ	ICFI	Mon, Apr 28, 2014	38.51	39.44	38.36	39.21
1906	NASDAQ	ICFI	Fri, Apr 25, 2014	38.97	39.20	38.13	38.34
1905	NASDAQ	ICFI	Thu, Apr 24, 2014	39.27	39.53	38.87	39.25
1904	NASDAQ	ICFI	Wed, Apr 23, 2014	39.40	39.77	38.94	39.15
1903	NASDAQ	ICFI	Tue, Apr 22, 2014	39.31	39.96	39.31	39.53
1902	NASDAQ	ICFI	Mon, Apr 21, 2014	39.38	39.77	39.00	39.57
1901	NASDAQ	ICFI	Thu, Apr 17, 2014	39.22	40.19	38.90	39.41
1900	NASDAQ	ICFI	Wed, Apr 16, 2014	39.66	39.66	38.95	39.29
1899	NASDAQ	ICFI	Tue, Apr 15, 2014	39.12	39.50	38.54	39.31
1898	NASDAQ	ICFI	Mon, Apr 14, 2014	39.70	39.90	38.68	39.11
1897	NASDAQ	ICFI	Fri, Apr 11, 2014	39.03	39.90	38.98	39.23
1896	NASDAQ	ICFI	Thu, Apr 10, 2014	40.41	40.42	38.81	39.39
1895	NASDAQ	ICFI	Wed, Apr 9, 2014	39.75	40.75	39.56	40.59
1894	NASDAQ	ICFI	Tue, Apr 8, 2014	39.14	40.11	37.24	39.74
1893	NASDAQ	ICFI	Mon, Apr 7, 2014	38.66	39.68	38.66	39.18
1892	NASDAQ	ICFI	Fri, Apr 4, 2014	40.19	40.28	38.88	39.00
1891	NASDAQ	ICFI	Thu, Apr 3, 2014	40.37	40.75	39.96	40.14
1890	NASDAQ	ICFI	Wed, Apr 2, 2014	40.64	40.65	39.79	40.25
1889	NASDAQ	ICFI	Tue, Apr 1, 2014	39.82	40.95	39.55	40.63
1888	NASDAQ	ICFI	Mon, Mar 31, 2014	38.95	39.89	38.61	39.81
1887	NASDAQ	ICFI	Fri, Mar 28, 2014	39.15	39.50	38.68	38.89
1886	NASDAQ	ICFI	Thu, Mar 27, 2014	38.69	39.68	38.52	39.24
1885	NASDAQ	ICFI	Wed, Mar 26, 2014	39.98	39.98	38.85	38.86
1884	NASDAQ	ICFI	Tue, Mar 25, 2014	40.57	40.90	39.80	39.80
1883	NASDAQ	ICFI	Mon, Mar 24, 2014	40.31	40.63	39.35	40.24
1882	NASDAQ	ICFI	Fri, Mar 21, 2014	40.34	41.10	40.22	40.40
1881	NASDAQ	ICFI	Thu, Mar 20, 2014	40.55	41.02	39.92	40.05
1880	NASDAQ	ICFI	Wed, Mar 19, 2014	40.91	40.98	40.45	40.71
1879	NASDAQ	ICFI	Tue, Mar 18, 2014	40.65	40.91	40.59	40.82
1878	NASDAQ	ICFI	Mon, Mar 17, 2014	39.99	41.27	39.99	40.68
1877	NASDAQ	ICFI	Fri, Mar 14, 2014	39.02	39.99	38.84	39.90
1876	NASDAQ	ICFI	Thu, Mar 13, 2014	39.27	39.31	38.61	39.03
1875	NASDAQ	ICFI	Wed, Mar 12, 2014	38.82	39.75	38.61	39.25
1874	NASDAQ	ICFI	Tue, Mar 11, 2014	40.00	40.33	39.10	39.10
1873	NASDAQ	ICFI	Mon, Mar 10, 2014	40.39	40.39	39.62	40.00
1872	NASDAQ	ICFI	Fri, Mar 7, 2014	40.87	40.87	39.82	40.36
1871	NASDAQ	ICFI	Thu, Mar 6, 2014	41.56	41.56	40.35	40.57
1870	NASDAQ	ICFI	Wed, Mar 5, 2014	41.01	41.60	41.00	41.30
1869	NASDAQ	ICFI	Tue, Mar 4, 2014	40.81	41.57	40.70	40.89
1868	NASDAQ	ICFI	Mon, Mar 3, 2014	39.84	40.70	39.32	40.23
1867	NASDAQ	ICFI	Fri, Feb 28, 2014	41.26	41.77	40.41	40.42
1866	NASDAQ	ICFI	Thu, Feb 27, 2014	37.90	44.34	37.42	42.12
1865	NASDAQ	ICFI	Wed, Feb 26, 2014	34.48	34.74	34.30	34.61
1864	NASDAQ	ICFI	Tue, Feb 25, 2014	34.91	34.65	34.15	34.35
1863	NASDAQ	ICFI	Mon, Feb 24, 2014	34.44	34.63	34.07	34.62
1862	NASDAQ	ICFI	Fri, Feb 21, 2014	34.35	34.45	33.95	34.30
1861	NASDAQ	ICFI	Thu, Feb 20, 2014	34.05	34.25	33.87	34.17
1860	NASDAQ	ICFI	Wed, Feb 19, 2014	33.65	34.14	33.58	34.00
1859	NASDAQ	ICFI	Tue, Feb 18, 2014	33.71	34.01	33.48	33.82
1858	NASDAQ	ICFI	Fri, Feb 14, 2014	33.85	33.87	33.42	33.71
1857	NASDAQ	ICFI	Thu, Feb 13, 2014	33.30	34.00	33.30	33.89
1856	NASDAQ	ICFI	Wed, Feb 12, 2014	33.42	33.63	33.27	33.49
1855	NASDAQ	ICFI	Tue, Feb 11, 2014	33.28	33.85	33.18	33.45
1854	NASDAQ	ICFI	Mon, Feb 10, 2014	33.70	33.71	33.00	33.33
1853	NASDAQ	ICFI	Fri, Feb 7, 2014	33.63	33.92	33.35	33.76
1852	NASDAQ	ICFI	Thu, Feb 6, 2014	33.35	33.60	33.02	33.54
1851	NASDAQ	ICFI	Wed, Feb 5, 2014	33.63	33.75	32.94	33.28
1850	NASDAQ	ICFI	Tue, Feb 4, 2014	33.15	33.96	32.99	33.83
1849	NASDAQ	ICFI	Mon, Feb 3, 2014	33.75	33.75	32.85	33.07
1848	NASDAQ	ICFI	Fri, Jan 31, 2014	33.62	33.92	33.40	33.66
1847	NASDAQ	ICFI	Thu, Jan 30, 2014	34.21	34.53	33.89	34.30
1846	NASDAQ	ICFI	Wed, Jan 29, 2014	34.51	34.81	33.36	33.85
1845	NASDAQ	ICFI	Tue, Jan 28, 2014	34.99	35.00	34.14	34.89
1844	NASDAQ	ICFI	Mon, Jan 27, 2014	33.69	35.28	34.38	35.01
1843	NASDAQ	ICFI	Fri, Jan 24, 2014	35.39	35.39	34.16	34.49
1842	NASDAQ	ICFI	Thu, Jan 23, 2014	35.39	35.73	34.81	35.71
1841	NASDAQ	ICFI	Wed, Jan 22, 2014	35.65	35.77	35.16	35.65
1840	NASDAQ	ICFI	Tue, Jan 21, 2014	35.68	35.80	35.11	35.58
1839	NASDAQ	ICFI	Fri, Jan 17, 2014	35.37	35.68	33.82	35.56
1838	NASDAQ	ICFI	Thu, Jan 16, 2014	34.97	35.47	34.97	35.46
1837	NASDAQ	ICFI	Wed, Jan 15, 2014	35.14	35.29	34.92	35.08
1836	NASDAQ	ICFI	Tue, Jan 14, 2014	35.15	35.34	34.83	35.08
1835	NASDAQ	ICFI	Mon, Jan 13, 2014	35.48	35.70	34.48	35.08
1834	NASDAQ	ICFI	Fri, Jan 10, 2014	35.65	35.65	35.19	35.51
1833	NASDAQ	ICFI	Thu, Jan 9, 2014	35.49	35.76	35.32	35.57
1832	NASDAQ	ICFI	Wed, Jan 8, 2014	35.32	35.58	34.57	35.27
1831	NASDAQ	ICFI	Tue, Jan 7, 2014	35.18	35.74	34.98	35.45
1830	NASDAQ	ICFI	Mon, Jan 6, 2014	34.95	35.08	34.51	34.98
1829	NASDAQ	ICFI	Fri, Jan 3, 2014	34.51	35.14	34.51	34.89
1828	NASDAQ	ICFI	Thu, Jan 2, 2014	34.65	34.83	34.27	34.45
1827	NASDAQ	ICFI	Tue, Dec 31, 2013	34.49	35.03	34.37	34.71
1826	NASDAQ	ICFI	Mon, Dec 30, 2013	34.52	34.67	34.16	34.45
1825	NASDAQ	ICFI	Fri, Dec 27, 2013	34.60	34.90	34.21	34.63
1824	NASDAQ	ICFI	Thu, Dec 26, 2013	34.59	34.74	34.10	34.46
1823	NASDAQ	ICFI	Tue, Dec 24, 2013	34.34	34.56	34.22	34.36
1822	NASDAQ	ICFI	Mon, Dec 23, 2013	34.41	34.52	34.19	34.41
1821	NASDAQ	ICFI	Fri, Dec 20, 2013	34.35	34.69	34.21	34.38
1820	NASDAQ	ICFI	Thu, Dec 19, 2013	34.94	35.02	34.18	34.19
1819	NASDAQ	ICFI	Wed, Dec 18, 2013	34.10	35.57	33.98	34.99
1818	NASDAQ	ICFI	Tue, Dec 17, 2013	33.78	34.16	32.71	33.96
1817	NASDAQ	ICFI	Mon, Dec 16, 2013	33.63	33.99	33.63	33.89
1816	NASDAQ	ICFI	Fri, Dec 13, 2013	32.90	33.84	32.90	33.53
1815	NASDAQ	ICFI	Thu, Dec 12, 2013	32.47	33.52	32.19	32.91
1814	NASDAQ	ICFI	Wed, Dec 11, 2013	33.00	33.21	32.18	32.35
1813	NASDAQ	ICFI	Tue, Dec 10, 2013	33.16	33.38	33.01	33.05
1812	NASDAQ	ICFI	Mon, Dec 9, 2013	33.62	33.62	33.01	33.38
1811	NASDAQ	ICFI	Fri, Dec 6, 2013	33.68	33.92	33.20	33.67
1810	NASDAQ	ICFI	Thu, Dec 5, 2013	33.03	33.53	32.97	33.34
1809	NASDAQ	ICFI	Wed, Dec 4, 2013	33.46	33.46	32.94	33.12
1808	NASDAQ	ICFI	Tue, Dec 3, 2013	34.33	34.69	33.26	33.63
1807	NASDAQ	ICFI	Mon, Dec 2, 2013	36.06	36.20	34.16	34.46
1806	NASDAQ	ICFI	Fri, Nov 29, 2013	35.97	36.29	35.52	36.18
1805	NASDAQ	ICFI	Wed, Nov 27, 2013	35.06	35.83	34.98	35.78
1804	NASDAQ	ICFI	Tue, Nov 26, 2013	34.74	35.49	34.74	35.09
1803	NASDAQ	ICFI	Mon, Nov 25, 2013	34.85	35.40	34.66	34.80
1802	NASDAQ	ICFI	Fri, Nov 22, 2013	34.44	35.03	34.34	34.84
1801	NASDAQ	ICFI	Thu, Nov 21, 2013	33.77	34.62	33.76	34.34
1800	NASDAQ	ICFI	Wed, Nov 20, 2013	33.99	33.99	33.25	33.77
1799	NASDAQ	ICFI	Tue, Nov 19, 2013	33.23	34.00	32.79	33.99
1798	NASDAQ	ICFI	Mon, Nov 18, 2013	33.37	33.79	33.00	33.12
1797	NASDAQ	ICFI	Fri, Nov 15, 2013	33.26	33.42	33.04	33.23
1796	NASDAQ	ICFI	Thu, Nov 14, 2013	33.31	33.34	32.82	33.31
1795	NASDAQ	ICFI	Wed, Nov 13, 2013	33.17	33.37	32.80	33.20
1794	NASDAQ	ICFI	Tue, Nov 12, 2013	33.53	33.68	33.12	33.29
1793	NASDAQ	ICFI	Mon, Nov 11, 2013	33.51	33.94	33.13	33.54
1792	NASDAQ	ICFI	Fri, Nov 8, 2013	33.01	34.30	32.96	33.65
1791	NASDAQ	ICFI	Thu, Nov 7, 2013	33.21	33.87	32.75	32.96
1790	NASDAQ	ICFI	Wed, Nov 6, 2013	36.03	36.03	32.55	33.14
1789	NASDAQ	ICFI	Tue, Nov 5, 2013	34.68	35.46	34.60	35.26
1788	NASDAQ	ICFI	Mon, Nov 4, 2013	34.86	35.43	34.49	34.92
1787	NASDAQ	ICFI	Fri, Nov 1, 2013	34.52	34.86	34.01	34.65
1786	NASDAQ	ICFI	Thu, Oct 31, 2013	35.44	35.64	34.54	34.62
1785	NASDAQ	ICFI	Wed, Oct 30, 2013	35.57	35.69	35.25	35.51
1784	NASDAQ	ICFI	Tue, Oct 29, 2013	35.20	35.60	34.95	35.45
1783	NASDAQ	ICFI	Mon, Oct 28, 2013	34.81	35.39	34.17	35.20
1782	NASDAQ	ICFI	Fri, Oct 25, 2013	34.76	34.92	34.38	34.68
1781	NASDAQ	ICFI	Thu, Oct 24, 2013	34.73	34.92	34.32	34.63
1780	NASDAQ	ICFI	Wed, Oct 23, 2013	35.71	36.18	34.50	34.64
1779	NASDAQ	ICFI	Tue, Oct 22, 2013	35.90	36.14	35.71	35.92
1778	NASDAQ	ICFI	Mon, Oct 21, 2013	36.00	36.05	35.64	35.87
1777	NASDAQ	ICFI	Fri, Oct 18, 2013	35.56	36.00	34.48	35.94
1776	NASDAQ	ICFI	Thu, Oct 17, 2013	34.93	35.30	34.55	35.16
1775	NASDAQ	ICFI	Wed, Oct 16, 2013	35.18	35.18	34.89	34.97
1774	NASDAQ	ICFI	Tue, Oct 15, 2013	34.73	35.15	34.69	35.00
1773	NASDAQ	ICFI	Mon, Oct 14, 2013	35.24	35.65	34.78	34.88
1772	NASDAQ	ICFI	Fri, Oct 11, 2013	35.24	35.75	32.19	35.30
1771	NASDAQ	ICFI	Thu, Oct 10, 2013	34.45	35.66	34.39	35.42
1770	NASDAQ	ICFI	Wed, Oct 9, 2013	34.04	34.30	33.80	34.11
1769	NASDAQ	ICFI	Tue, Oct 8, 2013	34.35	34.58	33.85	33.91
1768	NASDAQ	ICFI	Mon, Oct 7, 2013	34.23	34.63	34.23	34.25
1767	NASDAQ	ICFI	Fri, Oct 4, 2013	34.36	35.12	34.36	34.61
1766	NASDAQ	ICFI	Thu, Oct 3, 2013	35.61	35.89	34.34	34.49
1765	NASDAQ	ICFI	Wed, Oct 2, 2013	35.69	36.00	35.44	35.69
1764	NASDAQ	ICFI	Tue, Oct 1, 2013	35.42	36.00	35.11	35.94
1763	NASDAQ	ICFI	Mon, Sep 30, 2013	34.85	35.64	34.31	35.41
1762	NASDAQ	ICFI	Fri, Sep 27, 2013	35.05	35.44	34.77	35.31
1761	NASDAQ	ICFI	Thu, Sep 26, 2013	35.05	35.47	34.60	35.32
1760	NASDAQ	ICFI	Wed, Sep 25, 2013	35.32	35.17	34.54	34.96
1759	NASDAQ	ICFI	Tue, Sep 24, 2013	35.16	35.82	34.64	35.28
1758	NASDAQ	ICFI	Mon, Sep 23, 2013	35.01	35.49	34.38	35.07
1757	NASDAQ	ICFI	Fri, Sep 20, 2013	35.19	36.00	34.73	34.99
1756	NASDAQ	ICFI	Thu, Sep 19, 2013	34.75	35.45	34.58	35.19
1755	NASDAQ	ICFI	Wed, Sep 18, 2013	34.66	34.98	34.09	34.75
1754	NASDAQ	ICFI	Tue, Sep 17, 2013	33.96	34.91	33.59	34.51
1753	NASDAQ	ICFI	Mon, Sep 16, 2013	34.43	34.65	33.80	33.90
1752	NASDAQ	ICFI	Fri, Sep 13, 2013	34.06	34.34	33.44	33.90
1751	NASDAQ	ICFI	Thu, Sep 12, 2013	34.31	34.46	34.03	34.08
1750	NASDAQ	ICFI	Wed, Sep 11, 2013	33.94	34.95	33.65	34.32
1749	NASDAQ	ICFI	Tue, Sep 10, 2013	33.61	34.29	33.30	34.10
1748	NASDAQ	ICFI	Mon, Sep 9, 2013	32.78	33.68	32.60	33.56
1747	NASDAQ	ICFI	Fri, Sep 6, 2013	33.08	33.14	32.08	32.88
1746	NASDAQ	ICFI	Thu, Sep 5, 2013	32.38	33.04	32.07	32.86
1745	NASDAQ	ICFI	Wed, Sep 4, 2013	32.91	32.99	32.29	32.42
1744	NASDAQ	ICFI	Tue, Sep 3, 2013	33.18	33.31	32.82	32.95
1743	NASDAQ	ICFI	Fri, Aug 30, 2013	33.09	33.09	32.48	32.89
1742	NASDAQ	ICFI	Thu, Aug 29, 2013	32.25	33.22	32.18	33.21
1741	NASDAQ	ICFI	Wed, Aug 28, 2013	32.46	32.76	32.13	32.25
1740	NASDAQ	ICFI	Tue, Aug 27, 2013	33.35	33.66	32.18	32.36
1739	NASDAQ	ICFI	Mon, Aug 26, 2013	34.04	34.04	33.22	33.62
1738	NASDAQ	ICFI	Fri, Aug 23, 2013	33.87	34.72	33.23	33.87
1737	NASDAQ	ICFI	Thu, Aug 22, 2013	33.03	34.69	32.76	33.83
1736	NASDAQ	ICFI	Wed, Aug 21, 2013	33.29	33.64	32.85	32.89
1735	NASDAQ	ICFI	Tue, Aug 20, 2013	33.79	34.12	33.35	33.45
1734	NASDAQ	ICFI	Mon, Aug 19, 2013	33.98	34.27	33.80	33.85
1733	NASDAQ	ICFI	Fri, Aug 16, 2013	34.15	34.35	33.84	34.18
1732	NASDAQ	ICFI	Thu, Aug 15, 2013	33.96	34.25	33.64	34.17
1731	NASDAQ	ICFI	Wed, Aug 14, 2013	34.21	34.26	33.88	34.13
1730	NASDAQ	ICFI	Tue, Aug 13, 2013	33.79	34.37	33.28	34.21
1729	NASDAQ	ICFI	Mon, Aug 12, 2013	33.29	33.89	33.29	33.80
1728	NASDAQ	ICFI	Fri, Aug 9, 2013	34.13	34.23	33.57	33.63
1727	NASDAQ	ICFI	Thu, Aug 8, 2013	34.24	34.79	33.98	34.34
1726	NASDAQ	ICFI	Wed, Aug 7, 2013	33.60	34.18	33.42	34.00
1725	NASDAQ	ICFI	Tue, Aug 6, 2013	34.39	34.53	33.47	33.60
1724	NASDAQ	ICFI	Mon, Aug 5, 2013	34.86	34.90	34.19	34.56
1723	NASDAQ	ICFI	Fri, Aug 2, 2013	34.28	35.00	34.20	34.98
1722	NASDAQ	ICFI	Thu, Aug 1, 2013	33.70	34.32	33.70	33.94
1721	NASDAQ	ICFI	Wed, Jul 31, 2013	33.72	34.08	33.35	33.39
1720	NASDAQ	ICFI	Tue, Jul 30, 2013	33.79	34.15	33.45	33.55
1719	NASDAQ	ICFI	Mon, Jul 29, 2013	33.73	34.00	33.58	33.73
1718	NASDAQ	ICFI	Fri, Jul 26, 2013	33.63	34.08	32.92	33.83
1717	NASDAQ	ICFI	Thu, Jul 25, 2013	33.51	34.13	33.26	33.88
1716	NASDAQ	ICFI	Wed, Jul 24, 2013	33.74	34.34	33.27	33.57
1715	NASDAQ	ICFI	Tue, Jul 23, 2013	33.79	34.02	33.47	33.73
1714	NASDAQ	ICFI	Mon, Jul 22, 2013	33.45	34.03	33.45	33.82
1713	NASDAQ	ICFI	Fri, Jul 19, 2013	33.38	33.90	33.38	33.60
1712	NASDAQ	ICFI	Thu, Jul 18, 2013	32.75	33.59	32.21	33.35
1711	NASDAQ	ICFI	Wed, Jul 17, 2013	32.89	33.14	32.63	32.75
1710	NASDAQ	ICFI	Tue, Jul 16, 2013	32.86	32.86	32.52	32.75
1709	NASDAQ	ICFI	Mon, Jul 15, 2013	32.85	33.09	32.49	32.89
1708	NASDAQ	ICFI	Fri, Jul 12, 2013	33.02	33.12	32.47	32.85
1707	NASDAQ	ICFI	Thu, Jul 11, 2013	33.25	33.50	32.90	33.00
1706	NASDAQ	ICFI	Wed, Jul 10, 2013	32.60	33.24	32.60	33.07
1705	NASDAQ	ICFI	Tue, Jul 9, 2013	32.72	32.93	32.46	32.62
1704	NASDAQ	ICFI	Mon, Jul 8, 2013	32.58	32.90	32.40	32.49
1703	NASDAQ	ICFI	Fri, Jul 5, 2013	33.09	33.09	32.19	32.40
1702	NASDAQ	ICFI	Wed, Jul 3, 2013	31.68	32.83	31.33	32.68
1701	NASDAQ	ICFI	Tue, Jul 2, 2013	32.04	32.10	31.49	31.89
1700	NASDAQ	ICFI	Mon, Jul 1, 2013	31.82	32.28	31.77	32.01
1699	NASDAQ	ICFI	Fri, Jun 28, 2013	30.86	31.90	30.86	31.51
1698	NASDAQ	ICFI	Thu, Jun 27, 2013	30.95	31.21	30.83	31.01
1697	NASDAQ	ICFI	Wed, Jun 26, 2013	30.84	31.00	30.69	30.72
1696	NASDAQ	ICFI	Tue, Jun 25, 2013	31.15	31.15	30.47	30.76
1695	NASDAQ	ICFI	Mon, Jun 24, 2013	30.80	31.07	30.40	30.84
1694	NASDAQ	ICFI	Fri, Jun 21, 2013	31.07	31.34	30.57	31.09
1693	NASDAQ	ICFI	Thu, Jun 20, 2013	30.47	31.11	30.31	30.95
1692	NASDAQ	ICFI	Wed, Jun 19, 2013	31.12	31.12	30.56	30.88
1691	NASDAQ	ICFI	Tue, Jun 18, 2013	30.69	31.30	30.68	31.14
1690	NASDAQ	ICFI	Mon, Jun 17, 2013	30.88	30.92	30.24	30.58
1689	NASDAQ	ICFI	Fri, Jun 14, 2013	30.82	30.84	30.38	30.59
1688	NASDAQ	ICFI	Thu, Jun 13, 2013	30.47	30.90	30.24	30.77
1687	NASDAQ	ICFI	Wed, Jun 12, 2013	30.53	30.59	30.23	30.37
1686	NASDAQ	ICFI	Tue, Jun 11, 2013	30.43	30.55	30.11	30.23
1685	NASDAQ	ICFI	Mon, Jun 10, 2013	30.43	30.65	30.12	30.58
1684	NASDAQ	ICFI	Fri, Jun 7, 2013	30.69	30.69	29.75	30.38
1683	NASDAQ	ICFI	Thu, Jun 6, 2013	29.89	30.53	29.65	30.46
1682	NASDAQ	ICFI	Wed, Jun 5, 2013	30.18	30.46	29.70	29.79
1681	NASDAQ	ICFI	Tue, Jun 4, 2013	30.55	30.77	30.02	30.14
1680	NASDAQ	ICFI	Mon, Jun 3, 2013	30.14	30.90	29.80	30.52
1679	NASDAQ	ICFI	Fri, May 31, 2013	29.86	30.22	29.83	30.15
1678	NASDAQ	ICFI	Thu, May 30, 2013	29.71	30.07	29.66	29.99
1677	NASDAQ	ICFI	Wed, May 29, 2013	29.75	30.02	29.33	29.63
1676	NASDAQ	ICFI	Tue, May 28, 2013	30.34	30.76	29.77	29.84
1675	NASDAQ	ICFI	Fri, May 24, 2013	29.70	30.01	29.60	29.96
1674	NASDAQ	ICFI	Thu, May 23, 2013	29.54	30.25	29.30	29.78
1673	NASDAQ	ICFI	Wed, May 22, 2013	29.55	30.92	29.44	29.81
1672	NASDAQ	ICFI	Tue, May 21, 2013	29.19	29.55	28.96	29.44
1671	NASDAQ	ICFI	Mon, May 20, 2013	28.81	29.47	28.64	29.24
1670	NASDAQ	ICFI	Fri, May 17, 2013	27.71	28.91	27.66	28.87
1669	NASDAQ	ICFI	Thu, May 16, 2013	27.45	27.69	26.43	27.60
1668	NASDAQ	ICFI	Wed, May 15, 2013	27.28	27.49	27.25	27.44
1667	NASDAQ	ICFI	Tue, May 14, 2013	27.37	27.49	27.33	27.45
1666	NASDAQ	ICFI	Mon, May 13, 2013	27.27	27.45	27.11	27.39
1665	NASDAQ	ICFI	Fri, May 10, 2013	27.44	27.65	27.28	27.45
1664	NASDAQ	ICFI	Thu, May 9, 2013	27.08	27.59	27.08	27.49
1663	NASDAQ	ICFI	Wed, May 8, 2013	27.03	27.57	27.03	27.48
1662	NASDAQ	ICFI	Tue, May 7, 2013	27.28	27.60	27.25	27.54
1661	NASDAQ	ICFI	Mon, May 6, 2013	27.19	27.79	27.14	27.55
1660	NASDAQ	ICFI	Fri, May 3, 2013	27.28	27.50	26.55	27.27
1659	NASDAQ	ICFI	Thu, May 2, 2013	26.69	27.11	26.46	26.94
1658	NASDAQ	ICFI	Wed, May 1, 2013	26.94	27.01	25.79	26.64
1657	NASDAQ	ICFI	Tue, Apr 30, 2013	26.51	27.19	26.49	27.11
1656	NASDAQ	ICFI	Mon, Apr 29, 2013	25.85	26.98	25.85	26.65
1655	NASDAQ	ICFI	Fri, Apr 26, 2013	25.97	25.97	25.38	25.74
1654	NASDAQ	ICFI	Thu, Apr 25, 2013	26.19	26.61	25.93	25.97
1653	NASDAQ	ICFI	Wed, Apr 24, 2013	26.11	26.33	25.99	26.21
1652	NASDAQ	ICFI	Tue, Apr 23, 2013	26.18	26.51	25.81	26.08
1651	NASDAQ	ICFI	Mon, Apr 22, 2013	26.11	26.12	25.20	26.01
1650	NASDAQ	ICFI	Fri, Apr 19, 2013	25.99	26.43	25.81	26.00
1649	NASDAQ	ICFI	Thu, Apr 18, 2013	26.59	26.68	25.37	26.00
1648	NASDAQ	ICFI	Wed, Apr 17, 2013	25.92	26.72	25.44	26.49
1647	NASDAQ	ICFI	Tue, Apr 16, 2013	25.42	26.18	25.14	26.08
1646	NASDAQ	ICFI	Mon, Apr 15, 2013	26.29	26.40	24.91	25.17
1645	NASDAQ	ICFI	Fri, Apr 12, 2013	26.71	26.71	26.12	26.34
1644	NASDAQ	ICFI	Thu, Apr 11, 2013	27.08	27.29	26.77	26.87
1643	NASDAQ	ICFI	Wed, Apr 10, 2013	26.63	27.65	26.63	27.18
1642	NASDAQ	ICFI	Tue, Apr 9, 2013	26.53	26.96	26.47	26.50
1641	NASDAQ	ICFI	Mon, Apr 8, 2013	26.22	26.55	26.08	26.53
1640	NASDAQ	ICFI	Fri, Apr 5, 2013	26.12	26.36	25.73	26.15
1639	NASDAQ	ICFI	Thu, Apr 4, 2013	26.61	26.61	26.11	26.52
1638	NASDAQ	ICFI	Wed, Apr 3, 2013	26.11	26.87	26.02	26.50
1637	NASDAQ	ICFI	Tue, Apr 2, 2013	26.76	26.98	26.02	26.12
1636	NASDAQ	ICFI	Mon, Apr 1, 2013	27.20	27.21	26.45	26.60
1635	NASDAQ	ICFI	Thu, Mar 28, 2013	27.16	27.69	26.93	27.20
1634	NASDAQ	ICFI	Wed, Mar 27, 2013	26.61	27.19	26.45	27.06
1633	NASDAQ	ICFI	Tue, Mar 26, 2013	27.12	27.12	26.61	26.82
1632	NASDAQ	ICFI	Mon, Mar 25, 2013	27.03	27.15	26.83	26.95
1631	NASDAQ	ICFI	Fri, Mar 22, 2013	27.05	27.18	26.89	27.04
1630	NASDAQ	ICFI	Thu, Mar 21, 2013	27.18	27.29	26.78	27.04
1629	NASDAQ	ICFI	Wed, Mar 20, 2013	26.65	27.40	26.65	27.40
1628	NASDAQ	ICFI	Tue, Mar 19, 2013	27.02	27.20	26.35	26.62
1627	NASDAQ	ICFI	Mon, Mar 18, 2013	26.89	27.43	26.59	27.03
1626	NASDAQ	ICFI	Fri, Mar 15, 2013	27.42	27.84	26.92	27.20
1625	NASDAQ	ICFI	Thu, Mar 14, 2013	26.84	27.50	26.73	27.33
1624	NASDAQ	ICFI	Wed, Mar 13, 2013	26.42	26.93	26.32	26.72
1623	NASDAQ	ICFI	Tue, Mar 12, 2013	26.00	26.50	25.93	26.46
1622	NASDAQ	ICFI	Mon, Mar 11, 2013	26.22	26.36	26.01	26.11
1621	NASDAQ	ICFI	Fri, Mar 8, 2013	26.00	26.42	25.86	26.35
1620	NASDAQ	ICFI	Thu, Mar 7, 2013	25.62	25.96	25.62	25.94
1619	NASDAQ	ICFI	Wed, Mar 6, 2013	25.31	25.72	25.15	25.70
1618	NASDAQ	ICFI	Tue, Mar 5, 2013	24.90	25.50	24.74	25.44
1617	NASDAQ	ICFI	Mon, Mar 4, 2013	24.42	24.89	24.06	24.86
1616	NASDAQ	ICFI	Fri, Mar 1, 2013	24.52	24.85	24.40	24.69
1615	NASDAQ	ICFI	Thu, Feb 28, 2013	23.99	24.99	23.99	24.74
1614	NASDAQ	ICFI	Wed, Feb 27, 2013	24.33	24.65	24.06	24.14
1613	NASDAQ	ICFI	Tue, Feb 26, 2013	23.99	24.57	23.99	24.27
1612	NASDAQ	ICFI	Mon, Feb 25, 2013	24.88	25.69	23.85	23.93
1611	NASDAQ	ICFI	Fri, Feb 22, 2013	24.71	24.99	24.61	24.75
1610	NASDAQ	ICFI	Thu, Feb 21, 2013	24.36	24.92	24.36	24.63
1609	NASDAQ	ICFI	Wed, Feb 20, 2013	24.85	25.05	24.21	24.31
1608	NASDAQ	ICFI	Tue, Feb 19, 2013	24.46	24.85	24.40	24.79
1607	NASDAQ	ICFI	Fri, Feb 15, 2013	23.46	24.49	23.28	24.35
1606	NASDAQ	ICFI	Thu, Feb 14, 2013	22.91	23.34	22.44	23.32
1605	NASDAQ	ICFI	Wed, Feb 13, 2013	22.75	22.96	22.71	22.88
1604	NASDAQ	ICFI	Tue, Feb 12, 2013	22.85	22.85	22.65	22.67
1603	NASDAQ	ICFI	Mon, Feb 11, 2013	22.85	22.85	22.65	22.84
1602	NASDAQ	ICFI	Fri, Feb 8, 2013	23.09	23.25	22.81	22.88
1601	NASDAQ	ICFI	Thu, Feb 7, 2013	23.39	23.39	23.04	23.10
1600	NASDAQ	ICFI	Wed, Feb 6, 2013	22.95	23.41	22.84	23.33
1599	NASDAQ	ICFI	Tue, Feb 5, 2013	22.86	23.20	22.86	23.07
1598	NASDAQ	ICFI	Mon, Feb 4, 2013	22.97	23.05	22.71	22.73
1597	NASDAQ	ICFI	Fri, Feb 1, 2013	22.95	23.26	22.86	23.07
1596	NASDAQ	ICFI	Thu, Jan 31, 2013	22.90	23.50	22.77	22.89
1595	NASDAQ	ICFI	Wed, Jan 30, 2013	23.78	23.78	22.75	22.86
1594	NASDAQ	ICFI	Tue, Jan 29, 2013	23.17	23.96	23.17	23.87
1593	NASDAQ	ICFI	Mon, Jan 28, 2013	22.80	23.48	22.79	23.41
1592	NASDAQ	ICFI	Fri, Jan 25, 2013	23.49	23.77	22.62	22.80
1591	NASDAQ	ICFI	Thu, Jan 24, 2013	23.42	23.58	23.23	23.39
1590	NASDAQ	ICFI	Wed, Jan 23, 2013	23.43	23.50	23.10	23.45
1589	NASDAQ	ICFI	Tue, Jan 22, 2013	23.13	23.54	22.82	23.40
1588	NASDAQ	ICFI	Fri, Jan 18, 2013	22.76	23.30	22.60	23.18
1587	NASDAQ	ICFI	Thu, Jan 17, 2013	22.91	23.08	22.75	22.83
1586	NASDAQ	ICFI	Wed, Jan 16, 2013	23.11	23.11	22.75	22.78
1585	NASDAQ	ICFI	Tue, Jan 15, 2013	23.21	23.26	22.97	23.20
1584	NASDAQ	ICFI	Mon, Jan 14, 2013	23.21	23.37	22.93	23.34
1583	NASDAQ	ICFI	Fri, Jan 11, 2013	22.58	23.31	22.42	23.24
1582	NASDAQ	ICFI	Thu, Jan 10, 2013	22.51	22.78	22.34	22.50
1581	NASDAQ	ICFI	Wed, Jan 9, 2013	23.22	23.25	22.75	22.89
1580	NASDAQ	ICFI	Tue, Jan 8, 2013	23.18	23.25	23.04	23.11
1579	NASDAQ	ICFI	Mon, Jan 7, 2013	23.20	23.31	23.00	23.26
1578	NASDAQ	ICFI	Fri, Jan 4, 2013	23.50	23.62	22.76	23.35
1577	NASDAQ	ICFI	Thu, Jan 3, 2013	23.78	23.78	22.94	23.37
1576	NASDAQ	ICFI	Wed, Jan 2, 2013	23.65	24.00	23.43	23.81
1575	NASDAQ	ICFI	Mon, Dec 31, 2012	23.15	23.50	22.80	23.44
1574	NASDAQ	ICFI	Fri, Dec 28, 2012	23.10	24.14	23.06	23.08
1573	NASDAQ	ICFI	Thu, Dec 27, 2012	21.90	23.28	21.90	23.24
1572	NASDAQ	ICFI	Wed, Dec 26, 2012	23.54	23.54	23.12	23.26
1571	NASDAQ	ICFI	Mon, Dec 24, 2012	23.69	23.69	23.26	23.45
1570	NASDAQ	ICFI	Fri, Dec 21, 2012	23.36	23.55	22.76	23.55
1569	NASDAQ	ICFI	Thu, Dec 20, 2012	23.39	23.69	23.31	23.55
1568	NASDAQ	ICFI	Wed, Dec 19, 2012	23.87	23.94	23.41	23.41
1567	NASDAQ	ICFI	Tue, Dec 18, 2012	23.50	23.99	23.07	23.89
1566	NASDAQ	ICFI	Mon, Dec 17, 2012	22.67	23.01	22.57	22.92
1565	NASDAQ	ICFI	Fri, Dec 14, 2012	22.23	22.90	22.23	22.62
1564	NASDAQ	ICFI	Thu, Dec 13, 2012	22.28	22.56	22.19	22.31
1563	NASDAQ	ICFI	Wed, Dec 12, 2012	22.80	22.80	22.24	22.36
1562	NASDAQ	ICFI	Tue, Dec 11, 2012	22.10	22.72	21.96	22.70
1561	NASDAQ	ICFI	Mon, Dec 10, 2012	21.95	22.29	21.71	21.97
1560	NASDAQ	ICFI	Fri, Dec 7, 2012	22.12	22.15	21.77	21.87
1559	NASDAQ	ICFI	Thu, Dec 6, 2012	22.11	22.36	21.91	22.11
1558	NASDAQ	ICFI	Wed, Dec 5, 2012	22.15	22.47	22.00	22.18
1557	NASDAQ	ICFI	Tue, Dec 4, 2012	21.65	22.08	21.64	22.03
1556	NASDAQ	ICFI	Mon, Dec 3, 2012	21.67	21.84	21.47	21.62
1555	NASDAQ	ICFI	Fri, Nov 30, 2012	21.51	21.71	21.32	21.62
1554	NASDAQ	ICFI	Thu, Nov 29, 2012	21.19	21.58	21.19	21.42
1553	NASDAQ	ICFI	Wed, Nov 28, 2012	20.82	21.22	20.79	21.07
1552	NASDAQ	ICFI	Tue, Nov 27, 2012	20.58	21.18	20.57	20.95
1551	NASDAQ	ICFI	Mon, Nov 26, 2012	20.66	20.84	20.27	20.55
1550	NASDAQ	ICFI	Fri, Nov 23, 2012	20.59	20.75	20.49	20.57
1549	NASDAQ	ICFI	Wed, Nov 21, 2012	20.30	20.70	20.20	20.55
1548	NASDAQ	ICFI	Tue, Nov 20, 2012	20.75	20.75	20.22	20.23
1547	NASDAQ	ICFI	Mon, Nov 19, 2012	20.40	20.84	20.38	20.82
1546	NASDAQ	ICFI	Fri, Nov 16, 2012	20.10	20.45	20.10	20.23
1545	NASDAQ	ICFI	Thu, Nov 15, 2012	20.10	20.52	20.01	20.19
1544	NASDAQ	ICFI	Wed, Nov 14, 2012	20.99	21.00	20.01	20.03
1543	NASDAQ	ICFI	Tue, Nov 13, 2012	20.70	21.02	20.03	20.05
1542	NASDAQ	ICFI	Mon, Nov 12, 2012	20.84	20.95	20.71	20.85
1541	NASDAQ	ICFI	Fri, Nov 9, 2012	20.78	21.17	20.72	21.00
1540	NASDAQ	ICFI	Thu, Nov 8, 2012	21.18	21.28	20.82	20.91
1539	NASDAQ	ICFI	Wed, Nov 7, 2012	21.20	21.20	20.79	21.15
1538	NASDAQ	ICFI	Tue, Nov 6, 2012	21.02	21.44	20.80	21.43
1537	NASDAQ	ICFI	Mon, Nov 5, 2012	20.64	21.72	20.64	21.06
1536	NASDAQ	ICFI	Fri, Nov 2, 2012	19.15	20.95	18.61	20.70
1535	NASDAQ	ICFI	Thu, Nov 1, 2012	18.40	18.99	18.38	18.93
1534	NASDAQ	ICFI	Wed, Oct 31, 2012	18.32	18.52	18.07	18.35
1533	NASDAQ	ICFI	Fri, Oct 26, 2012	18.48	18.50	18.11	18.25
1532	NASDAQ	ICFI	Thu, Oct 25, 2012	18.49	18.71	18.28	18.44
1531	NASDAQ	ICFI	Wed, Oct 24, 2012	18.64	18.82	18.32	18.40
1530	NASDAQ	ICFI	Tue, Oct 23, 2012	18.61	18.65	18.37	18.61
1529	NASDAQ	ICFI	Mon, Oct 22, 2012	18.41	18.94	18.41	18.73
1528	NASDAQ	ICFI	Fri, Oct 19, 2012	18.79	18.85	18.22	18.39
1527	NASDAQ	ICFI	Thu, Oct 18, 2012	18.96	19.24	18.88	18.96
1526	NASDAQ	ICFI	Wed, Oct 17, 2012	18.76	19.06	18.57	18.92
1525	NASDAQ	ICFI	Tue, Oct 16, 2012	18.73	18.83	18.49	18.67
1524	NASDAQ	ICFI	Mon, Oct 15, 2012	18.80	18.80	18.55	18.62
1523	NASDAQ	ICFI	Fri, Oct 12, 2012	18.97	19.01	18.73	18.80
1522	NASDAQ	ICFI	Thu, Oct 11, 2012	18.93	18.96	18.58	18.90
1521	NASDAQ	ICFI	Wed, Oct 10, 2012	18.93	18.98	18.79	18.81
1520	NASDAQ	ICFI	Tue, Oct 9, 2012	18.78	18.95	18.72	18.85
1519	NASDAQ	ICFI	Mon, Oct 8, 2012	18.78	18.86	18.71	18.81
1518	NASDAQ	ICFI	Fri, Oct 5, 2012	19.17	19.38	18.90	18.95
1517	NASDAQ	ICFI	Thu, Oct 4, 2012	17.28	19.35	17.28	19.05
1516	NASDAQ	ICFI	Wed, Oct 3, 2012	20.25	20.44	20.00	20.19
1515	NASDAQ	ICFI	Tue, Oct 2, 2012	20.36	20.36	20.02	20.15
1514	NASDAQ	ICFI	Mon, Oct 1, 2012	20.25	20.46	20.11	20.25
1513	NASDAQ	ICFI	Fri, Sep 28, 2012	20.50	20.63	20.04	20.10
1512	NASDAQ	ICFI	Thu, Sep 27, 2012	20.76	20.80	20.59	20.62
1511	NASDAQ	ICFI	Wed, Sep 26, 2012	21.28	21.28	20.71	20.71
1510	NASDAQ	ICFI	Tue, Sep 25, 2012	21.63	21.75	21.07	21.16
1509	NASDAQ	ICFI	Mon, Sep 24, 2012	21.80	22.01	21.27	21.50
1508	NASDAQ	ICFI	Fri, Sep 21, 2012	22.53	22.53	21.75	21.93
1507	NASDAQ	ICFI	Thu, Sep 20, 2012	22.25	22.26	22.10	22.20
1506	NASDAQ	ICFI	Wed, Sep 19, 2012	22.69	22.77	22.40	22.43
1505	NASDAQ	ICFI	Tue, Sep 18, 2012	22.57	22.78	22.57	22.69
1504	NASDAQ	ICFI	Mon, Sep 17, 2012	22.41	22.85	22.36	22.81
1503	NASDAQ	ICFI	Fri, Sep 14, 2012	22.50	22.66	22.40	22.55
1502	NASDAQ	ICFI	Thu, Sep 13, 2012	22.13	22.60	22.05	22.43
1501	NASDAQ	ICFI	Wed, Sep 12, 2012	22.12	22.16	21.79	22.06
1500	NASDAQ	ICFI	Tue, Sep 11, 2012	21.88	22.22	21.66	22.15
1499	NASDAQ	ICFI	Mon, Sep 10, 2012	22.39	22.39	21.68	21.88
1498	NASDAQ	ICFI	Fri, Sep 7, 2012	22.62	22.62	22.25	22.44
1497	NASDAQ	ICFI	Thu, Sep 6, 2012	22.50	22.70	22.48	22.54
1496	NASDAQ	ICFI	Wed, Sep 5, 2012	22.67	22.98	22.33	22.49
1495	NASDAQ	ICFI	Tue, Sep 4, 2012	22.07	22.60	21.65	22.50
1494	NASDAQ	ICFI	Fri, Aug 31, 2012	22.00	22.17	21.83	22.04
1493	NASDAQ	ICFI	Thu, Aug 30, 2012	21.96	22.05	21.85	21.91
1492	NASDAQ	ICFI	Wed, Aug 29, 2012	21.93	22.28	21.93	22.00
1491	NASDAQ	ICFI	Tue, Aug 28, 2012	21.69	22.00	21.69	21.88
1490	NASDAQ	ICFI	Mon, Aug 27, 2012	21.95	21.99	21.67	21.76
1489	NASDAQ	ICFI	Fri, Aug 24, 2012	21.99	22.10	21.61	21.92
1488	NASDAQ	ICFI	Thu, Aug 23, 2012	21.50	22.20	21.49	22.04
1487	NASDAQ	ICFI	Wed, Aug 22, 2012	21.88	22.00	21.49	21.52
1486	NASDAQ	ICFI	Tue, Aug 21, 2012	21.59	22.11	21.57	22.00
1485	NASDAQ	ICFI	Mon, Aug 20, 2012	21.80	22.05	21.44	21.54
1484	NASDAQ	ICFI	Fri, Aug 17, 2012	21.89	22.00	21.77	21.94
1483	NASDAQ	ICFI	Thu, Aug 16, 2012	22.20	22.20	21.79	21.97
1482	NASDAQ	ICFI	Wed, Aug 15, 2012	21.93	22.35	21.93	22.16
1481	NASDAQ	ICFI	Tue, Aug 14, 2012	22.49	22.49	21.96	22.09
1480	NASDAQ	ICFI	Mon, Aug 13, 2012	22.26	22.58	22.25	22.40
1479	NASDAQ	ICFI	Fri, Aug 10, 2012	22.43	22.47	22.17	22.37
1478	NASDAQ	ICFI	Thu, Aug 9, 2012	21.92	22.66	21.87	22.54
1477	NASDAQ	ICFI	Wed, Aug 8, 2012	21.79	22.00	21.54	21.87
1476	NASDAQ	ICFI	Tue, Aug 7, 2012	21.99	22.02	21.26	21.98
1475	NASDAQ	ICFI	Mon, Aug 6, 2012	21.94	22.10	21.62	21.90
1474	NASDAQ	ICFI	Fri, Aug 3, 2012	19.94	22.16	19.94	21.96
1473	NASDAQ	ICFI	Thu, Aug 2, 2012	24.18	24.33	23.67	23.94
1472	NASDAQ	ICFI	Wed, Aug 1, 2012	24.68	24.90	23.92	24.26
1471	NASDAQ	ICFI	Tue, Jul 31, 2012	24.73	25.04	24.51	24.57
1470	NASDAQ	ICFI	Mon, Jul 30, 2012	25.00	25.18	24.71	24.71
1469	NASDAQ	ICFI	Fri, Jul 27, 2012	24.07	25.08	23.76	24.98
1468	NASDAQ	ICFI	Thu, Jul 26, 2012	24.37	24.37	23.85	24.01
1467	NASDAQ	ICFI	Wed, Jul 25, 2012	24.13	24.13	23.89	23.95
1466	NASDAQ	ICFI	Tue, Jul 24, 2012	24.45	24.66	23.75	23.90
1465	NASDAQ	ICFI	Mon, Jul 23, 2012	24.70	25.11	24.42	24.42
1464	NASDAQ	ICFI	Fri, Jul 20, 2012	25.21	25.53	25.02	25.17
1463	NASDAQ	ICFI	Thu, Jul 19, 2012	25.95	25.95	24.44	25.46
1462	NASDAQ	ICFI	Wed, Jul 18, 2012	25.46	26.03	25.46	25.89
1461	NASDAQ	ICFI	Tue, Jul 17, 2012	25.27	25.51	24.81	25.45
1460	NASDAQ	ICFI	Mon, Jul 16, 2012	25.44	25.44	25.00	25.17
1459	NASDAQ	ICFI	Fri, Jul 13, 2012	24.93	25.61	24.93	25.43
1458	NASDAQ	ICFI	Thu, Jul 12, 2012	24.57	25.06	24.35	24.91
1457	NASDAQ	ICFI	Wed, Jul 11, 2012	24.79	25.01	24.52	24.85
1456	NASDAQ	ICFI	Tue, Jul 10, 2012	24.74	24.92	24.66	24.81
1455	NASDAQ	ICFI	Mon, Jul 9, 2012	24.18	24.65	24.14	24.62
1454	NASDAQ	ICFI	Fri, Jul 6, 2012	24.22	24.33	24.02	24.30
1453	NASDAQ	ICFI	Thu, Jul 5, 2012	25.02	25.04	24.30	24.51
1452	NASDAQ	ICFI	Tue, Jul 3, 2012	24.50	25.12	24.23	25.04
1451	NASDAQ	ICFI	Mon, Jul 2, 2012	24.01	24.46	23.78	24.43
1450	NASDAQ	ICFI	Fri, Jun 29, 2012	22.79	23.84	22.66	23.84
1449	NASDAQ	ICFI	Thu, Jun 28, 2012	21.95	22.28	21.90	22.27
1448	NASDAQ	ICFI	Wed, Jun 27, 2012	22.14	22.24	21.94	22.16
1447	NASDAQ	ICFI	Tue, Jun 26, 2012	21.78	22.27	21.78	22.05
1446	NASDAQ	ICFI	Mon, Jun 25, 2012	22.49	22.58	22.28	22.29
1445	NASDAQ	ICFI	Fri, Jun 22, 2012	22.74	22.90	22.23	22.72
1444	NASDAQ	ICFI	Thu, Jun 21, 2012	22.94	22.94	22.41	22.57
1443	NASDAQ	ICFI	Wed, Jun 20, 2012	22.92	23.05	22.78	23.00
1442	NASDAQ	ICFI	Tue, Jun 19, 2012	22.84	23.06	22.66	22.95
1441	NASDAQ	ICFI	Mon, Jun 18, 2012	22.76	22.89	22.56	22.69
1440	NASDAQ	ICFI	Fri, Jun 15, 2012	22.59	23.04	22.35	22.93
1439	NASDAQ	ICFI	Thu, Jun 14, 2012	22.49	22.79	22.18	22.67
1438	NASDAQ	ICFI	Wed, Jun 13, 2012	22.94	23.13	22.31	22.38
1437	NASDAQ	ICFI	Tue, Jun 12, 2012	22.97	23.12	22.64	23.01
1436	NASDAQ	ICFI	Mon, Jun 11, 2012	24.14	24.14	22.66	22.69
1435	NASDAQ	ICFI	Fri, Jun 8, 2012	23.40	23.95	23.19	23.85
1434	NASDAQ	ICFI	Thu, Jun 7, 2012	23.44	23.70	23.42	23.52
1433	NASDAQ	ICFI	Wed, Jun 6, 2012	22.83	23.24	22.77	23.21
1432	NASDAQ	ICFI	Tue, Jun 5, 2012	22.60	22.92	22.58	22.69
1431	NASDAQ	ICFI	Mon, Jun 4, 2012	22.59	22.90	22.53	22.77
1430	NASDAQ	ICFI	Fri, Jun 1, 2012	22.14	22.67	21.97	22.58
1429	NASDAQ	ICFI	Thu, May 31, 2012	22.24	22.58	21.85	22.50
1428	NASDAQ	ICFI	Wed, May 30, 2012	22.25	22.67	22.01	22.27
1427	NASDAQ	ICFI	Tue, May 29, 2012	22.46	22.56	22.06	22.52
1426	NASDAQ	ICFI	Fri, May 25, 2012	22.68	22.68	22.14	22.36
1425	NASDAQ	ICFI	Thu, May 24, 2012	23.01	23.01	22.31	22.62
1424	NASDAQ	ICFI	Wed, May 23, 2012	22.51	23.10	22.39	23.00
1423	NASDAQ	ICFI	Tue, May 22, 2012	22.80	23.10	22.70	22.79
1422	NASDAQ	ICFI	Mon, May 21, 2012	22.85	23.25	22.71	22.81
1421	NASDAQ	ICFI	Fri, May 18, 2012	22.34	23.48	22.33	22.90
1420	NASDAQ	ICFI	Thu, May 17, 2012	22.19	22.67	21.88	22.40
1419	NASDAQ	ICFI	Wed, May 16, 2012	22.83	22.85	22.07	22.17
1418	NASDAQ	ICFI	Tue, May 15, 2012	22.52	23.04	22.52	22.80
1417	NASDAQ	ICFI	Mon, May 14, 2012	22.11	22.66	22.10	22.59
1416	NASDAQ	ICFI	Fri, May 11, 2012	22.31	22.50	22.06	22.37
1415	NASDAQ	ICFI	Thu, May 10, 2012	22.10	22.56	22.08	22.55
1414	NASDAQ	ICFI	Wed, May 9, 2012	21.76	22.24	21.76	22.00
1413	NASDAQ	ICFI	Tue, May 8, 2012	21.99	22.18	21.80	22.08
1412	NASDAQ	ICFI	Mon, May 7, 2012	22.15	22.52	22.06	22.20
1411	NASDAQ	ICFI	Fri, May 4, 2012	22.54	22.66	22.02	22.19
1410	NASDAQ	ICFI	Thu, May 3, 2012	24.01	24.14	22.55	22.69
1409	NASDAQ	ICFI	Wed, May 2, 2012	24.19	24.29	23.97	24.11
1408	NASDAQ	ICFI	Tue, May 1, 2012	24.93	25.27	24.33	24.39
1407	NASDAQ	ICFI	Mon, Apr 30, 2012	25.33	25.33	24.75	24.94
1406	NASDAQ	ICFI	Fri, Apr 27, 2012	25.12	25.53	24.94	25.43
1405	NASDAQ	ICFI	Thu, Apr 26, 2012	24.76	25.31	24.47	25.09
1404	NASDAQ	ICFI	Wed, Apr 25, 2012	25.00	25.00	24.53	24.72
1403	NASDAQ	ICFI	Tue, Apr 24, 2012	24.64	24.88	24.49	24.74
1402	NASDAQ	ICFI	Mon, Apr 23, 2012	24.60	24.70	24.40	24.62
1401	NASDAQ	ICFI	Fri, Apr 20, 2012	25.16	25.16	24.62	24.94
1400	NASDAQ	ICFI	Thu, Apr 19, 2012	24.62	24.67	24.22	24.50
1399	NASDAQ	ICFI	Wed, Apr 18, 2012	24.76	24.76	24.40	24.62
1398	NASDAQ	ICFI	Tue, Apr 17, 2012	24.70	25.20	24.68	25.00
1397	NASDAQ	ICFI	Mon, Apr 16, 2012	24.26	24.66	23.97	24.42
1396	NASDAQ	ICFI	Fri, Apr 13, 2012	24.14	24.26	23.95	24.18
1395	NASDAQ	ICFI	Thu, Apr 12, 2012	24.07	24.39	24.00	24.27
1394	NASDAQ	ICFI	Wed, Apr 11, 2012	23.77	24.18	23.71	24.09
1393	NASDAQ	ICFI	Tue, Apr 10, 2012	23.86	23.86	23.30	23.58
1392	NASDAQ	ICFI	Mon, Apr 9, 2012	24.17	24.31	23.77	23.86
1391	NASDAQ	ICFI	Thu, Apr 5, 2012	24.53	24.82	24.44	24.66
1390	NASDAQ	ICFI	Wed, Apr 4, 2012	24.79	24.88	24.63	24.71
1389	NASDAQ	ICFI	Tue, Apr 3, 2012	26.02	26.02	25.07	25.13
1388	NASDAQ	ICFI	Mon, Apr 2, 2012	25.23	26.12	25.09	26.12
1387	NASDAQ	ICFI	Fri, Mar 30, 2012	25.75	25.75	25.24	25.37
1386	NASDAQ	ICFI	Thu, Mar 29, 2012	24.93	25.64	24.93	25.54
1385	NASDAQ	ICFI	Wed, Mar 28, 2012	25.38	25.40	24.87	25.16
1384	NASDAQ	ICFI	Tue, Mar 27, 2012	25.73	25.73	25.27	25.38
1383	NASDAQ	ICFI	Mon, Mar 26, 2012	25.39	25.93	25.39	25.83
1382	NASDAQ	ICFI	Fri, Mar 23, 2012	25.14	25.20	24.89	25.18
1381	NASDAQ	ICFI	Thu, Mar 22, 2012	24.72	25.31	24.54	25.31
1380	NASDAQ	ICFI	Wed, Mar 21, 2012	25.06	25.30	24.83	25.03
1379	NASDAQ	ICFI	Tue, Mar 20, 2012	25.40	25.58	24.73	24.98
1378	NASDAQ	ICFI	Mon, Mar 19, 2012	24.82	25.80	24.81	25.66
1377	NASDAQ	ICFI	Fri, Mar 16, 2012	25.30	25.30	24.68	24.94
1376	NASDAQ	ICFI	Thu, Mar 15, 2012	25.02	25.35	24.85	25.34
1375	NASDAQ	ICFI	Wed, Mar 14, 2012	25.62	25.74	24.85	24.95
1374	NASDAQ	ICFI	Tue, Mar 13, 2012	25.73	25.73	25.11	25.72
1373	NASDAQ	ICFI	Mon, Mar 12, 2012	25.67	25.72	25.42	25.50
1372	NASDAQ	ICFI	Fri, Mar 9, 2012	25.48	26.03	25.43	25.80
1371	NASDAQ	ICFI	Thu, Mar 8, 2012	25.15	25.58	24.74	25.53
1370	NASDAQ	ICFI	Wed, Mar 7, 2012	24.96	25.15	24.89	25.10
1369	NASDAQ	ICFI	Tue, Mar 6, 2012	24.83	24.94	24.55	24.86
1368	NASDAQ	ICFI	Mon, Mar 5, 2012	25.06	25.17	24.74	25.00
1367	NASDAQ	ICFI	Fri, Mar 2, 2012	26.20	26.20	24.57	24.94
1366	NASDAQ	ICFI	Thu, Mar 1, 2012	26.18	26.57	24.88	24.88
1365	NASDAQ	ICFI	Wed, Feb 29, 2012	26.80	27.04	25.93	25.93
1364	NASDAQ	ICFI	Tue, Feb 28, 2012	27.35	27.35	26.52	26.72
1363	NASDAQ	ICFI	Mon, Feb 27, 2012	27.15	27.47	26.87	27.42
1362	NASDAQ	ICFI	Fri, Feb 24, 2012	27.74	27.74	27.41	27.44
1361	NASDAQ	ICFI	Thu, Feb 23, 2012	27.80	28.04	27.60	27.80
1360	NASDAQ	ICFI	Wed, Feb 22, 2012	27.58	27.96	27.48	27.82
1359	NASDAQ	ICFI	Tue, Feb 21, 2012	27.51	27.90	27.41	27.71
1358	NASDAQ	ICFI	Fri, Feb 17, 2012	27.15	27.57	27.01	27.51
1357	NASDAQ	ICFI	Thu, Feb 16, 2012	26.20	27.29	26.20	27.04
1356	NASDAQ	ICFI	Wed, Feb 15, 2012	26.96	27.06	26.00	26.16
1355	NASDAQ	ICFI	Tue, Feb 14, 2012	27.38	27.38	26.77	26.84
1354	NASDAQ	ICFI	Mon, Feb 13, 2012	27.44	27.77	27.35	27.44
1353	NASDAQ	ICFI	Fri, Feb 10, 2012	27.59	27.71	27.19	27.30
1352	NASDAQ	ICFI	Thu, Feb 9, 2012	28.29	28.29	27.43	27.81
1351	NASDAQ	ICFI	Wed, Feb 8, 2012	28.31	28.53	27.93	28.28
1350	NASDAQ	ICFI	Tue, Feb 7, 2012	28.24	28.37	28.06	28.25
1349	NASDAQ	ICFI	Mon, Feb 6, 2012	28.45	28.64	28.09	28.31
1348	NASDAQ	ICFI	Fri, Feb 3, 2012	28.75	28.81	28.51	28.66
1347	NASDAQ	ICFI	Thu, Feb 2, 2012	28.68	29.22	28.25	28.39
1346	NASDAQ	ICFI	Wed, Feb 1, 2012	28.74	28.96	28.35	28.72
1345	NASDAQ	ICFI	Tue, Jan 31, 2012	28.58	28.75	28.22	28.34
1344	NASDAQ	ICFI	Mon, Jan 30, 2012	28.40	28.61	28.22	28.24
1343	NASDAQ	ICFI	Fri, Jan 27, 2012	27.87	28.93	27.85	28.56
1342	NASDAQ	ICFI	Thu, Jan 26, 2012	27.44	27.84	27.44	27.81
1341	NASDAQ	ICFI	Wed, Jan 25, 2012	26.94	27.73	26.70	27.38
1340	NASDAQ	ICFI	Tue, Jan 24, 2012	26.82	27.05	26.68	27.00
1339	NASDAQ	ICFI	Mon, Jan 23, 2012	26.95	27.06	26.58	26.90
1338	NASDAQ	ICFI	Fri, Jan 20, 2012	26.75	27.37	26.75	26.97
1337	NASDAQ	ICFI	Thu, Jan 19, 2012	27.50	27.50	26.60	26.85
1336	NASDAQ	ICFI	Wed, Jan 18, 2012	27.20	27.50	27.12	27.46
1335	NASDAQ	ICFI	Tue, Jan 17, 2012	26.63	27.50	26.31	27.20
1334	NASDAQ	ICFI	Fri, Jan 13, 2012	27.44	27.81	26.16	26.27
1333	NASDAQ	ICFI	Thu, Jan 12, 2012	27.54	28.00	27.54	27.83
1332	NASDAQ	ICFI	Wed, Jan 11, 2012	27.63	28.27	27.34	27.59
1331	NASDAQ	ICFI	Tue, Jan 10, 2012	26.77	28.00	26.65	27.78
1330	NASDAQ	ICFI	Mon, Jan 9, 2012	25.81	26.55	25.74	26.41
1329	NASDAQ	ICFI	Fri, Jan 6, 2012	25.84	26.09	25.63	25.79
1328	NASDAQ	ICFI	Thu, Jan 5, 2012	25.47	26.09	25.08	25.90
1327	NASDAQ	ICFI	Wed, Jan 4, 2012	25.45	25.76	25.24	25.69
1326	NASDAQ	ICFI	Tue, Jan 3, 2012	25.31	25.82	25.20	25.54
1325	NASDAQ	ICFI	Fri, Dec 30, 2011	24.83	24.91	24.51	24.78
1324	NASDAQ	ICFI	Thu, Dec 29, 2011	24.68	24.99	24.57	24.87
1323	NASDAQ	ICFI	Wed, Dec 28, 2011	25.31	25.32	24.46	24.52
1322	NASDAQ	ICFI	Tue, Dec 27, 2011	24.97	25.43	24.82	25.38
1321	NASDAQ	ICFI	Fri, Dec 23, 2011	26.79	26.79	24.90	25.00
1320	NASDAQ	ICFI	Thu, Dec 22, 2011	26.47	26.96	26.15	26.80
1319	NASDAQ	ICFI	Wed, Dec 21, 2011	27.32	27.40	24.51	26.30
1318	NASDAQ	ICFI	Tue, Dec 20, 2011	26.23	27.55	26.05	27.24
1317	NASDAQ	ICFI	Mon, Dec 19, 2011	25.98	26.17	25.64	25.68
1316	NASDAQ	ICFI	Fri, Dec 16, 2011	25.42	26.41	25.37	25.80
1315	NASDAQ	ICFI	Thu, Dec 15, 2011	25.15	25.43	24.55	25.13
1314	NASDAQ	ICFI	Wed, Dec 14, 2011	24.25	25.19	24.13	24.79
1313	NASDAQ	ICFI	Tue, Dec 13, 2011	25.63	26.13	24.11	24.39
1312	NASDAQ	ICFI	Mon, Dec 12, 2011	25.53	25.67	25.03	25.24
1311	NASDAQ	ICFI	Fri, Dec 9, 2011	25.64	26.07	25.41	25.85
1310	NASDAQ	ICFI	Thu, Dec 8, 2011	26.51	26.64	25.48	25.52
1309	NASDAQ	ICFI	Wed, Dec 7, 2011	26.32	26.97	25.92	26.84
1308	NASDAQ	ICFI	Tue, Dec 6, 2011	26.42	26.85	25.91	26.43
1307	NASDAQ	ICFI	Mon, Dec 5, 2011	26.29	27.00	25.87	26.64
1306	NASDAQ	ICFI	Fri, Dec 2, 2011	26.18	26.18	25.36	25.87
1305	NASDAQ	ICFI	Thu, Dec 1, 2011	25.85	26.10	25.46	25.80
1304	NASDAQ	ICFI	Wed, Nov 30, 2011	25.84	26.05	25.49	25.94
1303	NASDAQ	ICFI	Tue, Nov 29, 2011	25.02	25.20	24.46	24.88
1302	NASDAQ	ICFI	Mon, Nov 28, 2011	24.75	25.19	20.00	25.08
1301	NASDAQ	ICFI	Fri, Nov 25, 2011	23.53	24.13	23.45	24.00
1300	NASDAQ	ICFI	Wed, Nov 23, 2011	23.57	23.80	23.24	23.63
1299	NASDAQ	ICFI	Tue, Nov 22, 2011	23.82	24.10	23.38	23.83
1298	NASDAQ	ICFI	Mon, Nov 21, 2011	24.46	24.60	24.02	24.07
1297	NASDAQ	ICFI	Fri, Nov 18, 2011	24.42	25.04	24.28	24.96
1296	NASDAQ	ICFI	Thu, Nov 17, 2011	24.53	24.96	24.19	24.55
1295	NASDAQ	ICFI	Wed, Nov 16, 2011	24.91	25.15	24.52	24.59
1294	NASDAQ	ICFI	Tue, Nov 15, 2011	24.04	25.23	23.75	25.22
1293	NASDAQ	ICFI	Mon, Nov 14, 2011	24.43	24.43	23.89	24.23
1292	NASDAQ	ICFI	Fri, Nov 11, 2011	24.39	24.53	23.61	24.52
1291	NASDAQ	ICFI	Thu, Nov 10, 2011	24.31	24.31	23.73	24.10
1290	NASDAQ	ICFI	Wed, Nov 9, 2011	24.69	24.80	23.67	24.03
1289	NASDAQ	ICFI	Tue, Nov 8, 2011	25.28	25.35	24.41	25.33
1288	NASDAQ	ICFI	Mon, Nov 7, 2011	24.76	25.28	24.46	25.22
1287	NASDAQ	ICFI	Fri, Nov 4, 2011	25.07	25.30	24.69	25.06
1286	NASDAQ	ICFI	Thu, Nov 3, 2011	25.05	25.50	24.60	25.44
1285	NASDAQ	ICFI	Wed, Nov 2, 2011	20.49	24.91	20.48	24.85
1284	NASDAQ	ICFI	Tue, Nov 1, 2011	22.46	22.60	21.39	22.04
1283	NASDAQ	ICFI	Mon, Oct 31, 2011	23.50	23.85	23.21	23.38
1282	NASDAQ	ICFI	Fri, Oct 28, 2011	24.54	24.83	23.90	23.93
1281	NASDAQ	ICFI	Thu, Oct 27, 2011	24.11	24.69	23.66	24.58
1280	NASDAQ	ICFI	Wed, Oct 26, 2011	22.79	23.58	22.62	23.36
1279	NASDAQ	ICFI	Tue, Oct 25, 2011	23.69	23.69	22.49	22.59
1278	NASDAQ	ICFI	Mon, Oct 24, 2011	22.50	24.65	22.50	23.93
1277	NASDAQ	ICFI	Fri, Oct 21, 2011	22.02	22.48	21.71	22.40
1276	NASDAQ	ICFI	Thu, Oct 20, 2011	21.09	22.69	20.90	21.55
1275	NASDAQ	ICFI	Wed, Oct 19, 2011	21.92	21.96	20.98	21.10
1274	NASDAQ	ICFI	Tue, Oct 18, 2011	21.32	21.98	20.90	21.92
1273	NASDAQ	ICFI	Mon, Oct 17, 2011	21.54	21.57	21.02	21.16
1272	NASDAQ	ICFI	Fri, Oct 14, 2011	21.83	21.83	21.57	21.76
1271	NASDAQ	ICFI	Thu, Oct 13, 2011	21.32	21.70	21.14	21.70
1270	NASDAQ	ICFI	Wed, Oct 12, 2011	20.74	21.65	20.65	21.50
1269	NASDAQ	ICFI	Tue, Oct 11, 2011	20.14	20.67	19.97	20.66
1268	NASDAQ	ICFI	Mon, Oct 10, 2011	19.02	20.43	19.02	20.40
1267	NASDAQ	ICFI	Fri, Oct 7, 2011	19.73	19.75	18.69	18.78
1266	NASDAQ	ICFI	Thu, Oct 6, 2011	19.59	19.90	19.43	19.67
1265	NASDAQ	ICFI	Wed, Oct 5, 2011	19.73	20.10	19.60	19.69
1264	NASDAQ	ICFI	Tue, Oct 4, 2011	17.77	19.81	17.68	19.76
1263	NASDAQ	ICFI	Mon, Oct 3, 2011	18.74	19.20	17.78	17.79
1262	NASDAQ	ICFI	Fri, Sep 30, 2011	18.61	19.17	18.29	18.81
1261	NASDAQ	ICFI	Thu, Sep 29, 2011	19.39	19.50	18.35	18.88
1260	NASDAQ	ICFI	Wed, Sep 28, 2011	19.92	19.96	18.97	18.99
1259	NASDAQ	ICFI	Tue, Sep 27, 2011	20.10	20.44	19.77	19.92
1258	NASDAQ	ICFI	Mon, Sep 26, 2011	20.44	20.44	19.73	19.80
1257	NASDAQ	ICFI	Fri, Sep 23, 2011	20.26	20.41	19.98	20.33
1256	NASDAQ	ICFI	Thu, Sep 22, 2011	19.32	21.45	19.32	20.25
1255	NASDAQ	ICFI	Wed, Sep 21, 2011	20.81	20.89	19.57	19.79
1254	NASDAQ	ICFI	Tue, Sep 20, 2011	20.94	21.19	20.58	20.58
1253	NASDAQ	ICFI	Mon, Sep 19, 2011	20.97	21.04	20.66	20.81
1252	NASDAQ	ICFI	Fri, Sep 16, 2011	21.24	21.35	20.81	21.35
1251	NASDAQ	ICFI	Thu, Sep 15, 2011	20.82	21.09	20.63	21.07
1250	NASDAQ	ICFI	Wed, Sep 14, 2011	20.55	20.83	19.95	20.64
1249	NASDAQ	ICFI	Tue, Sep 13, 2011	20.20	20.51	19.97	20.37
1248	NASDAQ	ICFI	Mon, Sep 12, 2011	19.85	20.19	19.09	20.14
1247	NASDAQ	ICFI	Fri, Sep 9, 2011	20.18	20.25	19.83	20.08
1246	NASDAQ	ICFI	Thu, Sep 8, 2011	20.52	20.72	20.13	20.38
1245	NASDAQ	ICFI	Wed, Sep 7, 2011	19.93	20.69	19.02	20.67
1244	NASDAQ	ICFI	Tue, Sep 6, 2011	19.49	19.78	19.02	19.67
1243	NASDAQ	ICFI	Fri, Sep 2, 2011	20.71	20.89	19.98	20.01
1242	NASDAQ	ICFI	Thu, Sep 1, 2011	21.51	21.72	21.00	21.12
1241	NASDAQ	ICFI	Wed, Aug 31, 2011	22.98	22.99	21.98	22.67
1240	NASDAQ	ICFI	Tue, Aug 30, 2011	22.47	23.03	22.26	22.82
1239	NASDAQ	ICFI	Mon, Aug 29, 2011	22.28	24.49	22.26	22.63
1238	NASDAQ	ICFI	Fri, Aug 26, 2011	21.25	22.22	21.25	22.05
1237	NASDAQ	ICFI	Thu, Aug 25, 2011	21.40	21.87	21.24	21.48
1236	NASDAQ	ICFI	Wed, Aug 24, 2011	20.84	21.76	18.62	21.28
1235	NASDAQ	ICFI	Tue, Aug 23, 2011	20.56	20.81	20.32	20.79
1234	NASDAQ	ICFI	Mon, Aug 22, 2011	20.51	20.63	20.25	20.57
1233	NASDAQ	ICFI	Fri, Aug 19, 2011	19.49	20.29	19.49	19.98
1232	NASDAQ	ICFI	Thu, Aug 18, 2011	20.49	20.63	19.47	19.71
1231	NASDAQ	ICFI	Wed, Aug 17, 2011	21.79	21.79	20.93	21.06
1230	NASDAQ	ICFI	Tue, Aug 16, 2011	21.46	21.61	20.85	21.06
1229	NASDAQ	ICFI	Mon, Aug 15, 2011	21.26	21.63	21.10	21.61
1228	NASDAQ	ICFI	Fri, Aug 12, 2011	21.49	21.49	20.67	21.09
1227	NASDAQ	ICFI	Thu, Aug 11, 2011	20.57	21.72	20.33	21.31
1226	NASDAQ	ICFI	Wed, Aug 10, 2011	21.37	21.97	20.42	20.59
1225	NASDAQ	ICFI	Tue, Aug 9, 2011	22.50	22.50	20.54	21.98
1224	NASDAQ	ICFI	Mon, Aug 8, 2011	22.99	24.21	19.73	22.00
1223	NASDAQ	ICFI	Fri, Aug 5, 2011	23.30	24.17	22.67	23.64
1222	NASDAQ	ICFI	Thu, Aug 4, 2011	24.66	24.66	22.75	23.06
1221	NASDAQ	ICFI	Wed, Aug 3, 2011	24.66	25.44	24.30	25.08
1220	NASDAQ	ICFI	Tue, Aug 2, 2011	24.29	25.61	19.64	24.72
1219	NASDAQ	ICFI	Mon, Aug 1, 2011	23.94	24.01	23.30	23.90
1218	NASDAQ	ICFI	Fri, Jul 29, 2011	23.63	23.90	23.25	23.36
1217	NASDAQ	ICFI	Thu, Jul 28, 2011	23.94	24.10	23.68	23.96
1216	NASDAQ	ICFI	Wed, Jul 27, 2011	23.95	24.12	23.25	23.87
1215	NASDAQ	ICFI	Tue, Jul 26, 2011	24.23	24.34	23.88	24.00
1214	NASDAQ	ICFI	Mon, Jul 25, 2011	24.13	24.46	24.13	24.23
1213	NASDAQ	ICFI	Fri, Jul 22, 2011	24.36	24.45	24.18	24.35
1212	NASDAQ	ICFI	Thu, Jul 21, 2011	24.20	24.44	23.93	24.36
1211	NASDAQ	ICFI	Wed, Jul 20, 2011	24.27	24.27	23.88	24.06
1210	NASDAQ	ICFI	Tue, Jul 19, 2011	24.13	24.33	24.00	24.32
1209	NASDAQ	ICFI	Mon, Jul 18, 2011	24.22	24.66	23.88	24.00
1208	NASDAQ	ICFI	Fri, Jul 15, 2011	24.36	24.79	24.13	24.38
1207	NASDAQ	ICFI	Thu, Jul 14, 2011	25.08	25.17	24.32	24.35
1206	NASDAQ	ICFI	Wed, Jul 13, 2011	24.87	25.39	24.77	24.99
1205	NASDAQ	ICFI	Tue, Jul 12, 2011	24.85	25.14	24.56	24.79
1204	NASDAQ	ICFI	Mon, Jul 11, 2011	25.17	25.65	24.91	25.00
1203	NASDAQ	ICFI	Fri, Jul 8, 2011	25.36	25.67	25.29	25.44
1202	NASDAQ	ICFI	Thu, Jul 7, 2011	25.29	25.72	24.90	25.59
1201	NASDAQ	ICFI	Wed, Jul 6, 2011	25.23	25.88	24.75	25.20
1200	NASDAQ	ICFI	Tue, Jul 5, 2011	25.67	25.97	25.22	25.33
1199	NASDAQ	ICFI	Fri, Jul 1, 2011	25.40	25.84	25.25	25.63
1198	NASDAQ	ICFI	Thu, Jun 30, 2011	25.18	25.44	25.14	25.38
1197	NASDAQ	ICFI	Wed, Jun 29, 2011	25.38	25.42	24.94	25.19
1196	NASDAQ	ICFI	Tue, Jun 28, 2011	25.06	25.42	25.01	25.27
1195	NASDAQ	ICFI	Mon, Jun 27, 2011	25.08	25.21	24.57	24.93
1194	NASDAQ	ICFI	Fri, Jun 24, 2011	25.03	25.09	24.61	24.99
1193	NASDAQ	ICFI	Thu, Jun 23, 2011	25.03	25.21	24.46	25.00
1192	NASDAQ	ICFI	Wed, Jun 22, 2011	25.20	25.65	25.06	25.30
1191	NASDAQ	ICFI	Tue, Jun 21, 2011	25.23	25.60	25.04	25.41
1190	NASDAQ	ICFI	Mon, Jun 20, 2011	24.96	25.52	24.92	25.08
1189	NASDAQ	ICFI	Fri, Jun 17, 2011	25.37	25.70	24.97	25.11
1188	NASDAQ	ICFI	Thu, Jun 16, 2011	25.27	25.74	24.97	25.24
1187	NASDAQ	ICFI	Wed, Jun 15, 2011	25.17	25.31	24.87	25.08
1186	NASDAQ	ICFI	Tue, Jun 14, 2011	24.90	25.46	24.82	25.33
1185	NASDAQ	ICFI	Mon, Jun 13, 2011	24.33	24.89	24.32	24.71
1184	NASDAQ	ICFI	Fri, Jun 10, 2011	24.45	24.74	24.18	24.27
1183	NASDAQ	ICFI	Thu, Jun 9, 2011	24.50	24.58	23.38	24.53
1182	NASDAQ	ICFI	Wed, Jun 8, 2011	24.35	24.64	24.07	24.50
1181	NASDAQ	ICFI	Tue, Jun 7, 2011	24.61	24.79	24.42	24.47
1180	NASDAQ	ICFI	Mon, Jun 6, 2011	24.26	24.61	24.26	24.47
1179	NASDAQ	ICFI	Fri, Jun 3, 2011	24.32	24.45	24.05	24.23
1178	NASDAQ	ICFI	Thu, Jun 2, 2011	24.50	24.99	23.82	24.65
1177	NASDAQ	ICFI	Wed, Jun 1, 2011	25.45	25.60	24.44	24.47
1176	NASDAQ	ICFI	Tue, May 31, 2011	25.79	25.80	25.51	25.72
1175	NASDAQ	ICFI	Fri, May 27, 2011	25.38	25.57	25.20	25.53
1174	NASDAQ	ICFI	Thu, May 26, 2011	24.95	25.30	24.92	25.27
1173	NASDAQ	ICFI	Wed, May 25, 2011	24.28	25.19	24.28	24.97
1172	NASDAQ	ICFI	Tue, May 24, 2011	24.51	24.52	23.99	24.28
1171	NASDAQ	ICFI	Mon, May 23, 2011	24.64	24.70	24.12	24.50
1170	NASDAQ	ICFI	Fri, May 20, 2011	24.55	25.04	24.25	25.00
1169	NASDAQ	ICFI	Thu, May 19, 2011	24.83	24.97	24.47	24.72
1168	NASDAQ	ICFI	Wed, May 18, 2011	24.85	24.86	24.50	24.64
1167	NASDAQ	ICFI	Tue, May 17, 2011	24.61	24.94	24.40	24.72
1166	NASDAQ	ICFI	Mon, May 16, 2011	24.89	25.00	24.62	24.70
1165	NASDAQ	ICFI	Fri, May 13, 2011	25.50	25.96	24.63	25.02
1164	NASDAQ	ICFI	Thu, May 12, 2011	25.09	25.66	24.66	25.56
1163	NASDAQ	ICFI	Wed, May 11, 2011	25.52	25.80	24.94	25.20
1162	NASDAQ	ICFI	Tue, May 10, 2011	25.41	26.01	25.15	25.72
1161	NASDAQ	ICFI	Mon, May 9, 2011	25.26	25.93	25.26	25.64
1160	NASDAQ	ICFI	Fri, May 6, 2011	24.47	25.90	24.47	25.38
1159	NASDAQ	ICFI	Thu, May 5, 2011	23.90	24.34	23.73	23.85
1158	NASDAQ	ICFI	Wed, May 4, 2011	23.94	24.09	23.54	23.86
1157	NASDAQ	ICFI	Tue, May 3, 2011	23.91	24.14	23.85	23.89
1156	NASDAQ	ICFI	Mon, May 2, 2011	24.38	24.38	23.82	23.99
1155	NASDAQ	ICFI	Fri, Apr 29, 2011	24.32	24.52	24.03	24.36
1154	NASDAQ	ICFI	Thu, Apr 28, 2011	24.52	24.38	23.69	24.34
1153	NASDAQ	ICFI	Wed, Apr 27, 2011	24.63	24.93	24.07	24.51
1152	NASDAQ	ICFI	Tue, Apr 26, 2011	24.03	24.68	24.03	24.57
1151	NASDAQ	ICFI	Mon, Apr 25, 2011	23.95	24.05	23.59	24.01
1150	NASDAQ	ICFI	Thu, Apr 21, 2011	24.18	24.18	23.92	24.02
1149	NASDAQ	ICFI	Wed, Apr 20, 2011	23.89	24.16	23.69	24.04
1148	NASDAQ	ICFI	Tue, Apr 19, 2011	24.00	24.04	23.48	23.64
1147	NASDAQ	ICFI	Mon, Apr 18, 2011	23.90	24.02	23.74	23.93
1146	NASDAQ	ICFI	Fri, Apr 15, 2011	23.86	24.00	23.44	23.95
1145	NASDAQ	ICFI	Thu, Apr 14, 2011	23.49	24.10	23.45	23.90
1144	NASDAQ	ICFI	Wed, Apr 13, 2011	23.75	23.96	23.50	23.60
1143	NASDAQ	ICFI	Tue, Apr 12, 2011	23.36	23.79	23.30	23.66
1142	NASDAQ	ICFI	Mon, Apr 11, 2011	23.39	23.62	23.26	23.50
1141	NASDAQ	ICFI	Fri, Apr 8, 2011	23.96	23.97	23.29	23.43
1140	NASDAQ	ICFI	Thu, Apr 7, 2011	23.91	24.39	23.84	23.84
1139	NASDAQ	ICFI	Wed, Apr 6, 2011	22.43	23.92	22.26	23.86
1138	NASDAQ	ICFI	Tue, Apr 5, 2011	21.82	22.40	21.70	22.29
1137	NASDAQ	ICFI	Mon, Apr 4, 2011	21.76	21.99	21.43	21.88
1136	NASDAQ	ICFI	Fri, Apr 1, 2011	20.59	21.90	20.20	21.77
1135	NASDAQ	ICFI	Thu, Mar 31, 2011	20.44	20.82	20.27	20.54
1134	NASDAQ	ICFI	Wed, Mar 30, 2011	20.57	20.77	20.39	20.53
1133	NASDAQ	ICFI	Tue, Mar 29, 2011	20.84	20.84	20.20	20.42
1132	NASDAQ	ICFI	Mon, Mar 28, 2011	21.10	21.24	20.86	20.88
1131	NASDAQ	ICFI	Fri, Mar 25, 2011	21.15	21.24	20.85	20.96
1130	NASDAQ	ICFI	Thu, Mar 24, 2011	21.32	21.47	20.92	21.03
1129	NASDAQ	ICFI	Wed, Mar 23, 2011	20.69	21.24	20.31	21.19
1128	NASDAQ	ICFI	Tue, Mar 22, 2011	21.51	21.90	20.51	20.69
1127	NASDAQ	ICFI	Mon, Mar 21, 2011	22.03	22.42	19.58	21.40
1126	NASDAQ	ICFI	Fri, Mar 18, 2011	21.82	22.41	21.41	21.80
1125	NASDAQ	ICFI	Thu, Mar 17, 2011	22.18	22.22	21.82	21.90
1124	NASDAQ	ICFI	Wed, Mar 16, 2011	22.18	22.73	21.67	21.94
1123	NASDAQ	ICFI	Tue, Mar 15, 2011	21.81	22.39	21.81	22.18
1122	NASDAQ	ICFI	Mon, Mar 14, 2011	22.25	22.89	21.78	22.33
1121	NASDAQ	ICFI	Fri, Mar 11, 2011	22.46	22.72	22.25	22.31
1120	NASDAQ	ICFI	Thu, Mar 10, 2011	22.62	22.64	22.33	22.50
1119	NASDAQ	ICFI	Wed, Mar 9, 2011	22.87	23.35	22.81	22.97
1118	NASDAQ	ICFI	Tue, Mar 8, 2011	22.75	23.25	22.47	22.86
1117	NASDAQ	ICFI	Mon, Mar 7, 2011	23.20	23.49	22.72	22.78
1116	NASDAQ	ICFI	Fri, Mar 4, 2011	23.53	23.53	22.93	23.21
1115	NASDAQ	ICFI	Thu, Mar 3, 2011	22.28	23.12	22.28	22.94
1114	NASDAQ	ICFI	Wed, Mar 2, 2011	23.07	23.16	21.92	22.21
1113	NASDAQ	ICFI	Tue, Mar 1, 2011	22.77	23.53	22.77	23.02
1112	NASDAQ	ICFI	Mon, Feb 28, 2011	22.50	23.62	22.40	22.65
1111	NASDAQ	ICFI	Fri, Feb 25, 2011	22.40	22.55	22.06	22.19
1110	NASDAQ	ICFI	Thu, Feb 24, 2011	23.10	23.10	22.00	22.38
1109	NASDAQ	ICFI	Wed, Feb 23, 2011	24.39	24.39	23.00	23.00
1108	NASDAQ	ICFI	Tue, Feb 22, 2011	24.47	24.70	24.06	24.28
1107	NASDAQ	ICFI	Fri, Feb 18, 2011	24.91	25.29	24.59	24.79
1106	NASDAQ	ICFI	Thu, Feb 17, 2011	24.15	24.86	24.09	24.76
1105	NASDAQ	ICFI	Wed, Feb 16, 2011	24.06	24.35	24.02	24.14
1104	NASDAQ	ICFI	Tue, Feb 15, 2011	23.56	24.01	23.56	23.87
1103	NASDAQ	ICFI	Mon, Feb 14, 2011	23.45	23.79	23.45	23.57
1102	NASDAQ	ICFI	Fri, Feb 11, 2011	23.17	23.51	23.03	23.51
1101	NASDAQ	ICFI	Thu, Feb 10, 2011	23.29	23.50	23.05	23.23
1100	NASDAQ	ICFI	Wed, Feb 9, 2011	24.01	24.16	23.46	23.53
1099	NASDAQ	ICFI	Tue, Feb 8, 2011	23.53	24.25	23.29	24.11
1098	NASDAQ	ICFI	Mon, Feb 7, 2011	23.86	24.03	23.35	23.63
1097	NASDAQ	ICFI	Fri, Feb 4, 2011	24.30	24.30	23.73	23.85
1096	NASDAQ	ICFI	Thu, Feb 3, 2011	24.20	24.34	23.80	24.28
1095	NASDAQ	ICFI	Wed, Feb 2, 2011	24.24	24.47	23.88	24.26
1094	NASDAQ	ICFI	Tue, Feb 1, 2011	24.23	24.43	23.85	24.35
1093	NASDAQ	ICFI	Mon, Jan 31, 2011	23.85	24.42	23.44	24.11
1092	NASDAQ	ICFI	Fri, Jan 28, 2011	24.63	24.63	23.52	23.81
1091	NASDAQ	ICFI	Thu, Jan 27, 2011	24.87	24.97	24.65	24.72
1090	NASDAQ	ICFI	Wed, Jan 26, 2011	25.21	25.57	24.79	24.95
1089	NASDAQ	ICFI	Tue, Jan 25, 2011	25.43	25.57	24.97	25.10
1088	NASDAQ	ICFI	Mon, Jan 24, 2011	25.19	25.82	25.00	25.58
1087	NASDAQ	ICFI	Fri, Jan 21, 2011	25.68	25.69	25.20	25.25
1086	NASDAQ	ICFI	Thu, Jan 20, 2011	25.50	25.69	25.42	25.49
1085	NASDAQ	ICFI	Wed, Jan 19, 2011	26.04	26.47	25.54	25.60
1084	NASDAQ	ICFI	Tue, Jan 18, 2011	25.63	26.15	25.46	26.15
1083	NASDAQ	ICFI	Fri, Jan 14, 2011	25.31	25.84	25.31	25.79
1082	NASDAQ	ICFI	Thu, Jan 13, 2011	25.39	25.51	25.25	25.31
1081	NASDAQ	ICFI	Wed, Jan 12, 2011	25.71	25.71	25.08	25.35
1080	NASDAQ	ICFI	Tue, Jan 11, 2011	25.44	25.58	25.08	25.51
1079	NASDAQ	ICFI	Mon, Jan 10, 2011	25.39	25.45	24.83	25.35
1078	NASDAQ	ICFI	Fri, Jan 7, 2011	25.92	26.11	25.29	25.57
1077	NASDAQ	ICFI	Thu, Jan 6, 2011	25.67	25.81	25.50	25.81
1076	NASDAQ	ICFI	Wed, Jan 5, 2011	25.55	25.84	25.25	25.74
1075	NASDAQ	ICFI	Tue, Jan 4, 2011	26.20	26.20	25.00	25.55
1074	NASDAQ	ICFI	Mon, Jan 3, 2011	25.98	26.21	25.72	26.06
1073	NASDAQ	ICFI	Fri, Dec 31, 2010	26.01	26.11	25.63	25.72
1072	NASDAQ	ICFI	Thu, Dec 30, 2010	25.89	26.44	25.85	26.02
1071	NASDAQ	ICFI	Wed, Dec 29, 2010	25.78	26.00	25.44	25.85
1070	NASDAQ	ICFI	Tue, Dec 28, 2010	25.82	25.94	25.63	25.78
1069	NASDAQ	ICFI	Mon, Dec 27, 2010	25.83	25.91	25.59	25.84
1068	NASDAQ	ICFI	Thu, Dec 23, 2010	25.96	26.30	25.77	25.94
1067	NASDAQ	ICFI	Wed, Dec 22, 2010	26.01	26.27	25.85	26.00
1066	NASDAQ	ICFI	Tue, Dec 21, 2010	26.45	26.56	25.85	26.00
1065	NASDAQ	ICFI	Mon, Dec 20, 2010	26.37	26.66	25.85	26.28
1064	NASDAQ	ICFI	Fri, Dec 17, 2010	26.29	26.46	25.88	26.17
1063	NASDAQ	ICFI	Thu, Dec 16, 2010	26.07	26.48	26.07	26.35
1062	NASDAQ	ICFI	Wed, Dec 15, 2010	26.61	26.62	25.63	25.94
1061	NASDAQ	ICFI	Tue, Dec 14, 2010	26.95	27.21	26.69	26.99
1060	NASDAQ	ICFI	Mon, Dec 13, 2010	27.04	27.29	26.77	26.81
1059	NASDAQ	ICFI	Fri, Dec 10, 2010	25.87	27.23	25.87	27.01
1058	NASDAQ	ICFI	Thu, Dec 9, 2010	27.03	27.14	26.63	26.91
1057	NASDAQ	ICFI	Wed, Dec 8, 2010	26.57	26.82	26.50	26.75
1056	NASDAQ	ICFI	Tue, Dec 7, 2010	26.18	26.54	26.12	26.43
1055	NASDAQ	ICFI	Mon, Dec 6, 2010	25.41	26.57	25.38	25.91
1054	NASDAQ	ICFI	Fri, Dec 3, 2010	24.59	25.49	24.53	25.41
1053	NASDAQ	ICFI	Thu, Dec 2, 2010	23.97	24.72	23.86	24.70
1052	NASDAQ	ICFI	Wed, Dec 1, 2010	24.11	24.35	23.89	23.90
1051	NASDAQ	ICFI	Tue, Nov 30, 2010	23.76	24.10	23.55	23.95
1050	NASDAQ	ICFI	Mon, Nov 29, 2010	23.79	24.19	23.39	24.02
1049	NASDAQ	ICFI	Fri, Nov 26, 2010	24.12	24.29	23.93	23.97
1048	NASDAQ	ICFI	Wed, Nov 24, 2010	24.25	24.41	23.94	24.24
1047	NASDAQ	ICFI	Tue, Nov 23, 2010	24.23	24.32	23.68	24.19
1046	NASDAQ	ICFI	Mon, Nov 22, 2010	24.45	24.70	24.00	24.48
1045	NASDAQ	ICFI	Fri, Nov 19, 2010	24.86	24.97	24.51	24.62
1044	NASDAQ	ICFI	Thu, Nov 18, 2010	25.34	25.37	24.76	24.83
1043	NASDAQ	ICFI	Wed, Nov 17, 2010	25.20	25.45	24.99	25.04
1042	NASDAQ	ICFI	Tue, Nov 16, 2010	26.24	26.24	25.01	25.21
1041	NASDAQ	ICFI	Mon, Nov 15, 2010	26.52	26.68	26.41	26.48
1040	NASDAQ	ICFI	Fri, Nov 12, 2010	26.18	26.72	26.16	26.42
1039	NASDAQ	ICFI	Thu, Nov 11, 2010	26.48	26.91	26.37	26.45
1038	NASDAQ	ICFI	Wed, Nov 10, 2010	26.51	26.90	26.10	26.88
1037	NASDAQ	ICFI	Tue, Nov 9, 2010	27.00	27.00	26.18	26.52
1036	NASDAQ	ICFI	Mon, Nov 8, 2010	27.44	27.68	27.16	27.38
1035	NASDAQ	ICFI	Fri, Nov 5, 2010	27.39	28.13	27.15	27.60
1034	NASDAQ	ICFI	Thu, Nov 4, 2010	26.81	27.46	26.49	27.14
1033	NASDAQ	ICFI	Wed, Nov 3, 2010	26.39	26.53	26.00	26.40
1032	NASDAQ	ICFI	Tue, Nov 2, 2010	25.78	26.30	25.78	26.29
1031	NASDAQ	ICFI	Mon, Nov 1, 2010	25.65	26.04	25.30	25.49
1030	NASDAQ	ICFI	Fri, Oct 29, 2010	25.27	25.85	25.27	25.62
1029	NASDAQ	ICFI	Thu, Oct 28, 2010	26.00	26.00	25.39	25.46
1028	NASDAQ	ICFI	Wed, Oct 27, 2010	26.32	26.35	25.28	25.78
1027	NASDAQ	ICFI	Tue, Oct 26, 2010	25.94	26.68	25.83	26.48
1026	NASDAQ	ICFI	Mon, Oct 25, 2010	26.47	26.49	26.06	26.11
1025	NASDAQ	ICFI	Fri, Oct 22, 2010	25.98	26.33	25.88	26.28
1024	NASDAQ	ICFI	Thu, Oct 21, 2010	26.64	26.76	25.75	25.89
1023	NASDAQ	ICFI	Wed, Oct 20, 2010	26.30	26.52	25.99	26.47
1022	NASDAQ	ICFI	Tue, Oct 19, 2010	26.99	27.06	26.00	26.12
1021	NASDAQ	ICFI	Mon, Oct 18, 2010	26.71	27.21	26.48	27.20
1020	NASDAQ	ICFI	Fri, Oct 15, 2010	27.26	27.30	26.41	26.66
1019	NASDAQ	ICFI	Thu, Oct 14, 2010	26.94	27.16	26.54	26.95
1018	NASDAQ	ICFI	Wed, Oct 13, 2010	25.96	27.15	25.85	27.02
1017	NASDAQ	ICFI	Tue, Oct 12, 2010	25.46	25.93	25.26	25.86
1016	NASDAQ	ICFI	Mon, Oct 11, 2010	25.63	25.80	25.30	25.59
1015	NASDAQ	ICFI	Fri, Oct 8, 2010	25.89	25.89	24.93	25.78
1014	NASDAQ	ICFI	Thu, Oct 7, 2010	25.76	25.85	25.25	25.60
1013	NASDAQ	ICFI	Wed, Oct 6, 2010	25.60	25.74	25.34	25.69
1012	NASDAQ	ICFI	Tue, Oct 5, 2010	25.20	25.70	24.50	25.58
1011	NASDAQ	ICFI	Mon, Oct 4, 2010	25.38	25.57	25.03	25.25
1010	NASDAQ	ICFI	Fri, Oct 1, 2010	25.22	25.50	24.97	25.47
1009	NASDAQ	ICFI	Thu, Sep 30, 2010	24.75	25.18	24.48	25.08
1008	NASDAQ	ICFI	Wed, Sep 29, 2010	24.34	24.74	24.00	24.57
1007	NASDAQ	ICFI	Tue, Sep 28, 2010	24.06	24.42	23.62	24.35
1006	NASDAQ	ICFI	Mon, Sep 27, 2010	23.98	24.22	23.71	23.95
1005	NASDAQ	ICFI	Fri, Sep 24, 2010	23.54	24.07	23.44	24.05
1004	NASDAQ	ICFI	Thu, Sep 23, 2010	23.68	23.82	23.15	23.28
1003	NASDAQ	ICFI	Wed, Sep 22, 2010	23.80	24.05	23.73	23.86
1002	NASDAQ	ICFI	Tue, Sep 21, 2010	23.81	24.22	23.53	23.96
1001	NASDAQ	ICFI	Mon, Sep 20, 2010	23.06	23.93	22.91	23.83
1000	NASDAQ	ICFI	Fri, Sep 17, 2010	23.22	23.32	22.55	23.04
999	NASDAQ	ICFI	Thu, Sep 16, 2010	23.22	23.27	22.81	22.98
998	NASDAQ	ICFI	Wed, Sep 15, 2010	22.91	23.53	22.67	23.31
997	NASDAQ	ICFI	Tue, Sep 14, 2010	23.00	23.17	22.62	22.89
996	NASDAQ	ICFI	Mon, Sep 13, 2010	22.31	23.18	22.22	23.01
995	NASDAQ	ICFI	Fri, Sep 10, 2010	22.01	22.36	21.71	22.17
994	NASDAQ	ICFI	Thu, Sep 9, 2010	22.76	22.76	21.82	21.99
993	NASDAQ	ICFI	Wed, Sep 8, 2010	22.84	23.11	22.46	22.50
992	NASDAQ	ICFI	Tue, Sep 7, 2010	22.85	23.10	22.56	22.73
991	NASDAQ	ICFI	Fri, Sep 3, 2010	22.43	22.97	22.29	22.86
990	NASDAQ	ICFI	Thu, Sep 2, 2010	21.57	22.28	21.34	22.25
989	NASDAQ	ICFI	Wed, Sep 1, 2010	21.39	21.95	21.35	21.65
988	NASDAQ	ICFI	Tue, Aug 31, 2010	20.94	21.19	20.89	21.10
987	NASDAQ	ICFI	Mon, Aug 30, 2010	21.70	21.92	20.91	20.98
986	NASDAQ	ICFI	Fri, Aug 27, 2010	21.69	21.86	21.54	21.82
985	NASDAQ	ICFI	Thu, Aug 26, 2010	21.34	21.74	21.31	21.61
984	NASDAQ	ICFI	Wed, Aug 25, 2010	20.98	21.40	20.86	21.28
983	NASDAQ	ICFI	Tue, Aug 24, 2010	21.17	21.66	21.11	21.11
982	NASDAQ	ICFI	Mon, Aug 23, 2010	21.91	22.19	21.36	21.42
981	NASDAQ	ICFI	Fri, Aug 20, 2010	22.25	22.51	21.79	21.84
980	NASDAQ	ICFI	Thu, Aug 19, 2010	23.28	23.28	22.35	22.38
979	NASDAQ	ICFI	Wed, Aug 18, 2010	23.28	23.64	23.25	23.40
978	NASDAQ	ICFI	Tue, Aug 17, 2010	23.11	23.53	22.97	23.33
977	NASDAQ	ICFI	Mon, Aug 16, 2010	22.24	23.13	22.24	22.89
976	NASDAQ	ICFI	Fri, Aug 13, 2010	22.79	22.90	22.36	22.38
975	NASDAQ	ICFI	Thu, Aug 12, 2010	22.90	23.25	22.33	22.90
974	NASDAQ	ICFI	Wed, Aug 11, 2010	24.29	24.39	23.13	23.21
973	NASDAQ	ICFI	Tue, Aug 10, 2010	25.00	25.00	24.62	24.66
972	NASDAQ	ICFI	Mon, Aug 9, 2010	24.61	25.34	24.61	25.31
971	NASDAQ	ICFI	Fri, Aug 6, 2010	23.97	24.72	23.45	24.61
970	NASDAQ	ICFI	Thu, Aug 5, 2010	23.97	24.48	23.80	24.30
969	NASDAQ	ICFI	Wed, Aug 4, 2010	23.92	24.39	23.64	24.10
968	NASDAQ	ICFI	Tue, Aug 3, 2010	23.31	23.97	23.31	23.91
967	NASDAQ	ICFI	Mon, Aug 2, 2010	23.33	23.70	22.86	23.40
966	NASDAQ	ICFI	Fri, Jul 30, 2010	22.82	23.19	22.82	23.00
965	NASDAQ	ICFI	Thu, Jul 29, 2010	22.81	23.23	22.53	23.15
964	NASDAQ	ICFI	Wed, Jul 28, 2010	23.01	23.25	22.53	22.62
963	NASDAQ	ICFI	Tue, Jul 27, 2010	23.39	23.59	23.10	23.10
962	NASDAQ	ICFI	Mon, Jul 26, 2010	23.00	23.28	22.82	23.25
961	NASDAQ	ICFI	Fri, Jul 23, 2010	22.53	23.10	22.48	22.89
960	NASDAQ	ICFI	Thu, Jul 22, 2010	22.52	22.94	22.52	22.60
959	NASDAQ	ICFI	Wed, Jul 21, 2010	22.59	22.74	22.16	22.22
958	NASDAQ	ICFI	Tue, Jul 20, 2010	22.05	22.52	21.77	22.48
957	NASDAQ	ICFI	Mon, Jul 19, 2010	22.37	22.47	22.02	22.14
956	NASDAQ	ICFI	Fri, Jul 16, 2010	22.98	22.98	22.24	22.26
955	NASDAQ	ICFI	Thu, Jul 15, 2010	23.28	23.28	22.91	23.15
954	NASDAQ	ICFI	Wed, Jul 14, 2010	23.35	23.35	23.11	23.24
953	NASDAQ	ICFI	Tue, Jul 13, 2010	23.29	23.40	22.99	23.34
952	NASDAQ	ICFI	Mon, Jul 12, 2010	23.40	23.41	22.80	23.03
951	NASDAQ	ICFI	Fri, Jul 9, 2010	23.64	23.67	23.35	23.52
950	NASDAQ	ICFI	Thu, Jul 8, 2010	23.69	23.91	23.50	23.62
949	NASDAQ	ICFI	Wed, Jul 7, 2010	23.90	24.08	23.40	23.54
948	NASDAQ	ICFI	Tue, Jul 6, 2010	24.14	24.25	23.67	23.77
947	NASDAQ	ICFI	Fri, Jul 2, 2010	23.88	24.14	23.53	23.94
946	NASDAQ	ICFI	Thu, Jul 1, 2010	23.89	23.89	23.57	23.75
945	NASDAQ	ICFI	Wed, Jun 30, 2010	24.00	24.21	23.74	23.93
944	NASDAQ	ICFI	Tue, Jun 29, 2010	23.74	24.72	23.74	23.95
943	NASDAQ	ICFI	Mon, Jun 28, 2010	24.41	24.47	24.02	24.07
942	NASDAQ	ICFI	Fri, Jun 25, 2010	23.95	24.72	23.90	24.57
941	NASDAQ	ICFI	Thu, Jun 24, 2010	23.80	24.33	23.79	23.95
940	NASDAQ	ICFI	Wed, Jun 23, 2010	23.95	24.15	23.69	23.98
939	NASDAQ	ICFI	Tue, Jun 22, 2010	24.49	24.64	24.00	24.04
938	NASDAQ	ICFI	Mon, Jun 21, 2010	24.53	24.59	24.17	24.38
937	NASDAQ	ICFI	Fri, Jun 18, 2010	24.40	24.40	23.92	24.26
936	NASDAQ	ICFI	Thu, Jun 17, 2010	24.18	24.36	23.95	24.23
935	NASDAQ	ICFI	Wed, Jun 16, 2010	23.67	24.15	23.67	24.09
934	NASDAQ	ICFI	Tue, Jun 15, 2010	23.75	23.93	23.46	23.86
933	NASDAQ	ICFI	Mon, Jun 14, 2010	23.13	24.02	23.13	23.53
932	NASDAQ	ICFI	Fri, Jun 11, 2010	21.65	22.97	21.65	22.93
931	NASDAQ	ICFI	Thu, Jun 10, 2010	21.49	21.76	21.38	21.73
930	NASDAQ	ICFI	Wed, Jun 9, 2010	21.38	21.60	21.11	21.25
929	NASDAQ	ICFI	Tue, Jun 8, 2010	21.24	21.76	20.90	21.15
928	NASDAQ	ICFI	Mon, Jun 7, 2010	22.04	22.07	21.10	21.12
927	NASDAQ	ICFI	Fri, Jun 4, 2010	21.83	21.95	21.48	21.51
926	NASDAQ	ICFI	Thu, Jun 3, 2010	22.17	22.29	22.09	22.17
925	NASDAQ	ICFI	Wed, Jun 2, 2010	22.19	22.42	21.95	22.18
924	NASDAQ	ICFI	Tue, Jun 1, 2010	22.25	22.70	22.12	22.12
923	NASDAQ	ICFI	Fri, May 28, 2010	22.38	22.84	22.27	22.43
922	NASDAQ	ICFI	Thu, May 27, 2010	22.29	22.65	22.15	22.49
921	NASDAQ	ICFI	Wed, May 26, 2010	22.04	22.57	22.02	22.08
920	NASDAQ	ICFI	Tue, May 25, 2010	21.98	22.16	21.53	22.05
919	NASDAQ	ICFI	Mon, May 24, 2010	22.16	22.70	21.93	22.35
918	NASDAQ	ICFI	Fri, May 21, 2010	22.29	22.42	21.92	22.10
917	NASDAQ	ICFI	Thu, May 20, 2010	22.98	23.30	22.50	22.55
916	NASDAQ	ICFI	Wed, May 19, 2010	23.55	23.74	23.32	23.40
915	NASDAQ	ICFI	Tue, May 18, 2010	23.95	24.72	23.69	23.70
914	NASDAQ	ICFI	Mon, May 17, 2010	23.37	23.89	23.30	23.62
913	NASDAQ	ICFI	Fri, May 14, 2010	23.32	23.40	22.87	23.26
912	NASDAQ	ICFI	Thu, May 13, 2010	23.37	24.00	23.34	23.43
911	NASDAQ	ICFI	Wed, May 12, 2010	23.04	23.60	23.04	23.48
910	NASDAQ	ICFI	Tue, May 11, 2010	22.24	23.19	22.07	23.03
909	NASDAQ	ICFI	Mon, May 10, 2010	22.59	23.49	22.47	22.50
908	NASDAQ	ICFI	Fri, May 7, 2010	21.79	22.90	21.77	21.99
907	NASDAQ	ICFI	Thu, May 6, 2010	22.93	23.11	21.78	22.00
906	NASDAQ	ICFI	Wed, May 5, 2010	23.02	23.43	22.89	23.13
905	NASDAQ	ICFI	Tue, May 4, 2010	23.35	23.35	23.00	23.18
904	NASDAQ	ICFI	Mon, May 3, 2010	23.22	23.71	23.04	23.58
903	NASDAQ	ICFI	Fri, Apr 30, 2010	23.75	23.76	23.15	23.16
902	NASDAQ	ICFI	Thu, Apr 29, 2010	23.25	23.80	22.99	23.60
901	NASDAQ	ICFI	Wed, Apr 28, 2010	23.65	23.92	23.20	23.22
900	NASDAQ	ICFI	Tue, Apr 27, 2010	23.65	23.98	23.58	23.63
899	NASDAQ	ICFI	Mon, Apr 26, 2010	24.10	24.35	23.82	23.84
898	NASDAQ	ICFI	Fri, Apr 23, 2010	24.14	24.15	23.80	24.07
897	NASDAQ	ICFI	Thu, Apr 22, 2010	23.97	24.28	23.89	24.07
896	NASDAQ	ICFI	Wed, Apr 21, 2010	24.27	24.27	24.04	24.12
895	NASDAQ	ICFI	Tue, Apr 20, 2010	24.77	24.77	24.25	24.30
894	NASDAQ	ICFI	Mon, Apr 19, 2010	24.34	24.74	24.25	24.58
893	NASDAQ	ICFI	Fri, Apr 16, 2010	24.92	25.04	24.29	24.59
892	NASDAQ	ICFI	Thu, Apr 15, 2010	24.98	24.98	24.79	24.90
891	NASDAQ	ICFI	Wed, Apr 14, 2010	24.72	24.99	24.31	24.92
890	NASDAQ	ICFI	Tue, Apr 13, 2010	24.82	24.82	24.31	24.72
889	NASDAQ	ICFI	Mon, Apr 12, 2010	25.09	25.12	24.81	24.93
888	NASDAQ	ICFI	Fri, Apr 9, 2010	24.90	25.09	24.41	25.01
887	NASDAQ	ICFI	Thu, Apr 8, 2010	25.21	25.21	24.65	24.96
886	NASDAQ	ICFI	Wed, Apr 7, 2010	25.40	25.50	24.86	25.00
885	NASDAQ	ICFI	Tue, Apr 6, 2010	25.35	25.86	25.29	25.40
884	NASDAQ	ICFI	Mon, Apr 5, 2010	25.03	25.98	25.03	25.36
883	NASDAQ	ICFI	Thu, Apr 1, 2010	24.85	25.35	24.80	25.05
882	NASDAQ	ICFI	Wed, Mar 31, 2010	25.36	25.62	24.76	24.84
881	NASDAQ	ICFI	Tue, Mar 30, 2010	25.07	25.61	24.96	25.34
880	NASDAQ	ICFI	Mon, Mar 29, 2010	25.11	25.69	25.02	25.21
879	NASDAQ	ICFI	Fri, Mar 26, 2010	24.73	25.29	24.59	24.99
878	NASDAQ	ICFI	Thu, Mar 25, 2010	24.50	25.17	24.46	24.80
877	NASDAQ	ICFI	Wed, Mar 24, 2010	23.57	24.70	23.53	24.49
876	NASDAQ	ICFI	Tue, Mar 23, 2010	23.32	23.78	23.15	23.70
875	NASDAQ	ICFI	Mon, Mar 22, 2010	22.78	23.39	22.72	23.20
874	NASDAQ	ICFI	Fri, Mar 19, 2010	22.90	23.00	22.37	22.85
873	NASDAQ	ICFI	Thu, Mar 18, 2010	23.15	23.25	23.03	23.05
872	NASDAQ	ICFI	Wed, Mar 17, 2010	23.25	23.73	22.87	23.24
871	NASDAQ	ICFI	Tue, Mar 16, 2010	23.53	23.57	23.06	23.38
870	NASDAQ	ICFI	Mon, Mar 15, 2010	24.00	24.00	23.58	23.67
869	NASDAQ	ICFI	Fri, Mar 12, 2010	24.22	24.29	23.73	24.14
868	NASDAQ	ICFI	Thu, Mar 11, 2010	24.58	25.00	24.41	24.47
867	NASDAQ	ICFI	Wed, Mar 10, 2010	24.58	24.99	24.32	24.55
866	NASDAQ	ICFI	Tue, Mar 9, 2010	24.46	25.31	24.22	24.79
865	NASDAQ	ICFI	Mon, Mar 8, 2010	24.47	25.03	24.26	24.58
864	NASDAQ	ICFI	Fri, Mar 5, 2010	23.71	24.60	23.63	24.55
863	NASDAQ	ICFI	Thu, Mar 4, 2010	23.91	24.00	23.62	23.69
862	NASDAQ	ICFI	Wed, Mar 3, 2010	24.25	24.39	23.60	23.66
861	NASDAQ	ICFI	Tue, Mar 2, 2010	23.70	24.38	23.70	24.17
860	NASDAQ	ICFI	Mon, Mar 1, 2010	23.39	23.78	23.39	23.75
859	NASDAQ	ICFI	Fri, Feb 26, 2010	22.70	23.50	22.70	23.41
858	NASDAQ	ICFI	Thu, Feb 25, 2010	22.61	22.81	22.21	22.76
857	NASDAQ	ICFI	Wed, Feb 24, 2010	22.20	22.93	22.02	22.81
856	NASDAQ	ICFI	Tue, Feb 23, 2010	22.47	22.64	22.07	22.22
855	NASDAQ	ICFI	Mon, Feb 22, 2010	23.03	23.48	22.53	22.53
854	NASDAQ	ICFI	Fri, Feb 19, 2010	23.24	23.37	22.84	22.92
853	NASDAQ	ICFI	Thu, Feb 18, 2010	23.45	23.59	23.05	23.21
852	NASDAQ	ICFI	Wed, Feb 17, 2010	23.74	23.74	23.25	23.39
851	NASDAQ	ICFI	Tue, Feb 16, 2010	23.68	23.79	23.30	23.62
850	NASDAQ	ICFI	Fri, Feb 12, 2010	22.99	23.63	22.99	23.63
849	NASDAQ	ICFI	Thu, Feb 11, 2010	22.97	23.10	22.78	23.07
848	NASDAQ	ICFI	Wed, Feb 10, 2010	23.17	23.19	22.63	23.01
847	NASDAQ	ICFI	Tue, Feb 9, 2010	23.22	23.69	22.86	23.29
846	NASDAQ	ICFI	Mon, Feb 8, 2010	22.98	23.10	22.89	22.99
845	NASDAQ	ICFI	Fri, Feb 5, 2010	23.02	23.18	22.53	23.04
844	NASDAQ	ICFI	Thu, Feb 4, 2010	23.57	23.58	22.90	23.09
843	NASDAQ	ICFI	Wed, Feb 3, 2010	23.84	23.93	23.50	23.75
842	NASDAQ	ICFI	Tue, Feb 2, 2010	23.79	24.04	23.65	23.91
841	NASDAQ	ICFI	Mon, Feb 1, 2010	23.54	23.97	23.54	23.88
840	NASDAQ	ICFI	Fri, Jan 29, 2010	23.39	24.05	23.11	23.41
839	NASDAQ	ICFI	Thu, Jan 28, 2010	23.46	24.13	23.18	23.28
838	NASDAQ	ICFI	Wed, Jan 27, 2010	24.45	25.66	22.33	23.38
837	NASDAQ	ICFI	Tue, Jan 26, 2010	24.87	25.07	22.95	23.02
836	NASDAQ	ICFI	Mon, Jan 25, 2010	25.10	25.20	24.59	25.00
835	NASDAQ	ICFI	Fri, Jan 22, 2010	24.87	25.15	24.73	24.92
834	NASDAQ	ICFI	Thu, Jan 21, 2010	25.23	25.23	24.72	24.94
833	NASDAQ	ICFI	Wed, Jan 20, 2010	25.35	25.59	24.90	25.13
832	NASDAQ	ICFI	Tue, Jan 19, 2010	25.50	25.76	25.25	25.44
831	NASDAQ	ICFI	Fri, Jan 15, 2010	26.25	26.25	25.51	25.67
830	NASDAQ	ICFI	Thu, Jan 14, 2010	26.11	26.35	25.97	26.10
829	NASDAQ	ICFI	Wed, Jan 13, 2010	25.89	26.27	25.68	26.24
828	NASDAQ	ICFI	Tue, Jan 12, 2010	25.70	26.12	25.70	25.91
827	NASDAQ	ICFI	Mon, Jan 11, 2010	26.15	26.16	25.70	25.97
826	NASDAQ	ICFI	Fri, Jan 8, 2010	26.24	26.30	25.90	26.15
825	NASDAQ	ICFI	Thu, Jan 7, 2010	25.72	26.57	25.70	26.28
824	NASDAQ	ICFI	Wed, Jan 6, 2010	27.04	27.05	25.56	25.62
823	NASDAQ	ICFI	Tue, Jan 5, 2010	27.05	27.23	26.42	27.13
822	NASDAQ	ICFI	Mon, Jan 4, 2010	26.92	27.21	26.67	27.21
821	NASDAQ	ICFI	Thu, Dec 31, 2009	26.60	27.00	26.39	26.80
820	NASDAQ	ICFI	Wed, Dec 30, 2009	26.64	26.78	26.46	26.66
819	NASDAQ	ICFI	Tue, Dec 29, 2009	26.49	26.78	26.22	26.63
818	NASDAQ	ICFI	Mon, Dec 28, 2009	26.68	26.68	26.11	26.41
817	NASDAQ	ICFI	Thu, Dec 24, 2009	26.68	26.79	26.44	26.70
816	NASDAQ	ICFI	Wed, Dec 23, 2009	26.60	26.90	26.47	26.70
815	NASDAQ	ICFI	Tue, Dec 22, 2009	26.50	26.77	26.47	26.59
814	NASDAQ	ICFI	Mon, Dec 21, 2009	26.75	26.98	26.29	26.71
813	NASDAQ	ICFI	Fri, Dec 18, 2009	26.79	26.96	26.50	26.73
812	NASDAQ	ICFI	Thu, Dec 17, 2009	26.52	26.74	26.01	26.61
811	NASDAQ	ICFI	Wed, Dec 16, 2009	26.67	26.81	26.43	26.54
810	NASDAQ	ICFI	Tue, Dec 15, 2009	26.01	26.80	26.00	26.55
809	NASDAQ	ICFI	Mon, Dec 14, 2009	26.76	26.90	26.10	26.17
808	NASDAQ	ICFI	Fri, Dec 11, 2009	25.51	27.18	25.36	26.97
807	NASDAQ	ICFI	Thu, Dec 10, 2009	23.95	24.80	23.89	24.56
806	NASDAQ	ICFI	Wed, Dec 9, 2009	24.16	24.57	23.74	24.12
805	NASDAQ	ICFI	Tue, Dec 8, 2009	24.52	24.73	24.08	24.21
804	NASDAQ	ICFI	Mon, Dec 7, 2009	24.39	24.82	24.33	24.49
803	NASDAQ	ICFI	Fri, Dec 4, 2009	24.91	25.27	24.46	24.60
802	NASDAQ	ICFI	Thu, Dec 3, 2009	24.92	25.16	24.34	24.60
801	NASDAQ	ICFI	Wed, Dec 2, 2009	25.57	25.75	24.00	24.83
800	NASDAQ	ICFI	Tue, Dec 1, 2009	26.05	26.05	25.12	25.46
799	NASDAQ	ICFI	Mon, Nov 30, 2009	26.53	27.02	26.25	27.00
798	NASDAQ	ICFI	Fri, Nov 27, 2009	26.87	27.30	26.52	26.69
797	NASDAQ	ICFI	Wed, Nov 25, 2009	27.49	27.50	27.07	27.17
796	NASDAQ	ICFI	Tue, Nov 24, 2009	27.66	27.69	27.14	27.50
795	NASDAQ	ICFI	Mon, Nov 23, 2009	28.21	28.21	27.74	27.83
794	NASDAQ	ICFI	Fri, Nov 20, 2009	27.91	28.15	27.58	27.94
793	NASDAQ	ICFI	Thu, Nov 19, 2009	28.29	28.37	27.76	28.10
792	NASDAQ	ICFI	Wed, Nov 18, 2009	28.20	28.35	27.87	28.33
791	NASDAQ	ICFI	Tue, Nov 17, 2009	28.36	28.67	28.20	28.20
790	NASDAQ	ICFI	Mon, Nov 16, 2009	28.25	29.10	28.17	28.53
789	NASDAQ	ICFI	Fri, Nov 13, 2009	28.53	28.54	28.18	28.40
788	NASDAQ	ICFI	Thu, Nov 12, 2009	28.76	29.02	28.29	28.42
787	NASDAQ	ICFI	Wed, Nov 11, 2009	28.89	29.24	28.78	28.97
786	NASDAQ	ICFI	Tue, Nov 10, 2009	29.43	29.48	28.80	28.89
785	NASDAQ	ICFI	Mon, Nov 9, 2009	29.76	29.90	29.62	29.76
784	NASDAQ	ICFI	Fri, Nov 6, 2009	28.86	30.15	28.81	29.70
783	NASDAQ	ICFI	Thu, Nov 5, 2009	28.70	29.33	28.55	28.68
782	NASDAQ	ICFI	Wed, Nov 4, 2009	28.59	29.10	28.26	28.47
781	NASDAQ	ICFI	Tue, Nov 3, 2009	28.87	29.24	28.48	28.54
780	NASDAQ	ICFI	Mon, Nov 2, 2009	28.84	29.31	28.49	29.06
779	NASDAQ	ICFI	Fri, Oct 30, 2009	28.78	29.00	28.47	28.65
778	NASDAQ	ICFI	Thu, Oct 29, 2009	29.06	29.16	28.64	28.99
777	NASDAQ	ICFI	Wed, Oct 28, 2009	28.88	29.20	28.66	28.98
776	NASDAQ	ICFI	Tue, Oct 27, 2009	29.46	29.70	29.02	29.03
775	NASDAQ	ICFI	Mon, Oct 26, 2009	29.49	30.00	29.26	29.32
774	NASDAQ	ICFI	Fri, Oct 23, 2009	29.70	29.79	29.39	29.57
773	NASDAQ	ICFI	Thu, Oct 22, 2009	29.50	29.98	29.11	29.73
772	NASDAQ	ICFI	Wed, Oct 21, 2009	29.40	30.06	29.01	29.61
771	NASDAQ	ICFI	Tue, Oct 20, 2009	30.05	30.05	29.46	29.47
770	NASDAQ	ICFI	Mon, Oct 19, 2009	30.02	30.10	29.60	30.10
769	NASDAQ	ICFI	Fri, Oct 16, 2009	29.73	30.11	29.73	30.05
768	NASDAQ	ICFI	Thu, Oct 15, 2009	30.10	30.19	29.74	30.00
767	NASDAQ	ICFI	Wed, Oct 14, 2009	30.11	30.50	29.71	30.15
766	NASDAQ	ICFI	Tue, Oct 13, 2009	29.64	30.00	29.49	29.90
765	NASDAQ	ICFI	Mon, Oct 12, 2009	29.55	29.85	29.26	29.76
764	NASDAQ	ICFI	Fri, Oct 9, 2009	29.39	29.77	28.86	29.74
763	NASDAQ	ICFI	Thu, Oct 8, 2009	29.92	30.17	29.06	29.34
762	NASDAQ	ICFI	Wed, Oct 7, 2009	29.91	29.91	29.61	29.71
761	NASDAQ	ICFI	Tue, Oct 6, 2009	29.94	29.94	29.57	29.89
760	NASDAQ	ICFI	Mon, Oct 5, 2009	30.00	30.05	29.28	29.75
759	NASDAQ	ICFI	Fri, Oct 2, 2009	29.20	30.01	29.20	29.83
758	NASDAQ	ICFI	Thu, Oct 1, 2009	30.08	30.94	29.07	29.44
757	NASDAQ	ICFI	Wed, Sep 30, 2009	29.74	31.06	29.02	30.32
756	NASDAQ	ICFI	Tue, Sep 29, 2009	29.72	29.72	29.14	29.52
755	NASDAQ	ICFI	Mon, Sep 28, 2009	28.82	29.88	28.40	29.46
754	NASDAQ	ICFI	Fri, Sep 25, 2009	28.74	29.38	28.14	28.65
753	NASDAQ	ICFI	Thu, Sep 24, 2009	29.38	29.52	28.67	28.84
752	NASDAQ	ICFI	Wed, Sep 23, 2009	29.43	29.81	29.02	29.28
751	NASDAQ	ICFI	Tue, Sep 22, 2009	30.00	30.00	29.19	29.43
750	NASDAQ	ICFI	Mon, Sep 21, 2009	29.63	30.00	29.54	29.80
749	NASDAQ	ICFI	Fri, Sep 18, 2009	29.76	29.99	29.70	29.70
748	NASDAQ	ICFI	Thu, Sep 17, 2009	29.60	29.97	29.38	29.57
747	NASDAQ	ICFI	Wed, Sep 16, 2009	29.21	29.83	28.79	29.72
746	NASDAQ	ICFI	Tue, Sep 15, 2009	29.52	29.81	29.05	29.22
745	NASDAQ	ICFI	Mon, Sep 14, 2009	28.54	29.46	28.44	29.46
744	NASDAQ	ICFI	Fri, Sep 11, 2009	29.61	29.61	29.03	29.51
743	NASDAQ	ICFI	Thu, Sep 10, 2009	29.35	29.76	29.01	29.42
742	NASDAQ	ICFI	Wed, Sep 9, 2009	29.53	30.29	28.93	29.99
741	NASDAQ	ICFI	Tue, Sep 8, 2009	27.92	29.59	27.89	29.49
740	NASDAQ	ICFI	Fri, Sep 4, 2009	27.87	28.05	27.47	27.86
739	NASDAQ	ICFI	Thu, Sep 3, 2009	27.89	28.23	27.59	28.05
738	NASDAQ	ICFI	Wed, Sep 2, 2009	27.54	28.02	27.21	27.73
737	NASDAQ	ICFI	Tue, Sep 1, 2009	27.12	27.93	26.71	27.67
736	NASDAQ	ICFI	Mon, Aug 31, 2009	26.96	27.48	26.85	27.35
735	NASDAQ	ICFI	Fri, Aug 28, 2009	27.53	27.64	27.06	27.06
734	NASDAQ	ICFI	Thu, Aug 27, 2009	27.62	27.70	27.21	27.53
733	NASDAQ	ICFI	Wed, Aug 26, 2009	27.69	27.99	27.21	27.47
732	NASDAQ	ICFI	Tue, Aug 25, 2009	27.77	28.05	27.33	27.62
731	NASDAQ	ICFI	Mon, Aug 24, 2009	27.82	28.07	27.49	27.50
730	NASDAQ	ICFI	Fri, Aug 21, 2009	28.07	28.90	27.25	28.08
729	NASDAQ	ICFI	Thu, Aug 20, 2009	27.78	28.06	27.07	28.06
728	NASDAQ	ICFI	Wed, Aug 19, 2009	27.82	27.97	27.36	27.74
727	NASDAQ	ICFI	Tue, Aug 18, 2009	28.00	28.32	27.39	28.14
726	NASDAQ	ICFI	Mon, Aug 17, 2009	26.81	27.99	26.71	27.84
725	NASDAQ	ICFI	Fri, Aug 14, 2009	27.91	27.92	26.81	27.16
724	NASDAQ	ICFI	Thu, Aug 13, 2009	26.67	28.98	26.18	28.16
723	NASDAQ	ICFI	Wed, Aug 12, 2009	25.22	26.84	25.22	26.66
722	NASDAQ	ICFI	Tue, Aug 11, 2009	25.46	25.63	25.18	25.26
721	NASDAQ	ICFI	Mon, Aug 10, 2009	25.75	26.34	25.46	25.74
720	NASDAQ	ICFI	Fri, Aug 7, 2009	25.55	26.40	25.55	26.04
719	NASDAQ	ICFI	Thu, Aug 6, 2009	26.39	26.39	25.40	25.53
718	NASDAQ	ICFI	Wed, Aug 5, 2009	26.11	26.30	25.88	26.24
717	NASDAQ	ICFI	Tue, Aug 4, 2009	25.74	26.77	25.74	26.18
716	NASDAQ	ICFI	Mon, Aug 3, 2009	25.91	26.55	24.89	25.98
715	NASDAQ	ICFI	Fri, Jul 31, 2009	25.91	26.12	25.88	25.90
714	NASDAQ	ICFI	Thu, Jul 30, 2009	25.87	26.13	25.51	26.05
713	NASDAQ	ICFI	Wed, Jul 29, 2009	25.93	26.25	25.73	25.81
712	NASDAQ	ICFI	Tue, Jul 28, 2009	25.45	26.10	25.26	26.00
711	NASDAQ	ICFI	Mon, Jul 27, 2009	24.86	25.44	24.41	25.43
710	NASDAQ	ICFI	Fri, Jul 24, 2009	24.81	25.12	24.54	24.96
709	NASDAQ	ICFI	Thu, Jul 23, 2009	25.15	25.50	24.89	25.00
708	NASDAQ	ICFI	Wed, Jul 22, 2009	25.10	25.43	24.94	25.23
707	NASDAQ	ICFI	Tue, Jul 21, 2009	24.97	25.25	24.84	25.17
706	NASDAQ	ICFI	Mon, Jul 20, 2009	25.62	25.62	24.62	24.90
705	NASDAQ	ICFI	Fri, Jul 17, 2009	25.44	25.64	24.94	25.47
704	NASDAQ	ICFI	Thu, Jul 16, 2009	25.57	25.71	25.24	25.44
703	NASDAQ	ICFI	Wed, Jul 15, 2009	25.49	25.80	25.12	25.80
702	NASDAQ	ICFI	Tue, Jul 14, 2009	25.37	25.71	25.10	25.21
701	NASDAQ	ICFI	Mon, Jul 13, 2009	24.20	25.59	24.04	25.57
700	NASDAQ	ICFI	Fri, Jul 10, 2009	24.48	24.65	24.01	24.21
699	NASDAQ	ICFI	Thu, Jul 9, 2009	24.82	25.02	24.29	24.49
698	NASDAQ	ICFI	Wed, Jul 8, 2009	25.56	25.87	24.68	24.85
697	NASDAQ	ICFI	Tue, Jul 7, 2009	25.78	26.08	25.42	25.42
696	NASDAQ	ICFI	Mon, Jul 6, 2009	26.52	26.71	25.29	25.70
695	NASDAQ	ICFI	Thu, Jul 2, 2009	27.76	27.88	26.54	26.66
694	NASDAQ	ICFI	Wed, Jul 1, 2009	27.69	28.66	26.78	27.80
693	NASDAQ	ICFI	Tue, Jun 30, 2009	27.36	27.73	27.09	27.59
692	NASDAQ	ICFI	Mon, Jun 29, 2009	27.53	27.85	26.82	27.49
691	NASDAQ	ICFI	Fri, Jun 26, 2009	26.45	27.83	26.25	27.83
690	NASDAQ	ICFI	Thu, Jun 25, 2009	25.92	27.11	25.92	26.62
689	NASDAQ	ICFI	Wed, Jun 24, 2009	26.07	26.30	25.95	26.23
688	NASDAQ	ICFI	Tue, Jun 23, 2009	26.13	26.44	25.65	26.06
687	NASDAQ	ICFI	Mon, Jun 22, 2009	25.78	26.25	25.69	26.03
686	NASDAQ	ICFI	Fri, Jun 19, 2009	25.64	25.86	25.37	25.77
685	NASDAQ	ICFI	Thu, Jun 18, 2009	25.20	25.67	25.08	25.40
684	NASDAQ	ICFI	Wed, Jun 17, 2009	25.21	25.47	25.13	25.20
683	NASDAQ	ICFI	Tue, Jun 16, 2009	25.06	25.62	24.59	25.28
682	NASDAQ	ICFI	Mon, Jun 15, 2009	25.88	25.94	24.54	24.79
681	NASDAQ	ICFI	Fri, Jun 12, 2009	26.23	26.23	25.74	26.03
680	NASDAQ	ICFI	Thu, Jun 11, 2009	26.08	27.09	26.08	26.32
679	NASDAQ	ICFI	Wed, Jun 10, 2009	26.69	26.83	25.76	25.93
678	NASDAQ	ICFI	Tue, Jun 9, 2009	25.88	26.89	25.75	26.54
677	NASDAQ	ICFI	Mon, Jun 8, 2009	26.39	26.66	25.78	26.04
676	NASDAQ	ICFI	Fri, Jun 5, 2009	27.09	27.25	26.72	26.79
675	NASDAQ	ICFI	Thu, Jun 4, 2009	26.80	26.90	26.50	26.80
674	NASDAQ	ICFI	Wed, Jun 3, 2009	26.75	27.21	26.63	26.90
673	NASDAQ	ICFI	Tue, Jun 2, 2009	26.60	27.05	26.20	26.96
672	NASDAQ	ICFI	Mon, Jun 1, 2009	26.52	26.73	26.43	26.65
671	NASDAQ	ICFI	Fri, May 29, 2009	26.47	26.79	26.25	26.60
670	NASDAQ	ICFI	Thu, May 28, 2009	26.25	26.76	26.17	26.48
669	NASDAQ	ICFI	Wed, May 27, 2009	26.06	26.50	26.04	26.17
668	NASDAQ	ICFI	Tue, May 26, 2009	25.49	26.42	25.44	26.22
667	NASDAQ	ICFI	Fri, May 22, 2009	25.88	26.30	25.62	26.03
666	NASDAQ	ICFI	Thu, May 21, 2009	25.89	25.97	25.48	25.86
665	NASDAQ	ICFI	Wed, May 20, 2009	26.25	26.46	26.00	26.09
664	NASDAQ	ICFI	Tue, May 19, 2009	26.50	26.59	25.96	26.05
663	NASDAQ	ICFI	Mon, May 18, 2009	26.02	26.46	25.98	26.38
662	NASDAQ	ICFI	Fri, May 15, 2009	25.95	26.23	25.95	26.02
661	NASDAQ	ICFI	Thu, May 14, 2009	25.66	25.98	25.29	25.77
660	NASDAQ	ICFI	Wed, May 13, 2009	25.64	25.91	25.59	25.75
659	NASDAQ	ICFI	Tue, May 12, 2009	26.00	26.34	25.26	25.87
658	NASDAQ	ICFI	Mon, May 11, 2009	25.78	26.30	25.65	26.15
657	NASDAQ	ICFI	Fri, May 8, 2009	26.16	26.75	25.54	26.17
656	NASDAQ	ICFI	Thu, May 7, 2009	26.50	26.59	25.98	26.28
655	NASDAQ	ICFI	Wed, May 6, 2009	27.33	27.39	25.28	26.27
654	NASDAQ	ICFI	Tue, May 5, 2009	27.50	27.94	27.00	27.56
653	NASDAQ	ICFI	Mon, May 4, 2009	27.32	27.76	27.32	27.59
652	NASDAQ	ICFI	Fri, May 1, 2009	27.25	27.58	26.93	27.33
651	NASDAQ	ICFI	Thu, Apr 30, 2009	27.59	27.75	27.23	27.51
650	NASDAQ	ICFI	Wed, Apr 29, 2009	26.50	27.50	25.92	27.42
649	NASDAQ	ICFI	Tue, Apr 28, 2009	27.23	27.23	26.13	26.50
648	NASDAQ	ICFI	Mon, Apr 27, 2009	27.88	27.88	26.90	27.47
647	NASDAQ	ICFI	Fri, Apr 24, 2009	25.96	28.75	25.85	28.10
646	NASDAQ	ICFI	Thu, Apr 23, 2009	26.54	26.67	25.66	26.09
645	NASDAQ	ICFI	Wed, Apr 22, 2009	26.21	27.10	26.21	26.69
644	NASDAQ	ICFI	Tue, Apr 21, 2009	26.30	26.89	26.30	26.80
643	NASDAQ	ICFI	Mon, Apr 20, 2009	25.81	26.82	25.56	26.43
642	NASDAQ	ICFI	Fri, Apr 17, 2009	25.82	27.27	25.70	26.61
641	NASDAQ	ICFI	Thu, Apr 16, 2009	24.62	25.98	24.62	25.88
640	NASDAQ	ICFI	Wed, Apr 15, 2009	23.27	24.70	23.20	24.58
639	NASDAQ	ICFI	Tue, Apr 14, 2009	23.03	23.37	22.57	23.08
638	NASDAQ	ICFI	Mon, Apr 13, 2009	23.86	24.12	22.97	23.32
637	NASDAQ	ICFI	Thu, Apr 9, 2009	24.37	25.02	23.99	24.36
636	NASDAQ	ICFI	Wed, Apr 8, 2009	23.75	24.25	23.64	24.04
635	NASDAQ	ICFI	Tue, Apr 7, 2009	23.93	24.31	23.63	23.71
634	NASDAQ	ICFI	Mon, Apr 6, 2009	24.48	24.81	24.00	24.31
633	NASDAQ	ICFI	Fri, Apr 3, 2009	24.70	25.09	23.65	25.09
632	NASDAQ	ICFI	Thu, Apr 2, 2009	23.68	25.43	23.68	25.02
631	NASDAQ	ICFI	Wed, Apr 1, 2009	22.88	23.65	22.85	23.49
630	NASDAQ	ICFI	Tue, Mar 31, 2009	23.09	23.79	22.79	22.97
629	NASDAQ	ICFI	Mon, Mar 30, 2009	24.12	24.85	22.70	23.02
628	NASDAQ	ICFI	Fri, Mar 27, 2009	24.11	24.11	23.58	23.72
627	NASDAQ	ICFI	Thu, Mar 26, 2009	23.65	24.50	23.60	24.26
626	NASDAQ	ICFI	Wed, Mar 25, 2009	23.78	24.56	22.98	23.70
625	NASDAQ	ICFI	Tue, Mar 24, 2009	23.46	24.05	23.46	23.81
624	NASDAQ	ICFI	Mon, Mar 23, 2009	23.81	24.14	23.57	24.00
623	NASDAQ	ICFI	Fri, Mar 20, 2009	24.15	24.58	23.49	23.57
622	NASDAQ	ICFI	Thu, Mar 19, 2009	23.76	24.13	23.15	23.94
621	NASDAQ	ICFI	Wed, Mar 18, 2009	23.89	24.00	23.39	23.67
620	NASDAQ	ICFI	Tue, Mar 17, 2009	22.46	23.89	22.13	23.83
619	NASDAQ	ICFI	Mon, Mar 16, 2009	22.31	23.37	22.31	22.53
618	NASDAQ	ICFI	Fri, Mar 13, 2009	23.93	24.14	23.29	23.91
617	NASDAQ	ICFI	Thu, Mar 12, 2009	23.35	24.75	22.44	23.80
616	NASDAQ	ICFI	Wed, Mar 11, 2009	24.69	24.98	21.20	22.61
615	NASDAQ	ICFI	Tue, Mar 10, 2009	23.36	24.22	22.95	24.11
614	NASDAQ	ICFI	Mon, Mar 9, 2009	22.06	22.77	22.06	22.64
613	NASDAQ	ICFI	Fri, Mar 6, 2009	22.38	22.91	22.38	22.55
612	NASDAQ	ICFI	Thu, Mar 5, 2009	21.59	22.59	21.40	22.36
611	NASDAQ	ICFI	Wed, Mar 4, 2009	21.53	22.02	21.14	21.91
610	NASDAQ	ICFI	Tue, Mar 3, 2009	22.64	23.49	21.43	21.45
609	NASDAQ	ICFI	Mon, Mar 2, 2009	23.89	23.89	22.55	22.59
608	NASDAQ	ICFI	Fri, Feb 27, 2009	24.07	24.50	23.38	23.99
607	NASDAQ	ICFI	Thu, Feb 26, 2009	24.26	24.42	23.85	24.09
606	NASDAQ	ICFI	Wed, Feb 25, 2009	24.34	24.72	23.99	24.37
605	NASDAQ	ICFI	Tue, Feb 24, 2009	24.54	24.70	24.02	24.33
604	NASDAQ	ICFI	Mon, Feb 23, 2009	24.23	24.74	23.91	24.26
603	NASDAQ	ICFI	Fri, Feb 20, 2009	24.09	24.43	23.50	24.23
602	NASDAQ	ICFI	Thu, Feb 19, 2009	24.18	24.36	23.83	24.25
601	NASDAQ	ICFI	Wed, Feb 18, 2009	23.62	24.39	23.62	24.11
600	NASDAQ	ICFI	Tue, Feb 17, 2009	23.27	24.00	23.04	23.62
599	NASDAQ	ICFI	Fri, Feb 13, 2009	24.14	24.46	23.88	24.17
598	NASDAQ	ICFI	Thu, Feb 12, 2009	23.79	24.61	23.78	24.20
597	NASDAQ	ICFI	Wed, Feb 11, 2009	23.54	24.19	23.31	24.05
596	NASDAQ	ICFI	Tue, Feb 10, 2009	23.50	24.08	23.22	23.50
595	NASDAQ	ICFI	Mon, Feb 9, 2009	23.65	24.11	23.00	23.52
594	NASDAQ	ICFI	Fri, Feb 6, 2009	23.95	24.34	23.65	23.92
593	NASDAQ	ICFI	Thu, Feb 5, 2009	24.68	25.23	23.87	23.99
592	NASDAQ	ICFI	Wed, Feb 4, 2009	24.63	25.11	24.29	24.75
591	NASDAQ	ICFI	Tue, Feb 3, 2009	24.36	24.98	23.95	24.70
590	NASDAQ	ICFI	Mon, Feb 2, 2009	23.18	24.75	23.18	24.45
589	NASDAQ	ICFI	Fri, Jan 30, 2009	23.26	24.10	23.07	23.73
588	NASDAQ	ICFI	Thu, Jan 29, 2009	24.29	24.55	23.17	23.21
587	NASDAQ	ICFI	Wed, Jan 28, 2009	23.64	24.59	23.64	24.49
586	NASDAQ	ICFI	Tue, Jan 27, 2009	24.44	24.74	23.55	23.64
585	NASDAQ	ICFI	Mon, Jan 26, 2009	24.89	25.26	24.33	24.83
584	NASDAQ	ICFI	Fri, Jan 23, 2009	25.12	25.94	24.62	24.95
583	NASDAQ	ICFI	Thu, Jan 22, 2009	25.07	25.77	24.38	25.52
582	NASDAQ	ICFI	Wed, Jan 21, 2009	23.93	25.24	23.83	25.10
581	NASDAQ	ICFI	Tue, Jan 20, 2009	24.02	24.20	23.51	23.84
580	NASDAQ	ICFI	Fri, Jan 16, 2009	22.50	24.70	22.50	24.48
579	NASDAQ	ICFI	Thu, Jan 15, 2009	21.93	22.56	21.49	22.45
578	NASDAQ	ICFI	Wed, Jan 14, 2009	21.95	22.83	21.60	21.94
577	NASDAQ	ICFI	Tue, Jan 13, 2009	22.06	22.49	21.91	22.23
576	NASDAQ	ICFI	Mon, Jan 12, 2009	22.96	23.03	21.50	22.20
575	NASDAQ	ICFI	Fri, Jan 9, 2009	24.07	24.25	22.93	23.09
574	NASDAQ	ICFI	Thu, Jan 8, 2009	24.22	24.62	23.80	24.14
573	NASDAQ	ICFI	Wed, Jan 7, 2009	24.43	24.76	24.04	24.09
572	NASDAQ	ICFI	Tue, Jan 6, 2009	24.56	24.72	24.01	24.41
571	NASDAQ	ICFI	Mon, Jan 5, 2009	24.34	24.79	24.00	24.54
570	NASDAQ	ICFI	Fri, Jan 2, 2009	24.50	24.89	24.13	24.45
569	NASDAQ	ICFI	Wed, Dec 31, 2008	23.95	24.82	23.67	24.57
568	NASDAQ	ICFI	Tue, Dec 30, 2008	23.56	24.25	23.36	23.94
567	NASDAQ	ICFI	Mon, Dec 29, 2008	23.61	24.34	23.34	23.37
566	NASDAQ	ICFI	Fri, Dec 26, 2008	24.05	24.25	23.61	23.76
565	NASDAQ	ICFI	Wed, Dec 24, 2008	23.53	24.23	23.42	23.99
564	NASDAQ	ICFI	Tue, Dec 23, 2008	23.85	24.37	23.42	23.66
563	NASDAQ	ICFI	Mon, Dec 22, 2008	23.99	24.50	23.60	24.04
562	NASDAQ	ICFI	Fri, Dec 19, 2008	24.00	24.24	23.57	24.21
561	NASDAQ	ICFI	Thu, Dec 18, 2008	23.50	23.98	23.08	23.82
560	NASDAQ	ICFI	Wed, Dec 17, 2008	22.10	23.38	21.76	23.28
559	NASDAQ	ICFI	Tue, Dec 16, 2008	21.67	22.58	21.67	22.18
558	NASDAQ	ICFI	Mon, Dec 15, 2008	21.38	21.94	21.38	21.81
557	NASDAQ	ICFI	Fri, Dec 12, 2008	19.38	21.47	19.38	21.40
556	NASDAQ	ICFI	Thu, Dec 11, 2008	19.65	20.60	19.65	19.65
555	NASDAQ	ICFI	Wed, Dec 10, 2008	18.79	20.00	18.79	19.83
554	NASDAQ	ICFI	Tue, Dec 9, 2008	19.00	19.84	18.88	19.65
553	NASDAQ	ICFI	Mon, Dec 8, 2008	19.36	19.87	18.78	19.16
552	NASDAQ	ICFI	Fri, Dec 5, 2008	18.86	19.40	18.39	19.33
551	NASDAQ	ICFI	Thu, Dec 4, 2008	17.99	19.35	17.99	19.10
550	NASDAQ	ICFI	Wed, Dec 3, 2008	17.73	18.30	17.51	18.14
549	NASDAQ	ICFI	Tue, Dec 2, 2008	17.83	18.02	17.59	18.00
548	NASDAQ	ICFI	Mon, Dec 1, 2008	19.31	19.31	17.62	17.65
547	NASDAQ	ICFI	Fri, Nov 28, 2008	19.08	19.63	18.53	19.60
546	NASDAQ	ICFI	Wed, Nov 26, 2008	19.42	19.84	16.90	19.66
545	NASDAQ	ICFI	Tue, Nov 25, 2008	19.60	20.47	19.60	20.43
544	NASDAQ	ICFI	Mon, Nov 24, 2008	19.12	19.82	18.53	19.60
543	NASDAQ	ICFI	Fri, Nov 21, 2008	19.56	19.63	17.69	19.33
542	NASDAQ	ICFI	Thu, Nov 20, 2008	19.18	19.99	18.60	19.59
541	NASDAQ	ICFI	Wed, Nov 19, 2008	19.97	20.75	19.39	19.39
540	NASDAQ	ICFI	Tue, Nov 18, 2008	18.79	20.30	17.99	20.10
539	NASDAQ	ICFI	Mon, Nov 17, 2008	17.87	19.11	17.75	18.83
538	NASDAQ	ICFI	Fri, Nov 14, 2008	18.12	18.50	17.46	18.00
537	NASDAQ	ICFI	Thu, Nov 13, 2008	18.09	18.53	17.08	18.38
536	NASDAQ	ICFI	Wed, Nov 12, 2008	18.14	18.55	17.84	18.10
535	NASDAQ	ICFI	Tue, Nov 11, 2008	18.61	18.61	18.10	18.32
534	NASDAQ	ICFI	Mon, Nov 10, 2008	19.85	20.18	18.50	18.78
533	NASDAQ	ICFI	Fri, Nov 7, 2008	20.72	20.72	19.19	19.63
532	NASDAQ	ICFI	Thu, Nov 6, 2008	21.19	21.99	20.70	20.70
531	NASDAQ	ICFI	Wed, Nov 5, 2008	19.21	20.95	18.78	20.37
530	NASDAQ	ICFI	Tue, Nov 4, 2008	19.43	20.20	19.13	19.44
529	NASDAQ	ICFI	Mon, Nov 3, 2008	18.68	19.72	17.70	19.23
528	NASDAQ	ICFI	Fri, Oct 31, 2008	17.77	19.00	17.58	18.58
527	NASDAQ	ICFI	Thu, Oct 30, 2008	17.63	18.12	17.40	17.93
526	NASDAQ	ICFI	Wed, Oct 29, 2008	17.92	17.99	17.10	17.58
525	NASDAQ	ICFI	Tue, Oct 28, 2008	17.45	17.86	17.21	17.86
524	NASDAQ	ICFI	Mon, Oct 27, 2008	17.05	17.72	16.74	17.34
523	NASDAQ	ICFI	Fri, Oct 24, 2008	17.72	17.90	16.95	17.25
522	NASDAQ	ICFI	Thu, Oct 23, 2008	18.06	18.40	17.71	18.22
521	NASDAQ	ICFI	Wed, Oct 22, 2008	17.77	18.61	17.77	18.24
520	NASDAQ	ICFI	Tue, Oct 21, 2008	18.15	18.77	17.60	18.06
519	NASDAQ	ICFI	Mon, Oct 20, 2008	17.57	18.59	17.55	18.47
518	NASDAQ	ICFI	Fri, Oct 17, 2008	17.15	19.03	16.43	17.69
517	NASDAQ	ICFI	Thu, Oct 16, 2008	17.29	18.34	16.80	17.30
516	NASDAQ	ICFI	Wed, Oct 15, 2008	17.77	18.17	17.43	17.46
515	NASDAQ	ICFI	Tue, Oct 14, 2008	18.46	18.58	17.27	18.08
514	NASDAQ	ICFI	Mon, Oct 13, 2008	18.00	18.50	17.55	18.05
513	NASDAQ	ICFI	Fri, Oct 10, 2008	16.02	18.33	15.51	17.97
512	NASDAQ	ICFI	Thu, Oct 9, 2008	17.04	17.25	16.50	16.53
511	NASDAQ	ICFI	Wed, Oct 8, 2008	17.24	18.14	17.09	17.09
510	NASDAQ	ICFI	Tue, Oct 7, 2008	17.63	18.28	17.55	18.00
509	NASDAQ	ICFI	Mon, Oct 6, 2008	18.50	18.50	16.53	17.57
508	NASDAQ	ICFI	Fri, Oct 3, 2008	19.07	19.77	18.81	18.89
507	NASDAQ	ICFI	Thu, Oct 2, 2008	19.67	19.67	18.76	18.91
506	NASDAQ	ICFI	Wed, Oct 1, 2008	19.48	19.75	18.93	19.31
505	NASDAQ	ICFI	Tue, Sep 30, 2008	19.76	19.78	19.30	19.71
504	NASDAQ	ICFI	Mon, Sep 29, 2008	19.94	19.98	19.36	19.41
503	NASDAQ	ICFI	Fri, Sep 26, 2008	18.86	19.98	18.86	19.91
502	NASDAQ	ICFI	Thu, Sep 25, 2008	18.95	19.48	18.95	19.18
501	NASDAQ	ICFI	Wed, Sep 24, 2008	18.68	19.26	18.61	19.02
500	NASDAQ	ICFI	Tue, Sep 23, 2008	18.80	18.99	18.69	18.69
499	NASDAQ	ICFI	Mon, Sep 22, 2008	19.03	19.69	18.50	18.76
498	NASDAQ	ICFI	Fri, Sep 19, 2008	19.74	20.40	18.51	19.13
497	NASDAQ	ICFI	Thu, Sep 18, 2008	18.85	19.71	18.08	19.15
496	NASDAQ	ICFI	Wed, Sep 17, 2008	18.69	19.20	18.51	18.52
495	NASDAQ	ICFI	Tue, Sep 16, 2008	18.36	19.14	18.36	19.14
494	NASDAQ	ICFI	Mon, Sep 15, 2008	18.81	19.10	18.66	18.74
493	NASDAQ	ICFI	Fri, Sep 12, 2008	18.94	19.41	18.91	19.04
492	NASDAQ	ICFI	Thu, Sep 11, 2008	18.91	19.09	18.69	19.09
491	NASDAQ	ICFI	Wed, Sep 10, 2008	19.29	19.29	18.40	19.15
490	NASDAQ	ICFI	Tue, Sep 9, 2008	19.71	19.71	19.08	19.20
489	NASDAQ	ICFI	Mon, Sep 8, 2008	19.48	19.74	19.18	19.66
488	NASDAQ	ICFI	Fri, Sep 5, 2008	18.93	19.25	18.71	19.10
487	NASDAQ	ICFI	Thu, Sep 4, 2008	18.64	18.98	18.61	18.92
486	NASDAQ	ICFI	Wed, Sep 3, 2008	18.80	18.99	18.64	18.83
485	NASDAQ	ICFI	Tue, Sep 2, 2008	18.72	18.83	18.30	18.65
484	NASDAQ	ICFI	Fri, Aug 29, 2008	18.71	18.71	18.39	18.47
483	NASDAQ	ICFI	Thu, Aug 28, 2008	18.45	18.85	18.45	18.85
482	NASDAQ	ICFI	Wed, Aug 27, 2008	18.24	18.50	18.10	18.39
481	NASDAQ	ICFI	Tue, Aug 26, 2008	18.08	18.41	17.98	18.28
480	NASDAQ	ICFI	Mon, Aug 25, 2008	18.12	18.37	18.04	18.18
479	NASDAQ	ICFI	Fri, Aug 22, 2008	18.18	18.42	18.00	18.15
478	NASDAQ	ICFI	Thu, Aug 21, 2008	18.00	18.20	18.00	18.13
477	NASDAQ	ICFI	Wed, Aug 20, 2008	18.06	18.21	18.06	18.09
476	NASDAQ	ICFI	Tue, Aug 19, 2008	18.29	18.30	17.91	18.06
475	NASDAQ	ICFI	Mon, Aug 18, 2008	18.50	18.67	18.28	18.50
474	NASDAQ	ICFI	Fri, Aug 15, 2008	18.69	18.99	18.17	18.47
473	NASDAQ	ICFI	Thu, Aug 14, 2008	19.02	19.02	17.94	18.52
472	NASDAQ	ICFI	Wed, Aug 13, 2008	19.17	19.23	18.70	19.23
471	NASDAQ	ICFI	Tue, Aug 12, 2008	19.15	19.25	18.41	19.19
470	NASDAQ	ICFI	Mon, Aug 11, 2008	18.92	19.20	18.16	19.02
469	NASDAQ	ICFI	Fri, Aug 8, 2008	18.54	19.17	18.10	19.02
468	NASDAQ	ICFI	Thu, Aug 7, 2008	18.18	18.71	17.85	18.52
467	NASDAQ	ICFI	Wed, Aug 6, 2008	19.48	19.50	17.78	18.47
466	NASDAQ	ICFI	Tue, Aug 5, 2008	18.45	19.03	18.41	18.96
465	NASDAQ	ICFI	Mon, Aug 4, 2008	18.70	19.40	18.20	18.49
464	NASDAQ	ICFI	Fri, Aug 1, 2008	19.07	19.07	18.44	18.84
463	NASDAQ	ICFI	Thu, Jul 31, 2008	19.19	19.19	18.57	18.94
462	NASDAQ	ICFI	Wed, Jul 30, 2008	19.08	19.45	19.04	19.45
461	NASDAQ	ICFI	Tue, Jul 29, 2008	18.11	19.01	17.78	18.88
460	NASDAQ	ICFI	Mon, Jul 28, 2008	19.32	19.32	17.88	18.13
459	NASDAQ	ICFI	Fri, Jul 25, 2008	19.44	20.00	19.39	19.61
458	NASDAQ	ICFI	Thu, Jul 24, 2008	18.61	19.43	18.01	19.43
457	NASDAQ	ICFI	Wed, Jul 23, 2008	18.63	18.63	17.06	18.44
456	NASDAQ	ICFI	Tue, Jul 22, 2008	17.60	18.67	17.14	18.65
455	NASDAQ	ICFI	Mon, Jul 21, 2008	17.60	17.75	16.73	17.59
454	NASDAQ	ICFI	Fri, Jul 18, 2008	17.27	17.75	17.11	17.59
453	NASDAQ	ICFI	Thu, Jul 17, 2008	16.99	17.39	16.05	17.35
452	NASDAQ	ICFI	Wed, Jul 16, 2008	15.95	17.11	15.63	16.99
451	NASDAQ	ICFI	Tue, Jul 15, 2008	16.11	16.11	14.85	15.89
450	NASDAQ	ICFI	Mon, Jul 14, 2008	16.40	16.76	16.08	16.31
449	NASDAQ	ICFI	Fri, Jul 11, 2008	15.47	16.35	15.47	16.17
448	NASDAQ	ICFI	Thu, Jul 10, 2008	14.67	15.77	14.50	15.55
447	NASDAQ	ICFI	Wed, Jul 9, 2008	14.77	15.21	14.62	14.70
446	NASDAQ	ICFI	Tue, Jul 8, 2008	14.99	15.17	14.54	14.82
445	NASDAQ	ICFI	Mon, Jul 7, 2008	15.65	15.77	15.03	15.07
444	NASDAQ	ICFI	Thu, Jul 3, 2008	16.23	16.23	15.64	15.66
443	NASDAQ	ICFI	Wed, Jul 2, 2008	16.47	16.47	16.05	16.16
442	NASDAQ	ICFI	Tue, Jul 1, 2008	16.40	16.64	16.06	16.54
441	NASDAQ	ICFI	Mon, Jun 30, 2008	16.43	16.78	16.35	16.62
440	NASDAQ	ICFI	Fri, Jun 27, 2008	16.70	17.05	16.35	16.48
439	NASDAQ	ICFI	Thu, Jun 26, 2008	16.59	17.16	16.59	16.80
438	NASDAQ	ICFI	Wed, Jun 25, 2008	16.86	17.14	16.63	16.83
437	NASDAQ	ICFI	Tue, Jun 24, 2008	16.73	17.42	16.57	16.90
436	NASDAQ	ICFI	Mon, Jun 23, 2008	17.04	17.47	16.73	16.88
435	NASDAQ	ICFI	Fri, Jun 20, 2008	17.03	17.07	16.55	16.55
434	NASDAQ	ICFI	Thu, Jun 19, 2008	16.86	17.40	16.86	17.13
433	NASDAQ	ICFI	Wed, Jun 18, 2008	17.23	17.40	16.90	17.11
432	NASDAQ	ICFI	Tue, Jun 17, 2008	17.34	17.53	17.25	17.34
431	NASDAQ	ICFI	Mon, Jun 16, 2008	16.98	17.52	16.98	17.25
430	NASDAQ	ICFI	Fri, Jun 13, 2008	16.66	17.21	16.57	17.00
429	NASDAQ	ICFI	Thu, Jun 12, 2008	16.57	17.35	16.51	16.60
428	NASDAQ	ICFI	Wed, Jun 11, 2008	17.13	17.35	16.50	16.53
427	NASDAQ	ICFI	Tue, Jun 10, 2008	17.05	17.59	17.00	17.18
426	NASDAQ	ICFI	Mon, Jun 9, 2008	17.74	18.03	17.10	17.10
425	NASDAQ	ICFI	Fri, Jun 6, 2008	17.86	18.26	17.50	17.62
424	NASDAQ	ICFI	Thu, Jun 5, 2008	17.56	18.30	17.45	17.90
423	NASDAQ	ICFI	Wed, Jun 4, 2008	17.86	18.31	17.47	17.57
422	NASDAQ	ICFI	Tue, Jun 3, 2008	17.17	18.51	17.17	17.86
421	NASDAQ	ICFI	Mon, Jun 2, 2008	18.40	18.40	17.63	17.70
420	NASDAQ	ICFI	Fri, May 30, 2008	18.45	18.57	17.80	18.37
419	NASDAQ	ICFI	Thu, May 29, 2008	18.15	18.55	18.13	18.35
418	NASDAQ	ICFI	Wed, May 28, 2008	17.66	18.31	17.23	18.18
417	NASDAQ	ICFI	Tue, May 27, 2008	17.57	18.08	17.33	17.58
416	NASDAQ	ICFI	Fri, May 23, 2008	17.60	17.76	17.28	17.50
415	NASDAQ	ICFI	Thu, May 22, 2008	17.70	17.93	17.29	17.50
414	NASDAQ	ICFI	Wed, May 21, 2008	17.85	18.01	17.59	17.65
413	NASDAQ	ICFI	Tue, May 20, 2008	18.40	18.40	17.58	17.81
412	NASDAQ	ICFI	Mon, May 19, 2008	18.33	18.73	18.17	18.39
411	NASDAQ	ICFI	Fri, May 16, 2008	18.60	18.60	17.51	18.33
410	NASDAQ	ICFI	Thu, May 15, 2008	17.60	18.81	17.60	18.50
409	NASDAQ	ICFI	Wed, May 14, 2008	17.32	17.95	17.28	17.42
408	NASDAQ	ICFI	Tue, May 13, 2008	17.71	17.88	16.80	17.25
407	NASDAQ	ICFI	Mon, May 12, 2008	16.64	17.94	15.69	17.75
406	NASDAQ	ICFI	Fri, May 9, 2008	17.02	17.13	14.90	16.67
405	NASDAQ	ICFI	Thu, May 8, 2008	17.91	18.22	17.60	17.85
404	NASDAQ	ICFI	Wed, May 7, 2008	17.83	18.12	17.52	17.57
403	NASDAQ	ICFI	Tue, May 6, 2008	18.00	18.22	17.49	17.67
402	NASDAQ	ICFI	Mon, May 5, 2008	18.38	18.56	17.92	17.98
401	NASDAQ	ICFI	Fri, May 2, 2008	18.38	18.63	18.09	18.36
400	NASDAQ	ICFI	Thu, May 1, 2008	17.89	18.59	17.74	18.27
399	NASDAQ	ICFI	Wed, Apr 30, 2008	17.58	17.85	17.48	17.84
398	NASDAQ	ICFI	Tue, Apr 29, 2008	17.42	17.53	16.97	17.53
397	NASDAQ	ICFI	Mon, Apr 28, 2008	17.74	17.87	17.38	17.38
396	NASDAQ	ICFI	Fri, Apr 25, 2008	17.40	17.94	16.72	17.69
395	NASDAQ	ICFI	Thu, Apr 24, 2008	17.49	17.67	17.23	17.41
394	NASDAQ	ICFI	Wed, Apr 23, 2008	17.75	17.75	17.30	17.48
393	NASDAQ	ICFI	Tue, Apr 22, 2008	18.25	18.63	17.11	17.70
392	NASDAQ	ICFI	Mon, Apr 21, 2008	19.00	19.03	18.28	18.55
391	NASDAQ	ICFI	Fri, Apr 18, 2008	19.35	19.73	19.00	19.01
390	NASDAQ	ICFI	Thu, Apr 17, 2008	19.82	20.09	19.09	19.10
389	NASDAQ	ICFI	Wed, Apr 16, 2008	20.30	20.42	19.51	19.92
388	NASDAQ	ICFI	Tue, Apr 15, 2008	20.07	20.28	19.90	20.09
387	NASDAQ	ICFI	Mon, Apr 14, 2008	19.70	20.23	19.70	19.95
386	NASDAQ	ICFI	Fri, Apr 11, 2008	20.40	20.63	19.61	19.78
385	NASDAQ	ICFI	Thu, Apr 10, 2008	20.66	20.96	20.48	20.53
384	NASDAQ	ICFI	Wed, Apr 9, 2008	20.54	21.00	20.33	20.72
383	NASDAQ	ICFI	Tue, Apr 8, 2008	20.29	21.47	20.29	20.52
382	NASDAQ	ICFI	Mon, Apr 7, 2008	20.74	21.35	20.17	20.49
381	NASDAQ	ICFI	Fri, Apr 4, 2008	21.00	21.00	20.70	20.90
380	NASDAQ	ICFI	Thu, Apr 3, 2008	21.00	21.40	20.75	20.93
379	NASDAQ	ICFI	Wed, Apr 2, 2008	20.21	21.23	20.21	20.84
378	NASDAQ	ICFI	Tue, Apr 1, 2008	19.85	20.32	19.64	20.21
377	NASDAQ	ICFI	Mon, Mar 31, 2008	20.10	20.45	19.99	20.05
376	NASDAQ	ICFI	Fri, Mar 28, 2008	20.72	20.80	20.08	20.08
375	NASDAQ	ICFI	Thu, Mar 27, 2008	20.12	20.87	19.85	20.50
374	NASDAQ	ICFI	Wed, Mar 26, 2008	19.96	20.44	19.70	20.37
373	NASDAQ	ICFI	Tue, Mar 25, 2008	20.12	20.31	19.75	19.98
372	NASDAQ	ICFI	Mon, Mar 24, 2008	20.15	20.50	19.71	20.15
371	NASDAQ	ICFI	Thu, Mar 20, 2008	19.75	20.44	18.86	20.02
370	NASDAQ	ICFI	Wed, Mar 19, 2008	19.95	20.28	19.53	19.73
369	NASDAQ	ICFI	Tue, Mar 18, 2008	20.50	20.59	19.52	19.96
368	NASDAQ	ICFI	Mon, Mar 17, 2008	20.56	20.86	19.64	20.05
367	NASDAQ	ICFI	Fri, Mar 14, 2008	21.75	22.15	20.93	21.19
366	NASDAQ	ICFI	Thu, Mar 13, 2008	22.55	22.66	21.57	21.77
365	NASDAQ	ICFI	Wed, Mar 12, 2008	22.30	23.89	22.30	22.74
364	NASDAQ	ICFI	Tue, Mar 11, 2008	24.48	25.16	23.98	24.30
363	NASDAQ	ICFI	Mon, Mar 10, 2008	26.00	26.00	24.06	24.37
362	NASDAQ	ICFI	Fri, Mar 7, 2008	26.62	26.78	26.18	26.27
361	NASDAQ	ICFI	Thu, Mar 6, 2008	26.85	27.40	26.50	26.70
360	NASDAQ	ICFI	Wed, Mar 5, 2008	26.27	27.36	26.27	26.80
359	NASDAQ	ICFI	Tue, Mar 4, 2008	26.15	26.40	25.67	26.14
358	NASDAQ	ICFI	Mon, Mar 3, 2008	26.04	26.28	25.36	26.02
357	NASDAQ	ICFI	Fri, Feb 29, 2008	25.26	26.55	25.23	26.04
356	NASDAQ	ICFI	Thu, Feb 28, 2008	26.08	26.81	25.38	25.86
355	NASDAQ	ICFI	Wed, Feb 27, 2008	25.83	26.82	25.50	26.25
354	NASDAQ	ICFI	Tue, Feb 26, 2008	26.00	26.60	25.29	26.08
353	NASDAQ	ICFI	Mon, Feb 25, 2008	24.59	25.99	24.55	25.74
352	NASDAQ	ICFI	Fri, Feb 22, 2008	24.37	24.82	23.92	24.54
351	NASDAQ	ICFI	Thu, Feb 21, 2008	24.85	25.36	24.20	24.54
350	NASDAQ	ICFI	Wed, Feb 20, 2008	24.77	24.82	24.08	24.68
349	NASDAQ	ICFI	Tue, Feb 19, 2008	24.52	24.89	23.20	24.44
348	NASDAQ	ICFI	Fri, Feb 15, 2008	25.61	25.88	24.41	24.92
347	NASDAQ	ICFI	Thu, Feb 14, 2008	26.52	26.74	25.20	25.38
346	NASDAQ	ICFI	Wed, Feb 13, 2008	25.87	26.96	25.58	26.39
345	NASDAQ	ICFI	Tue, Feb 12, 2008	26.31	26.40	25.13	25.50
344	NASDAQ	ICFI	Mon, Feb 11, 2008	25.89	27.78	25.89	26.07
343	NASDAQ	ICFI	Fri, Feb 8, 2008	26.58	27.07	25.68	25.69
342	NASDAQ	ICFI	Thu, Feb 7, 2008	27.33	27.58	26.02	26.54
341	NASDAQ	ICFI	Wed, Feb 6, 2008	26.81	28.17	26.81	27.17
340	NASDAQ	ICFI	Tue, Feb 5, 2008	27.12	27.38	26.76	26.76
339	NASDAQ	ICFI	Mon, Feb 4, 2008	26.62	27.37	26.24	26.77
338	NASDAQ	ICFI	Fri, Feb 1, 2008	26.04	26.48	25.08	25.83
337	NASDAQ	ICFI	Thu, Jan 31, 2008	25.30	26.62	25.05	25.91
336	NASDAQ	ICFI	Wed, Jan 30, 2008	25.87	26.45	24.81	25.43
335	NASDAQ	ICFI	Tue, Jan 29, 2008	26.57	27.19	25.35	25.89
334	NASDAQ	ICFI	Mon, Jan 28, 2008	25.98	26.50	25.05	26.35
333	NASDAQ	ICFI	Fri, Jan 25, 2008	23.75	24.40	23.63	24.10
332	NASDAQ	ICFI	Thu, Jan 24, 2008	21.50	23.75	21.50	23.74
331	NASDAQ	ICFI	Wed, Jan 23, 2008	21.30	22.36	21.08	21.82
330	NASDAQ	ICFI	Tue, Jan 22, 2008	21.76	23.15	20.52	22.54
329	NASDAQ	ICFI	Fri, Jan 18, 2008	23.81	24.38	23.02	23.44
328	NASDAQ	ICFI	Thu, Jan 17, 2008	24.95	24.95	23.48	23.68
327	NASDAQ	ICFI	Wed, Jan 16, 2008	25.30	25.46	23.98	24.72
326	NASDAQ	ICFI	Tue, Jan 15, 2008	26.40	26.72	24.76	25.37
325	NASDAQ	ICFI	Mon, Jan 14, 2008	26.53	26.83	25.95	26.59
324	NASDAQ	ICFI	Fri, Jan 11, 2008	26.66	27.49	25.83	25.98
323	NASDAQ	ICFI	Thu, Jan 10, 2008	25.96	27.00	25.21	26.45
322	NASDAQ	ICFI	Wed, Jan 9, 2008	23.44	26.50	23.44	26.31
321	NASDAQ	ICFI	Tue, Jan 8, 2008	22.69	22.82	21.54	22.17
320	NASDAQ	ICFI	Mon, Jan 7, 2008	23.75	23.76	22.00	22.54
319	NASDAQ	ICFI	Fri, Jan 4, 2008	24.87	24.88	23.39	23.62
318	NASDAQ	ICFI	Thu, Jan 3, 2008	25.17	26.09	24.63	25.09
317	NASDAQ	ICFI	Wed, Jan 2, 2008	25.50	26.18	24.76	24.98
316	NASDAQ	ICFI	Mon, Dec 31, 2007	25.65	25.65	24.68	25.26
315	NASDAQ	ICFI	Fri, Dec 28, 2007	25.81	26.37	25.52	25.79
314	NASDAQ	ICFI	Thu, Dec 27, 2007	24.86	25.99	24.72	25.68
313	NASDAQ	ICFI	Wed, Dec 26, 2007	24.96	25.51	24.58	24.97
312	NASDAQ	ICFI	Mon, Dec 24, 2007	25.62	25.62	24.78	24.97
311	NASDAQ	ICFI	Fri, Dec 21, 2007	25.29	25.92	24.77	25.62
310	NASDAQ	ICFI	Thu, Dec 20, 2007	25.57	25.57	24.69	25.12
309	NASDAQ	ICFI	Wed, Dec 19, 2007	25.20	25.96	24.87	25.43
308	NASDAQ	ICFI	Tue, Dec 18, 2007	24.55	25.16	24.33	24.95
307	NASDAQ	ICFI	Mon, Dec 17, 2007	24.37	24.96	23.83	24.37
306	NASDAQ	ICFI	Fri, Dec 14, 2007	24.92	25.99	24.72	24.72
305	NASDAQ	ICFI	Thu, Dec 13, 2007	25.70	25.96	24.97	25.05
304	NASDAQ	ICFI	Wed, Dec 12, 2007	26.00	26.25	25.13	25.79
303	NASDAQ	ICFI	Tue, Dec 11, 2007	26.78	26.91	25.61	25.73
302	NASDAQ	ICFI	Mon, Dec 10, 2007	26.00	26.69	24.36	26.65
301	NASDAQ	ICFI	Fri, Dec 7, 2007	26.80	26.80	24.95	25.73
300	NASDAQ	ICFI	Thu, Dec 6, 2007	26.88	26.89	26.25	26.69
299	NASDAQ	ICFI	Wed, Dec 5, 2007	26.77	27.17	26.37	26.84
298	NASDAQ	ICFI	Tue, Dec 4, 2007	26.50	26.84	25.29	26.53
297	NASDAQ	ICFI	Mon, Dec 3, 2007	25.95	27.20	24.80	26.81
296	NASDAQ	ICFI	Fri, Nov 30, 2007	26.84	27.06	25.08	25.85
295	NASDAQ	ICFI	Thu, Nov 29, 2007	25.55	26.77	25.52	26.45
294	NASDAQ	ICFI	Wed, Nov 28, 2007	25.08	26.15	24.86	25.47
293	NASDAQ	ICFI	Tue, Nov 27, 2007	24.31	25.38	24.31	25.23
292	NASDAQ	ICFI	Mon, Nov 26, 2007	24.50	24.50	23.91	24.21
291	NASDAQ	ICFI	Fri, Nov 23, 2007	24.02	24.45	23.75	24.40
290	NASDAQ	ICFI	Wed, Nov 21, 2007	24.68	24.83	23.76	23.93
289	NASDAQ	ICFI	Tue, Nov 20, 2007	24.56	25.16	24.26	24.96
288	NASDAQ	ICFI	Mon, Nov 19, 2007	25.07	25.16	24.23	24.49
287	NASDAQ	ICFI	Fri, Nov 16, 2007	24.93	25.71	24.65	25.49
286	NASDAQ	ICFI	Thu, Nov 15, 2007	25.71	26.01	24.21	24.81
285	NASDAQ	ICFI	Wed, Nov 14, 2007	25.00	26.59	24.95	25.68
284	NASDAQ	ICFI	Tue, Nov 13, 2007	25.40	26.55	25.02	25.02
283	NASDAQ	ICFI	Mon, Nov 12, 2007	26.00	26.99	25.27	25.30
282	NASDAQ	ICFI	Fri, Nov 9, 2007	25.60	27.30	25.38	26.49
281	NASDAQ	ICFI	Thu, Nov 8, 2007	30.29	30.89	25.34	26.58
280	NASDAQ	ICFI	Wed, Nov 7, 2007	29.10	29.80	27.75	29.19
279	NASDAQ	ICFI	Tue, Nov 6, 2007	28.86	29.54	28.21	29.51
278	NASDAQ	ICFI	Mon, Nov 5, 2007	28.10	28.98	27.67	28.49
277	NASDAQ	ICFI	Fri, Nov 2, 2007	30.36	30.40	27.51	28.12
276	NASDAQ	ICFI	Thu, Nov 1, 2007	30.80	30.99	28.74	30.11
275	NASDAQ	ICFI	Wed, Oct 31, 2007	29.86	31.73	29.73	31.05
274	NASDAQ	ICFI	Tue, Oct 30, 2007	29.79	30.56	28.66	29.62
273	NASDAQ	ICFI	Mon, Oct 29, 2007	33.00	34.36	32.60	33.59
272	NASDAQ	ICFI	Fri, Oct 26, 2007	32.00	32.90	31.46	32.70
271	NASDAQ	ICFI	Thu, Oct 25, 2007	31.30	31.92	30.36	31.48
270	NASDAQ	ICFI	Wed, Oct 24, 2007	30.56	31.30	30.05	31.18
269	NASDAQ	ICFI	Tue, Oct 23, 2007	29.69	30.99	28.86	30.46
268	NASDAQ	ICFI	Mon, Oct 22, 2007	27.50	29.59	25.34	29.43
267	NASDAQ	ICFI	Fri, Oct 19, 2007	30.57	30.59	28.30	28.43
266	NASDAQ	ICFI	Thu, Oct 18, 2007	31.05	32.09	30.43	30.57
265	NASDAQ	ICFI	Wed, Oct 17, 2007	30.88	31.92	30.01	31.13
264	NASDAQ	ICFI	Tue, Oct 16, 2007	29.24	30.29	29.15	30.00
263	NASDAQ	ICFI	Mon, Oct 15, 2007	30.04	30.47	29.17	29.57
262	NASDAQ	ICFI	Fri, Oct 12, 2007	29.97	30.11	29.35	29.87
261	NASDAQ	ICFI	Thu, Oct 11, 2007	29.86	30.00	29.52	29.85
260	NASDAQ	ICFI	Wed, Oct 10, 2007	29.20	29.71	28.44	29.60
259	NASDAQ	ICFI	Tue, Oct 9, 2007	28.71	29.28	28.09	29.19
258	NASDAQ	ICFI	Mon, Oct 8, 2007	28.27	29.49	28.15	28.42
257	NASDAQ	ICFI	Fri, Oct 5, 2007	28.08	28.92	27.96	28.10
256	NASDAQ	ICFI	Thu, Oct 4, 2007	27.77	28.21	26.09	27.90
255	NASDAQ	ICFI	Wed, Oct 3, 2007	27.75	28.63	27.37	27.52
254	NASDAQ	ICFI	Tue, Oct 2, 2007	28.00	28.89	27.59	27.85
253	NASDAQ	ICFI	Mon, Oct 1, 2007	27.99	28.16	27.62	27.75
252	NASDAQ	ICFI	Fri, Sep 28, 2007	27.64	28.13	27.50	27.58
251	NASDAQ	ICFI	Thu, Sep 27, 2007	28.56	29.09	27.59	27.70
250	NASDAQ	ICFI	Wed, Sep 26, 2007	27.69	28.59	27.12	28.25
249	NASDAQ	ICFI	Tue, Sep 25, 2007	26.05	27.37	26.05	27.37
248	NASDAQ	ICFI	Mon, Sep 24, 2007	27.33	27.80	26.03	26.26
247	NASDAQ	ICFI	Fri, Sep 21, 2007	26.61	27.80	26.55	27.21
246	NASDAQ	ICFI	Thu, Sep 20, 2007	26.93	26.93	25.72	26.36
245	NASDAQ	ICFI	Wed, Sep 19, 2007	27.22	27.74	26.63	27.14
244	NASDAQ	ICFI	Tue, Sep 18, 2007	26.32	27.07	25.23	26.86
243	NASDAQ	ICFI	Mon, Sep 17, 2007	25.62	26.19	25.49	26.00
242	NASDAQ	ICFI	Fri, Sep 14, 2007	25.74	25.83	24.90	25.55
241	NASDAQ	ICFI	Thu, Sep 13, 2007	26.33	26.54	25.66	26.16
240	NASDAQ	ICFI	Wed, Sep 12, 2007	25.51	26.48	25.03	25.98
239	NASDAQ	ICFI	Tue, Sep 11, 2007	24.50	26.16	24.17	25.53
238	NASDAQ	ICFI	Mon, Sep 10, 2007	24.78	25.28	23.93	24.41
237	NASDAQ	ICFI	Fri, Sep 7, 2007	24.69	24.98	22.75	24.60
236	NASDAQ	ICFI	Thu, Sep 6, 2007	26.35	26.61	24.69	25.09
235	NASDAQ	ICFI	Wed, Sep 5, 2007	26.15	26.88	25.65	26.36
234	NASDAQ	ICFI	Tue, Sep 4, 2007	25.00	26.34	24.96	26.12
233	NASDAQ	ICFI	Fri, Aug 31, 2007	22.86	24.98	22.33	24.63
232	NASDAQ	ICFI	Thu, Aug 30, 2007	21.57	22.97	21.41	22.89
231	NASDAQ	ICFI	Wed, Aug 29, 2007	21.50	22.16	21.11	21.70
230	NASDAQ	ICFI	Tue, Aug 28, 2007	21.48	21.60	20.80	21.08
229	NASDAQ	ICFI	Mon, Aug 27, 2007	22.00	23.30	21.24	21.54
228	NASDAQ	ICFI	Fri, Aug 24, 2007	21.17	21.67	20.80	21.65
227	NASDAQ	ICFI	Thu, Aug 23, 2007	21.96	22.00	21.06	21.43
226	NASDAQ	ICFI	Wed, Aug 22, 2007	21.28	22.60	21.28	21.96
225	NASDAQ	ICFI	Tue, Aug 21, 2007	21.00	21.25	20.82	21.16
224	NASDAQ	ICFI	Mon, Aug 20, 2007	21.00	21.45	20.58	20.86
223	NASDAQ	ICFI	Fri, Aug 17, 2007	20.60	21.00	20.36	20.82
222	NASDAQ	ICFI	Thu, Aug 16, 2007	20.59	20.73	19.48	20.37
221	NASDAQ	ICFI	Wed, Aug 15, 2007	21.39	21.70	20.24	20.90
220	NASDAQ	ICFI	Tue, Aug 14, 2007	22.68	23.07	20.84	21.25
219	NASDAQ	ICFI	Mon, Aug 13, 2007	22.27	23.88	21.14	22.76
218	NASDAQ	ICFI	Fri, Aug 10, 2007	20.60	22.02	19.73	21.98
217	NASDAQ	ICFI	Thu, Aug 9, 2007	18.21	20.09	18.07	20.09
216	NASDAQ	ICFI	Wed, Aug 8, 2007	18.55	19.12	17.89	18.77
215	NASDAQ	ICFI	Tue, Aug 7, 2007	19.25	19.54	18.53	18.55
214	NASDAQ	ICFI	Mon, Aug 6, 2007	19.15	19.46	18.54	19.04
213	NASDAQ	ICFI	Fri, Aug 3, 2007	19.86	19.96	19.05	19.25
212	NASDAQ	ICFI	Thu, Aug 2, 2007	20.26	20.57	19.31	19.76
211	NASDAQ	ICFI	Wed, Aug 1, 2007	20.72	20.89	19.67	20.07
210	NASDAQ	ICFI	Tue, Jul 31, 2007	21.02	21.21	20.49	20.67
209	NASDAQ	ICFI	Mon, Jul 30, 2007	20.47	21.05	20.47	20.78
208	NASDAQ	ICFI	Fri, Jul 27, 2007	20.99	21.00	20.20	20.34
207	NASDAQ	ICFI	Thu, Jul 26, 2007	20.90	21.03	20.08	20.63
206	NASDAQ	ICFI	Wed, Jul 25, 2007	21.28	21.28	20.86	21.22
205	NASDAQ	ICFI	Tue, Jul 24, 2007	21.24	21.54	20.80	20.89
204	NASDAQ	ICFI	Mon, Jul 23, 2007	21.35	21.70	21.35	21.40
203	NASDAQ	ICFI	Fri, Jul 20, 2007	22.08	22.42	21.01	21.26
202	NASDAQ	ICFI	Thu, Jul 19, 2007	22.75	22.75	21.50	22.10
201	NASDAQ	ICFI	Wed, Jul 18, 2007	21.81	22.50	21.41	22.49
200	NASDAQ	ICFI	Tue, Jul 17, 2007	21.56	22.03	21.48	21.79
199	NASDAQ	ICFI	Mon, Jul 16, 2007	22.18	22.18	21.37	21.41
198	NASDAQ	ICFI	Fri, Jul 13, 2007	22.42	23.00	22.05	22.10
197	NASDAQ	ICFI	Thu, Jul 12, 2007	21.51	22.37	21.33	22.29
196	NASDAQ	ICFI	Wed, Jul 11, 2007	20.80	21.60	20.29	21.09
195	NASDAQ	ICFI	Tue, Jul 10, 2007	21.35	21.35	20.31	20.49
194	NASDAQ	ICFI	Mon, Jul 9, 2007	21.39	21.50	21.13	21.35
193	NASDAQ	ICFI	Fri, Jul 6, 2007	21.35	21.38	21.12	21.28
192	NASDAQ	ICFI	Thu, Jul 5, 2007	20.83	21.46	20.72	21.30
191	NASDAQ	ICFI	Tue, Jul 3, 2007	20.64	20.72	20.31	20.71
190	NASDAQ	ICFI	Mon, Jul 2, 2007	20.38	20.58	20.24	20.41
189	NASDAQ	ICFI	Fri, Jun 29, 2007	19.50	20.39	19.47	20.12
188	NASDAQ	ICFI	Thu, Jun 28, 2007	19.60	19.91	18.95	19.22
187	NASDAQ	ICFI	Wed, Jun 27, 2007	19.35	19.64	18.90	19.58
186	NASDAQ	ICFI	Tue, Jun 26, 2007	19.02	19.76	19.02	19.25
185	NASDAQ	ICFI	Mon, Jun 25, 2007	18.46	19.25	18.46	18.99
184	NASDAQ	ICFI	Fri, Jun 22, 2007	18.72	18.89	18.12	18.36
183	NASDAQ	ICFI	Thu, Jun 21, 2007	19.40	19.40	18.48	18.68
182	NASDAQ	ICFI	Wed, Jun 20, 2007	19.65	19.86	19.33	19.40
181	NASDAQ	ICFI	Tue, Jun 19, 2007	19.33	19.83	19.26	19.71
180	NASDAQ	ICFI	Mon, Jun 18, 2007	19.55	19.75	19.30	19.36
179	NASDAQ	ICFI	Fri, Jun 15, 2007	19.00	19.64	19.00	19.53
178	NASDAQ	ICFI	Thu, Jun 14, 2007	18.89	19.21	18.75	19.05
177	NASDAQ	ICFI	Wed, Jun 13, 2007	18.78	18.86	18.51	18.82
176	NASDAQ	ICFI	Tue, Jun 12, 2007	18.86	18.88	18.51	18.73
175	NASDAQ	ICFI	Mon, Jun 11, 2007	19.05	19.11	18.47	18.88
174	NASDAQ	ICFI	Fri, Jun 8, 2007	18.36	19.38	18.36	19.11
173	NASDAQ	ICFI	Thu, Jun 7, 2007	18.19	18.44	18.05	18.36
172	NASDAQ	ICFI	Wed, Jun 6, 2007	18.31	18.50	18.05	18.20
171	NASDAQ	ICFI	Tue, Jun 5, 2007	18.75	18.88	18.20	18.48
170	NASDAQ	ICFI	Mon, Jun 4, 2007	18.62	18.83	18.40	18.79
169	NASDAQ	ICFI	Fri, Jun 1, 2007	18.50	18.58	18.03	18.45
168	NASDAQ	ICFI	Thu, May 31, 2007	18.33	18.48	17.84	18.42
167	NASDAQ	ICFI	Wed, May 30, 2007	18.15	18.34	17.68	18.29
166	NASDAQ	ICFI	Tue, May 29, 2007	18.70	18.86	18.02	18.18
165	NASDAQ	ICFI	Fri, May 25, 2007	19.15	19.34	18.43	18.68
164	NASDAQ	ICFI	Thu, May 24, 2007	19.45	19.64	18.98	19.11
163	NASDAQ	ICFI	Wed, May 23, 2007	19.58	20.18	19.40	19.43
162	NASDAQ	ICFI	Tue, May 22, 2007	19.45	19.73	19.15	19.61
161	NASDAQ	ICFI	Mon, May 21, 2007	19.87	20.08	19.01	19.33
160	NASDAQ	ICFI	Fri, May 18, 2007	20.12	20.39	19.85	19.88
159	NASDAQ	ICFI	Thu, May 17, 2007	20.15	20.48	19.79	20.10
158	NASDAQ	ICFI	Wed, May 16, 2007	20.02	20.76	19.65	20.33
157	NASDAQ	ICFI	Tue, May 15, 2007	24.30	24.50	19.69	20.22
156	NASDAQ	ICFI	Mon, May 14, 2007	23.74	23.99	23.30	23.72
155	NASDAQ	ICFI	Fri, May 11, 2007	22.70	23.00	22.50	22.90
154	NASDAQ	ICFI	Thu, May 10, 2007	23.39	23.50	22.41	22.66
153	NASDAQ	ICFI	Wed, May 9, 2007	22.15	23.49	22.08	23.42
152	NASDAQ	ICFI	Tue, May 8, 2007	21.66	22.22	21.04	22.14
151	NASDAQ	ICFI	Mon, May 7, 2007	22.38	22.38	21.81	21.85
150	NASDAQ	ICFI	Fri, May 4, 2007	22.17	22.17	21.56	21.99
149	NASDAQ	ICFI	Thu, May 3, 2007	22.23	22.49	21.79	21.95
148	NASDAQ	ICFI	Wed, May 2, 2007	21.63	22.54	20.76	22.12
147	NASDAQ	ICFI	Tue, May 1, 2007	21.74	22.00	21.31	21.70
146	NASDAQ	ICFI	Mon, Apr 30, 2007	21.40	22.01	21.23	21.43
145	NASDAQ	ICFI	Fri, Apr 27, 2007	20.63	21.50	20.63	20.73
144	NASDAQ	ICFI	Thu, Apr 26, 2007	20.66	21.15	20.51	20.79
143	NASDAQ	ICFI	Wed, Apr 25, 2007	20.98	21.34	20.70	20.77
142	NASDAQ	ICFI	Tue, Apr 24, 2007	21.39	21.41	20.30	20.98
141	NASDAQ	ICFI	Mon, Apr 23, 2007	21.50	21.64	21.10	21.38
140	NASDAQ	ICFI	Fri, Apr 20, 2007	21.60	21.90	21.08	21.43
139	NASDAQ	ICFI	Thu, Apr 19, 2007	21.55	21.75	20.61	21.31
138	NASDAQ	ICFI	Wed, Apr 18, 2007	22.11	22.17	21.30	21.55
137	NASDAQ	ICFI	Tue, Apr 17, 2007	22.76	22.80	21.65	22.18
136	NASDAQ	ICFI	Mon, Apr 16, 2007	21.22	23.00	21.18	22.25
135	NASDAQ	ICFI	Fri, Apr 13, 2007	20.12	21.50	20.12	21.43
134	NASDAQ	ICFI	Thu, Apr 12, 2007	19.66	20.72	19.50	20.29
133	NASDAQ	ICFI	Wed, Apr 11, 2007	18.90	20.53	18.90	19.40
132	NASDAQ	ICFI	Tue, Apr 10, 2007	19.03	19.03	18.80	18.91
131	NASDAQ	ICFI	Mon, Apr 9, 2007	19.42	19.50	18.56	18.98
130	NASDAQ	ICFI	Thu, Apr 5, 2007	19.07	19.39	18.96	19.19
129	NASDAQ	ICFI	Wed, Apr 4, 2007	19.46	19.46	18.79	19.13
128	NASDAQ	ICFI	Tue, Apr 3, 2007	19.49	19.56	18.90	19.46
127	NASDAQ	ICFI	Mon, Apr 2, 2007	19.03	19.83	18.96	19.39
126	NASDAQ	ICFI	Fri, Mar 30, 2007	18.81	19.21	18.60	18.90
125	NASDAQ	ICFI	Thu, Mar 29, 2007	18.22	19.11	18.22	18.91
124	NASDAQ	ICFI	Wed, Mar 28, 2007	18.09	18.59	18.05	18.38
123	NASDAQ	ICFI	Tue, Mar 27, 2007	18.88	19.30	18.39	18.64
122	NASDAQ	ICFI	Mon, Mar 26, 2007	18.65	19.49	18.53	18.90
121	NASDAQ	ICFI	Fri, Mar 23, 2007	18.81	18.96	18.12	18.31
120	NASDAQ	ICFI	Thu, Mar 22, 2007	19.20	19.54	18.88	19.00
119	NASDAQ	ICFI	Wed, Mar 21, 2007	19.75	20.25	18.51	18.69
118	NASDAQ	ICFI	Tue, Mar 20, 2007	15.05	16.21	15.05	16.21
117	NASDAQ	ICFI	Mon, Mar 19, 2007	15.01	15.30	15.01	15.25
116	NASDAQ	ICFI	Fri, Mar 16, 2007	14.89	15.25	14.50	15.17
115	NASDAQ	ICFI	Thu, Mar 15, 2007	14.89	14.89	14.79	14.85
114	NASDAQ	ICFI	Wed, Mar 14, 2007	14.75	14.95	14.73	14.87
113	NASDAQ	ICFI	Tue, Mar 13, 2007	14.73	15.03	14.50	14.69
112	NASDAQ	ICFI	Mon, Mar 12, 2007	14.85	14.91	14.75	14.85
111	NASDAQ	ICFI	Fri, Mar 9, 2007	15.00	15.01	14.60	14.75
110	NASDAQ	ICFI	Thu, Mar 8, 2007	15.24	15.25	14.85	15.00
109	NASDAQ	ICFI	Wed, Mar 7, 2007	15.33	15.34	15.02	15.14
108	NASDAQ	ICFI	Tue, Mar 6, 2007	15.36	15.67	14.95	15.33
107	NASDAQ	ICFI	Mon, Mar 5, 2007	15.27	15.50	14.82	15.49
106	NASDAQ	ICFI	Fri, Mar 2, 2007	15.25	15.59	15.03	15.43
105	NASDAQ	ICFI	Thu, Mar 1, 2007	14.92	15.55	14.50	15.23
104	NASDAQ	ICFI	Wed, Feb 28, 2007	14.30	14.98	14.17	14.77
103	NASDAQ	ICFI	Tue, Feb 27, 2007	14.47	14.49	13.86	13.98
102	NASDAQ	ICFI	Mon, Feb 26, 2007	14.25	14.25	14.12	14.14
101	NASDAQ	ICFI	Fri, Feb 23, 2007	14.02	14.36	13.85	14.26
100	NASDAQ	ICFI	Thu, Feb 22, 2007	14.19	14.26	14.03	14.09
99	NASDAQ	ICFI	Wed, Feb 21, 2007	14.06	14.21	13.99	14.19
98	NASDAQ	ICFI	Tue, Feb 20, 2007	14.00	14.12	13.82	13.99
97	NASDAQ	ICFI	Fri, Feb 16, 2007	13.90	14.04	13.83	13.95
96	NASDAQ	ICFI	Thu, Feb 15, 2007	13.86	14.07	13.78	13.97
95	NASDAQ	ICFI	Wed, Feb 14, 2007	13.61	13.86	13.61	13.85
94	NASDAQ	ICFI	Tue, Feb 13, 2007	13.81	13.81	13.59	13.70
93	NASDAQ	ICFI	Mon, Feb 12, 2007	13.35	13.82	13.25	13.78
92	NASDAQ	ICFI	Fri, Feb 9, 2007	13.73	13.75	13.35	13.36
91	NASDAQ	ICFI	Thu, Feb 8, 2007	13.42	13.83	13.35	13.63
90	NASDAQ	ICFI	Wed, Feb 7, 2007	13.70	13.75	13.48	13.68
89	NASDAQ	ICFI	Tue, Feb 6, 2007	13.76	13.92	13.59	13.69
88	NASDAQ	ICFI	Mon, Feb 5, 2007	13.59	13.91	13.56	13.84
87	NASDAQ	ICFI	Fri, Feb 2, 2007	13.72	13.86	13.57	13.75
86	NASDAQ	ICFI	Thu, Feb 1, 2007	13.68	13.92	13.56	13.73
85	NASDAQ	ICFI	Wed, Jan 31, 2007	13.73	13.99	13.53	13.69
84	NASDAQ	ICFI	Tue, Jan 30, 2007	14.01	14.02	13.74	13.78
83	NASDAQ	ICFI	Mon, Jan 29, 2007	14.26	14.41	13.81	13.87
82	NASDAQ	ICFI	Fri, Jan 26, 2007	14.25	14.31	14.03	14.13
81	NASDAQ	ICFI	Thu, Jan 25, 2007	14.52	14.70	14.25	14.26
80	NASDAQ	ICFI	Wed, Jan 24, 2007	14.68	14.69	14.15	14.30
79	NASDAQ	ICFI	Tue, Jan 23, 2007	14.43	14.70	13.99	14.50
78	NASDAQ	ICFI	Mon, Jan 22, 2007	14.71	14.71	14.09	14.33
77	NASDAQ	ICFI	Fri, Jan 19, 2007	14.70	14.80	14.43	14.65
76	NASDAQ	ICFI	Thu, Jan 18, 2007	14.83	14.90	14.55	14.69
75	NASDAQ	ICFI	Wed, Jan 17, 2007	14.97	15.15	14.70	14.89
74	NASDAQ	ICFI	Tue, Jan 16, 2007	14.54	15.08	14.54	14.99
73	NASDAQ	ICFI	Fri, Jan 12, 2007	14.77	14.91	14.52	14.87
72	NASDAQ	ICFI	Thu, Jan 11, 2007	15.01	15.01	14.70	14.75
71	NASDAQ	ICFI	Wed, Jan 10, 2007	14.97	14.97	14.52	14.75
70	NASDAQ	ICFI	Tue, Jan 9, 2007	14.70	14.91	14.44	14.65
69	NASDAQ	ICFI	Mon, Jan 8, 2007	14.93	14.99	14.25	14.67
68	NASDAQ	ICFI	Fri, Jan 5, 2007	15.14	15.14	14.89	15.00
67	NASDAQ	ICFI	Thu, Jan 4, 2007	14.57	15.22	14.51	15.21
66	NASDAQ	ICFI	Wed, Jan 3, 2007	14.75	14.86	14.21	14.55
65	NASDAQ	ICFI	Fri, Dec 29, 2006	14.66	14.73	14.52	14.52
64	NASDAQ	ICFI	Thu, Dec 28, 2006	14.61	14.90	14.61	14.69
63	NASDAQ	ICFI	Wed, Dec 27, 2006	14.94	14.94	14.50	14.68
62	NASDAQ	ICFI	Tue, Dec 26, 2006	14.90	15.00	14.43	14.89
61	NASDAQ	ICFI	Fri, Dec 22, 2006	14.62	15.02	14.60	15.00
60	NASDAQ	ICFI	Thu, Dec 21, 2006	14.61	14.75	14.50	14.67
59	NASDAQ	ICFI	Wed, Dec 20, 2006	14.66	14.93	14.50	14.50
58	NASDAQ	ICFI	Tue, Dec 19, 2006	14.31	14.90	14.12	14.61
57	NASDAQ	ICFI	Mon, Dec 18, 2006	16.02	16.35	13.00	13.96
56	NASDAQ	ICFI	Fri, Dec 15, 2006	16.58	16.95	16.20	16.86
55	NASDAQ	ICFI	Thu, Dec 14, 2006	16.53	16.76	16.21	16.63
54	NASDAQ	ICFI	Wed, Dec 13, 2006	16.70	16.95	16.31	16.42
53	NASDAQ	ICFI	Tue, Dec 12, 2006	16.75	16.85	16.21	16.47
52	NASDAQ	ICFI	Mon, Dec 11, 2006	16.80	17.30	16.60	16.78
51	NASDAQ	ICFI	Fri, Dec 8, 2006	17.07	17.33	16.56	16.79
50	NASDAQ	ICFI	Thu, Dec 7, 2006	17.21	17.63	16.90	16.95
49	NASDAQ	ICFI	Wed, Dec 6, 2006	17.86	17.86	17.24	17.30
48	NASDAQ	ICFI	Tue, Dec 5, 2006	17.40	17.87	17.40	17.69
47	NASDAQ	ICFI	Mon, Dec 4, 2006	17.14	17.89	17.14	17.47
46	NASDAQ	ICFI	Fri, Dec 1, 2006	17.40	17.40	17.09	17.19
45	NASDAQ	ICFI	Thu, Nov 30, 2006	17.03	17.44	16.65	17.39
44	NASDAQ	ICFI	Wed, Nov 29, 2006	16.65	17.00	16.50	16.95
43	NASDAQ	ICFI	Tue, Nov 28, 2006	16.19	16.74	16.01	16.74
42	NASDAQ	ICFI	Mon, Nov 27, 2006	16.80	17.25	16.30	16.78
41	NASDAQ	ICFI	Fri, Nov 24, 2006	16.95	17.08	16.85	17.00
40	NASDAQ	ICFI	Wed, Nov 22, 2006	17.35	17.35	16.95	17.10
39	NASDAQ	ICFI	Tue, Nov 21, 2006	17.56	17.56	16.80	17.20
38	NASDAQ	ICFI	Mon, Nov 20, 2006	17.00	18.07	16.93	17.55
37	NASDAQ	ICFI	Fri, Nov 17, 2006	17.05	17.20	16.75	17.00
36	NASDAQ	ICFI	Thu, Nov 16, 2006	17.20	17.20	16.52	16.94
35	NASDAQ	ICFI	Wed, Nov 15, 2006	17.28	17.29	16.70	16.85
34	NASDAQ	ICFI	Tue, Nov 14, 2006	17.12	17.36	16.51	16.70
33	NASDAQ	ICFI	Mon, Nov 13, 2006	16.45	17.60	16.22	17.20
32	NASDAQ	ICFI	Fri, Nov 10, 2006	16.17	16.81	16.06	16.16
31	NASDAQ	ICFI	Thu, Nov 9, 2006	16.61	16.65	15.81	16.33
30	NASDAQ	ICFI	Wed, Nov 8, 2006	16.75	17.29	16.36	16.44
29	NASDAQ	ICFI	Tue, Nov 7, 2006	17.60	17.60	16.84	16.97
28	NASDAQ	ICFI	Mon, Nov 6, 2006	15.09	16.20	15.09	15.91
27	NASDAQ	ICFI	Fri, Nov 3, 2006	14.60	15.61	14.50	15.48
26	NASDAQ	ICFI	Thu, Nov 2, 2006	14.89	14.89	14.55	14.73
25	NASDAQ	ICFI	Wed, Nov 1, 2006	14.48	14.90	14.48	14.90
24	NASDAQ	ICFI	Tue, Oct 31, 2006	14.72	14.78	14.43	14.60
23	NASDAQ	ICFI	Mon, Oct 30, 2006	14.57	14.82	14.50	14.69
22	NASDAQ	ICFI	Fri, Oct 27, 2006	14.65	14.80	14.45	14.62
21	NASDAQ	ICFI	Thu, Oct 26, 2006	14.60	14.99	14.50	14.78
20	NASDAQ	ICFI	Wed, Oct 25, 2006	14.90	15.25	14.50	14.60
19	NASDAQ	ICFI	Tue, Oct 24, 2006	14.42	15.37	14.42	14.75
18	NASDAQ	ICFI	Mon, Oct 23, 2006	15.20	15.88	14.30	15.00
17	NASDAQ	ICFI	Fri, Oct 20, 2006	15.37	15.50	14.94	15.25
16	NASDAQ	ICFI	Thu, Oct 19, 2006	14.78	16.35	14.50	15.17
15	NASDAQ	ICFI	Wed, Oct 18, 2006	13.34	14.44	13.27	14.44
14	NASDAQ	ICFI	Tue, Oct 17, 2006	13.33	13.35	12.77	13.19
13	NASDAQ	ICFI	Mon, Oct 16, 2006	12.60	13.19	12.42	13.00
12	NASDAQ	ICFI	Fri, Oct 13, 2006	12.61	12.61	12.15	12.22
11	NASDAQ	ICFI	Thu, Oct 12, 2006	12.19	12.60	12.15	12.58
10	NASDAQ	ICFI	Wed, Oct 11, 2006	12.01	12.22	12.01	12.05
9	NASDAQ	ICFI	Tue, Oct 10, 2006	12.33	12.43	12.01	12.01
8	NASDAQ	ICFI	Mon, Oct 9, 2006	12.10	12.48	12.03	12.03
7	NASDAQ	ICFI	Fri, Oct 6, 2006	12.11	12.18	12.00	12.01
6	NASDAQ	ICFI	Thu, Oct 5, 2006	12.35	12.35	12.01	12.08
5	NASDAQ	ICFI	Wed, Oct 4, 2006	12.01	12.35	12.00	12.10
4	NASDAQ	ICFI	Tue, Oct 3, 2006	12.60	12.65	11.66	12.17
3	NASDAQ	ICFI	Mon, Oct 2, 2006	12.84	12.87	12.13	12.65
2	NASDAQ	ICFI	Fri, Sep 29, 2006	12.35	12.75	12.20	12.65
1	NASDAQ	ICFI	Thu, Sep 28, 2006	12.00	13.49	12.00	12.25
#	Exchange	Symbol	Date	Open	High	Low	Close

ICF International Inc NASDAQ:ICFI 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