Icon PLC NASDAQ:ICLR Historical Prices

Below are the 6185 trading days of historical prices for ICLR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6185	NASDAQ	ICLR	Tue, Jan 17, 2023	224.77	229.62	223.87	225.45
6184	NASDAQ	ICLR	Fri, Jan 13, 2023	224.13	225.74	221.11	224.49
6183	NASDAQ	ICLR	Thu, Jan 12, 2023	225.66	226.16	218.34	222.66
6182	NASDAQ	ICLR	Wed, Jan 11, 2023	217.33	225.39	216.70	224.10
6181	NASDAQ	ICLR	Tue, Jan 10, 2023	204.49	221.06	204.00	216.83
6180	NASDAQ	ICLR	Mon, Jan 9, 2023	202.38	204.58	199.77	201.14
6179	NASDAQ	ICLR	Fri, Jan 6, 2023	199.22	201.41	194.67	200.45
6178	NASDAQ	ICLR	Thu, Jan 5, 2023	197.74	200.20	194.19	199.11
6177	NASDAQ	ICLR	Wed, Jan 4, 2023	195.28	200.87	194.74	199.35
6176	NASDAQ	ICLR	Tue, Jan 3, 2023	196.95	198.82	190.73	193.59
6175	NASDAQ	ICLR	Fri, Dec 30, 2022	196.52	198.21	190.77	194.25
6174	NASDAQ	ICLR	Thu, Dec 29, 2022	195.30	200.35	195.30	198.47
6173	NASDAQ	ICLR	Wed, Dec 28, 2022	192.35	197.58	192.35	193.28
6172	NASDAQ	ICLR	Tue, Dec 27, 2022	194.85	195.32	191.67	193.24
6171	NASDAQ	ICLR	Fri, Dec 23, 2022	193.87	196.39	192.90	194.85
6170	NASDAQ	ICLR	Thu, Dec 22, 2022	195.05	199.65	192.13	195.71
6169	NASDAQ	ICLR	Wed, Dec 21, 2022	193.89	201.07	193.61	197.45
6168	NASDAQ	ICLR	Tue, Dec 20, 2022	190.39	192.61	187.76	192.02
6167	NASDAQ	ICLR	Mon, Dec 19, 2022	186.91	191.06	184.88	189.51
6166	NASDAQ	ICLR	Fri, Dec 16, 2022	189.21	191.63	186.01	186.91
6165	NASDAQ	ICLR	Thu, Dec 15, 2022	192.33	193.47	188.56	190.84
6164	NASDAQ	ICLR	Wed, Dec 14, 2022	195.63	199.67	192.50	194.79
6163	NASDAQ	ICLR	Tue, Dec 13, 2022	204.85	206.26	196.63	198.26
6162	NASDAQ	ICLR	Mon, Dec 12, 2022	196.72	198.46	193.96	197.06
6161	NASDAQ	ICLR	Fri, Dec 9, 2022	197.04	199.77	194.26	194.77
6160	NASDAQ	ICLR	Thu, Dec 8, 2022	197.25	200.26	194.82	198.49
6159	NASDAQ	ICLR	Wed, Dec 7, 2022	197.25	202.51	195.91	196.89
6158	NASDAQ	ICLR	Tue, Dec 6, 2022	204.91	207.57	197.56	200.31
6157	NASDAQ	ICLR	Mon, Dec 5, 2022	209.09	211.33	202.90	204.76
6156	NASDAQ	ICLR	Fri, Dec 2, 2022	215.15	216.56	210.47	213.07
6155	NASDAQ	ICLR	Thu, Dec 1, 2022	215.60	220.92	212.60	218.69
6154	NASDAQ	ICLR	Wed, Nov 30, 2022	212.60	217.02	204.77	215.44
6153	NASDAQ	ICLR	Tue, Nov 29, 2022	215.28	218.16	211.68	211.93
6152	NASDAQ	ICLR	Mon, Nov 28, 2022	217.91	219.84	213.11	214.69
6151	NASDAQ	ICLR	Fri, Nov 25, 2022	218.03	219.95	215.76	219.00
6150	NASDAQ	ICLR	Wed, Nov 23, 2022	216.50	218.86	214.53	217.26
6149	NASDAQ	ICLR	Tue, Nov 22, 2022	217.85	218.26	213.84	216.48
6148	NASDAQ	ICLR	Mon, Nov 21, 2022	214.80	216.51	213.52	216.22
6147	NASDAQ	ICLR	Fri, Nov 18, 2022	218.90	218.90	213.11	216.62
6146	NASDAQ	ICLR	Thu, Nov 17, 2022	219.25	219.59	213.28	215.50
6145	NASDAQ	ICLR	Wed, Nov 16, 2022	220.80	224.35	219.87	222.35
6144	NASDAQ	ICLR	Tue, Nov 15, 2022	221.82	229.84	221.82	224.80
6143	NASDAQ	ICLR	Mon, Nov 14, 2022	218.13	222.07	214.41	217.08
6142	NASDAQ	ICLR	Fri, Nov 11, 2022	219.32	224.79	217.30	221.46
6141	NASDAQ	ICLR	Thu, Nov 10, 2022	202.51	216.48	202.43	216.20
6140	NASDAQ	ICLR	Wed, Nov 9, 2022	198.48	201.67	196.19	196.79
6139	NASDAQ	ICLR	Tue, Nov 8, 2022	198.05	201.65	194.82	195.07
6138	NASDAQ	ICLR	Mon, Nov 7, 2022	199.92	200.79	196.47	198.30
6137	NASDAQ	ICLR	Fri, Nov 4, 2022	201.44	204.44	195.82	199.68
6136	NASDAQ	ICLR	Thu, Nov 3, 2022	193.50	207.63	193.50	201.76
6135	NASDAQ	ICLR	Wed, Nov 2, 2022	197.13	201.79	190.40	192.92
6134	NASDAQ	ICLR	Tue, Nov 1, 2022	201.01	202.57	194.94	196.34
6133	NASDAQ	ICLR	Mon, Oct 31, 2022	198.87	202.25	196.25	197.84
6132	NASDAQ	ICLR	Fri, Oct 28, 2022	191.17	199.56	190.22	199.25
6131	NASDAQ	ICLR	Thu, Oct 27, 2022	197.77	197.97	190.85	191.78
6130	NASDAQ	ICLR	Wed, Oct 26, 2022	195.73	200.19	192.37	197.61
6129	NASDAQ	ICLR	Tue, Oct 25, 2022	183.28	196.83	183.28	196.73
6128	NASDAQ	ICLR	Mon, Oct 24, 2022	178.84	181.70	175.40	178.91
6127	NASDAQ	ICLR	Fri, Oct 21, 2022	176.27	178.30	172.04	177.99
6126	NASDAQ	ICLR	Thu, Oct 20, 2022	179.38	180.07	173.76	174.47
6125	NASDAQ	ICLR	Wed, Oct 19, 2022	186.34	186.34	177.06	179.94
6124	NASDAQ	ICLR	Tue, Oct 18, 2022	186.75	191.51	185.57	188.43
6123	NASDAQ	ICLR	Mon, Oct 17, 2022	177.83	184.01	175.76	183.06
6122	NASDAQ	ICLR	Fri, Oct 14, 2022	182.94	184.92	173.81	173.90
6121	NASDAQ	ICLR	Thu, Oct 13, 2022	173.12	182.09	171.43	180.32
6120	NASDAQ	ICLR	Wed, Oct 12, 2022	174.92	179.71	174.00	177.11
6119	NASDAQ	ICLR	Tue, Oct 11, 2022	183.50	183.54	175.87	176.25
6118	NASDAQ	ICLR	Mon, Oct 10, 2022	186.76	186.80	182.03	183.98
6117	NASDAQ	ICLR	Fri, Oct 7, 2022	190.53	191.78	185.59	186.52
6116	NASDAQ	ICLR	Thu, Oct 6, 2022	195.53	198.41	192.01	193.37
6115	NASDAQ	ICLR	Wed, Oct 5, 2022	194.79	197.88	190.50	197.22
6114	NASDAQ	ICLR	Tue, Oct 4, 2022	193.85	197.38	192.03	197.26
6113	NASDAQ	ICLR	Mon, Oct 3, 2022	183.84	190.52	181.03	189.19
6112	NASDAQ	ICLR	Fri, Sep 30, 2022	185.71	191.30	183.49	183.78
6111	NASDAQ	ICLR	Thu, Sep 29, 2022	184.50	186.98	182.80	184.02
6110	NASDAQ	ICLR	Wed, Sep 28, 2022	185.85	188.19	183.22	187.36
6109	NASDAQ	ICLR	Tue, Sep 27, 2022	184.85	187.45	179.95	183.25
6108	NASDAQ	ICLR	Mon, Sep 26, 2022	189.19	191.99	183.51	183.73
6107	NASDAQ	ICLR	Fri, Sep 23, 2022	189.42	191.08	185.17	190.84
6106	NASDAQ	ICLR	Thu, Sep 22, 2022	192.67	194.30	190.85	191.02
6105	NASDAQ	ICLR	Wed, Sep 21, 2022	198.02	202.18	194.50	194.69
6104	NASDAQ	ICLR	Tue, Sep 20, 2022	197.81	199.05	195.21	197.24
6103	NASDAQ	ICLR	Mon, Sep 19, 2022	201.86	203.49	197.87	201.74
6102	NASDAQ	ICLR	Fri, Sep 16, 2022	203.61	205.65	202.01	204.49
6101	NASDAQ	ICLR	Thu, Sep 15, 2022	200.54	210.90	200.54	208.80
6100	NASDAQ	ICLR	Wed, Sep 14, 2022	217.11	218.58	204.59	205.63
6099	NASDAQ	ICLR	Tue, Sep 13, 2022	226.86	226.86	216.10	216.67
6098	NASDAQ	ICLR	Mon, Sep 12, 2022	226.15	234.40	226.01	232.99
6097	NASDAQ	ICLR	Fri, Sep 9, 2022	221.85	226.47	217.33	226.20
6096	NASDAQ	ICLR	Thu, Sep 8, 2022	213.08	222.83	209.32	221.72
6095	NASDAQ	ICLR	Wed, Sep 7, 2022	210.14	218.37	210.14	215.91
6094	NASDAQ	ICLR	Tue, Sep 6, 2022	206.85	210.20	204.23	208.75
6093	NASDAQ	ICLR	Fri, Sep 2, 2022	209.79	211.86	205.34	206.74
6092	NASDAQ	ICLR	Thu, Sep 1, 2022	208.79	209.76	203.60	208.70
6091	NASDAQ	ICLR	Wed, Aug 31, 2022	212.55	214.28	209.80	209.83
6090	NASDAQ	ICLR	Tue, Aug 30, 2022	210.76	212.83	208.33	210.18
6089	NASDAQ	ICLR	Mon, Aug 29, 2022	210.82	213.00	208.92	209.22
6088	NASDAQ	ICLR	Fri, Aug 26, 2022	227.64	227.82	213.35	213.46
6087	NASDAQ	ICLR	Thu, Aug 25, 2022	229.47	234.05	222.67	229.62
6086	NASDAQ	ICLR	Wed, Aug 24, 2022	224.09	228.41	221.83	227.33
6085	NASDAQ	ICLR	Tue, Aug 23, 2022	222.99	226.10	221.40	224.92
6084	NASDAQ	ICLR	Mon, Aug 22, 2022	229.95	233.23	225.78	225.80
6083	NASDAQ	ICLR	Fri, Aug 19, 2022	234.58	236.28	231.87	233.68
6082	NASDAQ	ICLR	Thu, Aug 18, 2022	240.00	240.00	235.67	237.60
6081	NASDAQ	ICLR	Wed, Aug 17, 2022	242.23	245.31	238.13	239.95
6080	NASDAQ	ICLR	Tue, Aug 16, 2022	245.23	246.84	242.94	246.30
6079	NASDAQ	ICLR	Mon, Aug 15, 2022	241.61	247.95	240.32	247.50
6078	NASDAQ	ICLR	Fri, Aug 12, 2022	242.01	244.83	238.72	241.24
6077	NASDAQ	ICLR	Thu, Aug 11, 2022	241.87	249.24	238.47	243.33
6076	NASDAQ	ICLR	Wed, Aug 10, 2022	232.18	243.49	231.57	243.08
6075	NASDAQ	ICLR	Tue, Aug 9, 2022	234.70	235.19	230.10	230.42
6074	NASDAQ	ICLR	Mon, Aug 8, 2022	233.62	237.73	231.68	231.83
6073	NASDAQ	ICLR	Fri, Aug 5, 2022	227.88	233.46	226.46	233.12
6072	NASDAQ	ICLR	Thu, Aug 4, 2022	228.65	234.35	228.36	231.48
6071	NASDAQ	ICLR	Wed, Aug 3, 2022	231.89	234.59	225.94	227.88
6070	NASDAQ	ICLR	Tue, Aug 2, 2022	236.09	236.49	228.22	229.07
6069	NASDAQ	ICLR	Mon, Aug 1, 2022	234.29	239.66	233.85	236.62
6068	NASDAQ	ICLR	Fri, Jul 29, 2022	238.74	249.62	230.81	241.25
6067	NASDAQ	ICLR	Thu, Jul 28, 2022	234.89	240.89	225.09	237.48
6066	NASDAQ	ICLR	Wed, Jul 27, 2022	226.00	232.82	225.35	231.79
6065	NASDAQ	ICLR	Tue, Jul 26, 2022	223.35	223.87	218.04	223.65
6064	NASDAQ	ICLR	Mon, Jul 25, 2022	221.60	225.51	218.95	223.35
6063	NASDAQ	ICLR	Fri, Jul 22, 2022	223.91	226.86	219.78	221.09
6062	NASDAQ	ICLR	Thu, Jul 21, 2022	215.51	224.76	214.72	224.65
6061	NASDAQ	ICLR	Wed, Jul 20, 2022	214.24	216.40	209.52	214.79
6060	NASDAQ	ICLR	Tue, Jul 19, 2022	208.29	214.25	206.97	213.53
6059	NASDAQ	ICLR	Mon, Jul 18, 2022	213.18	213.34	202.95	204.43
6058	NASDAQ	ICLR	Fri, Jul 15, 2022	209.39	212.16	204.95	211.13
6057	NASDAQ	ICLR	Thu, Jul 14, 2022	203.82	204.96	198.75	204.96
6056	NASDAQ	ICLR	Wed, Jul 13, 2022	204.56	208.47	202.33	205.98
6055	NASDAQ	ICLR	Tue, Jul 12, 2022	214.59	215.08	206.50	208.90
6054	NASDAQ	ICLR	Mon, Jul 11, 2022	214.78	219.73	209.38	214.59
6053	NASDAQ	ICLR	Fri, Jul 8, 2022	221.86	225.51	217.74	217.95
6052	NASDAQ	ICLR	Thu, Jul 7, 2022	218.36	223.64	218.22	222.91
6051	NASDAQ	ICLR	Wed, Jul 6, 2022	215.77	220.43	215.77	219.69
6050	NASDAQ	ICLR	Tue, Jul 5, 2022	210.26	216.47	207.51	216.47
6049	NASDAQ	ICLR	Fri, Jul 1, 2022	215.54	217.80	211.00	212.71
6048	NASDAQ	ICLR	Thu, Jun 30, 2022	213.98	219.26	210.20	216.70
6047	NASDAQ	ICLR	Wed, Jun 29, 2022	217.14	219.60	212.03	217.27
6046	NASDAQ	ICLR	Tue, Jun 28, 2022	219.63	221.73	216.86	219.10
6045	NASDAQ	ICLR	Mon, Jun 27, 2022	217.54	221.67	214.96	220.88
6044	NASDAQ	ICLR	Fri, Jun 24, 2022	221.46	223.26	218.51	220.63
6043	NASDAQ	ICLR	Thu, Jun 23, 2022	205.26	218.96	205.26	217.49
6042	NASDAQ	ICLR	Wed, Jun 22, 2022	201.96	207.92	197.65	205.94
6041	NASDAQ	ICLR	Tue, Jun 21, 2022	203.21	207.21	203.21	205.27
6040	NASDAQ	ICLR	Fri, Jun 17, 2022	199.18	202.98	197.51	200.87
6039	NASDAQ	ICLR	Thu, Jun 16, 2022	199.97	200.66	196.34	197.30
6038	NASDAQ	ICLR	Wed, Jun 15, 2022	206.89	209.84	200.99	205.59
6037	NASDAQ	ICLR	Tue, Jun 14, 2022	206.50	213.03	200.29	204.33
6036	NASDAQ	ICLR	Mon, Jun 13, 2022	210.40	212.45	205.29	209.01
6035	NASDAQ	ICLR	Fri, Jun 10, 2022	222.73	223.05	215.75	219.24
6034	NASDAQ	ICLR	Thu, Jun 9, 2022	229.86	232.40	227.60	228.75
6033	NASDAQ	ICLR	Wed, Jun 8, 2022	227.64	234.32	226.95	230.56
6032	NASDAQ	ICLR	Tue, Jun 7, 2022	225.57	230.66	225.57	229.69
6031	NASDAQ	ICLR	Mon, Jun 6, 2022	225.35	229.61	222.86	227.72
6030	NASDAQ	ICLR	Fri, Jun 3, 2022	221.35	223.09	217.45	222.33
6029	NASDAQ	ICLR	Thu, Jun 2, 2022	217.54	225.14	215.33	224.45
6028	NASDAQ	ICLR	Wed, Jun 1, 2022	222.04	224.52	213.56	218.74
6027	NASDAQ	ICLR	Tue, May 31, 2022	224.34	226.37	221.73	223.79
6026	NASDAQ	ICLR	Fri, May 27, 2022	219.90	228.25	219.53	227.30
6025	NASDAQ	ICLR	Thu, May 26, 2022	212.19	218.50	210.17	217.64
6024	NASDAQ	ICLR	Wed, May 25, 2022	214.00	217.53	211.90	211.97
6023	NASDAQ	ICLR	Tue, May 24, 2022	218.08	219.93	212.22	216.27
6022	NASDAQ	ICLR	Mon, May 23, 2022	214.23	218.21	209.44	217.58
6021	NASDAQ	ICLR	Fri, May 20, 2022	216.49	218.61	211.15	216.10
6020	NASDAQ	ICLR	Thu, May 19, 2022	201.08	215.23	200.67	214.26
6019	NASDAQ	ICLR	Wed, May 18, 2022	206.39	208.98	202.49	203.27
6018	NASDAQ	ICLR	Tue, May 17, 2022	215.29	216.72	207.77	209.15
6017	NASDAQ	ICLR	Mon, May 16, 2022	209.01	211.92	206.08	210.52
6016	NASDAQ	ICLR	Fri, May 13, 2022	210.21	215.58	208.45	211.00
6015	NASDAQ	ICLR	Thu, May 12, 2022	202.59	208.80	199.01	206.72
6014	NASDAQ	ICLR	Wed, May 11, 2022	208.79	215.94	203.06	204.85
6013	NASDAQ	ICLR	Tue, May 10, 2022	211.51	214.92	205.99	209.95
6012	NASDAQ	ICLR	Mon, May 9, 2022	220.86	223.05	207.42	209.08
6011	NASDAQ	ICLR	Fri, May 6, 2022	225.27	226.90	221.61	224.31
6010	NASDAQ	ICLR	Thu, May 5, 2022	230.91	231.32	223.75	227.75
6009	NASDAQ	ICLR	Wed, May 4, 2022	226.99	232.44	222.67	231.36
6008	NASDAQ	ICLR	Tue, May 3, 2022	227.88	233.53	225.20	226.94
6007	NASDAQ	ICLR	Mon, May 2, 2022	219.63	230.83	217.89	228.58
6006	NASDAQ	ICLR	Fri, Apr 29, 2022	227.11	232.15	225.59	226.21
6005	NASDAQ	ICLR	Thu, Apr 28, 2022	217.45	229.18	214.66	225.05
6004	NASDAQ	ICLR	Wed, Apr 27, 2022	211.34	219.87	210.98	215.16
6003	NASDAQ	ICLR	Tue, Apr 26, 2022	222.55	222.97	210.35	210.67
6002	NASDAQ	ICLR	Mon, Apr 25, 2022	226.72	229.81	221.47	225.63
6001	NASDAQ	ICLR	Fri, Apr 22, 2022	242.88	249.99	233.48	233.95
6000	NASDAQ	ICLR	Thu, Apr 21, 2022	252.43	255.58	243.27	244.90
5999	NASDAQ	ICLR	Wed, Apr 20, 2022	249.69	253.99	246.70	253.22
5998	NASDAQ	ICLR	Tue, Apr 19, 2022	239.95	248.29	239.95	247.57
5997	NASDAQ	ICLR	Mon, Apr 18, 2022	244.79	245.41	241.20	243.46
5996	NASDAQ	ICLR	Thu, Apr 14, 2022	248.49	255.63	243.07	246.04
5995	NASDAQ	ICLR	Wed, Apr 13, 2022	246.24	252.92	244.65	250.43
5994	NASDAQ	ICLR	Tue, Apr 12, 2022	257.85	257.85	245.29	246.28
5993	NASDAQ	ICLR	Mon, Apr 11, 2022	258.22	262.99	246.63	247.72
5992	NASDAQ	ICLR	Fri, Apr 8, 2022	256.88	263.62	256.05	261.32
5991	NASDAQ	ICLR	Thu, Apr 7, 2022	243.83	258.13	240.03	257.69
5990	NASDAQ	ICLR	Wed, Apr 6, 2022	242.00	244.99	238.14	243.71
5989	NASDAQ	ICLR	Tue, Apr 5, 2022	244.01	245.28	239.29	242.97
5988	NASDAQ	ICLR	Mon, Apr 4, 2022	247.70	249.73	243.20	243.84
5987	NASDAQ	ICLR	Fri, Apr 1, 2022	243.02	249.57	242.96	246.63
5986	NASDAQ	ICLR	Thu, Mar 31, 2022	244.63	248.89	242.95	243.22
5985	NASDAQ	ICLR	Wed, Mar 30, 2022	248.29	249.94	244.71	245.81
5984	NASDAQ	ICLR	Tue, Mar 29, 2022	242.59	252.12	239.46	251.54
5983	NASDAQ	ICLR	Mon, Mar 28, 2022	236.95	240.98	236.01	238.18
5982	NASDAQ	ICLR	Fri, Mar 25, 2022	239.64	242.90	236.13	238.63
5981	NASDAQ	ICLR	Thu, Mar 24, 2022	235.85	240.77	235.12	237.62
5980	NASDAQ	ICLR	Wed, Mar 23, 2022	242.24	245.64	233.58	235.00
5979	NASDAQ	ICLR	Tue, Mar 22, 2022	238.35	245.21	235.78	243.16
5978	NASDAQ	ICLR	Mon, Mar 21, 2022	236.91	244.03	236.34	239.22
5977	NASDAQ	ICLR	Fri, Mar 18, 2022	234.14	240.07	231.43	239.50
5976	NASDAQ	ICLR	Thu, Mar 17, 2022	230.51	236.64	227.29	235.97
5975	NASDAQ	ICLR	Wed, Mar 16, 2022	227.68	234.24	226.46	230.50
5974	NASDAQ	ICLR	Tue, Mar 15, 2022	219.18	223.86	215.62	223.32
5973	NASDAQ	ICLR	Mon, Mar 14, 2022	225.25	229.13	218.35	218.89
5972	NASDAQ	ICLR	Fri, Mar 11, 2022	230.84	230.88	223.62	223.88
5971	NASDAQ	ICLR	Thu, Mar 10, 2022	224.45	230.20	223.43	227.06
5970	NASDAQ	ICLR	Wed, Mar 9, 2022	220.22	231.72	220.22	230.15
5969	NASDAQ	ICLR	Tue, Mar 8, 2022	218.04	223.75	212.32	216.09
5968	NASDAQ	ICLR	Mon, Mar 7, 2022	222.73	224.99	215.36	220.31
5967	NASDAQ	ICLR	Fri, Mar 4, 2022	228.98	230.82	223.20	226.32
5966	NASDAQ	ICLR	Thu, Mar 3, 2022	236.00	237.81	229.02	231.68
5965	NASDAQ	ICLR	Wed, Mar 2, 2022	229.41	236.75	229.14	234.45
5964	NASDAQ	ICLR	Tue, Mar 1, 2022	238.29	240.81	230.62	231.21
5963	NASDAQ	ICLR	Mon, Feb 28, 2022	235.28	241.75	235.24	238.01
5962	NASDAQ	ICLR	Fri, Feb 25, 2022	231.11	239.38	230.86	238.19
5961	NASDAQ	ICLR	Thu, Feb 24, 2022	209.66	235.91	208.13	233.40
5960	NASDAQ	ICLR	Wed, Feb 23, 2022	221.13	229.73	215.73	221.23
5959	NASDAQ	ICLR	Tue, Feb 22, 2022	224.78	229.11	215.31	220.25
5958	NASDAQ	ICLR	Fri, Feb 18, 2022	228.24	233.94	224.72	226.84
5957	NASDAQ	ICLR	Thu, Feb 17, 2022	240.68	240.68	228.50	229.94
5956	NASDAQ	ICLR	Wed, Feb 16, 2022	241.19	242.00	233.69	240.53
5955	NASDAQ	ICLR	Tue, Feb 15, 2022	258.94	260.64	240.25	242.36
5954	NASDAQ	ICLR	Mon, Feb 14, 2022	257.18	259.31	252.69	255.84
5953	NASDAQ	ICLR	Fri, Feb 11, 2022	271.16	273.89	261.26	261.56
5952	NASDAQ	ICLR	Thu, Feb 10, 2022	272.92	279.52	270.95	272.72
5951	NASDAQ	ICLR	Wed, Feb 9, 2022	277.33	279.80	274.06	278.71
5950	NASDAQ	ICLR	Tue, Feb 8, 2022	266.89	276.16	266.89	272.23
5949	NASDAQ	ICLR	Mon, Feb 7, 2022	267.03	272.47	266.87	268.24
5948	NASDAQ	ICLR	Fri, Feb 4, 2022	267.95	278.82	266.84	267.03
5947	NASDAQ	ICLR	Thu, Feb 3, 2022	271.37	275.02	267.26	267.95
5946	NASDAQ	ICLR	Wed, Feb 2, 2022	270.18	278.64	269.17	275.90
5945	NASDAQ	ICLR	Tue, Feb 1, 2022	267.37	268.96	263.33	268.46
5944	NASDAQ	ICLR	Mon, Jan 31, 2022	263.12	266.61	262.14	265.72
5943	NASDAQ	ICLR	Fri, Jan 28, 2022	256.46	264.07	254.04	262.95
5942	NASDAQ	ICLR	Thu, Jan 27, 2022	254.79	258.24	251.40	256.66
5941	NASDAQ	ICLR	Wed, Jan 26, 2022	258.17	260.39	249.87	253.09
5940	NASDAQ	ICLR	Tue, Jan 25, 2022	250.23	256.04	247.29	250.39
5939	NASDAQ	ICLR	Mon, Jan 24, 2022	246.51	257.52	245.28	256.05
5938	NASDAQ	ICLR	Fri, Jan 21, 2022	254.42	257.66	248.33	251.95
5937	NASDAQ	ICLR	Thu, Jan 20, 2022	260.92	266.47	255.20	255.92
5936	NASDAQ	ICLR	Wed, Jan 19, 2022	253.97	261.32	253.97	257.05
5935	NASDAQ	ICLR	Tue, Jan 18, 2022	263.16	267.80	253.44	254.39
5934	NASDAQ	ICLR	Fri, Jan 14, 2022	273.41	275.65	261.69	266.39
5933	NASDAQ	ICLR	Thu, Jan 13, 2022	287.55	289.57	274.25	274.66
5932	NASDAQ	ICLR	Wed, Jan 12, 2022	294.00	297.42	288.53	289.97
5931	NASDAQ	ICLR	Tue, Jan 11, 2022	285.97	290.00	279.31	287.42
5930	NASDAQ	ICLR	Mon, Jan 10, 2022	276.63	284.23	270.55	283.89
5929	NASDAQ	ICLR	Fri, Jan 7, 2022	285.55	288.37	280.25	280.68
5928	NASDAQ	ICLR	Thu, Jan 6, 2022	279.38	291.92	276.50	285.64
5927	NASDAQ	ICLR	Wed, Jan 5, 2022	285.18	288.54	279.12	279.28
5926	NASDAQ	ICLR	Tue, Jan 4, 2022	296.10	297.31	278.13	287.97
5925	NASDAQ	ICLR	Mon, Jan 3, 2022	308.17	312.28	290.02	296.03
5924	NASDAQ	ICLR	Fri, Dec 31, 2021	307.72	311.00	306.67	309.70
5923	NASDAQ	ICLR	Thu, Dec 30, 2021	310.37	313.00	306.75	309.29
5922	NASDAQ	ICLR	Wed, Dec 29, 2021	304.99	310.64	303.00	307.99
5921	NASDAQ	ICLR	Tue, Dec 28, 2021	309.39	309.39	305.01	306.05
5920	NASDAQ	ICLR	Mon, Dec 27, 2021	310.20	312.31	304.74	307.62
5919	NASDAQ	ICLR	Thu, Dec 23, 2021	307.88	313.00	298.48	307.93
5918	NASDAQ	ICLR	Wed, Dec 22, 2021	288.06	307.80	286.85	307.43
5917	NASDAQ	ICLR	Tue, Dec 21, 2021	287.76	289.42	278.03	286.70
5916	NASDAQ	ICLR	Mon, Dec 20, 2021	286.38	289.23	282.80	287.12
5915	NASDAQ	ICLR	Fri, Dec 17, 2021	280.48	288.88	275.01	287.67
5914	NASDAQ	ICLR	Thu, Dec 16, 2021	286.30	289.84	283.12	284.36
5913	NASDAQ	ICLR	Wed, Dec 15, 2021	277.93	288.37	271.74	287.31
5912	NASDAQ	ICLR	Tue, Dec 14, 2021	274.45	276.12	269.93	274.79
5911	NASDAQ	ICLR	Mon, Dec 13, 2021	277.04	279.75	272.81	277.56
5910	NASDAQ	ICLR	Fri, Dec 10, 2021	271.06	278.28	270.00	277.10
5909	NASDAQ	ICLR	Thu, Dec 9, 2021	279.53	281.94	273.13	273.60
5908	NASDAQ	ICLR	Wed, Dec 8, 2021	279.53	281.75	274.19	278.40
5907	NASDAQ	ICLR	Tue, Dec 7, 2021	270.07	283.22	267.45	278.59
5906	NASDAQ	ICLR	Mon, Dec 6, 2021	271.81	272.68	264.64	265.94
5905	NASDAQ	ICLR	Fri, Dec 3, 2021	275.70	278.41	266.23	272.81
5904	NASDAQ	ICLR	Thu, Dec 2, 2021	275.64	275.66	269.62	273.05
5903	NASDAQ	ICLR	Wed, Dec 1, 2021	274.42	281.45	271.28	272.97
5902	NASDAQ	ICLR	Tue, Nov 30, 2021	275.17	276.74	268.88	270.47
5901	NASDAQ	ICLR	Mon, Nov 29, 2021	274.25	278.00	270.01	276.08
5900	NASDAQ	ICLR	Fri, Nov 26, 2021	274.88	282.56	270.64	272.00
5899	NASDAQ	ICLR	Wed, Nov 24, 2021	273.66	275.64	269.55	273.87
5898	NASDAQ	ICLR	Tue, Nov 23, 2021	278.74	282.75	272.59	273.97
5897	NASDAQ	ICLR	Mon, Nov 22, 2021	288.29	289.91	279.25	281.53
5896	NASDAQ	ICLR	Fri, Nov 19, 2021	285.36	287.83	280.57	286.20
5895	NASDAQ	ICLR	Thu, Nov 18, 2021	280.07	284.71	277.34	283.89
5894	NASDAQ	ICLR	Wed, Nov 17, 2021	286.00	287.25	279.03	281.40
5893	NASDAQ	ICLR	Tue, Nov 16, 2021	282.98	289.27	280.92	285.57
5892	NASDAQ	ICLR	Mon, Nov 15, 2021	285.12	287.58	281.89	282.14
5891	NASDAQ	ICLR	Fri, Nov 12, 2021	281.96	286.69	278.41	285.55
5890	NASDAQ	ICLR	Thu, Nov 11, 2021	273.45	277.99	271.19	275.18
5889	NASDAQ	ICLR	Wed, Nov 10, 2021	274.41	278.66	273.08	273.45
5888	NASDAQ	ICLR	Tue, Nov 9, 2021	269.45	278.14	269.31	274.16
5887	NASDAQ	ICLR	Mon, Nov 8, 2021	267.86	270.08	264.29	268.05
5886	NASDAQ	ICLR	Fri, Nov 5, 2021	278.70	278.94	265.00	265.96
5885	NASDAQ	ICLR	Thu, Nov 4, 2021	268.81	281.44	268.74	280.50
5884	NASDAQ	ICLR	Wed, Nov 3, 2021	283.00	283.00	271.11	275.60
5883	NASDAQ	ICLR	Tue, Nov 2, 2021	289.27	289.46	280.08	282.39
5882	NASDAQ	ICLR	Mon, Nov 1, 2021	288.38	291.56	286.38	288.91
5881	NASDAQ	ICLR	Fri, Oct 29, 2021	285.00	287.72	283.42	286.77
5880	NASDAQ	ICLR	Thu, Oct 28, 2021	283.18	286.94	281.04	286.43
5879	NASDAQ	ICLR	Wed, Oct 27, 2021	285.40	286.62	278.78	281.74
5878	NASDAQ	ICLR	Tue, Oct 26, 2021	284.83	287.22	282.04	285.14
5877	NASDAQ	ICLR	Mon, Oct 25, 2021	277.87	283.37	275.17	283.36
5876	NASDAQ	ICLR	Fri, Oct 22, 2021	276.23	278.90	275.14	277.52
5875	NASDAQ	ICLR	Thu, Oct 21, 2021	277.68	279.99	273.71	277.13
5874	NASDAQ	ICLR	Wed, Oct 20, 2021	280.57	280.88	276.26	276.33
5873	NASDAQ	ICLR	Tue, Oct 19, 2021	276.93	279.68	276.32	277.58
5872	NASDAQ	ICLR	Mon, Oct 18, 2021	275.08	276.88	273.50	276.57
5871	NASDAQ	ICLR	Fri, Oct 15, 2021	273.56	277.81	271.89	275.04
5870	NASDAQ	ICLR	Thu, Oct 14, 2021	272.43	276.68	271.01	275.07
5869	NASDAQ	ICLR	Wed, Oct 13, 2021	265.98	270.69	264.82	270.17
5868	NASDAQ	ICLR	Tue, Oct 12, 2021	266.50	266.86	262.18	264.75
5867	NASDAQ	ICLR	Mon, Oct 11, 2021	265.59	268.11	262.89	264.86
5866	NASDAQ	ICLR	Fri, Oct 8, 2021	265.94	266.87	262.78	265.26
5865	NASDAQ	ICLR	Thu, Oct 7, 2021	264.08	268.18	263.75	265.57
5864	NASDAQ	ICLR	Wed, Oct 6, 2021	261.91	265.00	259.66	264.08
5863	NASDAQ	ICLR	Tue, Oct 5, 2021	260.10	265.10	258.87	262.47
5862	NASDAQ	ICLR	Mon, Oct 4, 2021	261.66	262.73	255.75	258.11
5861	NASDAQ	ICLR	Fri, Oct 1, 2021	260.87	263.00	254.34	262.33
5860	NASDAQ	ICLR	Thu, Sep 30, 2021	268.70	271.13	261.94	262.02
5859	NASDAQ	ICLR	Wed, Sep 29, 2021	268.53	271.14	264.01	267.67
5858	NASDAQ	ICLR	Tue, Sep 28, 2021	258.29	269.12	258.29	265.47
5857	NASDAQ	ICLR	Mon, Sep 27, 2021	286.01	301.72	269.00	271.19
5856	NASDAQ	ICLR	Fri, Sep 24, 2021	280.42	283.55	279.02	283.04
5855	NASDAQ	ICLR	Thu, Sep 23, 2021	274.25	284.20	273.55	281.46
5854	NASDAQ	ICLR	Wed, Sep 22, 2021	270.11	274.99	268.20	274.39
5853	NASDAQ	ICLR	Tue, Sep 21, 2021	269.23	271.44	268.00	269.96
5852	NASDAQ	ICLR	Mon, Sep 20, 2021	264.90	269.17	260.74	268.73
5851	NASDAQ	ICLR	Fri, Sep 17, 2021	269.93	271.51	265.37	268.19
5850	NASDAQ	ICLR	Thu, Sep 16, 2021	257.63	270.94	257.63	270.74
5849	NASDAQ	ICLR	Wed, Sep 15, 2021	265.00	267.86	260.20	263.04
5848	NASDAQ	ICLR	Tue, Sep 14, 2021	258.09	265.93	255.95	265.32
5847	NASDAQ	ICLR	Mon, Sep 13, 2021	260.74	261.38	255.25	256.77
5846	NASDAQ	ICLR	Fri, Sep 10, 2021	259.22	260.96	256.58	258.81
5845	NASDAQ	ICLR	Thu, Sep 9, 2021	261.33	261.58	257.49	258.96
5844	NASDAQ	ICLR	Wed, Sep 8, 2021	261.43	262.81	259.64	259.84
5843	NASDAQ	ICLR	Tue, Sep 7, 2021	261.25	264.75	260.21	261.54
5842	NASDAQ	ICLR	Fri, Sep 3, 2021	260.25	263.50	258.98	262.36
5841	NASDAQ	ICLR	Thu, Sep 2, 2021	259.30	261.51	258.22	261.27
5840	NASDAQ	ICLR	Wed, Sep 1, 2021	255.32	258.62	254.55	258.22
5839	NASDAQ	ICLR	Tue, Aug 31, 2021	256.00	257.33	252.33	255.77
5838	NASDAQ	ICLR	Mon, Aug 30, 2021	246.11	256.33	246.11	256.16
5837	NASDAQ	ICLR	Fri, Aug 27, 2021	253.38	257.21	252.33	253.71
5836	NASDAQ	ICLR	Thu, Aug 26, 2021	250.66	254.29	249.57	253.00
5835	NASDAQ	ICLR	Wed, Aug 25, 2021	248.71	251.99	248.52	251.65
5834	NASDAQ	ICLR	Tue, Aug 24, 2021	243.46	249.28	239.46	249.27
5833	NASDAQ	ICLR	Mon, Aug 23, 2021	249.12	249.12	243.36	244.98
5832	NASDAQ	ICLR	Fri, Aug 20, 2021	245.86	248.76	245.43	247.81
5831	NASDAQ	ICLR	Thu, Aug 19, 2021	241.14	247.54	240.69	246.60
5830	NASDAQ	ICLR	Wed, Aug 18, 2021	241.77	243.72	240.44	240.59
5829	NASDAQ	ICLR	Tue, Aug 17, 2021	240.37	242.36	236.26	241.77
5828	NASDAQ	ICLR	Mon, Aug 16, 2021	236.95	240.75	236.67	240.42
5827	NASDAQ	ICLR	Fri, Aug 13, 2021	238.40	240.59	235.64	239.06
5826	NASDAQ	ICLR	Thu, Aug 12, 2021	247.43	247.43	234.82	238.80
5825	NASDAQ	ICLR	Wed, Aug 11, 2021	236.81	237.53	232.72	236.26
5824	NASDAQ	ICLR	Tue, Aug 10, 2021	240.41	240.41	236.75	237.06
5823	NASDAQ	ICLR	Mon, Aug 9, 2021	242.73	244.75	238.50	240.65
5822	NASDAQ	ICLR	Fri, Aug 6, 2021	242.04	243.45	237.38	241.74
5821	NASDAQ	ICLR	Thu, Aug 5, 2021	246.56	249.04	241.90	243.54
5820	NASDAQ	ICLR	Wed, Aug 4, 2021	243.49	248.11	243.12	246.07
5819	NASDAQ	ICLR	Tue, Aug 3, 2021	246.92	250.24	242.29	244.08
5818	NASDAQ	ICLR	Mon, Aug 2, 2021	245.50	246.80	240.85	246.55
5817	NASDAQ	ICLR	Fri, Jul 30, 2021	241.67	245.50	240.75	243.27
5816	NASDAQ	ICLR	Thu, Jul 29, 2021	230.55	241.52	230.12	240.59
5815	NASDAQ	ICLR	Wed, Jul 28, 2021	224.00	230.97	223.88	230.27
5814	NASDAQ	ICLR	Tue, Jul 27, 2021	217.10	223.89	215.09	223.67
5813	NASDAQ	ICLR	Mon, Jul 26, 2021	218.00	218.06	215.04	215.99
5812	NASDAQ	ICLR	Fri, Jul 23, 2021	213.69	218.41	211.77	218.00
5811	NASDAQ	ICLR	Thu, Jul 22, 2021	212.21	215.05	209.20	209.50
5810	NASDAQ	ICLR	Wed, Jul 21, 2021	217.37	217.37	209.94	214.07
5809	NASDAQ	ICLR	Tue, Jul 20, 2021	218.99	222.31	215.70	215.88
5808	NASDAQ	ICLR	Mon, Jul 19, 2021	215.04	217.89	213.26	216.44
5807	NASDAQ	ICLR	Fri, Jul 16, 2021	215.91	218.68	213.86	217.29
5806	NASDAQ	ICLR	Thu, Jul 15, 2021	210.50	215.30	210.15	214.87
5805	NASDAQ	ICLR	Wed, Jul 14, 2021	210.89	212.42	209.90	210.70
5804	NASDAQ	ICLR	Tue, Jul 13, 2021	208.19	211.26	207.90	210.01
5803	NASDAQ	ICLR	Mon, Jul 12, 2021	211.26	211.56	207.73	208.53
5802	NASDAQ	ICLR	Fri, Jul 9, 2021	209.52	212.94	207.93	210.50
5801	NASDAQ	ICLR	Thu, Jul 8, 2021	216.11	217.70	209.32	209.35
5800	NASDAQ	ICLR	Wed, Jul 7, 2021	212.87	220.08	212.19	218.79
5799	NASDAQ	ICLR	Tue, Jul 6, 2021	214.20	215.54	207.06	211.73
5798	NASDAQ	ICLR	Fri, Jul 2, 2021	214.98	216.99	210.32	215.08
5797	NASDAQ	ICLR	Thu, Jul 1, 2021	208.17	217.79	205.10	215.85
5796	NASDAQ	ICLR	Wed, Jun 30, 2021	214.29	215.84	204.80	206.71
5795	NASDAQ	ICLR	Tue, Jun 29, 2021	214.30	215.85	212.32	214.04
5794	NASDAQ	ICLR	Mon, Jun 28, 2021	218.05	221.13	215.16	215.28
5793	NASDAQ	ICLR	Fri, Jun 25, 2021	214.87	218.01	213.13	217.15
5792	NASDAQ	ICLR	Thu, Jun 24, 2021	212.85	215.86	211.30	213.80
5791	NASDAQ	ICLR	Wed, Jun 23, 2021	213.39	213.53	208.07	210.72
5790	NASDAQ	ICLR	Tue, Jun 22, 2021	212.51	213.56	209.66	212.32
5789	NASDAQ	ICLR	Mon, Jun 21, 2021	211.46	215.29	210.19	212.71
5788	NASDAQ	ICLR	Fri, Jun 18, 2021	216.46	218.96	211.82	212.17
5787	NASDAQ	ICLR	Thu, Jun 17, 2021	210.17	218.44	209.47	217.61
5786	NASDAQ	ICLR	Wed, Jun 16, 2021	214.00	214.60	208.68	210.56
5785	NASDAQ	ICLR	Tue, Jun 15, 2021	216.14	216.70	213.75	214.46
5784	NASDAQ	ICLR	Mon, Jun 14, 2021	216.68	218.15	214.21	214.82
5783	NASDAQ	ICLR	Fri, Jun 11, 2021	218.81	219.09	215.63	216.18
5782	NASDAQ	ICLR	Thu, Jun 10, 2021	221.00	221.76	216.38	217.80
5781	NASDAQ	ICLR	Wed, Jun 9, 2021	219.73	220.69	217.48	220.04
5780	NASDAQ	ICLR	Tue, Jun 8, 2021	220.97	222.68	217.89	219.58
5779	NASDAQ	ICLR	Mon, Jun 7, 2021	221.16	221.55	219.17	219.88
5778	NASDAQ	ICLR	Fri, Jun 4, 2021	221.24	223.18	219.45	220.48
5777	NASDAQ	ICLR	Thu, Jun 3, 2021	219.85	222.39	216.90	220.88
5776	NASDAQ	ICLR	Wed, Jun 2, 2021	222.58	222.94	219.86	220.60
5775	NASDAQ	ICLR	Tue, Jun 1, 2021	226.74	226.74	220.04	222.76
5774	NASDAQ	ICLR	Fri, May 28, 2021	222.27	226.23	222.27	223.76
5773	NASDAQ	ICLR	Thu, May 27, 2021	224.15	228.08	223.02	223.66
5772	NASDAQ	ICLR	Wed, May 26, 2021	231.00	231.54	223.83	224.15
5771	NASDAQ	ICLR	Tue, May 25, 2021	232.42	233.60	228.54	229.39
5770	NASDAQ	ICLR	Mon, May 24, 2021	232.51	234.22	230.96	232.20
5769	NASDAQ	ICLR	Fri, May 21, 2021	230.59	232.97	228.85	231.08
5768	NASDAQ	ICLR	Thu, May 20, 2021	227.95	233.02	226.58	231.02
5767	NASDAQ	ICLR	Wed, May 19, 2021	221.30	227.05	218.68	226.65
5766	NASDAQ	ICLR	Tue, May 18, 2021	225.73	225.73	220.31	222.37
5765	NASDAQ	ICLR	Mon, May 17, 2021	227.87	229.40	225.45	225.73
5764	NASDAQ	ICLR	Fri, May 14, 2021	229.23	229.96	226.61	229.20
5763	NASDAQ	ICLR	Thu, May 13, 2021	225.28	227.73	222.72	227.09
5762	NASDAQ	ICLR	Wed, May 12, 2021	224.54	226.94	223.07	224.27
5761	NASDAQ	ICLR	Tue, May 11, 2021	221.87	226.13	220.79	225.65
5760	NASDAQ	ICLR	Mon, May 10, 2021	229.00	229.00	224.98	225.39
5759	NASDAQ	ICLR	Fri, May 7, 2021	222.12	230.97	220.57	228.82
5758	NASDAQ	ICLR	Thu, May 6, 2021	222.83	223.81	220.36	223.12
5757	NASDAQ	ICLR	Wed, May 5, 2021	221.00	222.65	218.26	221.98
5756	NASDAQ	ICLR	Tue, May 4, 2021	212.09	219.80	211.23	219.44
5755	NASDAQ	ICLR	Mon, May 3, 2021	218.57	219.32	212.43	213.49
5754	NASDAQ	ICLR	Fri, Apr 30, 2021	217.15	218.76	210.98	216.95
5753	NASDAQ	ICLR	Thu, Apr 29, 2021	219.45	219.54	212.47	216.13
5752	NASDAQ	ICLR	Wed, Apr 28, 2021	214.30	218.14	210.34	214.89
5751	NASDAQ	ICLR	Tue, Apr 27, 2021	219.29	219.29	213.81	215.06
5750	NASDAQ	ICLR	Mon, Apr 26, 2021	218.35	218.35	214.86	217.88
5749	NASDAQ	ICLR	Fri, Apr 23, 2021	212.87	218.56	211.38	217.82
5748	NASDAQ	ICLR	Thu, Apr 22, 2021	211.00	215.20	209.69	212.51
5747	NASDAQ	ICLR	Wed, Apr 21, 2021	204.35	210.80	204.35	210.80
5746	NASDAQ	ICLR	Tue, Apr 20, 2021	204.25	207.67	203.23	206.36
5745	NASDAQ	ICLR	Mon, Apr 19, 2021	204.47	205.42	202.86	203.64
5744	NASDAQ	ICLR	Fri, Apr 16, 2021	204.32	206.38	203.50	204.47
5743	NASDAQ	ICLR	Thu, Apr 15, 2021	199.37	206.49	198.00	205.20
5742	NASDAQ	ICLR	Wed, Apr 14, 2021	198.29	200.23	195.23	196.43
5741	NASDAQ	ICLR	Tue, Apr 13, 2021	193.99	198.18	193.53	198.03
5740	NASDAQ	ICLR	Mon, Apr 12, 2021	197.59	197.66	193.25	194.07
5739	NASDAQ	ICLR	Fri, Apr 9, 2021	199.00	199.17	195.87	198.07
5738	NASDAQ	ICLR	Thu, Apr 8, 2021	200.73	201.64	198.48	198.66
5737	NASDAQ	ICLR	Wed, Apr 7, 2021	202.93	205.71	197.90	199.76
5736	NASDAQ	ICLR	Tue, Apr 6, 2021	202.62	205.64	202.01	203.48
5735	NASDAQ	ICLR	Mon, Apr 5, 2021	202.03	205.43	202.03	203.30
5734	NASDAQ	ICLR	Thu, Apr 1, 2021	199.59	205.35	195.72	202.33
5733	NASDAQ	ICLR	Wed, Mar 31, 2021	195.43	199.02	192.79	196.37
5732	NASDAQ	ICLR	Tue, Mar 30, 2021	191.37	198.05	190.18	196.92
5731	NASDAQ	ICLR	Mon, Mar 29, 2021	190.73	195.38	188.70	193.37
5730	NASDAQ	ICLR	Fri, Mar 26, 2021	183.26	191.00	183.26	190.72
5729	NASDAQ	ICLR	Thu, Mar 25, 2021	184.26	184.50	181.12	183.86
5728	NASDAQ	ICLR	Wed, Mar 24, 2021	183.20	185.45	180.35	184.34
5727	NASDAQ	ICLR	Tue, Mar 23, 2021	186.21	187.54	182.67	183.32
5726	NASDAQ	ICLR	Mon, Mar 22, 2021	185.67	187.92	185.05	186.07
5725	NASDAQ	ICLR	Fri, Mar 19, 2021	184.37	187.22	182.19	186.00
5724	NASDAQ	ICLR	Thu, Mar 18, 2021	180.63	184.50	179.62	182.87
5723	NASDAQ	ICLR	Wed, Mar 17, 2021	182.15	184.15	179.92	182.15
5722	NASDAQ	ICLR	Tue, Mar 16, 2021	183.16	184.22	178.27	181.15
5721	NASDAQ	ICLR	Mon, Mar 15, 2021	181.82	184.92	180.51	182.07
5720	NASDAQ	ICLR	Fri, Mar 12, 2021	180.03	183.03	176.72	182.28
5719	NASDAQ	ICLR	Thu, Mar 11, 2021	177.82	182.19	176.40	180.69
5718	NASDAQ	ICLR	Wed, Mar 10, 2021	182.76	182.93	176.53	177.25
5717	NASDAQ	ICLR	Tue, Mar 9, 2021	184.62	185.87	178.71	181.08
5716	NASDAQ	ICLR	Mon, Mar 8, 2021	180.02	182.02	177.46	180.22
5715	NASDAQ	ICLR	Fri, Mar 5, 2021	173.78	180.38	170.00	179.83
5714	NASDAQ	ICLR	Thu, Mar 4, 2021	174.63	176.79	169.00	172.01
5713	NASDAQ	ICLR	Wed, Mar 3, 2021	171.95	176.87	168.76	174.96
5712	NASDAQ	ICLR	Tue, Mar 2, 2021	176.56	177.58	171.33	171.87
5711	NASDAQ	ICLR	Mon, Mar 1, 2021	186.53	187.04	172.81	173.00
5710	NASDAQ	ICLR	Fri, Feb 26, 2021	185.00	186.62	179.54	180.68
5709	NASDAQ	ICLR	Thu, Feb 25, 2021	194.00	194.99	180.16	184.44
5708	NASDAQ	ICLR	Wed, Feb 24, 2021	187.44	201.34	185.00	192.41
5707	NASDAQ	ICLR	Tue, Feb 23, 2021	207.61	210.88	205.04	208.62
5706	NASDAQ	ICLR	Mon, Feb 22, 2021	207.92	209.63	202.97	208.25
5705	NASDAQ	ICLR	Fri, Feb 19, 2021	205.20	208.75	201.37	208.21
5704	NASDAQ	ICLR	Thu, Feb 18, 2021	206.15	208.06	202.14	205.36
5703	NASDAQ	ICLR	Wed, Feb 17, 2021	206.93	212.08	205.59	206.99
5702	NASDAQ	ICLR	Tue, Feb 16, 2021	211.06	215.00	208.09	209.31
5701	NASDAQ	ICLR	Fri, Feb 12, 2021	211.85	212.98	208.14	210.52
5700	NASDAQ	ICLR	Thu, Feb 11, 2021	209.98	212.24	209.41	211.57
5699	NASDAQ	ICLR	Wed, Feb 10, 2021	203.69	210.43	203.69	208.26
5698	NASDAQ	ICLR	Tue, Feb 9, 2021	201.52	204.98	201.03	201.46
5697	NASDAQ	ICLR	Mon, Feb 8, 2021	202.36	203.49	198.04	202.19
5696	NASDAQ	ICLR	Fri, Feb 5, 2021	200.69	200.69	196.80	200.18
5695	NASDAQ	ICLR	Thu, Feb 4, 2021	202.17	204.43	198.70	199.52
5694	NASDAQ	ICLR	Wed, Feb 3, 2021	207.99	209.90	200.81	202.85
5693	NASDAQ	ICLR	Tue, Feb 2, 2021	206.90	207.50	203.88	205.32
5692	NASDAQ	ICLR	Mon, Feb 1, 2021	205.41	216.25	202.27	204.47
5691	NASDAQ	ICLR	Fri, Jan 29, 2021	209.20	215.87	201.46	203.81
5690	NASDAQ	ICLR	Thu, Jan 28, 2021	209.74	213.17	205.38	206.20
5689	NASDAQ	ICLR	Wed, Jan 27, 2021	210.92	211.54	205.56	207.89
5688	NASDAQ	ICLR	Tue, Jan 26, 2021	216.26	216.85	209.80	213.09
5687	NASDAQ	ICLR	Mon, Jan 25, 2021	217.19	217.19	211.45	214.61
5686	NASDAQ	ICLR	Fri, Jan 22, 2021	217.02	218.34	211.02	216.24
5685	NASDAQ	ICLR	Thu, Jan 21, 2021	222.17	223.62	216.76	217.93
5684	NASDAQ	ICLR	Wed, Jan 20, 2021	216.29	221.49	216.29	220.96
5683	NASDAQ	ICLR	Tue, Jan 19, 2021	213.02	216.96	211.76	215.12
5682	NASDAQ	ICLR	Fri, Jan 15, 2021	211.10	211.87	207.71	210.35
5681	NASDAQ	ICLR	Thu, Jan 14, 2021	211.67	213.29	207.15	210.66
5680	NASDAQ	ICLR	Wed, Jan 13, 2021	210.72	213.36	204.37	210.36
5679	NASDAQ	ICLR	Tue, Jan 12, 2021	213.95	215.00	208.51	211.32
5678	NASDAQ	ICLR	Mon, Jan 11, 2021	213.28	216.69	211.72	213.92
5677	NASDAQ	ICLR	Fri, Jan 8, 2021	211.44	215.00	210.00	214.75
5676	NASDAQ	ICLR	Thu, Jan 7, 2021	204.93	210.66	203.55	209.45
5675	NASDAQ	ICLR	Wed, Jan 6, 2021	195.31	205.53	192.25	205.48
5674	NASDAQ	ICLR	Tue, Jan 5, 2021	190.97	197.17	190.97	195.69
5673	NASDAQ	ICLR	Mon, Jan 4, 2021	196.70	201.51	191.40	192.02
5672	NASDAQ	ICLR	Thu, Dec 31, 2020	192.67	195.42	191.57	194.98
5671	NASDAQ	ICLR	Wed, Dec 30, 2020	195.92	197.76	192.55	193.66
5670	NASDAQ	ICLR	Tue, Dec 29, 2020	192.88	194.91	189.82	193.50
5669	NASDAQ	ICLR	Mon, Dec 28, 2020	194.62	197.47	190.10	191.38
5668	NASDAQ	ICLR	Thu, Dec 24, 2020	194.40	194.40	191.32	192.51
5667	NASDAQ	ICLR	Wed, Dec 23, 2020	194.94	197.29	188.34	193.11
5666	NASDAQ	ICLR	Tue, Dec 22, 2020	192.91	194.69	190.10	194.39
5665	NASDAQ	ICLR	Mon, Dec 21, 2020	191.90	194.62	187.27	193.53
5664	NASDAQ	ICLR	Fri, Dec 18, 2020	195.13	195.62	191.22	194.19
5663	NASDAQ	ICLR	Thu, Dec 17, 2020	193.56	195.30	191.46	193.60
5662	NASDAQ	ICLR	Wed, Dec 16, 2020	198.26	198.77	192.57	193.13
5661	NASDAQ	ICLR	Tue, Dec 15, 2020	192.73	197.71	191.31	196.63
5660	NASDAQ	ICLR	Mon, Dec 14, 2020	193.65	196.14	189.61	190.81
5659	NASDAQ	ICLR	Fri, Dec 11, 2020	197.01	197.91	191.45	193.30
5658	NASDAQ	ICLR	Thu, Dec 10, 2020	196.00	199.16	194.62	196.60
5657	NASDAQ	ICLR	Wed, Dec 9, 2020	203.81	203.81	196.14	196.70
5656	NASDAQ	ICLR	Tue, Dec 8, 2020	201.10	202.77	198.51	202.27
5655	NASDAQ	ICLR	Mon, Dec 7, 2020	200.32	201.83	199.00	200.74
5654	NASDAQ	ICLR	Fri, Dec 4, 2020	199.87	201.76	197.96	200.50
5653	NASDAQ	ICLR	Thu, Dec 3, 2020	197.71	201.12	196.72	199.33
5652	NASDAQ	ICLR	Wed, Dec 2, 2020	198.02	200.47	196.96	199.11
5651	NASDAQ	ICLR	Tue, Dec 1, 2020	197.39	200.00	194.74	197.44
5650	NASDAQ	ICLR	Mon, Nov 30, 2020	192.41	194.88	191.02	194.88
5649	NASDAQ	ICLR	Fri, Nov 27, 2020	189.09	191.60	188.72	191.14
5648	NASDAQ	ICLR	Wed, Nov 25, 2020	187.79	189.02	185.80	188.25
5647	NASDAQ	ICLR	Tue, Nov 24, 2020	189.23	191.48	185.70	186.37
5646	NASDAQ	ICLR	Mon, Nov 23, 2020	191.30	191.30	186.91	187.82
5645	NASDAQ	ICLR	Fri, Nov 20, 2020	187.10	191.50	185.44	189.68
5644	NASDAQ	ICLR	Thu, Nov 19, 2020	185.19	188.77	183.87	187.35
5643	NASDAQ	ICLR	Wed, Nov 18, 2020	191.69	193.25	185.45	186.26
5642	NASDAQ	ICLR	Tue, Nov 17, 2020	193.15	193.15	187.75	190.27
5641	NASDAQ	ICLR	Mon, Nov 16, 2020	192.19	195.89	190.25	193.93
5640	NASDAQ	ICLR	Fri, Nov 13, 2020	187.32	193.32	187.32	190.88
5639	NASDAQ	ICLR	Thu, Nov 12, 2020	189.04	192.20	185.13	186.81
5638	NASDAQ	ICLR	Wed, Nov 11, 2020	190.76	194.07	186.03	188.06
5637	NASDAQ	ICLR	Tue, Nov 10, 2020	195.95	199.62	185.51	187.50
5636	NASDAQ	ICLR	Mon, Nov 9, 2020	204.31	207.98	195.96	197.46
5635	NASDAQ	ICLR	Fri, Nov 6, 2020	202.03	203.13	196.80	199.32
5634	NASDAQ	ICLR	Thu, Nov 5, 2020	199.35	203.31	196.04	200.44
5633	NASDAQ	ICLR	Wed, Nov 4, 2020	192.47	198.52	191.10	195.10
5632	NASDAQ	ICLR	Tue, Nov 3, 2020	188.89	191.93	187.41	190.37
5631	NASDAQ	ICLR	Mon, Nov 2, 2020	182.87	188.52	182.87	186.33
5630	NASDAQ	ICLR	Fri, Oct 30, 2020	182.19	184.63	177.52	180.30
5629	NASDAQ	ICLR	Thu, Oct 29, 2020	182.93	185.20	181.19	183.27
5628	NASDAQ	ICLR	Wed, Oct 28, 2020	185.41	186.59	181.64	182.49
5627	NASDAQ	ICLR	Tue, Oct 27, 2020	192.17	194.30	187.13	187.63
5626	NASDAQ	ICLR	Mon, Oct 26, 2020	192.43	195.19	190.08	191.99
5625	NASDAQ	ICLR	Fri, Oct 23, 2020	199.76	201.86	192.70	194.35
5624	NASDAQ	ICLR	Thu, Oct 22, 2020	203.61	203.61	194.06	198.05
5623	NASDAQ	ICLR	Wed, Oct 21, 2020	205.16	207.22	200.70	202.23
5622	NASDAQ	ICLR	Tue, Oct 20, 2020	204.13	206.54	202.46	203.33
5621	NASDAQ	ICLR	Mon, Oct 19, 2020	204.30	206.56	203.16	204.00
5620	NASDAQ	ICLR	Fri, Oct 16, 2020	205.62	207.92	202.59	203.88
5619	NASDAQ	ICLR	Thu, Oct 15, 2020	205.95	207.09	203.81	203.82
5618	NASDAQ	ICLR	Wed, Oct 14, 2020	211.10	212.81	206.22	207.59
5617	NASDAQ	ICLR	Tue, Oct 13, 2020	212.40	214.13	209.67	211.72
5616	NASDAQ	ICLR	Mon, Oct 12, 2020	213.40	215.29	210.50	214.08
5615	NASDAQ	ICLR	Fri, Oct 9, 2020	210.59	212.78	206.45	211.97
5614	NASDAQ	ICLR	Thu, Oct 8, 2020	207.70	209.40	207.34	208.43
5613	NASDAQ	ICLR	Wed, Oct 7, 2020	204.64	208.53	200.78	206.70
5612	NASDAQ	ICLR	Tue, Oct 6, 2020	202.78	206.61	201.01	203.08
5611	NASDAQ	ICLR	Mon, Oct 5, 2020	198.47	203.40	197.82	201.68
5610	NASDAQ	ICLR	Fri, Oct 2, 2020	193.64	198.96	190.01	196.64
5609	NASDAQ	ICLR	Thu, Oct 1, 2020	192.99	197.40	188.15	196.78
5608	NASDAQ	ICLR	Wed, Sep 30, 2020	189.58	192.36	188.05	191.09
5607	NASDAQ	ICLR	Tue, Sep 29, 2020	187.34	189.47	184.36	188.71
5606	NASDAQ	ICLR	Mon, Sep 28, 2020	184.61	186.86	177.55	186.04
5605	NASDAQ	ICLR	Fri, Sep 25, 2020	178.62	184.18	177.78	183.14
5604	NASDAQ	ICLR	Thu, Sep 24, 2020	176.97	180.52	170.27	179.03
5603	NASDAQ	ICLR	Wed, Sep 23, 2020	178.68	180.68	177.06	177.80
5602	NASDAQ	ICLR	Tue, Sep 22, 2020	177.66	178.68	174.34	177.71
5601	NASDAQ	ICLR	Mon, Sep 21, 2020	174.82	177.68	172.75	177.08
5600	NASDAQ	ICLR	Fri, Sep 18, 2020	181.78	182.40	176.18	177.17
5599	NASDAQ	ICLR	Thu, Sep 17, 2020	182.82	183.08	179.27	180.59
5598	NASDAQ	ICLR	Wed, Sep 16, 2020	188.90	190.39	183.02	183.46
5597	NASDAQ	ICLR	Tue, Sep 15, 2020	188.80	189.59	187.47	188.38
5596	NASDAQ	ICLR	Mon, Sep 14, 2020	186.38	187.65	184.69	186.74
5595	NASDAQ	ICLR	Fri, Sep 11, 2020	183.86	185.82	182.52	184.54
5594	NASDAQ	ICLR	Thu, Sep 10, 2020	181.41	185.28	181.41	182.71
5593	NASDAQ	ICLR	Wed, Sep 9, 2020	178.17	182.52	176.64	180.51
5592	NASDAQ	ICLR	Tue, Sep 8, 2020	175.62	180.09	172.73	176.39
5591	NASDAQ	ICLR	Fri, Sep 4, 2020	184.05	185.43	175.84	178.00
5590	NASDAQ	ICLR	Thu, Sep 3, 2020	187.98	187.98	179.61	182.60
5589	NASDAQ	ICLR	Wed, Sep 2, 2020	187.55	189.00	184.98	187.98
5588	NASDAQ	ICLR	Tue, Sep 1, 2020	187.92	188.25	184.30	186.82
5587	NASDAQ	ICLR	Mon, Aug 31, 2020	183.41	188.05	182.56	186.41
5586	NASDAQ	ICLR	Fri, Aug 28, 2020	185.18	187.98	180.15	182.74
5585	NASDAQ	ICLR	Thu, Aug 27, 2020	186.03	186.49	182.10	184.76
5584	NASDAQ	ICLR	Wed, Aug 26, 2020	184.96	186.57	183.54	186.01
5583	NASDAQ	ICLR	Tue, Aug 25, 2020	185.20	186.80	184.66	185.32
5582	NASDAQ	ICLR	Mon, Aug 24, 2020	188.24	188.47	184.23	185.22
5581	NASDAQ	ICLR	Fri, Aug 21, 2020	188.50	189.98	184.59	186.84
5580	NASDAQ	ICLR	Thu, Aug 20, 2020	189.93	190.32	187.97	188.05
5579	NASDAQ	ICLR	Wed, Aug 19, 2020	190.73	193.51	188.57	191.25
5578	NASDAQ	ICLR	Tue, Aug 18, 2020	189.34	192.50	188.10	190.35
5577	NASDAQ	ICLR	Mon, Aug 17, 2020	188.81	193.99	188.18	189.21
5576	NASDAQ	ICLR	Fri, Aug 14, 2020	191.29	192.04	187.43	187.92
5575	NASDAQ	ICLR	Thu, Aug 13, 2020	190.47	194.19	189.43	192.13
5574	NASDAQ	ICLR	Wed, Aug 12, 2020	189.71	191.29	188.07	189.94
5573	NASDAQ	ICLR	Tue, Aug 11, 2020	190.49	193.44	187.73	187.90
5572	NASDAQ	ICLR	Mon, Aug 10, 2020	189.36	190.72	188.14	190.16
5571	NASDAQ	ICLR	Fri, Aug 7, 2020	189.12	190.71	187.30	189.91
5570	NASDAQ	ICLR	Thu, Aug 6, 2020	190.38	190.69	187.78	189.34
5569	NASDAQ	ICLR	Wed, Aug 5, 2020	188.64	190.44	187.67	189.74
5568	NASDAQ	ICLR	Tue, Aug 4, 2020	188.00	188.22	185.65	187.08
5567	NASDAQ	ICLR	Mon, Aug 3, 2020	187.00	190.88	185.63	188.48
5566	NASDAQ	ICLR	Fri, Jul 31, 2020	186.35	186.52	183.12	185.46
5565	NASDAQ	ICLR	Thu, Jul 30, 2020	183.37	185.92	181.02	185.22
5564	NASDAQ	ICLR	Wed, Jul 29, 2020	185.71	187.96	183.46	184.25
5563	NASDAQ	ICLR	Tue, Jul 28, 2020	186.14	189.10	185.08	185.66
5562	NASDAQ	ICLR	Mon, Jul 27, 2020	185.34	188.76	184.53	186.51
5561	NASDAQ	ICLR	Fri, Jul 24, 2020	188.97	188.97	182.16	185.06
5560	NASDAQ	ICLR	Thu, Jul 23, 2020	185.86	199.83	185.86	189.06
5559	NASDAQ	ICLR	Wed, Jul 22, 2020	190.44	197.29	190.44	196.10
5558	NASDAQ	ICLR	Tue, Jul 21, 2020	193.50	194.17	189.78	190.05
5557	NASDAQ	ICLR	Mon, Jul 20, 2020	188.49	191.49	188.18	190.75
5556	NASDAQ	ICLR	Fri, Jul 17, 2020	186.31	190.81	184.92	188.68
5555	NASDAQ	ICLR	Thu, Jul 16, 2020	183.27	187.21	182.22	186.42
5554	NASDAQ	ICLR	Wed, Jul 15, 2020	182.11	186.19	180.50	183.67
5553	NASDAQ	ICLR	Tue, Jul 14, 2020	171.44	179.42	171.44	179.39
5552	NASDAQ	ICLR	Mon, Jul 13, 2020	171.46	176.61	171.46	171.79
5551	NASDAQ	ICLR	Fri, Jul 10, 2020	173.37	173.37	167.24	169.96
5550	NASDAQ	ICLR	Thu, Jul 9, 2020	171.40	174.79	170.57	174.28
5549	NASDAQ	ICLR	Wed, Jul 8, 2020	172.96	174.89	170.45	171.40
5548	NASDAQ	ICLR	Tue, Jul 7, 2020	168.37	172.57	167.09	171.88
5547	NASDAQ	ICLR	Mon, Jul 6, 2020	169.00	171.18	167.95	169.47
5546	NASDAQ	ICLR	Thu, Jul 2, 2020	169.32	169.32	166.66	166.91
5545	NASDAQ	ICLR	Wed, Jul 1, 2020	170.51	171.27	166.69	167.83
5544	NASDAQ	ICLR	Tue, Jun 30, 2020	162.98	169.30	160.80	168.46
5543	NASDAQ	ICLR	Mon, Jun 29, 2020	160.49	162.79	159.79	162.49
5542	NASDAQ	ICLR	Fri, Jun 26, 2020	161.75	163.18	158.63	159.73
5541	NASDAQ	ICLR	Thu, Jun 25, 2020	162.27	163.98	159.50	162.67
5540	NASDAQ	ICLR	Wed, Jun 24, 2020	167.32	167.47	161.56	162.58
5539	NASDAQ	ICLR	Tue, Jun 23, 2020	160.85	168.77	160.62	167.59
5538	NASDAQ	ICLR	Mon, Jun 22, 2020	162.26	162.43	157.05	159.05
5537	NASDAQ	ICLR	Fri, Jun 19, 2020	160.00	162.29	159.58	161.62
5536	NASDAQ	ICLR	Thu, Jun 18, 2020	159.31	162.01	157.41	158.72
5535	NASDAQ	ICLR	Wed, Jun 17, 2020	160.46	162.00	157.78	159.28
5534	NASDAQ	ICLR	Tue, Jun 16, 2020	163.06	165.86	159.37	160.03
5533	NASDAQ	ICLR	Mon, Jun 15, 2020	155.73	160.61	155.45	159.86
5532	NASDAQ	ICLR	Fri, Jun 12, 2020	161.14	164.10	155.28	158.07
5531	NASDAQ	ICLR	Thu, Jun 11, 2020	163.84	164.14	155.48	155.66
5530	NASDAQ	ICLR	Wed, Jun 10, 2020	160.88	167.01	160.01	165.58
5529	NASDAQ	ICLR	Tue, Jun 9, 2020	162.35	162.83	159.33	159.41
5528	NASDAQ	ICLR	Mon, Jun 8, 2020	162.62	164.09	161.16	162.36
5527	NASDAQ	ICLR	Fri, Jun 5, 2020	166.95	167.16	162.17	162.62
5526	NASDAQ	ICLR	Thu, Jun 4, 2020	168.02	170.27	164.12	164.91
5525	NASDAQ	ICLR	Wed, Jun 3, 2020	170.94	173.77	168.77	169.48
5524	NASDAQ	ICLR	Tue, Jun 2, 2020	169.35	171.50	168.06	170.94
5523	NASDAQ	ICLR	Mon, Jun 1, 2020	167.64	172.18	165.93	169.74
5522	NASDAQ	ICLR	Fri, May 29, 2020	166.22	169.00	163.16	168.45
5521	NASDAQ	ICLR	Thu, May 28, 2020	165.87	167.14	164.38	165.61
5520	NASDAQ	ICLR	Wed, May 27, 2020	168.54	168.54	162.63	164.48
5519	NASDAQ	ICLR	Tue, May 26, 2020	168.03	171.79	166.93	167.70
5518	NASDAQ	ICLR	Fri, May 22, 2020	164.61	170.00	164.61	166.51
5517	NASDAQ	ICLR	Thu, May 21, 2020	162.19	166.10	162.03	164.74
5516	NASDAQ	ICLR	Wed, May 20, 2020	160.27	165.00	160.14	164.39
5515	NASDAQ	ICLR	Tue, May 19, 2020	162.18	162.97	159.12	159.24
5514	NASDAQ	ICLR	Mon, May 18, 2020	160.11	162.60	158.60	162.17
5513	NASDAQ	ICLR	Fri, May 15, 2020	154.61	157.38	154.00	157.03
5512	NASDAQ	ICLR	Thu, May 14, 2020	153.66	155.59	151.54	155.31
5511	NASDAQ	ICLR	Wed, May 13, 2020	154.00	157.77	153.61	154.73
5510	NASDAQ	ICLR	Tue, May 12, 2020	160.42	161.70	154.71	155.35
5509	NASDAQ	ICLR	Mon, May 11, 2020	157.50	162.14	156.27	161.08
5508	NASDAQ	ICLR	Fri, May 8, 2020	158.29	159.16	157.08	158.88
5507	NASDAQ	ICLR	Thu, May 7, 2020	151.26	156.33	151.26	156.04
5506	NASDAQ	ICLR	Wed, May 6, 2020	151.34	153.82	149.70	150.29
5505	NASDAQ	ICLR	Tue, May 5, 2020	145.45	156.99	145.11	151.92
5504	NASDAQ	ICLR	Mon, May 4, 2020	150.27	155.89	148.76	153.49
5503	NASDAQ	ICLR	Fri, May 1, 2020	158.33	158.33	153.72	154.15
5502	NASDAQ	ICLR	Thu, Apr 30, 2020	161.38	163.37	160.00	160.47
5501	NASDAQ	ICLR	Wed, Apr 29, 2020	155.10	162.23	153.70	162.00
5500	NASDAQ	ICLR	Tue, Apr 28, 2020	152.21	154.84	150.54	152.54
5499	NASDAQ	ICLR	Mon, Apr 27, 2020	151.53	153.00	148.89	151.02
5498	NASDAQ	ICLR	Fri, Apr 24, 2020	149.38	149.45	146.41	149.01
5497	NASDAQ	ICLR	Thu, Apr 23, 2020	163.81	163.87	147.94	148.90
5496	NASDAQ	ICLR	Wed, Apr 22, 2020	152.70	158.15	152.27	158.13
5495	NASDAQ	ICLR	Tue, Apr 21, 2020	155.69	158.22	150.36	151.86
5494	NASDAQ	ICLR	Mon, Apr 20, 2020	154.48	160.29	152.77	158.42
5493	NASDAQ	ICLR	Fri, Apr 17, 2020	159.59	161.51	158.16	159.89
5492	NASDAQ	ICLR	Thu, Apr 16, 2020	154.04	157.31	152.00	156.29
5491	NASDAQ	ICLR	Wed, Apr 15, 2020	150.32	154.99	148.82	152.79
5490	NASDAQ	ICLR	Tue, Apr 14, 2020	153.43	157.24	150.90	154.99
5489	NASDAQ	ICLR	Mon, Apr 13, 2020	153.32	153.32	148.90	150.88
5488	NASDAQ	ICLR	Thu, Apr 9, 2020	153.64	155.00	150.31	153.41
5487	NASDAQ	ICLR	Wed, Apr 8, 2020	145.45	151.96	144.09	151.20
5486	NASDAQ	ICLR	Tue, Apr 7, 2020	150.25	152.49	143.26	144.00
5485	NASDAQ	ICLR	Mon, Apr 6, 2020	135.00	145.87	135.00	145.07
5484	NASDAQ	ICLR	Fri, Apr 3, 2020	128.60	132.42	127.00	130.86
5483	NASDAQ	ICLR	Thu, Apr 2, 2020	132.63	133.37	128.79	129.79
5482	NASDAQ	ICLR	Wed, Apr 1, 2020	132.26	135.40	129.88	132.20
5481	NASDAQ	ICLR	Tue, Mar 31, 2020	138.95	141.88	135.39	136.00
5480	NASDAQ	ICLR	Mon, Mar 30, 2020	134.34	141.17	134.03	140.55
5479	NASDAQ	ICLR	Fri, Mar 27, 2020	131.19	136.33	130.85	135.04
5478	NASDAQ	ICLR	Thu, Mar 26, 2020	135.57	138.50	129.57	136.78
5477	NASDAQ	ICLR	Wed, Mar 25, 2020	124.96	131.84	124.26	127.84
5476	NASDAQ	ICLR	Tue, Mar 24, 2020	121.57	127.47	119.02	124.90
5475	NASDAQ	ICLR	Mon, Mar 23, 2020	120.27	123.58	116.19	116.26
5474	NASDAQ	ICLR	Fri, Mar 20, 2020	117.59	128.94	115.00	121.24
5473	NASDAQ	ICLR	Thu, Mar 19, 2020	123.80	123.89	115.00	115.95
5472	NASDAQ	ICLR	Wed, Mar 18, 2020	124.87	131.53	104.28	126.94
5471	NASDAQ	ICLR	Tue, Mar 17, 2020	131.95	135.52	127.56	132.40
5470	NASDAQ	ICLR	Mon, Mar 16, 2020	137.04	138.74	128.66	130.00
5469	NASDAQ	ICLR	Fri, Mar 13, 2020	146.27	151.13	138.89	151.08
5468	NASDAQ	ICLR	Thu, Mar 12, 2020	144.87	146.99	138.97	141.46
5467	NASDAQ	ICLR	Wed, Mar 11, 2020	156.37	157.65	151.01	152.54
5466	NASDAQ	ICLR	Tue, Mar 10, 2020	158.80	160.55	153.84	159.46
5465	NASDAQ	ICLR	Mon, Mar 9, 2020	152.19	157.37	150.90	153.97
5464	NASDAQ	ICLR	Fri, Mar 6, 2020	157.20	162.38	156.80	159.70
5463	NASDAQ	ICLR	Thu, Mar 5, 2020	161.85	165.18	159.71	160.41
5462	NASDAQ	ICLR	Wed, Mar 4, 2020	162.44	166.40	160.45	166.34
5461	NASDAQ	ICLR	Tue, Mar 3, 2020	165.50	167.94	158.65	159.33
5460	NASDAQ	ICLR	Mon, Mar 2, 2020	157.00	165.16	156.88	164.75
5459	NASDAQ	ICLR	Fri, Feb 28, 2020	154.68	158.17	150.77	156.06
5458	NASDAQ	ICLR	Thu, Feb 27, 2020	157.12	161.02	155.10	156.68
5457	NASDAQ	ICLR	Wed, Feb 26, 2020	160.00	163.42	159.37	159.73
5456	NASDAQ	ICLR	Tue, Feb 25, 2020	163.74	164.54	158.39	160.46
5455	NASDAQ	ICLR	Mon, Feb 24, 2020	166.16	169.04	162.38	163.57
5454	NASDAQ	ICLR	Fri, Feb 21, 2020	172.22	173.84	169.63	170.98
5453	NASDAQ	ICLR	Thu, Feb 20, 2020	177.00	178.99	171.63	172.04
5452	NASDAQ	ICLR	Wed, Feb 19, 2020	174.89	177.52	173.46	177.22
5451	NASDAQ	ICLR	Tue, Feb 18, 2020	174.75	175.97	173.15	173.69
5450	NASDAQ	ICLR	Fri, Feb 14, 2020	176.11	176.37	173.26	175.28
5449	NASDAQ	ICLR	Thu, Feb 13, 2020	174.08	175.86	172.02	175.28
5448	NASDAQ	ICLR	Wed, Feb 12, 2020	174.31	175.51	173.11	174.92
5447	NASDAQ	ICLR	Tue, Feb 11, 2020	172.64	175.14	171.86	174.41
5446	NASDAQ	ICLR	Mon, Feb 10, 2020	168.96	171.94	168.96	171.63
5445	NASDAQ	ICLR	Fri, Feb 7, 2020	170.89	170.89	168.13	168.92
5444	NASDAQ	ICLR	Thu, Feb 6, 2020	173.92	174.09	170.82	171.27
5443	NASDAQ	ICLR	Wed, Feb 5, 2020	172.01	173.83	172.01	172.92
5442	NASDAQ	ICLR	Tue, Feb 4, 2020	170.25	171.04	168.82	170.51
5441	NASDAQ	ICLR	Mon, Feb 3, 2020	169.94	171.20	168.61	168.87
5440	NASDAQ	ICLR	Fri, Jan 31, 2020	169.79	170.56	168.56	168.62
5439	NASDAQ	ICLR	Thu, Jan 30, 2020	172.28	172.28	168.42	169.47
5438	NASDAQ	ICLR	Wed, Jan 29, 2020	173.69	174.40	172.35	173.01
5437	NASDAQ	ICLR	Tue, Jan 28, 2020	172.55	173.84	171.02	172.95
5436	NASDAQ	ICLR	Mon, Jan 27, 2020	172.30	174.77	170.66	171.82
5435	NASDAQ	ICLR	Fri, Jan 24, 2020	175.64	176.08	174.67	174.95
5434	NASDAQ	ICLR	Thu, Jan 23, 2020	175.35	175.35	173.14	174.79
5433	NASDAQ	ICLR	Wed, Jan 22, 2020	174.87	176.03	172.82	175.25
5432	NASDAQ	ICLR	Tue, Jan 21, 2020	175.98	176.98	173.78	174.25
5431	NASDAQ	ICLR	Fri, Jan 17, 2020	176.30	176.30	173.93	175.78
5430	NASDAQ	ICLR	Thu, Jan 16, 2020	173.09	175.20	171.78	175.12
5429	NASDAQ	ICLR	Wed, Jan 15, 2020	170.46	172.27	169.32	171.60
5428	NASDAQ	ICLR	Tue, Jan 14, 2020	169.22	171.71	167.93	169.54
5427	NASDAQ	ICLR	Mon, Jan 13, 2020	168.46	169.40	167.54	168.68
5426	NASDAQ	ICLR	Fri, Jan 10, 2020	168.95	169.94	167.78	168.28
5425	NASDAQ	ICLR	Thu, Jan 9, 2020	169.80	169.80	167.28	167.67
5424	NASDAQ	ICLR	Wed, Jan 8, 2020	169.46	171.13	168.80	168.95
5423	NASDAQ	ICLR	Tue, Jan 7, 2020	171.01	171.43	168.73	168.87
5422	NASDAQ	ICLR	Mon, Jan 6, 2020	166.80	171.35	166.35	170.79
5421	NASDAQ	ICLR	Fri, Jan 3, 2020	168.19	168.54	165.94	168.09
5420	NASDAQ	ICLR	Thu, Jan 2, 2020	172.75	173.00	168.59	169.53
5419	NASDAQ	ICLR	Tue, Dec 31, 2019	170.50	172.45	169.55	172.23
5418	NASDAQ	ICLR	Mon, Dec 30, 2019	171.96	172.20	170.01	170.60
5417	NASDAQ	ICLR	Fri, Dec 27, 2019	171.60	172.12	170.68	171.88
5416	NASDAQ	ICLR	Thu, Dec 26, 2019	170.83	172.14	169.59	171.78
5415	NASDAQ	ICLR	Tue, Dec 24, 2019	171.99	171.99	167.26	170.56
5414	NASDAQ	ICLR	Mon, Dec 23, 2019	172.18	172.18	169.21	170.92
5413	NASDAQ	ICLR	Fri, Dec 20, 2019	169.35	171.85	168.79	171.39
5412	NASDAQ	ICLR	Thu, Dec 19, 2019	166.16	169.14	164.27	168.67
5411	NASDAQ	ICLR	Wed, Dec 18, 2019	165.42	166.36	163.88	166.12
5410	NASDAQ	ICLR	Tue, Dec 17, 2019	163.11	165.98	162.30	165.22
5409	NASDAQ	ICLR	Mon, Dec 16, 2019	160.85	163.42	159.40	163.24
5408	NASDAQ	ICLR	Fri, Dec 13, 2019	161.91	161.91	158.86	159.31
5407	NASDAQ	ICLR	Thu, Dec 12, 2019	162.23	163.99	160.89	161.57
5406	NASDAQ	ICLR	Wed, Dec 11, 2019	161.68	162.04	158.99	161.73
5405	NASDAQ	ICLR	Tue, Dec 10, 2019	161.22	162.61	159.51	162.20
5404	NASDAQ	ICLR	Mon, Dec 9, 2019	162.59	162.59	160.86	161.23
5403	NASDAQ	ICLR	Fri, Dec 6, 2019	162.10	163.42	161.67	162.90
5402	NASDAQ	ICLR	Thu, Dec 5, 2019	163.23	163.23	160.73	161.40
5401	NASDAQ	ICLR	Wed, Dec 4, 2019	161.49	163.00	153.06	162.85
5400	NASDAQ	ICLR	Tue, Dec 3, 2019	163.02	163.21	159.59	160.29
5399	NASDAQ	ICLR	Mon, Dec 2, 2019	163.80	164.12	162.91	163.29
5398	NASDAQ	ICLR	Fri, Nov 29, 2019	163.07	163.80	161.70	163.16
5397	NASDAQ	ICLR	Wed, Nov 27, 2019	162.06	163.95	161.74	163.55
5396	NASDAQ	ICLR	Tue, Nov 26, 2019	160.38	161.53	158.65	160.76
5395	NASDAQ	ICLR	Mon, Nov 25, 2019	157.16	160.12	155.74	159.65
5394	NASDAQ	ICLR	Fri, Nov 22, 2019	155.71	156.37	153.30	156.20
5393	NASDAQ	ICLR	Thu, Nov 21, 2019	156.12	156.55	154.28	155.15
5392	NASDAQ	ICLR	Wed, Nov 20, 2019	155.32	157.49	154.40	156.39
5391	NASDAQ	ICLR	Tue, Nov 19, 2019	154.77	155.70	154.39	155.43
5390	NASDAQ	ICLR	Mon, Nov 18, 2019	154.45	155.22	153.53	154.01
5389	NASDAQ	ICLR	Fri, Nov 15, 2019	153.03	155.52	153.03	154.59
5388	NASDAQ	ICLR	Thu, Nov 14, 2019	149.47	152.69	149.34	152.42
5387	NASDAQ	ICLR	Wed, Nov 13, 2019	147.47	150.31	146.78	150.30
5386	NASDAQ	ICLR	Tue, Nov 12, 2019	146.53	148.53	145.68	147.24
5385	NASDAQ	ICLR	Mon, Nov 11, 2019	145.69	146.43	145.11	146.18
5384	NASDAQ	ICLR	Fri, Nov 8, 2019	145.42	146.85	143.77	145.91
5383	NASDAQ	ICLR	Thu, Nov 7, 2019	149.06	150.90	144.75	145.28
5382	NASDAQ	ICLR	Wed, Nov 6, 2019	150.25	150.86	148.43	149.75
5381	NASDAQ	ICLR	Tue, Nov 5, 2019	151.42	151.93	146.61	149.53
5380	NASDAQ	ICLR	Mon, Nov 4, 2019	151.13	151.95	150.06	151.62
5379	NASDAQ	ICLR	Fri, Nov 1, 2019	147.73	150.59	147.73	150.31
5378	NASDAQ	ICLR	Thu, Oct 31, 2019	150.29	150.49	146.72	146.90
5377	NASDAQ	ICLR	Wed, Oct 30, 2019	151.37	152.00	149.04	150.03
5376	NASDAQ	ICLR	Tue, Oct 29, 2019	149.24	152.06	148.34	151.25
5375	NASDAQ	ICLR	Mon, Oct 28, 2019	148.98	150.56	148.28	149.57
5374	NASDAQ	ICLR	Fri, Oct 25, 2019	146.25	149.74	144.61	148.91
5373	NASDAQ	ICLR	Thu, Oct 24, 2019	145.50	146.78	141.00	146.23
5372	NASDAQ	ICLR	Wed, Oct 23, 2019	139.89	142.13	139.56	139.95
5371	NASDAQ	ICLR	Tue, Oct 22, 2019	140.57	144.00	139.61	139.69
5370	NASDAQ	ICLR	Mon, Oct 21, 2019	141.66	142.92	138.82	139.48
5369	NASDAQ	ICLR	Fri, Oct 18, 2019	141.41	142.74	141.25	141.99
5368	NASDAQ	ICLR	Thu, Oct 17, 2019	141.97	143.04	141.81	142.04
5367	NASDAQ	ICLR	Wed, Oct 16, 2019	140.56	144.01	138.50	142.14
5366	NASDAQ	ICLR	Tue, Oct 15, 2019	141.61	142.24	140.25	141.02
5365	NASDAQ	ICLR	Mon, Oct 14, 2019	141.72	142.39	140.25	140.64
5364	NASDAQ	ICLR	Fri, Oct 11, 2019	143.16	145.70	141.97	142.18
5363	NASDAQ	ICLR	Thu, Oct 10, 2019	146.86	147.82	140.93	142.47
5362	NASDAQ	ICLR	Wed, Oct 9, 2019	145.15	147.57	144.73	146.96
5361	NASDAQ	ICLR	Tue, Oct 8, 2019	147.48	147.99	144.30	144.75
5360	NASDAQ	ICLR	Mon, Oct 7, 2019	147.40	148.82	146.92	148.10
5359	NASDAQ	ICLR	Fri, Oct 4, 2019	145.51	148.21	145.12	147.86
5358	NASDAQ	ICLR	Thu, Oct 3, 2019	142.77	144.82	139.42	144.66
5357	NASDAQ	ICLR	Wed, Oct 2, 2019	142.92	143.68	139.52	143.09
5356	NASDAQ	ICLR	Tue, Oct 1, 2019	147.21	148.65	143.05	143.42
5355	NASDAQ	ICLR	Mon, Sep 30, 2019	147.52	149.11	145.59	147.34
5354	NASDAQ	ICLR	Fri, Sep 27, 2019	148.75	149.46	146.61	147.29
5353	NASDAQ	ICLR	Thu, Sep 26, 2019	152.51	153.35	148.54	148.68
5352	NASDAQ	ICLR	Wed, Sep 25, 2019	153.25	153.69	150.76	151.89
5351	NASDAQ	ICLR	Tue, Sep 24, 2019	155.63	155.97	153.50	153.80
5350	NASDAQ	ICLR	Mon, Sep 23, 2019	152.83	155.35	152.80	155.03
5349	NASDAQ	ICLR	Fri, Sep 20, 2019	153.79	155.88	153.79	154.72
5348	NASDAQ	ICLR	Thu, Sep 19, 2019	151.69	153.41	151.38	153.18
5347	NASDAQ	ICLR	Wed, Sep 18, 2019	150.87	152.00	150.04	151.77
5346	NASDAQ	ICLR	Tue, Sep 17, 2019	150.31	152.00	150.01	150.66
5345	NASDAQ	ICLR	Mon, Sep 16, 2019	148.57	151.43	148.02	150.44
5344	NASDAQ	ICLR	Fri, Sep 13, 2019	149.01	151.06	147.41	149.92
5343	NASDAQ	ICLR	Thu, Sep 12, 2019	147.56	150.95	147.56	149.54
5342	NASDAQ	ICLR	Wed, Sep 11, 2019	146.55	148.73	145.33	147.06
5341	NASDAQ	ICLR	Tue, Sep 10, 2019	151.23	151.29	146.36	146.89
5340	NASDAQ	ICLR	Mon, Sep 9, 2019	155.34	156.36	151.92	152.12
5339	NASDAQ	ICLR	Fri, Sep 6, 2019	156.24	157.61	155.25	155.55
5338	NASDAQ	ICLR	Thu, Sep 5, 2019	156.75	156.75	155.25	155.98
5337	NASDAQ	ICLR	Wed, Sep 4, 2019	156.74	157.38	155.00	155.41
5336	NASDAQ	ICLR	Tue, Sep 3, 2019	153.28	155.89	153.28	155.50
5335	NASDAQ	ICLR	Fri, Aug 30, 2019	155.06	155.99	153.65	154.19
5334	NASDAQ	ICLR	Thu, Aug 29, 2019	155.42	156.91	154.26	154.81
5333	NASDAQ	ICLR	Wed, Aug 28, 2019	154.30	155.02	152.88	154.20
5332	NASDAQ	ICLR	Tue, Aug 27, 2019	155.04	155.62	152.95	154.28
5331	NASDAQ	ICLR	Mon, Aug 26, 2019	154.43	154.81	152.78	154.23
5330	NASDAQ	ICLR	Fri, Aug 23, 2019	156.36	157.58	153.06	153.41
5329	NASDAQ	ICLR	Thu, Aug 22, 2019	156.01	156.77	154.50	156.31
5328	NASDAQ	ICLR	Wed, Aug 21, 2019	156.72	158.26	155.12	155.57
5327	NASDAQ	ICLR	Tue, Aug 20, 2019	157.95	158.78	156.46	156.72
5326	NASDAQ	ICLR	Mon, Aug 19, 2019	158.00	158.86	157.21	157.37
5325	NASDAQ	ICLR	Fri, Aug 16, 2019	155.40	157.54	154.65	157.17
5324	NASDAQ	ICLR	Thu, Aug 15, 2019	154.33	156.05	152.87	155.13
5323	NASDAQ	ICLR	Wed, Aug 14, 2019	155.58	156.35	151.80	153.35
5322	NASDAQ	ICLR	Tue, Aug 13, 2019	155.80	156.99	154.43	156.03
5321	NASDAQ	ICLR	Mon, Aug 12, 2019	156.00	157.99	154.36	155.50
5320	NASDAQ	ICLR	Fri, Aug 9, 2019	156.51	157.60	154.47	156.21
5319	NASDAQ	ICLR	Thu, Aug 8, 2019	155.16	158.63	155.15	157.04
5318	NASDAQ	ICLR	Wed, Aug 7, 2019	152.22	156.60	151.40	153.69
5317	NASDAQ	ICLR	Tue, Aug 6, 2019	150.60	154.33	149.58	153.54
5316	NASDAQ	ICLR	Mon, Aug 5, 2019	152.04	152.74	149.42	150.29
5315	NASDAQ	ICLR	Fri, Aug 2, 2019	154.18	156.73	152.45	154.41
5314	NASDAQ	ICLR	Thu, Aug 1, 2019	155.84	157.12	153.47	154.81
5313	NASDAQ	ICLR	Wed, Jul 31, 2019	158.44	159.39	155.10	156.17
5312	NASDAQ	ICLR	Tue, Jul 30, 2019	157.43	158.86	156.52	158.03
5311	NASDAQ	ICLR	Mon, Jul 29, 2019	161.03	161.03	157.35	158.12
5310	NASDAQ	ICLR	Fri, Jul 26, 2019	163.23	165.14	160.59	161.10
5309	NASDAQ	ICLR	Thu, Jul 25, 2019	157.65	161.56	154.34	161.41
5308	NASDAQ	ICLR	Wed, Jul 24, 2019	155.01	156.63	153.46	156.42
5307	NASDAQ	ICLR	Tue, Jul 23, 2019	154.56	155.85	153.47	154.44
5306	NASDAQ	ICLR	Mon, Jul 22, 2019	152.69	155.17	152.35	153.67
5305	NASDAQ	ICLR	Fri, Jul 19, 2019	153.39	154.49	152.44	152.63
5304	NASDAQ	ICLR	Thu, Jul 18, 2019	150.79	153.43	149.57	152.64
5303	NASDAQ	ICLR	Wed, Jul 17, 2019	150.59	151.50	149.89	150.69
5302	NASDAQ	ICLR	Tue, Jul 16, 2019	150.64	151.43	149.76	150.12
5301	NASDAQ	ICLR	Mon, Jul 15, 2019	149.56	151.22	148.27	150.79
5300	NASDAQ	ICLR	Fri, Jul 12, 2019	149.18	149.64	148.42	149.04
5299	NASDAQ	ICLR	Thu, Jul 11, 2019	150.82	150.96	148.76	149.69
5298	NASDAQ	ICLR	Wed, Jul 10, 2019	152.94	153.19	149.86	149.93
5297	NASDAQ	ICLR	Tue, Jul 9, 2019	151.63	153.34	151.63	152.10
5296	NASDAQ	ICLR	Mon, Jul 8, 2019	153.60	153.73	151.63	152.40
5295	NASDAQ	ICLR	Fri, Jul 5, 2019	154.91	154.91	152.98	154.31
5294	NASDAQ	ICLR	Wed, Jul 3, 2019	154.89	156.34	154.62	155.35
5293	NASDAQ	ICLR	Tue, Jul 2, 2019	153.50	155.70	153.04	154.41
5292	NASDAQ	ICLR	Mon, Jul 1, 2019	155.50	155.50	152.00	153.93
5291	NASDAQ	ICLR	Fri, Jun 28, 2019	152.18	154.40	151.52	153.97
5290	NASDAQ	ICLR	Thu, Jun 27, 2019	150.68	152.69	149.33	151.69
5289	NASDAQ	ICLR	Wed, Jun 26, 2019	148.78	151.18	147.37	150.00
5288	NASDAQ	ICLR	Tue, Jun 25, 2019	148.92	150.00	146.68	147.96
5287	NASDAQ	ICLR	Mon, Jun 24, 2019	148.04	149.76	146.49	148.37
5286	NASDAQ	ICLR	Fri, Jun 21, 2019	145.67	148.31	144.14	147.64
5285	NASDAQ	ICLR	Thu, Jun 20, 2019	148.97	151.44	146.67	146.72
5284	NASDAQ	ICLR	Wed, Jun 19, 2019	144.89	148.17	143.01	147.55
5283	NASDAQ	ICLR	Tue, Jun 18, 2019	146.56	146.56	144.28	145.09
5282	NASDAQ	ICLR	Mon, Jun 17, 2019	142.97	145.30	142.20	144.76
5281	NASDAQ	ICLR	Fri, Jun 14, 2019	145.37	148.00	142.78	142.91
5280	NASDAQ	ICLR	Thu, Jun 13, 2019	143.27	145.12	142.77	145.04
5279	NASDAQ	ICLR	Wed, Jun 12, 2019	142.08	143.55	141.59	142.77
5278	NASDAQ	ICLR	Tue, Jun 11, 2019	146.47	147.16	142.39	142.49
5277	NASDAQ	ICLR	Mon, Jun 10, 2019	145.48	146.09	144.77	145.11
5276	NASDAQ	ICLR	Fri, Jun 7, 2019	142.71	145.28	142.55	144.87
5275	NASDAQ	ICLR	Thu, Jun 6, 2019	142.95	142.95	141.26	142.10
5274	NASDAQ	ICLR	Wed, Jun 5, 2019	143.39	143.98	140.70	142.28
5273	NASDAQ	ICLR	Tue, Jun 4, 2019	141.19	142.16	138.26	141.97
5272	NASDAQ	ICLR	Mon, Jun 3, 2019	141.49	142.86	139.76	140.39
5271	NASDAQ	ICLR	Fri, May 31, 2019	140.03	142.05	138.84	141.56
5270	NASDAQ	ICLR	Thu, May 30, 2019	141.02	142.26	136.62	141.24
5269	NASDAQ	ICLR	Wed, May 29, 2019	138.06	140.83	137.75	140.09
5268	NASDAQ	ICLR	Tue, May 28, 2019	140.85	142.54	139.01	139.03
5267	NASDAQ	ICLR	Fri, May 24, 2019	139.28	141.70	139.28	140.90
5266	NASDAQ	ICLR	Thu, May 23, 2019	138.71	139.36	138.16	138.52
5265	NASDAQ	ICLR	Wed, May 22, 2019	136.34	139.93	136.34	139.35
5264	NASDAQ	ICLR	Tue, May 21, 2019	138.59	139.40	136.31	138.02
5263	NASDAQ	ICLR	Mon, May 20, 2019	136.35	139.08	136.22	137.28
5262	NASDAQ	ICLR	Fri, May 17, 2019	139.80	140.99	137.46	137.47
5261	NASDAQ	ICLR	Thu, May 16, 2019	138.88	141.11	136.24	141.02
5260	NASDAQ	ICLR	Wed, May 15, 2019	135.17	139.35	135.17	138.56
5259	NASDAQ	ICLR	Tue, May 14, 2019	136.53	137.11	135.39	136.08
5258	NASDAQ	ICLR	Mon, May 13, 2019	136.37	136.68	134.14	135.64
5257	NASDAQ	ICLR	Fri, May 10, 2019	137.58	140.00	134.92	139.73
5256	NASDAQ	ICLR	Thu, May 9, 2019	136.95	138.83	136.63	138.00
5255	NASDAQ	ICLR	Wed, May 8, 2019	137.56	138.76	136.26	137.90
5254	NASDAQ	ICLR	Tue, May 7, 2019	139.82	139.82	136.20	137.37
5253	NASDAQ	ICLR	Mon, May 6, 2019	139.90	141.68	139.01	141.27
5252	NASDAQ	ICLR	Fri, May 3, 2019	142.58	144.14	140.97	142.66
5251	NASDAQ	ICLR	Thu, May 2, 2019	139.15	142.26	136.19	141.64
5250	NASDAQ	ICLR	Wed, May 1, 2019	136.91	137.63	133.94	134.47
5249	NASDAQ	ICLR	Tue, Apr 30, 2019	137.01	138.09	135.97	136.58
5248	NASDAQ	ICLR	Mon, Apr 29, 2019	137.89	138.89	137.03	137.07
5247	NASDAQ	ICLR	Fri, Apr 26, 2019	137.54	138.36	136.42	137.39
5246	NASDAQ	ICLR	Thu, Apr 25, 2019	135.02	137.22	133.93	136.92
5245	NASDAQ	ICLR	Wed, Apr 24, 2019	135.11	136.25	134.65	134.67
5244	NASDAQ	ICLR	Tue, Apr 23, 2019	130.21	135.90	130.21	135.05
5243	NASDAQ	ICLR	Mon, Apr 22, 2019	130.48	133.57	129.88	129.99
5242	NASDAQ	ICLR	Thu, Apr 18, 2019	131.41	131.56	128.52	130.97
5241	NASDAQ	ICLR	Wed, Apr 17, 2019	133.87	134.04	129.94	130.88
5240	NASDAQ	ICLR	Tue, Apr 16, 2019	137.83	138.06	132.86	133.19
5239	NASDAQ	ICLR	Mon, Apr 15, 2019	137.16	138.11	136.72	136.97
5238	NASDAQ	ICLR	Fri, Apr 12, 2019	137.47	138.47	135.01	137.09
5237	NASDAQ	ICLR	Thu, Apr 11, 2019	139.21	139.21	136.31	137.26
5236	NASDAQ	ICLR	Wed, Apr 10, 2019	138.49	139.69	138.23	138.49
5235	NASDAQ	ICLR	Tue, Apr 9, 2019	139.32	139.75	137.59	138.05
5234	NASDAQ	ICLR	Mon, Apr 8, 2019	139.05	139.56	136.16	139.43
5233	NASDAQ	ICLR	Fri, Apr 5, 2019	139.99	140.56	138.74	139.26
5232	NASDAQ	ICLR	Thu, Apr 4, 2019	138.34	139.95	137.76	139.38
5231	NASDAQ	ICLR	Wed, Apr 3, 2019	138.87	139.63	137.82	138.19
5230	NASDAQ	ICLR	Tue, Apr 2, 2019	138.14	139.37	137.05	138.60
5229	NASDAQ	ICLR	Mon, Apr 1, 2019	137.49	139.34	136.72	138.29
5228	NASDAQ	ICLR	Fri, Mar 29, 2019	134.99	137.66	134.86	136.58
5227	NASDAQ	ICLR	Thu, Mar 28, 2019	132.43	134.99	132.43	134.28
5226	NASDAQ	ICLR	Wed, Mar 27, 2019	135.38	135.99	131.89	132.72
5225	NASDAQ	ICLR	Tue, Mar 26, 2019	134.88	135.92	134.31	135.16
5224	NASDAQ	ICLR	Mon, Mar 25, 2019	132.97	133.88	131.11	133.62
5223	NASDAQ	ICLR	Fri, Mar 22, 2019	136.13	136.13	132.75	132.88
5222	NASDAQ	ICLR	Thu, Mar 21, 2019	135.66	137.94	135.30	136.75
5221	NASDAQ	ICLR	Wed, Mar 20, 2019	134.46	136.96	134.01	136.67
5220	NASDAQ	ICLR	Tue, Mar 19, 2019	134.42	136.15	133.26	134.97
5219	NASDAQ	ICLR	Mon, Mar 18, 2019	134.65	134.75	131.79	133.88
5218	NASDAQ	ICLR	Fri, Mar 15, 2019	133.52	135.38	132.54	134.64
5217	NASDAQ	ICLR	Thu, Mar 14, 2019	132.86	133.01	131.50	132.23
5216	NASDAQ	ICLR	Wed, Mar 13, 2019	132.74	136.02	132.07	132.44
5215	NASDAQ	ICLR	Tue, Mar 12, 2019	132.00	133.19	130.51	131.73
5214	NASDAQ	ICLR	Mon, Mar 11, 2019	129.03	134.16	129.03	131.95
5213	NASDAQ	ICLR	Fri, Mar 8, 2019	128.68	130.75	127.58	128.28
5212	NASDAQ	ICLR	Thu, Mar 7, 2019	133.64	133.64	129.65	130.07
5211	NASDAQ	ICLR	Wed, Mar 6, 2019	137.13	137.59	133.56	133.64
5210	NASDAQ	ICLR	Tue, Mar 5, 2019	138.30	138.45	135.70	137.57
5209	NASDAQ	ICLR	Mon, Mar 4, 2019	140.66	141.97	136.79	138.49
5208	NASDAQ	ICLR	Fri, Mar 1, 2019	140.75	142.68	138.31	140.38
5207	NASDAQ	ICLR	Thu, Feb 28, 2019	144.40	144.40	139.62	139.98
5206	NASDAQ	ICLR	Wed, Feb 27, 2019	141.60	145.23	141.09	144.86
5205	NASDAQ	ICLR	Tue, Feb 26, 2019	146.10	146.50	142.63	142.68
5204	NASDAQ	ICLR	Mon, Feb 25, 2019	144.70	147.31	140.71	146.95
5203	NASDAQ	ICLR	Fri, Feb 22, 2019	143.03	145.62	142.19	145.19
5202	NASDAQ	ICLR	Thu, Feb 21, 2019	143.00	144.30	139.19	142.15
5201	NASDAQ	ICLR	Wed, Feb 20, 2019	145.46	146.60	144.22	145.92
5200	NASDAQ	ICLR	Tue, Feb 19, 2019	144.99	146.06	144.27	145.28
5199	NASDAQ	ICLR	Fri, Feb 15, 2019	145.21	146.62	143.78	145.05
5198	NASDAQ	ICLR	Thu, Feb 14, 2019	143.01	145.48	141.50	144.08
5197	NASDAQ	ICLR	Wed, Feb 13, 2019	141.48	144.26	141.24	143.20
5196	NASDAQ	ICLR	Tue, Feb 12, 2019	139.03	141.92	137.70	140.91
5195	NASDAQ	ICLR	Mon, Feb 11, 2019	139.38	142.99	137.77	138.76
5194	NASDAQ	ICLR	Fri, Feb 8, 2019	138.75	140.76	138.68	139.37
5193	NASDAQ	ICLR	Thu, Feb 7, 2019	141.75	143.33	138.94	139.85
5192	NASDAQ	ICLR	Wed, Feb 6, 2019	141.42	142.48	141.27	141.70
5191	NASDAQ	ICLR	Tue, Feb 5, 2019	141.80	143.78	140.84	141.42
5190	NASDAQ	ICLR	Mon, Feb 4, 2019	141.31	143.17	140.80	141.96
5189	NASDAQ	ICLR	Fri, Feb 1, 2019	141.15	142.53	139.62	141.47
5188	NASDAQ	ICLR	Thu, Jan 31, 2019	139.02	140.77	138.56	139.88
5187	NASDAQ	ICLR	Wed, Jan 30, 2019	136.48	139.41	134.80	138.79
5186	NASDAQ	ICLR	Tue, Jan 29, 2019	135.35	136.90	135.06	136.10
5185	NASDAQ	ICLR	Mon, Jan 28, 2019	134.77	136.12	133.25	134.91
5184	NASDAQ	ICLR	Fri, Jan 25, 2019	136.90	136.90	133.30	135.60
5183	NASDAQ	ICLR	Thu, Jan 24, 2019	132.39	133.40	131.14	131.94
5182	NASDAQ	ICLR	Wed, Jan 23, 2019	133.04	134.91	131.48	132.62
5181	NASDAQ	ICLR	Tue, Jan 22, 2019	132.32	135.02	131.25	132.28
5180	NASDAQ	ICLR	Fri, Jan 18, 2019	133.79	134.63	131.54	133.18
5179	NASDAQ	ICLR	Thu, Jan 17, 2019	133.32	134.98	131.88	133.42
5178	NASDAQ	ICLR	Wed, Jan 16, 2019	137.00	137.80	133.64	133.80
5177	NASDAQ	ICLR	Tue, Jan 15, 2019	134.74	136.76	134.26	136.32
5176	NASDAQ	ICLR	Mon, Jan 14, 2019	133.75	135.46	132.21	134.13
5175	NASDAQ	ICLR	Fri, Jan 11, 2019	135.00	135.62	132.83	135.25
5174	NASDAQ	ICLR	Thu, Jan 10, 2019	132.36	135.59	131.06	135.21
5173	NASDAQ	ICLR	Wed, Jan 9, 2019	131.93	135.95	131.93	132.51
5172	NASDAQ	ICLR	Tue, Jan 8, 2019	124.93	133.79	124.85	131.70
5171	NASDAQ	ICLR	Mon, Jan 7, 2019	124.25	126.65	123.28	124.22
5170	NASDAQ	ICLR	Fri, Jan 4, 2019	121.70	128.03	121.70	123.64
5169	NASDAQ	ICLR	Thu, Jan 3, 2019	125.59	126.90	118.10	121.30
5168	NASDAQ	ICLR	Wed, Jan 2, 2019	127.93	128.71	126.95	127.74
5167	NASDAQ	ICLR	Mon, Dec 31, 2018	128.00	130.05	127.50	129.21
5166	NASDAQ	ICLR	Fri, Dec 28, 2018	126.57	129.88	122.61	127.15
5165	NASDAQ	ICLR	Thu, Dec 27, 2018	125.01	126.23	121.60	125.67
5164	NASDAQ	ICLR	Wed, Dec 26, 2018	119.37	126.43	119.23	126.38
5163	NASDAQ	ICLR	Mon, Dec 24, 2018	121.77	122.07	119.08	119.37
5162	NASDAQ	ICLR	Fri, Dec 21, 2018	126.39	127.45	121.50	121.91
5161	NASDAQ	ICLR	Thu, Dec 20, 2018	130.50	131.47	123.53	125.93
5160	NASDAQ	ICLR	Wed, Dec 19, 2018	130.29	133.58	128.81	130.97
5159	NASDAQ	ICLR	Tue, Dec 18, 2018	130.12	130.91	128.80	130.44
5158	NASDAQ	ICLR	Mon, Dec 17, 2018	132.72	133.67	129.33	129.91
5157	NASDAQ	ICLR	Fri, Dec 14, 2018	134.01	137.87	132.56	133.50
5156	NASDAQ	ICLR	Thu, Dec 13, 2018	138.58	138.76	133.86	136.21
5155	NASDAQ	ICLR	Wed, Dec 12, 2018	139.51	141.53	137.51	138.11
5154	NASDAQ	ICLR	Tue, Dec 11, 2018	139.61	142.06	136.81	138.22
5153	NASDAQ	ICLR	Mon, Dec 10, 2018	139.18	141.08	137.36	139.06
5152	NASDAQ	ICLR	Fri, Dec 7, 2018	141.61	142.69	137.77	139.63
5151	NASDAQ	ICLR	Thu, Dec 6, 2018	143.00	146.97	134.63	141.96
5150	NASDAQ	ICLR	Tue, Dec 4, 2018	145.82	146.98	142.80	143.56
5149	NASDAQ	ICLR	Mon, Dec 3, 2018	145.25	148.94	143.09	147.17
5148	NASDAQ	ICLR	Fri, Nov 30, 2018	142.08	144.97	140.90	144.72
5147	NASDAQ	ICLR	Thu, Nov 29, 2018	140.66	142.09	137.01	141.73
5146	NASDAQ	ICLR	Wed, Nov 28, 2018	136.67	141.86	134.26	141.84
5145	NASDAQ	ICLR	Tue, Nov 27, 2018	135.97	137.68	134.53	135.86
5144	NASDAQ	ICLR	Mon, Nov 26, 2018	135.89	137.67	134.01	135.96
5143	NASDAQ	ICLR	Fri, Nov 23, 2018	128.90	134.88	124.21	133.82
5142	NASDAQ	ICLR	Wed, Nov 21, 2018	128.82	131.44	127.88	129.34
5141	NASDAQ	ICLR	Tue, Nov 20, 2018	124.95	130.00	122.73	128.27
5140	NASDAQ	ICLR	Mon, Nov 19, 2018	132.65	133.60	127.23	127.95
5139	NASDAQ	ICLR	Fri, Nov 16, 2018	134.34	135.13	132.35	132.87
5138	NASDAQ	ICLR	Thu, Nov 15, 2018	135.31	136.27	133.12	135.00
5137	NASDAQ	ICLR	Wed, Nov 14, 2018	138.24	138.87	135.35	135.76
5136	NASDAQ	ICLR	Tue, Nov 13, 2018	138.95	140.19	136.96	137.99
5135	NASDAQ	ICLR	Mon, Nov 12, 2018	138.01	139.42	135.43	138.02
5134	NASDAQ	ICLR	Fri, Nov 9, 2018	138.91	139.40	136.68	138.46
5133	NASDAQ	ICLR	Thu, Nov 8, 2018	143.71	144.50	138.76	139.13
5132	NASDAQ	ICLR	Wed, Nov 7, 2018	141.60	144.90	141.60	143.73
5131	NASDAQ	ICLR	Tue, Nov 6, 2018	138.63	140.14	137.05	139.88
5130	NASDAQ	ICLR	Mon, Nov 5, 2018	136.71	138.59	135.24	138.39
5129	NASDAQ	ICLR	Fri, Nov 2, 2018	139.97	141.23	136.23	137.33
5128	NASDAQ	ICLR	Thu, Nov 1, 2018	138.53	140.00	137.60	139.97
5127	NASDAQ	ICLR	Wed, Oct 31, 2018	133.50	139.34	133.50	138.08
5126	NASDAQ	ICLR	Tue, Oct 30, 2018	134.38	136.35	130.95	132.84
5125	NASDAQ	ICLR	Mon, Oct 29, 2018	139.79	139.93	132.31	134.81
5124	NASDAQ	ICLR	Fri, Oct 26, 2018	138.54	142.35	133.01	138.41
5123	NASDAQ	ICLR	Thu, Oct 25, 2018	131.00	139.98	119.62	135.82
5122	NASDAQ	ICLR	Wed, Oct 24, 2018	140.44	142.14	131.24	131.58
5121	NASDAQ	ICLR	Tue, Oct 23, 2018	140.82	143.12	136.63	141.41
5120	NASDAQ	ICLR	Mon, Oct 22, 2018	142.19	145.76	141.66	143.09
5119	NASDAQ	ICLR	Fri, Oct 19, 2018	147.16	148.50	140.64	142.18
5118	NASDAQ	ICLR	Thu, Oct 18, 2018	147.18	147.89	145.15	146.96
5117	NASDAQ	ICLR	Wed, Oct 17, 2018	149.10	149.10	145.56	147.17
5116	NASDAQ	ICLR	Tue, Oct 16, 2018	145.64	149.30	144.50	149.16
5115	NASDAQ	ICLR	Mon, Oct 15, 2018	140.80	145.63	140.80	144.16
5114	NASDAQ	ICLR	Fri, Oct 12, 2018	143.01	146.69	142.72	144.92
5113	NASDAQ	ICLR	Thu, Oct 11, 2018	140.17	143.47	139.10	140.77
5112	NASDAQ	ICLR	Wed, Oct 10, 2018	145.54	145.79	140.24	140.39
5111	NASDAQ	ICLR	Tue, Oct 9, 2018	143.45	148.74	141.00	146.66
5110	NASDAQ	ICLR	Mon, Oct 8, 2018	149.09	149.09	146.48	147.55
5109	NASDAQ	ICLR	Fri, Oct 5, 2018	148.66	151.24	147.29	149.14
5108	NASDAQ	ICLR	Thu, Oct 4, 2018	153.11	153.11	148.63	149.01
5107	NASDAQ	ICLR	Wed, Oct 3, 2018	152.85	153.98	150.75	153.29
5106	NASDAQ	ICLR	Tue, Oct 2, 2018	152.61	153.69	150.61	151.55
5105	NASDAQ	ICLR	Mon, Oct 1, 2018	154.82	155.33	149.58	152.11
5104	NASDAQ	ICLR	Fri, Sep 28, 2018	151.11	154.10	151.11	153.75
5103	NASDAQ	ICLR	Thu, Sep 27, 2018	150.30	151.81	148.95	150.80
5102	NASDAQ	ICLR	Wed, Sep 26, 2018	150.11	151.68	148.76	149.55
5101	NASDAQ	ICLR	Tue, Sep 25, 2018	149.63	150.47	147.69	149.43
5100	NASDAQ	ICLR	Mon, Sep 24, 2018	149.55	151.63	148.49	149.67
5099	NASDAQ	ICLR	Fri, Sep 21, 2018	149.98	151.57	148.17	150.25
5098	NASDAQ	ICLR	Thu, Sep 20, 2018	147.49	151.86	146.94	149.99
5097	NASDAQ	ICLR	Wed, Sep 19, 2018	145.86	147.34	145.80	146.82
5096	NASDAQ	ICLR	Tue, Sep 18, 2018	144.99	147.07	144.65	146.65
5095	NASDAQ	ICLR	Mon, Sep 17, 2018	148.00	148.00	144.91	145.27
5094	NASDAQ	ICLR	Fri, Sep 14, 2018	146.64	147.98	145.62	147.70
5093	NASDAQ	ICLR	Thu, Sep 13, 2018	148.28	148.28	145.94	145.97
5092	NASDAQ	ICLR	Wed, Sep 12, 2018	148.10	149.04	146.28	148.15
5091	NASDAQ	ICLR	Tue, Sep 11, 2018	146.04	147.89	144.00	147.34
5090	NASDAQ	ICLR	Mon, Sep 10, 2018	145.38	146.64	144.00	145.50
5089	NASDAQ	ICLR	Fri, Sep 7, 2018	146.32	147.90	143.95	143.99
5088	NASDAQ	ICLR	Thu, Sep 6, 2018	146.38	148.12	145.34	146.40
5087	NASDAQ	ICLR	Wed, Sep 5, 2018	149.65	149.65	145.33	146.47
5086	NASDAQ	ICLR	Tue, Sep 4, 2018	148.35	150.18	147.70	150.10
5085	NASDAQ	ICLR	Fri, Aug 31, 2018	147.80	150.06	147.67	149.02
5084	NASDAQ	ICLR	Thu, Aug 30, 2018	146.72	148.66	146.00	147.56
5083	NASDAQ	ICLR	Wed, Aug 29, 2018	146.26	147.02	144.56	146.57
5082	NASDAQ	ICLR	Tue, Aug 28, 2018	145.31	146.17	144.75	145.73
5081	NASDAQ	ICLR	Mon, Aug 27, 2018	144.76	146.25	144.27	145.32
5080	NASDAQ	ICLR	Fri, Aug 24, 2018	144.57	145.97	144.21	144.49
5079	NASDAQ	ICLR	Thu, Aug 23, 2018	145.00	146.45	143.77	144.48
5078	NASDAQ	ICLR	Wed, Aug 22, 2018	143.95	145.25	143.79	144.83
5077	NASDAQ	ICLR	Tue, Aug 21, 2018	142.20	144.46	140.83	143.94
5076	NASDAQ	ICLR	Mon, Aug 20, 2018	143.69	144.36	141.57	141.94
5075	NASDAQ	ICLR	Fri, Aug 17, 2018	143.50	144.00	141.51	143.68
5074	NASDAQ	ICLR	Thu, Aug 16, 2018	146.82	147.69	142.99	143.35
5073	NASDAQ	ICLR	Wed, Aug 15, 2018	144.63	145.81	144.03	145.05
5072	NASDAQ	ICLR	Tue, Aug 14, 2018	146.30	147.74	145.37	145.73
5071	NASDAQ	ICLR	Mon, Aug 13, 2018	146.87	149.50	144.71	146.18
5070	NASDAQ	ICLR	Fri, Aug 10, 2018	143.95	149.69	142.64	147.55
5069	NASDAQ	ICLR	Thu, Aug 9, 2018	144.07	145.18	143.01	143.96
5068	NASDAQ	ICLR	Wed, Aug 8, 2018	145.15	145.72	143.39	144.49
5067	NASDAQ	ICLR	Tue, Aug 7, 2018	143.34	145.78	143.34	145.46
5066	NASDAQ	ICLR	Mon, Aug 6, 2018	143.93	145.63	142.28	143.77
5065	NASDAQ	ICLR	Fri, Aug 3, 2018	143.45	144.48	142.07	143.94
5064	NASDAQ	ICLR	Thu, Aug 2, 2018	139.10	144.69	138.93	143.74
5063	NASDAQ	ICLR	Wed, Aug 1, 2018	140.07	140.07	137.85	139.00
5062	NASDAQ	ICLR	Tue, Jul 31, 2018	138.21	140.91	137.90	139.16
5061	NASDAQ	ICLR	Mon, Jul 30, 2018	140.76	141.13	137.28	137.69
5060	NASDAQ	ICLR	Fri, Jul 27, 2018	132.31	142.78	132.01	141.00
5059	NASDAQ	ICLR	Thu, Jul 26, 2018	143.96	146.31	138.76	144.86
5058	NASDAQ	ICLR	Wed, Jul 25, 2018	139.56	142.48	136.19	139.94
5057	NASDAQ	ICLR	Tue, Jul 24, 2018	140.65	142.13	137.54	139.55
5056	NASDAQ	ICLR	Mon, Jul 23, 2018	140.41	141.48	139.83	140.88
5055	NASDAQ	ICLR	Fri, Jul 20, 2018	138.08	140.68	138.02	140.14
5054	NASDAQ	ICLR	Thu, Jul 19, 2018	136.50	139.36	136.20	138.35
5053	NASDAQ	ICLR	Wed, Jul 18, 2018	137.21	137.80	135.28	136.55
5052	NASDAQ	ICLR	Tue, Jul 17, 2018	136.95	137.70	135.78	137.21
5051	NASDAQ	ICLR	Mon, Jul 16, 2018	138.95	138.95	136.08	136.85
5050	NASDAQ	ICLR	Fri, Jul 13, 2018	138.71	139.91	137.82	138.35
5049	NASDAQ	ICLR	Thu, Jul 12, 2018	137.57	140.26	137.01	139.45
5048	NASDAQ	ICLR	Wed, Jul 11, 2018	136.53	137.84	135.48	136.99
5047	NASDAQ	ICLR	Tue, Jul 10, 2018	135.12	138.05	134.67	137.52
5046	NASDAQ	ICLR	Mon, Jul 9, 2018	133.34	136.20	132.72	135.70
5045	NASDAQ	ICLR	Fri, Jul 6, 2018	132.25	133.62	130.79	132.75
5044	NASDAQ	ICLR	Thu, Jul 5, 2018	133.12	133.52	130.85	132.24
5043	NASDAQ	ICLR	Tue, Jul 3, 2018	132.05	132.77	131.53	132.27
5042	NASDAQ	ICLR	Mon, Jul 2, 2018	131.99	133.74	130.22	131.30
5041	NASDAQ	ICLR	Fri, Jun 29, 2018	132.32	135.35	132.13	132.53
5040	NASDAQ	ICLR	Thu, Jun 28, 2018	130.44	132.00	129.11	131.80
5039	NASDAQ	ICLR	Wed, Jun 27, 2018	133.05	133.38	130.38	130.88
5038	NASDAQ	ICLR	Tue, Jun 26, 2018	133.89	134.59	131.20	133.23
5037	NASDAQ	ICLR	Mon, Jun 25, 2018	136.56	136.56	132.59	133.68
5036	NASDAQ	ICLR	Fri, Jun 22, 2018	136.85	138.17	134.08	137.03
5035	NASDAQ	ICLR	Thu, Jun 21, 2018	136.87	136.90	134.80	136.33
5034	NASDAQ	ICLR	Wed, Jun 20, 2018	135.90	136.86	135.05	136.54
5033	NASDAQ	ICLR	Tue, Jun 19, 2018	134.61	136.02	133.31	135.81
5032	NASDAQ	ICLR	Mon, Jun 18, 2018	135.29	135.88	133.85	134.77
5031	NASDAQ	ICLR	Fri, Jun 15, 2018	136.12	136.15	134.30	135.46
5030	NASDAQ	ICLR	Thu, Jun 14, 2018	136.78	136.93	134.71	136.00
5029	NASDAQ	ICLR	Wed, Jun 13, 2018	133.27	135.90	133.13	135.16
5028	NASDAQ	ICLR	Tue, Jun 12, 2018	133.96	135.35	132.98	133.18
5027	NASDAQ	ICLR	Mon, Jun 11, 2018	133.53	134.06	132.63	133.97
5026	NASDAQ	ICLR	Fri, Jun 8, 2018	133.05	133.84	132.59	133.79
5025	NASDAQ	ICLR	Thu, Jun 7, 2018	133.35	133.68	132.22	133.06
5024	NASDAQ	ICLR	Wed, Jun 6, 2018	131.77	133.54	131.23	133.39
5023	NASDAQ	ICLR	Tue, Jun 5, 2018	129.80	131.49	127.98	131.12
5022	NASDAQ	ICLR	Mon, Jun 4, 2018	130.73	131.02	128.68	129.79
5021	NASDAQ	ICLR	Fri, Jun 1, 2018	129.99	131.67	129.69	131.03
5020	NASDAQ	ICLR	Thu, May 31, 2018	126.44	129.71	126.37	128.98
5019	NASDAQ	ICLR	Wed, May 30, 2018	124.40	126.06	124.37	125.90
5018	NASDAQ	ICLR	Tue, May 29, 2018	123.16	124.39	122.75	123.46
5017	NASDAQ	ICLR	Fri, May 25, 2018	123.76	125.34	123.75	124.23
5016	NASDAQ	ICLR	Thu, May 24, 2018	122.83	124.89	120.92	124.31
5015	NASDAQ	ICLR	Wed, May 23, 2018	125.56	126.44	123.30	124.20
5014	NASDAQ	ICLR	Tue, May 22, 2018	125.99	127.72	125.35	126.80
5013	NASDAQ	ICLR	Mon, May 21, 2018	125.39	126.98	125.05	126.05
5012	NASDAQ	ICLR	Fri, May 18, 2018	123.33	125.82	118.31	125.74
5011	NASDAQ	ICLR	Thu, May 17, 2018	122.34	123.87	121.30	123.26
5010	NASDAQ	ICLR	Wed, May 16, 2018	122.80	123.47	117.50	122.19
5009	NASDAQ	ICLR	Tue, May 15, 2018	125.06	125.06	122.83	122.98
5008	NASDAQ	ICLR	Mon, May 14, 2018	125.85	126.91	124.25	125.70
5007	NASDAQ	ICLR	Fri, May 11, 2018	124.00	126.59	122.99	126.17
5006	NASDAQ	ICLR	Thu, May 10, 2018	123.60	124.10	121.61	123.82
5005	NASDAQ	ICLR	Wed, May 9, 2018	121.94	123.52	120.24	123.16
5004	NASDAQ	ICLR	Tue, May 8, 2018	120.93	123.40	120.93	121.82
5003	NASDAQ	ICLR	Mon, May 7, 2018	121.96	123.00	121.11	121.22
5002	NASDAQ	ICLR	Fri, May 4, 2018	118.11	122.38	118.11	121.93
5001	NASDAQ	ICLR	Thu, May 3, 2018	118.17	123.42	116.68	118.11
5000	NASDAQ	ICLR	Wed, May 2, 2018	118.85	120.20	116.80	117.26
4999	NASDAQ	ICLR	Tue, May 1, 2018	117.11	118.90	117.11	118.73
4998	NASDAQ	ICLR	Mon, Apr 30, 2018	118.89	119.99	117.58	117.63
4997	NASDAQ	ICLR	Fri, Apr 27, 2018	117.79	118.65	117.09	118.50
4996	NASDAQ	ICLR	Thu, Apr 26, 2018	118.58	119.37	117.16	117.58
4995	NASDAQ	ICLR	Wed, Apr 25, 2018	117.00	118.59	116.58	117.57
4994	NASDAQ	ICLR	Tue, Apr 24, 2018	118.77	119.71	116.51	117.34
4993	NASDAQ	ICLR	Mon, Apr 23, 2018	117.72	120.03	116.50	118.50
4992	NASDAQ	ICLR	Fri, Apr 20, 2018	119.43	121.11	116.71	117.64
4991	NASDAQ	ICLR	Thu, Apr 19, 2018	121.26	121.64	118.43	119.08
4990	NASDAQ	ICLR	Wed, Apr 18, 2018	120.76	123.33	119.70	121.22
4989	NASDAQ	ICLR	Tue, Apr 17, 2018	120.15	121.21	119.10	120.84
4988	NASDAQ	ICLR	Mon, Apr 16, 2018	120.71	121.16	115.44	119.29
4987	NASDAQ	ICLR	Fri, Apr 13, 2018	119.62	120.19	118.36	119.80
4986	NASDAQ	ICLR	Thu, Apr 12, 2018	116.91	119.95	116.69	119.20
4985	NASDAQ	ICLR	Wed, Apr 11, 2018	115.06	117.24	113.32	116.49
4984	NASDAQ	ICLR	Tue, Apr 10, 2018	114.68	116.99	114.24	116.09
4983	NASDAQ	ICLR	Mon, Apr 9, 2018	111.39	113.56	111.21	113.36
4982	NASDAQ	ICLR	Fri, Apr 6, 2018	111.33	112.98	110.30	111.38
4981	NASDAQ	ICLR	Thu, Apr 5, 2018	113.86	115.17	111.98	112.15
4980	NASDAQ	ICLR	Wed, Apr 4, 2018	112.72	113.01	110.21	112.58
4979	NASDAQ	ICLR	Tue, Apr 3, 2018	112.61	113.96	111.25	113.01
4978	NASDAQ	ICLR	Mon, Apr 2, 2018	118.65	119.22	113.56	114.30
4977	NASDAQ	ICLR	Thu, Mar 29, 2018	118.97	119.36	116.61	118.14
4976	NASDAQ	ICLR	Wed, Mar 28, 2018	121.10	121.31	117.36	118.36
4975	NASDAQ	ICLR	Tue, Mar 27, 2018	121.55	121.92	119.94	120.58
4974	NASDAQ	ICLR	Mon, Mar 26, 2018	118.88	121.50	116.80	121.37
4973	NASDAQ	ICLR	Fri, Mar 23, 2018	117.80	118.76	116.99	117.52
4972	NASDAQ	ICLR	Thu, Mar 22, 2018	118.60	119.90	117.28	117.82
4971	NASDAQ	ICLR	Wed, Mar 21, 2018	119.63	122.42	118.89	119.69
4970	NASDAQ	ICLR	Tue, Mar 20, 2018	121.59	122.49	119.19	119.66
4969	NASDAQ	ICLR	Mon, Mar 19, 2018	122.01	122.92	120.30	122.12
4968	NASDAQ	ICLR	Fri, Mar 16, 2018	121.42	122.57	120.31	122.21
4967	NASDAQ	ICLR	Thu, Mar 15, 2018	122.16	122.99	121.09	121.49
4966	NASDAQ	ICLR	Wed, Mar 14, 2018	122.25	124.28	117.89	121.72
4965	NASDAQ	ICLR	Tue, Mar 13, 2018	123.58	123.85	119.89	121.41
4964	NASDAQ	ICLR	Mon, Mar 12, 2018	122.55	124.65	122.29	123.90
4963	NASDAQ	ICLR	Fri, Mar 9, 2018	119.47	123.43	119.20	122.19
4962	NASDAQ	ICLR	Thu, Mar 8, 2018	117.15	118.86	116.56	118.64
4961	NASDAQ	ICLR	Wed, Mar 7, 2018	116.14	118.21	115.67	117.00
4960	NASDAQ	ICLR	Tue, Mar 6, 2018	115.44	117.29	114.49	116.92
4959	NASDAQ	ICLR	Mon, Mar 5, 2018	114.32	115.34	111.92	115.09
4958	NASDAQ	ICLR	Fri, Mar 2, 2018	113.00	115.56	112.95	115.11
4957	NASDAQ	ICLR	Thu, Mar 1, 2018	113.36	114.84	110.26	113.17
4956	NASDAQ	ICLR	Wed, Feb 28, 2018	114.38	116.04	113.29	113.31
4955	NASDAQ	ICLR	Tue, Feb 27, 2018	112.90	114.51	111.63	113.51
4954	NASDAQ	ICLR	Mon, Feb 26, 2018	114.96	114.96	112.71	113.63
4953	NASDAQ	ICLR	Fri, Feb 23, 2018	111.34	115.32	110.51	114.89
4952	NASDAQ	ICLR	Thu, Feb 22, 2018	112.15	112.59	111.19	111.28
4951	NASDAQ	ICLR	Wed, Feb 21, 2018	114.90	115.65	111.71	111.88
4950	NASDAQ	ICLR	Tue, Feb 20, 2018	114.89	118.43	114.85	115.06
4949	NASDAQ	ICLR	Fri, Feb 16, 2018	113.85	115.46	113.00	115.01
4948	NASDAQ	ICLR	Thu, Feb 15, 2018	111.50	115.41	111.50	113.86
4947	NASDAQ	ICLR	Wed, Feb 14, 2018	108.90	110.25	107.25	110.19
4946	NASDAQ	ICLR	Tue, Feb 13, 2018	108.98	110.06	107.55	109.36
4945	NASDAQ	ICLR	Mon, Feb 12, 2018	107.89	110.78	107.06	109.55
4944	NASDAQ	ICLR	Fri, Feb 9, 2018	106.59	109.13	104.85	107.02
4943	NASDAQ	ICLR	Thu, Feb 8, 2018	107.28	108.32	105.62	105.67
4942	NASDAQ	ICLR	Wed, Feb 7, 2018	105.45	107.62	105.29	107.01
4941	NASDAQ	ICLR	Tue, Feb 6, 2018	102.55	106.55	101.22	106.03
4940	NASDAQ	ICLR	Mon, Feb 5, 2018	106.02	106.89	103.66	103.82
4939	NASDAQ	ICLR	Fri, Feb 2, 2018	111.47	113.20	106.29	106.93
4938	NASDAQ	ICLR	Thu, Feb 1, 2018	109.50	112.92	109.05	111.74
4937	NASDAQ	ICLR	Wed, Jan 31, 2018	110.89	112.71	109.08	109.52
4936	NASDAQ	ICLR	Tue, Jan 30, 2018	113.48	114.29	109.96	110.31
4935	NASDAQ	ICLR	Mon, Jan 29, 2018	114.58	115.50	113.77	114.46
4934	NASDAQ	ICLR	Fri, Jan 26, 2018	112.04	115.61	112.00	115.57
4933	NASDAQ	ICLR	Thu, Jan 25, 2018	111.85	113.78	110.28	111.33
4932	NASDAQ	ICLR	Wed, Jan 24, 2018	113.53	114.70	109.54	111.65
4931	NASDAQ	ICLR	Tue, Jan 23, 2018	112.17	115.35	112.08	114.10
4930	NASDAQ	ICLR	Mon, Jan 22, 2018	113.60	113.90	111.54	112.68
4929	NASDAQ	ICLR	Fri, Jan 19, 2018	115.82	116.41	112.76	113.97
4928	NASDAQ	ICLR	Thu, Jan 18, 2018	112.76	113.26	111.68	111.95
4927	NASDAQ	ICLR	Wed, Jan 17, 2018	112.62	113.24	111.83	112.88
4926	NASDAQ	ICLR	Tue, Jan 16, 2018	113.60	113.76	111.95	112.29
4925	NASDAQ	ICLR	Fri, Jan 12, 2018	114.21	115.05	112.87	113.27
4924	NASDAQ	ICLR	Thu, Jan 11, 2018	117.67	117.67	114.63	114.71
4923	NASDAQ	ICLR	Wed, Jan 10, 2018	118.76	118.76	115.43	117.81
4922	NASDAQ	ICLR	Tue, Jan 9, 2018	118.84	119.05	116.15	118.72
4921	NASDAQ	ICLR	Mon, Jan 8, 2018	117.67	117.99	115.68	117.37
4920	NASDAQ	ICLR	Fri, Jan 5, 2018	114.22	117.98	113.63	117.62
4919	NASDAQ	ICLR	Thu, Jan 4, 2018	114.34	114.74	112.65	113.91
4918	NASDAQ	ICLR	Wed, Jan 3, 2018	114.49	114.94	113.66	114.02
4917	NASDAQ	ICLR	Tue, Jan 2, 2018	112.04	116.11	112.04	114.48
4916	NASDAQ	ICLR	Fri, Dec 29, 2017	113.95	114.52	111.96	112.15
4915	NASDAQ	ICLR	Thu, Dec 28, 2017	113.73	113.83	111.30	113.37
4914	NASDAQ	ICLR	Wed, Dec 27, 2017	113.61	114.17	112.92	113.19
4913	NASDAQ	ICLR	Tue, Dec 26, 2017	113.55	114.27	111.93	113.36
4912	NASDAQ	ICLR	Fri, Dec 22, 2017	113.05	113.97	111.84	113.59
4911	NASDAQ	ICLR	Thu, Dec 21, 2017	114.60	114.98	112.29	112.67
4910	NASDAQ	ICLR	Wed, Dec 20, 2017	114.45	115.25	114.11	114.55
4909	NASDAQ	ICLR	Tue, Dec 19, 2017	112.42	115.10	111.71	114.35
4908	NASDAQ	ICLR	Mon, Dec 18, 2017	114.20	115.07	112.05	112.47
4907	NASDAQ	ICLR	Fri, Dec 15, 2017	113.53	114.35	112.71	114.00
4906	NASDAQ	ICLR	Thu, Dec 14, 2017	114.00	114.54	112.38	113.52
4905	NASDAQ	ICLR	Wed, Dec 13, 2017	113.24	115.58	112.62	113.87
4904	NASDAQ	ICLR	Tue, Dec 12, 2017	111.19	113.00	110.56	112.72
4903	NASDAQ	ICLR	Mon, Dec 11, 2017	111.63	112.63	110.88	111.18
4902	NASDAQ	ICLR	Fri, Dec 8, 2017	111.32	113.14	110.68	111.91
4901	NASDAQ	ICLR	Thu, Dec 7, 2017	111.77	112.57	110.54	111.14
4900	NASDAQ	ICLR	Wed, Dec 6, 2017	112.15	113.10	111.44	111.76
4899	NASDAQ	ICLR	Tue, Dec 5, 2017	112.09	114.50	111.08	112.51
4898	NASDAQ	ICLR	Mon, Dec 4, 2017	117.00	117.39	110.54	111.97
4897	NASDAQ	ICLR	Fri, Dec 1, 2017	116.13	116.77	114.47	116.55
4896	NASDAQ	ICLR	Thu, Nov 30, 2017	115.18	116.97	114.26	116.81
4895	NASDAQ	ICLR	Wed, Nov 29, 2017	116.39	116.39	113.90	114.91
4894	NASDAQ	ICLR	Tue, Nov 28, 2017	116.64	117.16	115.21	116.18
4893	NASDAQ	ICLR	Mon, Nov 27, 2017	117.06	117.61	116.02	116.50
4892	NASDAQ	ICLR	Fri, Nov 24, 2017	118.35	119.34	117.00	117.06
4891	NASDAQ	ICLR	Wed, Nov 22, 2017	117.74	119.44	117.09	118.35
4890	NASDAQ	ICLR	Tue, Nov 21, 2017	115.94	118.29	115.80	117.45
4889	NASDAQ	ICLR	Mon, Nov 20, 2017	117.01	117.40	114.59	115.68
4888	NASDAQ	ICLR	Fri, Nov 17, 2017	115.00	117.29	115.00	117.25
4887	NASDAQ	ICLR	Thu, Nov 16, 2017	113.92	115.84	112.27	115.68
4886	NASDAQ	ICLR	Wed, Nov 15, 2017	111.90	113.61	110.85	113.46
4885	NASDAQ	ICLR	Tue, Nov 14, 2017	112.59	113.34	110.55	112.35
4884	NASDAQ	ICLR	Mon, Nov 13, 2017	114.55	114.55	111.79	113.24
4883	NASDAQ	ICLR	Fri, Nov 10, 2017	115.00	116.32	112.80	113.81
4882	NASDAQ	ICLR	Thu, Nov 9, 2017	120.45	121.45	115.14	115.36
4881	NASDAQ	ICLR	Wed, Nov 8, 2017	120.95	121.25	119.14	120.70
4880	NASDAQ	ICLR	Tue, Nov 7, 2017	122.46	123.45	120.68	121.39
4879	NASDAQ	ICLR	Mon, Nov 6, 2017	122.57	124.48	121.93	122.88
4878	NASDAQ	ICLR	Fri, Nov 3, 2017	120.24	123.55	120.24	123.05
4877	NASDAQ	ICLR	Thu, Nov 2, 2017	120.16	122.09	120.00	120.47
4876	NASDAQ	ICLR	Wed, Nov 1, 2017	118.95	121.27	118.95	120.93
4875	NASDAQ	ICLR	Tue, Oct 31, 2017	118.82	119.80	117.73	118.86
4874	NASDAQ	ICLR	Mon, Oct 30, 2017	121.45	121.62	118.28	118.62
4873	NASDAQ	ICLR	Fri, Oct 27, 2017	122.78	123.53	118.32	121.14
4872	NASDAQ	ICLR	Thu, Oct 26, 2017	115.20	123.00	112.97	122.79
4871	NASDAQ	ICLR	Wed, Oct 25, 2017	112.58	113.86	112.31	112.91
4870	NASDAQ	ICLR	Tue, Oct 24, 2017	113.49	113.75	112.74	112.83
4869	NASDAQ	ICLR	Mon, Oct 23, 2017	113.62	114.09	112.11	113.49
4868	NASDAQ	ICLR	Fri, Oct 20, 2017	114.66	114.97	113.55	113.63
4867	NASDAQ	ICLR	Thu, Oct 19, 2017	114.58	115.39	113.85	114.36
4866	NASDAQ	ICLR	Wed, Oct 18, 2017	113.78	115.10	113.29	114.49
4865	NASDAQ	ICLR	Tue, Oct 17, 2017	115.42	116.11	113.45	113.77
4864	NASDAQ	ICLR	Mon, Oct 16, 2017	113.86	116.13	113.41	115.68
4863	NASDAQ	ICLR	Fri, Oct 13, 2017	114.24	114.71	113.06	113.63
4862	NASDAQ	ICLR	Thu, Oct 12, 2017	116.12	116.56	114.76	114.85
4861	NASDAQ	ICLR	Wed, Oct 11, 2017	113.42	116.06	113.42	115.87
4860	NASDAQ	ICLR	Tue, Oct 10, 2017	113.75	114.23	113.28	114.01
4859	NASDAQ	ICLR	Mon, Oct 9, 2017	114.10	114.65	113.56	113.68
4858	NASDAQ	ICLR	Fri, Oct 6, 2017	114.92	115.45	113.13	113.63
4857	NASDAQ	ICLR	Thu, Oct 5, 2017	114.10	114.83	113.35	114.71
4856	NASDAQ	ICLR	Wed, Oct 4, 2017	113.41	114.77	113.41	114.36
4855	NASDAQ	ICLR	Tue, Oct 3, 2017	114.34	114.80	113.02	113.74
4854	NASDAQ	ICLR	Mon, Oct 2, 2017	113.94	115.00	111.86	113.90
4853	NASDAQ	ICLR	Fri, Sep 29, 2017	111.80	114.03	111.80	113.88
4852	NASDAQ	ICLR	Thu, Sep 28, 2017	112.96	113.21	111.33	111.71
4851	NASDAQ	ICLR	Wed, Sep 27, 2017	112.69	113.63	112.37	113.00
4850	NASDAQ	ICLR	Tue, Sep 26, 2017	110.94	112.20	110.09	112.00
4849	NASDAQ	ICLR	Mon, Sep 25, 2017	110.62	111.62	110.10	110.68
4848	NASDAQ	ICLR	Fri, Sep 22, 2017	111.38	112.04	110.89	110.97
4847	NASDAQ	ICLR	Thu, Sep 21, 2017	110.62	111.76	110.21	111.68
4846	NASDAQ	ICLR	Wed, Sep 20, 2017	112.42	112.47	109.82	110.61
4845	NASDAQ	ICLR	Tue, Sep 19, 2017	113.58	114.27	111.82	112.47
4844	NASDAQ	ICLR	Mon, Sep 18, 2017	111.38	113.77	110.85	113.39
4843	NASDAQ	ICLR	Fri, Sep 15, 2017	112.18	112.18	109.78	111.34
4842	NASDAQ	ICLR	Thu, Sep 14, 2017	112.55	112.55	111.12	111.59
4841	NASDAQ	ICLR	Wed, Sep 13, 2017	114.19	114.64	112.15	112.53
4840	NASDAQ	ICLR	Tue, Sep 12, 2017	115.80	116.33	114.16	114.71
4839	NASDAQ	ICLR	Mon, Sep 11, 2017	116.55	117.10	114.92	115.98
4838	NASDAQ	ICLR	Fri, Sep 8, 2017	116.40	117.53	115.03	115.10
4837	NASDAQ	ICLR	Thu, Sep 7, 2017	113.92	116.75	113.25	116.62
4836	NASDAQ	ICLR	Wed, Sep 6, 2017	112.39	114.17	111.11	113.58
4835	NASDAQ	ICLR	Tue, Sep 5, 2017	114.21	114.81	112.07	112.22
4834	NASDAQ	ICLR	Fri, Sep 1, 2017	114.29	114.71	113.81	113.94
4833	NASDAQ	ICLR	Thu, Aug 31, 2017	112.46	114.27	112.15	113.39
4832	NASDAQ	ICLR	Wed, Aug 30, 2017	112.01	113.23	111.70	112.51
4831	NASDAQ	ICLR	Tue, Aug 29, 2017	109.54	112.17	109.52	111.99
4830	NASDAQ	ICLR	Mon, Aug 28, 2017	108.20	109.98	107.86	109.88
4829	NASDAQ	ICLR	Fri, Aug 25, 2017	107.71	108.65	107.71	108.23
4828	NASDAQ	ICLR	Thu, Aug 24, 2017	107.25	107.80	106.46	107.51
4827	NASDAQ	ICLR	Wed, Aug 23, 2017	107.14	107.56	106.26	106.78
4826	NASDAQ	ICLR	Tue, Aug 22, 2017	105.63	108.05	105.51	107.89
4825	NASDAQ	ICLR	Mon, Aug 21, 2017	104.49	105.69	104.40	105.30
4824	NASDAQ	ICLR	Fri, Aug 18, 2017	105.29	105.81	104.43	104.99
4823	NASDAQ	ICLR	Thu, Aug 17, 2017	102.19	105.62	102.19	105.19
4822	NASDAQ	ICLR	Wed, Aug 16, 2017	102.80	104.21	101.18	102.44
4821	NASDAQ	ICLR	Tue, Aug 15, 2017	101.82	102.72	101.00	102.15
4820	NASDAQ	ICLR	Mon, Aug 14, 2017	102.42	103.45	101.75	102.58
4819	NASDAQ	ICLR	Fri, Aug 11, 2017	101.76	102.58	101.24	101.40
4818	NASDAQ	ICLR	Thu, Aug 10, 2017	104.77	105.73	101.65	102.02
4817	NASDAQ	ICLR	Wed, Aug 9, 2017	104.06	105.91	103.00	104.88
4816	NASDAQ	ICLR	Tue, Aug 8, 2017	105.04	105.95	104.44	104.73
4815	NASDAQ	ICLR	Mon, Aug 7, 2017	104.07	104.84	102.99	104.56
4814	NASDAQ	ICLR	Fri, Aug 4, 2017	105.47	106.81	103.46	103.95
4813	NASDAQ	ICLR	Thu, Aug 3, 2017	106.57	108.11	105.79	106.23
4812	NASDAQ	ICLR	Wed, Aug 2, 2017	106.56	108.23	105.29	106.32
4811	NASDAQ	ICLR	Tue, Aug 1, 2017	104.50	106.63	104.02	106.09
4810	NASDAQ	ICLR	Mon, Jul 31, 2017	109.32	109.32	102.90	104.95
4809	NASDAQ	ICLR	Fri, Jul 28, 2017	105.83	106.57	102.11	102.84
4808	NASDAQ	ICLR	Thu, Jul 27, 2017	101.75	107.72	99.77	105.83
4807	NASDAQ	ICLR	Wed, Jul 26, 2017	97.77	99.66	97.12	99.47
4806	NASDAQ	ICLR	Tue, Jul 25, 2017	99.59	100.08	98.27	99.01
4805	NASDAQ	ICLR	Mon, Jul 24, 2017	99.84	100.19	98.76	99.61
4804	NASDAQ	ICLR	Fri, Jul 21, 2017	99.74	100.15	99.25	99.85
4803	NASDAQ	ICLR	Thu, Jul 20, 2017	100.73	101.40	99.65	99.80
4802	NASDAQ	ICLR	Wed, Jul 19, 2017	99.30	100.44	98.78	100.21
4801	NASDAQ	ICLR	Tue, Jul 18, 2017	99.37	99.62	98.50	98.77
4800	NASDAQ	ICLR	Mon, Jul 17, 2017	99.87	100.42	99.04	99.22
4799	NASDAQ	ICLR	Fri, Jul 14, 2017	99.43	99.80	98.70	99.32
4798	NASDAQ	ICLR	Thu, Jul 13, 2017	100.11	100.12	98.28	99.62
4797	NASDAQ	ICLR	Wed, Jul 12, 2017	99.41	100.59	99.05	99.83
4796	NASDAQ	ICLR	Tue, Jul 11, 2017	98.32	99.49	98.21	98.79
4795	NASDAQ	ICLR	Mon, Jul 10, 2017	98.57	98.62	97.10	98.34
4794	NASDAQ	ICLR	Fri, Jul 7, 2017	98.99	99.44	97.33	98.24
4793	NASDAQ	ICLR	Thu, Jul 6, 2017	98.02	98.75	96.03	96.48
4792	NASDAQ	ICLR	Wed, Jul 5, 2017	97.71	99.07	97.05	98.14
4791	NASDAQ	ICLR	Mon, Jul 3, 2017	97.50	98.23	96.96	97.58
4790	NASDAQ	ICLR	Fri, Jun 30, 2017	98.50	98.95	97.74	97.79
4789	NASDAQ	ICLR	Thu, Jun 29, 2017	99.81	100.87	97.37	98.43
4788	NASDAQ	ICLR	Wed, Jun 28, 2017	96.09	97.41	95.57	96.63
4787	NASDAQ	ICLR	Tue, Jun 27, 2017	96.79	98.04	95.56	95.81
4786	NASDAQ	ICLR	Mon, Jun 26, 2017	96.77	97.32	95.83	96.53
4785	NASDAQ	ICLR	Fri, Jun 23, 2017	96.78	97.47	95.06	96.37
4784	NASDAQ	ICLR	Thu, Jun 22, 2017	96.83	97.57	95.47	96.63
4783	NASDAQ	ICLR	Wed, Jun 21, 2017	97.59	98.41	96.02	96.39
4782	NASDAQ	ICLR	Tue, Jun 20, 2017	95.26	98.70	95.26	97.34
4781	NASDAQ	ICLR	Mon, Jun 19, 2017	93.17	95.14	90.01	94.91
4780	NASDAQ	ICLR	Fri, Jun 16, 2017	93.64	94.00	91.76	92.99
4779	NASDAQ	ICLR	Thu, Jun 15, 2017	93.69	94.09	92.92	93.40
4778	NASDAQ	ICLR	Wed, Jun 14, 2017	96.70	96.70	93.69	94.34
4777	NASDAQ	ICLR	Tue, Jun 13, 2017	96.13	96.71	95.83	96.27
4776	NASDAQ	ICLR	Mon, Jun 12, 2017	96.91	96.91	94.95	96.38
4775	NASDAQ	ICLR	Fri, Jun 9, 2017	97.55	98.00	96.59	97.00
4774	NASDAQ	ICLR	Thu, Jun 8, 2017	96.91	97.99	96.32	97.69
4773	NASDAQ	ICLR	Wed, Jun 7, 2017	96.60	97.90	94.19	96.81
4772	NASDAQ	ICLR	Tue, Jun 6, 2017	96.15	97.14	95.79	96.58
4771	NASDAQ	ICLR	Mon, Jun 5, 2017	96.56	96.92	95.88	96.40
4770	NASDAQ	ICLR	Fri, Jun 2, 2017	95.39	96.82	95.09	96.77
4769	NASDAQ	ICLR	Thu, Jun 1, 2017	94.55	95.56	93.50	95.47
4768	NASDAQ	ICLR	Wed, May 31, 2017	92.81	94.17	92.42	94.10
4767	NASDAQ	ICLR	Tue, May 30, 2017	91.06	93.11	90.69	92.71
4766	NASDAQ	ICLR	Fri, May 26, 2017	89.58	91.94	89.57	91.73
4765	NASDAQ	ICLR	Thu, May 25, 2017	88.40	90.79	85.59	89.97
4764	NASDAQ	ICLR	Wed, May 24, 2017	88.91	89.97	88.17	89.92
4763	NASDAQ	ICLR	Tue, May 23, 2017	89.36	89.57	88.61	88.95
4762	NASDAQ	ICLR	Mon, May 22, 2017	89.94	90.67	88.88	89.44
4761	NASDAQ	ICLR	Fri, May 19, 2017	87.79	90.55	87.06	90.03
4760	NASDAQ	ICLR	Thu, May 18, 2017	86.23	87.90	86.23	87.73
4759	NASDAQ	ICLR	Wed, May 17, 2017	87.79	88.01	86.38	86.38
4758	NASDAQ	ICLR	Tue, May 16, 2017	88.72	88.79	87.84	88.48
4757	NASDAQ	ICLR	Mon, May 15, 2017	87.49	88.59	87.01	88.53
4756	NASDAQ	ICLR	Fri, May 12, 2017	88.95	88.95	87.60	87.69
4755	NASDAQ	ICLR	Thu, May 11, 2017	88.52	89.15	88.17	89.04
4754	NASDAQ	ICLR	Wed, May 10, 2017	88.11	88.83	86.92	88.60
4753	NASDAQ	ICLR	Tue, May 9, 2017	87.43	88.87	87.40	87.84
4752	NASDAQ	ICLR	Mon, May 8, 2017	85.95	87.60	85.74	87.28
4751	NASDAQ	ICLR	Fri, May 5, 2017	85.56	86.05	85.17	85.96
4750	NASDAQ	ICLR	Thu, May 4, 2017	85.07	85.98	84.95	85.55
4749	NASDAQ	ICLR	Wed, May 3, 2017	84.18	85.43	84.07	85.19
4748	NASDAQ	ICLR	Tue, May 2, 2017	84.73	85.35	84.63	85.00
4747	NASDAQ	ICLR	Mon, May 1, 2017	84.74	85.74	84.10	85.26
4746	NASDAQ	ICLR	Fri, Apr 28, 2017	83.62	85.69	83.00	84.49
4745	NASDAQ	ICLR	Thu, Apr 27, 2017	79.00	83.65	79.00	83.17
4744	NASDAQ	ICLR	Wed, Apr 26, 2017	77.56	78.26	76.81	76.83
4743	NASDAQ	ICLR	Tue, Apr 25, 2017	79.53	79.64	77.00	77.37
4742	NASDAQ	ICLR	Mon, Apr 24, 2017	80.31	80.71	79.49	79.57
4741	NASDAQ	ICLR	Fri, Apr 21, 2017	80.02	80.64	79.58	79.87
4740	NASDAQ	ICLR	Thu, Apr 20, 2017	78.50	80.44	77.90	80.15
4739	NASDAQ	ICLR	Wed, Apr 19, 2017	76.99	78.39	76.86	78.23
4738	NASDAQ	ICLR	Tue, Apr 18, 2017	77.59	78.03	76.46	77.04
4737	NASDAQ	ICLR	Mon, Apr 17, 2017	77.56	78.29	77.40	77.82
4736	NASDAQ	ICLR	Thu, Apr 13, 2017	78.62	79.00	77.38	77.58
4735	NASDAQ	ICLR	Wed, Apr 12, 2017	78.96	80.05	78.42	78.57
4734	NASDAQ	ICLR	Tue, Apr 11, 2017	79.42	79.93	78.05	78.81
4733	NASDAQ	ICLR	Mon, Apr 10, 2017	79.79	80.31	79.48	79.54
4732	NASDAQ	ICLR	Fri, Apr 7, 2017	80.33	80.56	79.80	80.16
4731	NASDAQ	ICLR	Thu, Apr 6, 2017	79.61	80.49	79.16	80.47
4730	NASDAQ	ICLR	Wed, Apr 5, 2017	79.99	80.73	79.73	79.75
4729	NASDAQ	ICLR	Tue, Apr 4, 2017	80.07	80.81	79.62	80.00
4728	NASDAQ	ICLR	Mon, Apr 3, 2017	80.00	80.63	79.84	80.12
4727	NASDAQ	ICLR	Fri, Mar 31, 2017	80.04	80.70	79.40	79.72
4726	NASDAQ	ICLR	Thu, Mar 30, 2017	80.85	81.17	80.15	80.27
4725	NASDAQ	ICLR	Wed, Mar 29, 2017	80.20	81.11	79.82	80.72
4724	NASDAQ	ICLR	Tue, Mar 28, 2017	78.90	80.34	78.90	80.20
4723	NASDAQ	ICLR	Mon, Mar 27, 2017	78.93	80.07	78.25	78.97
4722	NASDAQ	ICLR	Fri, Mar 24, 2017	77.75	79.46	77.74	78.94
4721	NASDAQ	ICLR	Thu, Mar 23, 2017	77.92	78.74	77.45	77.60
4720	NASDAQ	ICLR	Wed, Mar 22, 2017	77.46	78.31	77.16	78.08
4719	NASDAQ	ICLR	Tue, Mar 21, 2017	79.00	80.56	77.55	77.78
4718	NASDAQ	ICLR	Mon, Mar 20, 2017	79.94	80.58	78.88	78.90
4717	NASDAQ	ICLR	Fri, Mar 17, 2017	80.15	80.50	79.57	79.75
4716	NASDAQ	ICLR	Thu, Mar 16, 2017	81.25	81.43	80.08	80.14
4715	NASDAQ	ICLR	Wed, Mar 15, 2017	79.22	81.33	79.04	81.08
4714	NASDAQ	ICLR	Tue, Mar 14, 2017	79.77	80.12	79.11	79.37
4713	NASDAQ	ICLR	Mon, Mar 13, 2017	80.94	80.95	79.83	79.97
4712	NASDAQ	ICLR	Fri, Mar 10, 2017	81.08	81.08	79.36	80.68
4711	NASDAQ	ICLR	Thu, Mar 9, 2017	81.70	82.37	79.74	80.36
4710	NASDAQ	ICLR	Wed, Mar 8, 2017	82.57	82.57	80.84	81.31
4709	NASDAQ	ICLR	Tue, Mar 7, 2017	81.75	83.14	80.67	82.07
4708	NASDAQ	ICLR	Mon, Mar 6, 2017	82.71	83.22	81.96	82.24
4707	NASDAQ	ICLR	Fri, Mar 3, 2017	83.71	84.87	83.02	83.47
4706	NASDAQ	ICLR	Thu, Mar 2, 2017	84.00	84.09	83.48	83.72
4705	NASDAQ	ICLR	Wed, Mar 1, 2017	84.57	85.09	83.79	84.14
4704	NASDAQ	ICLR	Tue, Feb 28, 2017	84.81	84.81	82.87	83.77
4703	NASDAQ	ICLR	Mon, Feb 27, 2017	83.73	84.89	83.04	84.62
4702	NASDAQ	ICLR	Fri, Feb 24, 2017	85.12	85.34	83.41	84.00
4701	NASDAQ	ICLR	Thu, Feb 23, 2017	84.56	85.99	84.24	85.35
4700	NASDAQ	ICLR	Wed, Feb 22, 2017	83.83	85.32	83.57	85.00
4699	NASDAQ	ICLR	Tue, Feb 21, 2017	85.43	86.49	84.26	84.83
4698	NASDAQ	ICLR	Fri, Feb 17, 2017	88.01	88.90	85.45	85.68
4697	NASDAQ	ICLR	Thu, Feb 16, 2017	85.66	88.05	85.03	87.78
4696	NASDAQ	ICLR	Wed, Feb 15, 2017	86.67	86.97	84.53	85.67
4695	NASDAQ	ICLR	Tue, Feb 14, 2017	84.73	87.27	84.55	86.42
4694	NASDAQ	ICLR	Mon, Feb 13, 2017	86.52	86.52	84.56	84.71
4693	NASDAQ	ICLR	Fri, Feb 10, 2017	86.15	86.62	85.25	86.43
4692	NASDAQ	ICLR	Thu, Feb 9, 2017	85.41	86.57	84.38	86.26
4691	NASDAQ	ICLR	Wed, Feb 8, 2017	84.12	85.35	83.90	85.30
4690	NASDAQ	ICLR	Tue, Feb 7, 2017	84.60	84.69	83.52	84.07
4689	NASDAQ	ICLR	Mon, Feb 6, 2017	85.10	85.18	84.51	84.73
4688	NASDAQ	ICLR	Fri, Feb 3, 2017	84.54	85.34	83.98	85.28
4687	NASDAQ	ICLR	Thu, Feb 2, 2017	84.49	84.73	80.41	84.28
4686	NASDAQ	ICLR	Wed, Feb 1, 2017	84.43	85.15	83.54	84.88
4685	NASDAQ	ICLR	Tue, Jan 31, 2017	81.12	84.36	80.60	84.06
4684	NASDAQ	ICLR	Mon, Jan 30, 2017	81.42	82.04	81.00	81.47
4683	NASDAQ	ICLR	Fri, Jan 27, 2017	81.70	82.26	81.44	81.98
4682	NASDAQ	ICLR	Thu, Jan 26, 2017	81.01	81.55	80.43	81.30
4681	NASDAQ	ICLR	Wed, Jan 25, 2017	79.70	81.69	78.94	81.31
4680	NASDAQ	ICLR	Tue, Jan 24, 2017	79.83	80.31	77.87	79.97
4679	NASDAQ	ICLR	Mon, Jan 23, 2017	80.21	80.86	79.40	79.47
4678	NASDAQ	ICLR	Fri, Jan 20, 2017	79.80	80.63	79.24	80.07
4677	NASDAQ	ICLR	Thu, Jan 19, 2017	80.39	81.77	79.77	80.74
4676	NASDAQ	ICLR	Wed, Jan 18, 2017	81.19	81.72	79.87	80.82
4675	NASDAQ	ICLR	Tue, Jan 17, 2017	82.21	82.22	80.32	80.75
4674	NASDAQ	ICLR	Fri, Jan 13, 2017	83.77	83.94	81.93	82.09
4673	NASDAQ	ICLR	Thu, Jan 12, 2017	82.00	83.80	81.90	83.51
4672	NASDAQ	ICLR	Wed, Jan 11, 2017	81.84	82.39	80.81	82.20
4671	NASDAQ	ICLR	Tue, Jan 10, 2017	80.80	84.14	80.79	81.96
4670	NASDAQ	ICLR	Mon, Jan 9, 2017	78.86	80.95	78.86	80.37
4669	NASDAQ	ICLR	Fri, Jan 6, 2017	75.72	78.72	75.68	78.65
4668	NASDAQ	ICLR	Thu, Jan 5, 2017	76.48	77.31	75.75	76.21
4667	NASDAQ	ICLR	Wed, Jan 4, 2017	74.99	77.15	74.51	76.82
4666	NASDAQ	ICLR	Tue, Jan 3, 2017	75.82	76.15	74.30	74.71
4665	NASDAQ	ICLR	Fri, Dec 30, 2016	75.38	75.97	74.77	75.20
4664	NASDAQ	ICLR	Thu, Dec 29, 2016	74.00	75.19	73.93	75.07
4663	NASDAQ	ICLR	Wed, Dec 28, 2016	74.92	75.39	74.35	74.47
4662	NASDAQ	ICLR	Tue, Dec 27, 2016	75.87	76.00	75.17	75.26
4661	NASDAQ	ICLR	Fri, Dec 23, 2016	76.79	76.94	74.31	75.46
4660	NASDAQ	ICLR	Thu, Dec 22, 2016	77.01	77.76	76.48	76.56
4659	NASDAQ	ICLR	Wed, Dec 21, 2016	75.80	77.13	75.46	76.76
4658	NASDAQ	ICLR	Tue, Dec 20, 2016	74.53	75.86	73.94	75.59
4657	NASDAQ	ICLR	Mon, Dec 19, 2016	75.09	75.19	74.12	74.62
4656	NASDAQ	ICLR	Fri, Dec 16, 2016	77.34	77.82	73.76	75.01
4655	NASDAQ	ICLR	Thu, Dec 15, 2016	75.91	77.69	75.31	77.53
4654	NASDAQ	ICLR	Wed, Dec 14, 2016	76.31	76.99	75.75	75.93
4653	NASDAQ	ICLR	Tue, Dec 13, 2016	76.97	77.39	75.91	76.60
4652	NASDAQ	ICLR	Mon, Dec 12, 2016	76.61	77.07	75.95	76.56
4651	NASDAQ	ICLR	Fri, Dec 9, 2016	77.00	77.76	76.10	76.43
4650	NASDAQ	ICLR	Thu, Dec 8, 2016	75.60	76.72	75.01	76.49
4649	NASDAQ	ICLR	Wed, Dec 7, 2016	76.08	76.69	75.05	76.03
4648	NASDAQ	ICLR	Tue, Dec 6, 2016	75.47	76.48	74.63	76.37
4647	NASDAQ	ICLR	Mon, Dec 5, 2016	75.81	76.36	75.35	75.91
4646	NASDAQ	ICLR	Fri, Dec 2, 2016	74.25	75.81	74.25	75.25
4645	NASDAQ	ICLR	Thu, Dec 1, 2016	75.45	76.17	74.02	74.34
4644	NASDAQ	ICLR	Wed, Nov 30, 2016	77.62	77.87	74.87	75.64
4643	NASDAQ	ICLR	Tue, Nov 29, 2016	75.86	77.17	75.86	76.90
4642	NASDAQ	ICLR	Mon, Nov 28, 2016	76.82	77.55	75.42	76.20
4641	NASDAQ	ICLR	Fri, Nov 25, 2016	76.08	76.68	75.93	76.49
4640	NASDAQ	ICLR	Wed, Nov 23, 2016	75.90	76.32	74.03	76.09
4639	NASDAQ	ICLR	Tue, Nov 22, 2016	76.26	76.87	75.22	76.06
4638	NASDAQ	ICLR	Mon, Nov 21, 2016	76.56	76.87	75.89	76.41
4637	NASDAQ	ICLR	Fri, Nov 18, 2016	77.15	77.38	75.60	76.21
4636	NASDAQ	ICLR	Thu, Nov 17, 2016	77.06	78.17	76.21	77.22
4635	NASDAQ	ICLR	Wed, Nov 16, 2016	79.76	80.13	76.94	77.06
4634	NASDAQ	ICLR	Tue, Nov 15, 2016	80.54	80.54	79.71	79.99
4633	NASDAQ	ICLR	Mon, Nov 14, 2016	80.20	80.99	79.72	80.83
4632	NASDAQ	ICLR	Fri, Nov 11, 2016	82.46	82.68	80.01	80.19
4631	NASDAQ	ICLR	Thu, Nov 10, 2016	82.50	82.96	80.84	82.24
4630	NASDAQ	ICLR	Wed, Nov 9, 2016	78.56	83.00	78.54	82.27
4629	NASDAQ	ICLR	Tue, Nov 8, 2016	76.49	78.09	75.93	77.97
4628	NASDAQ	ICLR	Mon, Nov 7, 2016	76.30	77.37	76.12	76.65
4627	NASDAQ	ICLR	Fri, Nov 4, 2016	77.08	78.10	76.31	76.45
4626	NASDAQ	ICLR	Thu, Nov 3, 2016	76.64	77.61	76.61	76.68
4625	NASDAQ	ICLR	Wed, Nov 2, 2016	77.64	78.26	76.25	76.81
4624	NASDAQ	ICLR	Tue, Nov 1, 2016	79.00	79.04	75.89	77.40
4623	NASDAQ	ICLR	Mon, Oct 31, 2016	81.13	81.68	80.19	80.28
4622	NASDAQ	ICLR	Fri, Oct 28, 2016	80.02	81.42	78.52	80.32
4621	NASDAQ	ICLR	Thu, Oct 27, 2016	80.68	81.16	79.95	80.48
4620	NASDAQ	ICLR	Wed, Oct 26, 2016	82.25	83.51	81.36	81.42
4619	NASDAQ	ICLR	Tue, Oct 25, 2016	83.97	84.87	82.56	83.04
4618	NASDAQ	ICLR	Mon, Oct 24, 2016	85.15	85.74	84.46	85.04
4617	NASDAQ	ICLR	Fri, Oct 21, 2016	84.63	85.09	82.66	84.54
4616	NASDAQ	ICLR	Thu, Oct 20, 2016	79.95	84.90	79.41	84.73
4615	NASDAQ	ICLR	Wed, Oct 19, 2016	78.83	78.85	77.91	78.45
4614	NASDAQ	ICLR	Tue, Oct 18, 2016	78.30	79.73	78.22	78.94
4613	NASDAQ	ICLR	Mon, Oct 17, 2016	77.11	77.76	76.87	77.30
4612	NASDAQ	ICLR	Fri, Oct 14, 2016	78.65	78.84	76.53	77.06
4611	NASDAQ	ICLR	Thu, Oct 13, 2016	76.09	77.66	76.09	77.04
4610	NASDAQ	ICLR	Wed, Oct 12, 2016	77.12	77.77	76.50	76.64
4609	NASDAQ	ICLR	Tue, Oct 11, 2016	79.20	79.43	76.99	77.40
4608	NASDAQ	ICLR	Mon, Oct 10, 2016	78.49	79.80	78.26	79.02
4607	NASDAQ	ICLR	Fri, Oct 7, 2016	77.90	79.08	77.59	78.97
4606	NASDAQ	ICLR	Thu, Oct 6, 2016	77.46	78.14	76.40	78.06
4605	NASDAQ	ICLR	Wed, Oct 5, 2016	76.73	78.00	76.51	77.48
4604	NASDAQ	ICLR	Tue, Oct 4, 2016	76.99	77.58	76.43	76.57
4603	NASDAQ	ICLR	Mon, Oct 3, 2016	77.49	77.58	76.48	76.58
4602	NASDAQ	ICLR	Fri, Sep 30, 2016	76.49	77.71	76.19	77.37
4601	NASDAQ	ICLR	Thu, Sep 29, 2016	77.40	77.84	75.72	76.12
4600	NASDAQ	ICLR	Wed, Sep 28, 2016	77.25	77.49	77.01	77.28
4599	NASDAQ	ICLR	Tue, Sep 27, 2016	75.88	77.40	75.60	77.29
4598	NASDAQ	ICLR	Mon, Sep 26, 2016	76.56	76.63	75.19	75.99
4597	NASDAQ	ICLR	Fri, Sep 23, 2016	75.89	77.02	74.93	76.48
4596	NASDAQ	ICLR	Thu, Sep 22, 2016	76.00	76.73	75.30	76.48
4595	NASDAQ	ICLR	Wed, Sep 21, 2016	76.25	76.68	74.76	75.89
4594	NASDAQ	ICLR	Tue, Sep 20, 2016	75.39	76.48	75.35	76.18
4593	NASDAQ	ICLR	Mon, Sep 19, 2016	75.67	77.00	75.17	75.21
4592	NASDAQ	ICLR	Fri, Sep 16, 2016	76.26	76.29	74.88	75.69
4591	NASDAQ	ICLR	Thu, Sep 15, 2016	76.08	76.93	74.92	76.60
4590	NASDAQ	ICLR	Wed, Sep 14, 2016	75.76	76.59	75.36	76.33
4589	NASDAQ	ICLR	Tue, Sep 13, 2016	76.12	76.59	74.80	75.87
4588	NASDAQ	ICLR	Mon, Sep 12, 2016	75.00	76.81	74.37	76.73
4587	NASDAQ	ICLR	Fri, Sep 9, 2016	75.90	76.09	74.26	75.14
4586	NASDAQ	ICLR	Thu, Sep 8, 2016	76.29	76.78	75.99	76.42
4585	NASDAQ	ICLR	Wed, Sep 7, 2016	75.59	76.68	75.23	76.58
4584	NASDAQ	ICLR	Tue, Sep 6, 2016	77.03	78.47	75.03	75.13
4583	NASDAQ	ICLR	Fri, Sep 2, 2016	76.93	77.20	76.45	77.14
4582	NASDAQ	ICLR	Thu, Sep 1, 2016	77.00	77.25	76.22	76.85
4581	NASDAQ	ICLR	Wed, Aug 31, 2016	76.70	76.99	76.10	76.79
4580	NASDAQ	ICLR	Tue, Aug 30, 2016	75.96	77.00	75.66	76.75
4579	NASDAQ	ICLR	Mon, Aug 29, 2016	75.11	76.44	75.01	76.23
4578	NASDAQ	ICLR	Fri, Aug 26, 2016	74.89	75.92	74.71	75.29
4577	NASDAQ	ICLR	Thu, Aug 25, 2016	75.20	76.32	74.39	75.05
4576	NASDAQ	ICLR	Wed, Aug 24, 2016	76.67	77.29	74.83	75.02
4575	NASDAQ	ICLR	Tue, Aug 23, 2016	76.58	77.23	76.58	76.93
4574	NASDAQ	ICLR	Mon, Aug 22, 2016	75.75	76.62	75.51	76.45
4573	NASDAQ	ICLR	Fri, Aug 19, 2016	75.91	75.91	75.19	75.64
4572	NASDAQ	ICLR	Thu, Aug 18, 2016	75.65	76.09	75.10	75.81
4571	NASDAQ	ICLR	Wed, Aug 17, 2016	75.79	76.46	75.22	75.74
4570	NASDAQ	ICLR	Tue, Aug 16, 2016	76.57	76.57	75.59	75.65
4569	NASDAQ	ICLR	Mon, Aug 15, 2016	76.97	77.54	76.34	76.88
4568	NASDAQ	ICLR	Fri, Aug 12, 2016	76.91	76.96	76.44	76.59
4567	NASDAQ	ICLR	Thu, Aug 11, 2016	76.18	77.44	76.18	77.26
4566	NASDAQ	ICLR	Wed, Aug 10, 2016	76.18	76.85	75.75	75.91
4565	NASDAQ	ICLR	Tue, Aug 9, 2016	75.12	76.48	75.12	76.18
4564	NASDAQ	ICLR	Mon, Aug 8, 2016	75.98	76.44	75.15	75.36
4563	NASDAQ	ICLR	Fri, Aug 5, 2016	76.60	77.21	75.41	76.44
4562	NASDAQ	ICLR	Thu, Aug 4, 2016	75.63	77.68	75.00	76.62
4561	NASDAQ	ICLR	Wed, Aug 3, 2016	75.88	76.51	75.50	75.88
4560	NASDAQ	ICLR	Tue, Aug 2, 2016	76.48	77.93	75.07	76.38
4559	NASDAQ	ICLR	Mon, Aug 1, 2016	77.65	78.37	76.74	76.97
4558	NASDAQ	ICLR	Fri, Jul 29, 2016	75.81	77.78	75.17	77.67
4557	NASDAQ	ICLR	Thu, Jul 28, 2016	77.53	79.61	77.06	78.69
4556	NASDAQ	ICLR	Wed, Jul 27, 2016	75.68	78.20	74.60	77.89
4555	NASDAQ	ICLR	Tue, Jul 26, 2016	73.10	76.34	72.70	74.56
4554	NASDAQ	ICLR	Mon, Jul 25, 2016	71.89	72.57	70.68	71.21
4553	NASDAQ	ICLR	Fri, Jul 22, 2016	71.42	72.61	70.73	72.14
4552	NASDAQ	ICLR	Thu, Jul 21, 2016	72.33	72.59	71.00	71.06
4551	NASDAQ	ICLR	Wed, Jul 20, 2016	70.54	72.77	70.54	71.98
4550	NASDAQ	ICLR	Tue, Jul 19, 2016	72.27	72.84	70.06	70.62
4549	NASDAQ	ICLR	Mon, Jul 18, 2016	71.90	72.67	71.29	72.21
4548	NASDAQ	ICLR	Fri, Jul 15, 2016	72.10	72.91	71.22	71.64
4547	NASDAQ	ICLR	Thu, Jul 14, 2016	71.48	72.62	71.41	72.16
4546	NASDAQ	ICLR	Wed, Jul 13, 2016	73.33	73.54	71.27	71.37
4545	NASDAQ	ICLR	Tue, Jul 12, 2016	73.68	73.99	72.61	73.04
4544	NASDAQ	ICLR	Mon, Jul 11, 2016	72.80	73.46	72.62	73.15
4543	NASDAQ	ICLR	Fri, Jul 8, 2016	71.22	72.91	70.72	72.75
4542	NASDAQ	ICLR	Thu, Jul 7, 2016	71.49	71.50	70.65	70.97
4541	NASDAQ	ICLR	Wed, Jul 6, 2016	69.50	71.21	69.40	71.10
4540	NASDAQ	ICLR	Tue, Jul 5, 2016	70.22	70.39	69.05	69.70
4539	NASDAQ	ICLR	Fri, Jul 1, 2016	70.28	70.77	69.86	70.64
4538	NASDAQ	ICLR	Thu, Jun 30, 2016	69.00	70.22	68.15	70.01
4537	NASDAQ	ICLR	Wed, Jun 29, 2016	67.63	69.34	67.24	69.11
4536	NASDAQ	ICLR	Tue, Jun 28, 2016	66.08	67.66	65.59	66.96
4535	NASDAQ	ICLR	Mon, Jun 27, 2016	67.44	68.19	65.39	65.72
4534	NASDAQ	ICLR	Fri, Jun 24, 2016	64.80	68.05	64.77	67.62
4533	NASDAQ	ICLR	Thu, Jun 23, 2016	67.77	67.84	66.91	67.41
4532	NASDAQ	ICLR	Wed, Jun 22, 2016	65.26	67.70	65.14	66.87
4531	NASDAQ	ICLR	Tue, Jun 21, 2016	64.87	65.88	64.82	65.00
4530	NASDAQ	ICLR	Mon, Jun 20, 2016	64.64	64.70	63.94	64.59
4529	NASDAQ	ICLR	Fri, Jun 17, 2016	64.95	65.23	63.98	64.03
4528	NASDAQ	ICLR	Thu, Jun 16, 2016	65.25	65.39	64.31	64.95
4527	NASDAQ	ICLR	Wed, Jun 15, 2016	66.47	66.80	65.49	65.59
4526	NASDAQ	ICLR	Tue, Jun 14, 2016	66.05	66.82	65.44	66.05
4525	NASDAQ	ICLR	Mon, Jun 13, 2016	67.05	67.85	65.99	66.18
4524	NASDAQ	ICLR	Fri, Jun 10, 2016	68.51	69.09	66.79	67.54
4523	NASDAQ	ICLR	Thu, Jun 9, 2016	68.50	69.29	67.57	68.76
4522	NASDAQ	ICLR	Wed, Jun 8, 2016	69.10	70.09	68.55	69.90
4521	NASDAQ	ICLR	Tue, Jun 7, 2016	68.71	69.21	68.06	68.43
4520	NASDAQ	ICLR	Mon, Jun 6, 2016	68.78	69.49	68.06	69.00
4519	NASDAQ	ICLR	Fri, Jun 3, 2016	70.42	71.09	67.57	68.52
4518	NASDAQ	ICLR	Thu, Jun 2, 2016	71.69	72.45	71.69	72.09
4517	NASDAQ	ICLR	Wed, Jun 1, 2016	70.63	72.47	69.82	71.94
4516	NASDAQ	ICLR	Tue, May 31, 2016	67.23	70.60	67.23	70.44
4515	NASDAQ	ICLR	Fri, May 27, 2016	68.23	69.31	68.07	68.90
4514	NASDAQ	ICLR	Thu, May 26, 2016	68.63	68.72	66.73	68.47
4513	NASDAQ	ICLR	Wed, May 25, 2016	67.88	68.98	67.21	68.61
4512	NASDAQ	ICLR	Tue, May 24, 2016	65.93	67.51	65.47	67.42
4511	NASDAQ	ICLR	Mon, May 23, 2016	65.80	66.69	65.38	65.76
4510	NASDAQ	ICLR	Fri, May 20, 2016	64.02	66.37	63.91	65.60
4509	NASDAQ	ICLR	Thu, May 19, 2016	63.26	64.38	63.26	63.95
4508	NASDAQ	ICLR	Wed, May 18, 2016	63.28	64.50	63.20	63.88
4507	NASDAQ	ICLR	Tue, May 17, 2016	63.87	63.97	63.04	63.23
4506	NASDAQ	ICLR	Mon, May 16, 2016	63.91	64.40	63.11	63.87
4505	NASDAQ	ICLR	Fri, May 13, 2016	62.97	63.86	62.50	63.58
4504	NASDAQ	ICLR	Thu, May 12, 2016	63.51	63.73	62.31	63.00
4503	NASDAQ	ICLR	Wed, May 11, 2016	64.78	65.19	63.05	63.10
4502	NASDAQ	ICLR	Tue, May 10, 2016	65.37	65.54	64.44	65.09
4501	NASDAQ	ICLR	Mon, May 9, 2016	64.05	65.96	64.01	65.46
4500	NASDAQ	ICLR	Fri, May 6, 2016	64.20	65.72	63.52	64.30
4499	NASDAQ	ICLR	Thu, May 5, 2016	64.35	65.11	64.05	64.36
4498	NASDAQ	ICLR	Wed, May 4, 2016	64.51	64.83	63.43	64.25
4497	NASDAQ	ICLR	Tue, May 3, 2016	66.28	66.41	64.52	64.87
4496	NASDAQ	ICLR	Mon, May 2, 2016	67.61	68.13	65.40	66.73
4495	NASDAQ	ICLR	Fri, Apr 29, 2016	66.87	67.79	64.04	67.58
4494	NASDAQ	ICLR	Thu, Apr 28, 2016	67.71	68.64	66.75	67.14
4493	NASDAQ	ICLR	Wed, Apr 27, 2016	68.25	68.98	67.72	67.97
4492	NASDAQ	ICLR	Tue, Apr 26, 2016	71.90	72.06	66.39	68.23
4491	NASDAQ	ICLR	Mon, Apr 25, 2016	74.54	74.94	73.58	73.85
4490	NASDAQ	ICLR	Fri, Apr 22, 2016	71.27	74.66	71.27	74.41
4489	NASDAQ	ICLR	Thu, Apr 21, 2016	72.84	74.13	72.27	73.70
4488	NASDAQ	ICLR	Wed, Apr 20, 2016	73.12	73.45	72.04	72.62
4487	NASDAQ	ICLR	Tue, Apr 19, 2016	74.73	74.73	73.06	73.29
4486	NASDAQ	ICLR	Mon, Apr 18, 2016	73.19	74.83	72.03	74.32
4485	NASDAQ	ICLR	Fri, Apr 15, 2016	73.68	74.02	72.70	73.25
4484	NASDAQ	ICLR	Thu, Apr 14, 2016	74.44	74.49	72.63	73.63
4483	NASDAQ	ICLR	Wed, Apr 13, 2016	72.94	75.07	72.26	74.58
4482	NASDAQ	ICLR	Tue, Apr 12, 2016	73.49	73.71	72.26	72.69
4481	NASDAQ	ICLR	Mon, Apr 11, 2016	74.77	75.35	72.70	73.02
4480	NASDAQ	ICLR	Fri, Apr 8, 2016	75.55	75.71	73.99	74.85
4479	NASDAQ	ICLR	Thu, Apr 7, 2016	75.91	76.00	73.88	74.93
4478	NASDAQ	ICLR	Wed, Apr 6, 2016	74.59	76.17	74.26	76.09
4477	NASDAQ	ICLR	Tue, Apr 5, 2016	75.89	75.89	75.89	74.21
4476	NASDAQ	ICLR	Mon, Apr 4, 2016	75.97	77.08	75.64	75.89
4475	NASDAQ	ICLR	Fri, Apr 1, 2016	75.00	76.96	74.16	75.44
4474	NASDAQ	ICLR	Thu, Mar 31, 2016	73.00	75.61	72.65	72.89
4473	NASDAQ	ICLR	Wed, Mar 30, 2016	74.00	74.69	72.65	72.89
4472	NASDAQ	ICLR	Tue, Mar 29, 2016	71.80	73.79	71.57	71.84
4471	NASDAQ	ICLR	Mon, Mar 28, 2016	72.37	72.56	71.03	71.62
4470	NASDAQ	ICLR	Thu, Mar 24, 2016	71.25	71.25	71.25	71.92
4469	NASDAQ	ICLR	Wed, Mar 23, 2016	72.98	73.17	71.15	71.25
4468	NASDAQ	ICLR	Tue, Mar 22, 2016	70.91	73.36	70.91	72.78
4467	NASDAQ	ICLR	Mon, Mar 21, 2016	71.43	72.68	71.34	71.48
4466	NASDAQ	ICLR	Fri, Mar 18, 2016	70.48	72.66	70.17	71.70
4465	NASDAQ	ICLR	Thu, Mar 17, 2016	70.84	70.84	68.50	70.48
4464	NASDAQ	ICLR	Wed, Mar 16, 2016	69.99	70.87	69.10	70.64
4463	NASDAQ	ICLR	Tue, Mar 15, 2016	72.85	72.85	72.85	70.45
4462	NASDAQ	ICLR	Mon, Mar 14, 2016	73.02	73.37	71.25	72.85
4461	NASDAQ	ICLR	Fri, Mar 11, 2016	70.95	70.95	70.95	73.25
4460	NASDAQ	ICLR	Thu, Mar 10, 2016	70.45	70.45	70.45	70.95
4459	NASDAQ	ICLR	Wed, Mar 9, 2016	70.54	71.10	69.52	70.15
4458	NASDAQ	ICLR	Tue, Mar 8, 2016	70.75	71.19	70.07	70.99
4457	NASDAQ	ICLR	Mon, Mar 7, 2016	71.40	72.25	70.50	70.99
4456	NASDAQ	ICLR	Fri, Mar 4, 2016	72.13	72.60	71.16	71.95
4455	NASDAQ	ICLR	Thu, Mar 3, 2016	72.26	72.26	72.26	72.37
4454	NASDAQ	ICLR	Wed, Mar 2, 2016	72.49	73.25	70.52	72.66
4453	NASDAQ	ICLR	Tue, Mar 1, 2016	71.69	72.84	70.55	71.16
4452	NASDAQ	ICLR	Mon, Feb 29, 2016	70.34	71.54	69.62	70.85
4451	NASDAQ	ICLR	Fri, Feb 26, 2016	68.58	71.24	68.21	70.85
4450	NASDAQ	ICLR	Thu, Feb 25, 2016	70.67	71.55	68.56	68.75
4449	NASDAQ	ICLR	Wed, Feb 24, 2016	68.80	70.05	67.88	70.00
4448	NASDAQ	ICLR	Tue, Feb 23, 2016	69.50	70.45	66.10	69.16
4447	NASDAQ	ICLR	Mon, Feb 22, 2016	70.96	71.93	68.88	69.47
4446	NASDAQ	ICLR	Fri, Feb 19, 2016	68.28	70.58	68.01	70.25
4445	NASDAQ	ICLR	Thu, Feb 18, 2016	69.45	70.19	68.44	68.69
4444	NASDAQ	ICLR	Wed, Feb 17, 2016	68.45	69.52	67.81	69.07
4443	NASDAQ	ICLR	Tue, Feb 16, 2016	67.97	68.79	67.10	68.38
4442	NASDAQ	ICLR	Fri, Feb 12, 2016	67.00	67.26	64.75	66.78
4441	NASDAQ	ICLR	Thu, Feb 11, 2016	67.01	67.36	64.44	66.04
4440	NASDAQ	ICLR	Wed, Feb 10, 2016	67.04	69.23	65.05	66.65
4439	NASDAQ	ICLR	Tue, Feb 9, 2016	64.83	68.34	64.43	66.81
4438	NASDAQ	ICLR	Mon, Feb 8, 2016	66.44	67.57	65.14	66.06
4437	NASDAQ	ICLR	Fri, Feb 5, 2016	67.88	69.50	66.31	67.53
4436	NASDAQ	ICLR	Thu, Feb 4, 2016	67.93	70.58	67.34	68.24
4435	NASDAQ	ICLR	Wed, Feb 3, 2016	66.98	68.68	65.89	67.93
4434	NASDAQ	ICLR	Tue, Feb 2, 2016	67.97	68.98	65.69	66.17
4433	NASDAQ	ICLR	Mon, Feb 1, 2016	65.93	68.32	65.00	67.95
4432	NASDAQ	ICLR	Fri, Jan 29, 2016	66.80	67.20	64.08	66.07
4431	NASDAQ	ICLR	Thu, Jan 28, 2016	69.47	69.47	65.52	66.70
4430	NASDAQ	ICLR	Wed, Jan 27, 2016	68.80	69.55	67.78	68.25
4429	NASDAQ	ICLR	Tue, Jan 26, 2016	68.90	69.64	68.01	69.32
4428	NASDAQ	ICLR	Mon, Jan 25, 2016	68.80	69.72	67.96	68.70
4427	NASDAQ	ICLR	Fri, Jan 22, 2016	68.81	69.24	67.24	69.01
4426	NASDAQ	ICLR	Thu, Jan 21, 2016	68.77	70.48	67.02	67.71
4425	NASDAQ	ICLR	Wed, Jan 20, 2016	65.95	70.19	64.62	68.83
4424	NASDAQ	ICLR	Tue, Jan 19, 2016	69.45	69.94	66.99	67.56
4423	NASDAQ	ICLR	Fri, Jan 15, 2016	67.90	68.31	65.72	68.01
4422	NASDAQ	ICLR	Thu, Jan 14, 2016	68.33	70.06	66.31	69.51
4421	NASDAQ	ICLR	Wed, Jan 13, 2016	72.61	73.32	67.74	68.60
4420	NASDAQ	ICLR	Tue, Jan 12, 2016	71.08	72.67	70.39	72.07
4419	NASDAQ	ICLR	Mon, Jan 11, 2016	72.70	73.24	68.43	69.39
4418	NASDAQ	ICLR	Fri, Jan 8, 2016	72.40	73.61	71.78	72.40
4417	NASDAQ	ICLR	Thu, Jan 7, 2016	74.00	74.03	71.85	72.09
4416	NASDAQ	ICLR	Wed, Jan 6, 2016	72.83	74.14	71.59	74.13
4415	NASDAQ	ICLR	Tue, Jan 5, 2016	75.14	75.20	73.56	73.91
4414	NASDAQ	ICLR	Mon, Jan 4, 2016	77.55	77.79	73.26	74.59
4413	NASDAQ	ICLR	Thu, Dec 31, 2015	78.07	78.88	77.28	77.70
4412	NASDAQ	ICLR	Wed, Dec 30, 2015	78.10	78.87	77.83	78.14
4411	NASDAQ	ICLR	Tue, Dec 29, 2015	77.26	78.41	77.10	78.07
4410	NASDAQ	ICLR	Mon, Dec 28, 2015	76.20	77.20	76.03	76.69
4409	NASDAQ	ICLR	Thu, Dec 24, 2015	75.49	76.46	74.61	76.27
4408	NASDAQ	ICLR	Wed, Dec 23, 2015	75.60	76.49	74.75	75.15
4407	NASDAQ	ICLR	Tue, Dec 22, 2015	75.60	75.60	73.38	74.79
4406	NASDAQ	ICLR	Mon, Dec 21, 2015	76.41	76.53	74.24	75.05
4405	NASDAQ	ICLR	Fri, Dec 18, 2015	75.82	76.79	74.46	75.62
4404	NASDAQ	ICLR	Thu, Dec 17, 2015	76.65	77.00	74.55	75.41
4403	NASDAQ	ICLR	Wed, Dec 16, 2015	75.44	76.73	74.75	76.45
4402	NASDAQ	ICLR	Tue, Dec 15, 2015	74.06	75.35	73.80	75.28
4401	NASDAQ	ICLR	Mon, Dec 14, 2015	74.10	74.76	73.13	73.74
4400	NASDAQ	ICLR	Fri, Dec 11, 2015	73.36	74.96	73.36	73.51
4399	NASDAQ	ICLR	Thu, Dec 10, 2015	73.49	74.51	73.00	73.80
4398	NASDAQ	ICLR	Wed, Dec 9, 2015	74.20	74.81	73.53	73.65
4397	NASDAQ	ICLR	Tue, Dec 8, 2015	73.28	75.13	73.28	74.68
4396	NASDAQ	ICLR	Mon, Dec 7, 2015	73.18	74.13	72.50	74.06
4395	NASDAQ	ICLR	Fri, Dec 4, 2015	73.11	74.01	72.45	73.72
4394	NASDAQ	ICLR	Thu, Dec 3, 2015	74.50	74.50	71.90	72.89
4393	NASDAQ	ICLR	Wed, Dec 2, 2015	74.47	75.43	73.87	74.47
4392	NASDAQ	ICLR	Tue, Dec 1, 2015	74.89	75.10	73.73	74.85
4391	NASDAQ	ICLR	Mon, Nov 30, 2015	74.71	74.90	74.00	74.33
4390	NASDAQ	ICLR	Fri, Nov 27, 2015	73.79	75.01	73.50	75.01
4389	NASDAQ	ICLR	Wed, Nov 25, 2015	73.14	74.86	72.81	74.03
4388	NASDAQ	ICLR	Tue, Nov 24, 2015	70.99	73.51	70.61	73.38
4387	NASDAQ	ICLR	Mon, Nov 23, 2015	69.60	73.03	69.35	71.65
4386	NASDAQ	ICLR	Fri, Nov 20, 2015	68.02	69.79	67.56	69.48
4385	NASDAQ	ICLR	Thu, Nov 19, 2015	68.52	69.49	67.56	68.11
4384	NASDAQ	ICLR	Wed, Nov 18, 2015	68.00	68.85	67.33	68.32
4383	NASDAQ	ICLR	Tue, Nov 17, 2015	67.02	68.80	66.73	67.95
4382	NASDAQ	ICLR	Mon, Nov 16, 2015	65.65	66.64	65.30	66.30
4381	NASDAQ	ICLR	Fri, Nov 13, 2015	66.42	66.88	65.20	65.59
4380	NASDAQ	ICLR	Thu, Nov 12, 2015	67.76	67.98	66.39	66.45
4379	NASDAQ	ICLR	Wed, Nov 11, 2015	69.56	69.56	67.88	67.88
4378	NASDAQ	ICLR	Tue, Nov 10, 2015	69.58	70.45	68.74	69.20
4377	NASDAQ	ICLR	Mon, Nov 9, 2015	67.85	69.90	67.11	69.51
4376	NASDAQ	ICLR	Fri, Nov 6, 2015	67.45	68.17	66.71	68.10
4375	NASDAQ	ICLR	Thu, Nov 5, 2015	68.83	69.10	67.28	67.82
4374	NASDAQ	ICLR	Wed, Nov 4, 2015	68.45	68.98	68.03	68.83
4373	NASDAQ	ICLR	Tue, Nov 3, 2015	67.65	68.41	66.88	68.07
4372	NASDAQ	ICLR	Mon, Nov 2, 2015	64.39	68.26	63.92	67.68
4371	NASDAQ	ICLR	Fri, Oct 30, 2015	65.22	65.44	63.20	63.87
4370	NASDAQ	ICLR	Thu, Oct 29, 2015	67.31	67.31	64.64	65.03
4369	NASDAQ	ICLR	Wed, Oct 28, 2015	65.20	67.60	64.71	67.09
4368	NASDAQ	ICLR	Tue, Oct 27, 2015	69.28	70.67	63.45	64.44
4367	NASDAQ	ICLR	Mon, Oct 26, 2015	67.90	70.76	67.90	70.38
4366	NASDAQ	ICLR	Fri, Oct 23, 2015	68.06	69.05	67.29	68.33
4365	NASDAQ	ICLR	Thu, Oct 22, 2015	71.68	72.00	67.07	67.59
4364	NASDAQ	ICLR	Wed, Oct 21, 2015	71.89	72.40	70.00	71.48
4363	NASDAQ	ICLR	Tue, Oct 20, 2015	73.27	73.27	70.82	71.52
4362	NASDAQ	ICLR	Mon, Oct 19, 2015	72.46	73.76	70.90	72.87
4361	NASDAQ	ICLR	Fri, Oct 16, 2015	71.67	72.84	71.07	72.37
4360	NASDAQ	ICLR	Thu, Oct 15, 2015	69.81	71.56	69.81	71.42
4359	NASDAQ	ICLR	Wed, Oct 14, 2015	69.44	70.98	69.37	69.89
4358	NASDAQ	ICLR	Tue, Oct 13, 2015	70.73	71.98	69.31	69.55
4357	NASDAQ	ICLR	Mon, Oct 12, 2015	70.18	71.74	69.50	70.78
4356	NASDAQ	ICLR	Fri, Oct 9, 2015	68.87	70.89	68.71	70.14
4355	NASDAQ	ICLR	Thu, Oct 8, 2015	69.70	69.98	68.10	69.15
4354	NASDAQ	ICLR	Wed, Oct 7, 2015	68.50	69.98	67.16	69.71
4353	NASDAQ	ICLR	Tue, Oct 6, 2015	71.25	71.57	67.01	67.86
4352	NASDAQ	ICLR	Mon, Oct 5, 2015	72.47	73.50	69.65	71.00
4351	NASDAQ	ICLR	Fri, Oct 2, 2015	70.98	73.00	70.17	72.25
4350	NASDAQ	ICLR	Thu, Oct 1, 2015	71.33	74.12	70.00	72.11
4349	NASDAQ	ICLR	Wed, Sep 30, 2015	71.51	73.12	69.20	70.97
4348	NASDAQ	ICLR	Tue, Sep 29, 2015	68.88	72.06	67.47	70.39
4347	NASDAQ	ICLR	Mon, Sep 28, 2015	73.62	73.70	68.20	69.07
4346	NASDAQ	ICLR	Fri, Sep 25, 2015	76.59	77.09	73.06	74.19
4345	NASDAQ	ICLR	Thu, Sep 24, 2015	77.03	77.61	74.70	75.77
4344	NASDAQ	ICLR	Wed, Sep 23, 2015	77.50	77.94	76.73	77.43
4343	NASDAQ	ICLR	Tue, Sep 22, 2015	78.82	79.75	76.51	77.74
4342	NASDAQ	ICLR	Mon, Sep 21, 2015	80.71	81.91	79.11	80.09
4341	NASDAQ	ICLR	Fri, Sep 18, 2015	81.05	82.08	79.82	79.98
4340	NASDAQ	ICLR	Thu, Sep 17, 2015	79.53	82.47	79.31	81.40
4339	NASDAQ	ICLR	Wed, Sep 16, 2015	78.25	79.93	77.91	79.75
4338	NASDAQ	ICLR	Tue, Sep 15, 2015	77.99	78.78	77.53	78.23
4337	NASDAQ	ICLR	Mon, Sep 14, 2015	77.68	78.82	77.37	77.93
4336	NASDAQ	ICLR	Fri, Sep 11, 2015	77.09	78.84	76.54	78.01
4335	NASDAQ	ICLR	Thu, Sep 10, 2015	77.22	79.09	76.75	77.26
4334	NASDAQ	ICLR	Wed, Sep 9, 2015	79.23	80.00	77.43	77.62
4333	NASDAQ	ICLR	Tue, Sep 8, 2015	76.53	78.90	76.38	78.57
4332	NASDAQ	ICLR	Fri, Sep 4, 2015	74.83	77.27	74.40	75.90
4331	NASDAQ	ICLR	Thu, Sep 3, 2015	76.23	78.00	75.53	75.78
4330	NASDAQ	ICLR	Wed, Sep 2, 2015	76.28	76.84	75.00	76.20
4329	NASDAQ	ICLR	Tue, Sep 1, 2015	75.45	78.39	74.63	75.07
4328	NASDAQ	ICLR	Mon, Aug 31, 2015	77.51	78.43	76.86	77.00
4327	NASDAQ	ICLR	Fri, Aug 28, 2015	78.45	79.66	77.24	77.99
4326	NASDAQ	ICLR	Thu, Aug 27, 2015	79.87	80.04	77.54	78.75
4325	NASDAQ	ICLR	Wed, Aug 26, 2015	77.00	79.04	76.26	78.95
4324	NASDAQ	ICLR	Tue, Aug 25, 2015	76.47	78.77	75.67	75.67
4323	NASDAQ	ICLR	Mon, Aug 24, 2015	73.01	77.51	71.08	74.27
4322	NASDAQ	ICLR	Fri, Aug 21, 2015	77.37	79.00	76.68	77.17
4321	NASDAQ	ICLR	Thu, Aug 20, 2015	79.23	80.71	78.16	78.25
4320	NASDAQ	ICLR	Wed, Aug 19, 2015	79.92	81.26	79.55	80.26
4319	NASDAQ	ICLR	Tue, Aug 18, 2015	80.30	81.27	79.52	80.73
4318	NASDAQ	ICLR	Mon, Aug 17, 2015	80.18	81.32	77.84	80.57
4317	NASDAQ	ICLR	Fri, Aug 14, 2015	82.52	83.29	81.64	82.31
4316	NASDAQ	ICLR	Thu, Aug 13, 2015	82.42	84.14	81.90	82.52
4315	NASDAQ	ICLR	Wed, Aug 12, 2015	81.09	83.27	80.49	82.69
4314	NASDAQ	ICLR	Tue, Aug 11, 2015	80.93	83.52	80.15	82.58
4313	NASDAQ	ICLR	Mon, Aug 10, 2015	81.48	83.97	81.48	83.28
4312	NASDAQ	ICLR	Fri, Aug 7, 2015	81.50	81.87	80.01	81.76
4311	NASDAQ	ICLR	Thu, Aug 6, 2015	82.57	83.00	80.61	81.17
4310	NASDAQ	ICLR	Wed, Aug 5, 2015	81.94	83.21	81.80	82.57
4309	NASDAQ	ICLR	Tue, Aug 4, 2015	81.68	82.19	80.86	81.22
4308	NASDAQ	ICLR	Mon, Aug 3, 2015	80.85	82.11	80.39	81.48
4307	NASDAQ	ICLR	Fri, Jul 31, 2015	80.63	81.90	80.05	80.80
4306	NASDAQ	ICLR	Thu, Jul 30, 2015	78.43	81.39	77.05	80.86
4305	NASDAQ	ICLR	Wed, Jul 29, 2015	75.20	78.75	75.20	78.58
4304	NASDAQ	ICLR	Tue, Jul 28, 2015	65.76	75.95	65.76	75.20
4303	NASDAQ	ICLR	Mon, Jul 27, 2015	65.94	66.47	64.35	64.95
4302	NASDAQ	ICLR	Fri, Jul 24, 2015	68.07	68.07	66.65	66.74
4301	NASDAQ	ICLR	Thu, Jul 23, 2015	68.47	68.47	67.19	67.90
4300	NASDAQ	ICLR	Wed, Jul 22, 2015	67.73	68.49	67.47	68.12
4299	NASDAQ	ICLR	Tue, Jul 21, 2015	69.14	69.14	67.00	68.17
4298	NASDAQ	ICLR	Mon, Jul 20, 2015	68.16	69.37	67.78	68.87
4297	NASDAQ	ICLR	Fri, Jul 17, 2015	68.54	68.73	67.88	68.12
4296	NASDAQ	ICLR	Thu, Jul 16, 2015	69.24	69.59	68.20	68.23
4295	NASDAQ	ICLR	Wed, Jul 15, 2015	69.12	69.91	68.81	68.96
4294	NASDAQ	ICLR	Tue, Jul 14, 2015	68.39	69.16	67.83	68.94
4293	NASDAQ	ICLR	Mon, Jul 13, 2015	66.69	68.38	66.69	68.23
4292	NASDAQ	ICLR	Fri, Jul 10, 2015	64.78	66.83	64.44	66.20
4291	NASDAQ	ICLR	Thu, Jul 9, 2015	65.54	66.20	64.27	64.54
4290	NASDAQ	ICLR	Wed, Jul 8, 2015	66.22	67.03	65.00	65.09
4289	NASDAQ	ICLR	Tue, Jul 7, 2015	68.03	68.08	66.43	67.13
4288	NASDAQ	ICLR	Mon, Jul 6, 2015	66.33	67.94	66.33	67.60
4287	NASDAQ	ICLR	Thu, Jul 2, 2015	67.97	68.33	67.22	67.40
4286	NASDAQ	ICLR	Wed, Jul 1, 2015	67.74	68.69	67.47	67.84
4285	NASDAQ	ICLR	Tue, Jun 30, 2015	66.20	68.21	66.20	67.30
4284	NASDAQ	ICLR	Mon, Jun 29, 2015	66.64	68.24	66.05	66.15
4283	NASDAQ	ICLR	Fri, Jun 26, 2015	69.18	69.18	68.00	68.14
4282	NASDAQ	ICLR	Thu, Jun 25, 2015	70.14	70.97	67.81	68.93
4281	NASDAQ	ICLR	Wed, Jun 24, 2015	71.37	71.37	69.08	69.77
4280	NASDAQ	ICLR	Tue, Jun 23, 2015	70.65	71.80	70.60	71.66
4279	NASDAQ	ICLR	Mon, Jun 22, 2015	69.90	71.11	69.38	70.95
4278	NASDAQ	ICLR	Fri, Jun 19, 2015	68.09	69.51	67.57	69.11
4277	NASDAQ	ICLR	Thu, Jun 18, 2015	68.76	69.76	68.32	68.38
4276	NASDAQ	ICLR	Wed, Jun 17, 2015	67.91	68.70	67.85	68.53
4275	NASDAQ	ICLR	Tue, Jun 16, 2015	66.84	68.09	66.82	67.61
4274	NASDAQ	ICLR	Mon, Jun 15, 2015	66.68	67.40	66.33	66.97
4273	NASDAQ	ICLR	Fri, Jun 12, 2015	67.16	67.39	66.75	66.93
4272	NASDAQ	ICLR	Thu, Jun 11, 2015	67.63	68.08	66.95	67.19
4271	NASDAQ	ICLR	Wed, Jun 10, 2015	66.90	68.04	66.73	67.02
4270	NASDAQ	ICLR	Tue, Jun 9, 2015	67.70	67.71	66.33	67.25
4269	NASDAQ	ICLR	Mon, Jun 8, 2015	68.05	68.56	67.36	67.59
4268	NASDAQ	ICLR	Fri, Jun 5, 2015	66.15	68.31	65.64	68.15
4267	NASDAQ	ICLR	Thu, Jun 4, 2015	65.05	66.77	64.90	66.52
4266	NASDAQ	ICLR	Wed, Jun 3, 2015	65.36	66.39	65.00	65.20
4265	NASDAQ	ICLR	Tue, Jun 2, 2015	65.09	65.54	64.15	65.21
4264	NASDAQ	ICLR	Mon, Jun 1, 2015	65.05	66.04	64.88	65.58
4263	NASDAQ	ICLR	Fri, May 29, 2015	65.41	66.27	64.61	64.87
4262	NASDAQ	ICLR	Thu, May 28, 2015	65.60	66.15	65.14	65.91
4261	NASDAQ	ICLR	Wed, May 27, 2015	65.72	66.18	64.59	65.95
4260	NASDAQ	ICLR	Tue, May 26, 2015	66.47	66.88	65.39	65.39
4259	NASDAQ	ICLR	Fri, May 22, 2015	67.01	67.47	66.00	66.47
4258	NASDAQ	ICLR	Thu, May 21, 2015	67.49	67.96	66.62	67.24
4257	NASDAQ	ICLR	Wed, May 20, 2015	67.88	68.32	67.10	67.33
4256	NASDAQ	ICLR	Tue, May 19, 2015	68.56	69.41	67.67	67.97
4255	NASDAQ	ICLR	Mon, May 18, 2015	66.31	68.26	66.00	67.94
4254	NASDAQ	ICLR	Fri, May 15, 2015	65.97	66.36	65.55	66.26
4253	NASDAQ	ICLR	Thu, May 14, 2015	65.18	65.97	64.52	65.79
4252	NASDAQ	ICLR	Wed, May 13, 2015	65.95	66.62	64.57	64.70
4251	NASDAQ	ICLR	Tue, May 12, 2015	65.13	66.23	64.06	65.85
4250	NASDAQ	ICLR	Mon, May 11, 2015	66.50	67.00	65.36	65.49
4249	NASDAQ	ICLR	Fri, May 8, 2015	65.90	67.35	65.59	67.07
4248	NASDAQ	ICLR	Thu, May 7, 2015	65.08	66.20	64.66	65.47
4247	NASDAQ	ICLR	Wed, May 6, 2015	64.67	65.76	64.43	65.39
4246	NASDAQ	ICLR	Tue, May 5, 2015	65.75	66.44	63.44	64.31
4245	NASDAQ	ICLR	Mon, May 4, 2015	65.80	67.35	65.39	66.08
4244	NASDAQ	ICLR	Fri, May 1, 2015	64.28	67.03	64.28	65.71
4243	NASDAQ	ICLR	Thu, Apr 30, 2015	63.23	64.82	62.81	64.34
4242	NASDAQ	ICLR	Wed, Apr 29, 2015	64.14	64.39	62.36	63.29
4241	NASDAQ	ICLR	Tue, Apr 28, 2015	71.00	71.19	63.75	64.36
4240	NASDAQ	ICLR	Mon, Apr 27, 2015	69.88	70.95	69.19	70.21
4239	NASDAQ	ICLR	Fri, Apr 24, 2015	69.78	70.38	68.35	69.85
4238	NASDAQ	ICLR	Thu, Apr 23, 2015	69.45	69.92	68.50	69.41
4237	NASDAQ	ICLR	Wed, Apr 22, 2015	67.85	69.30	67.02	69.24
4236	NASDAQ	ICLR	Tue, Apr 21, 2015	69.98	70.68	67.32	67.96
4235	NASDAQ	ICLR	Mon, Apr 20, 2015	68.85	69.80	68.45	69.58
4234	NASDAQ	ICLR	Fri, Apr 17, 2015	68.50	69.03	67.78	68.98
4233	NASDAQ	ICLR	Thu, Apr 16, 2015	67.59	69.43	67.53	68.84
4232	NASDAQ	ICLR	Wed, Apr 15, 2015	68.54	68.88	67.55	67.59
4231	NASDAQ	ICLR	Tue, Apr 14, 2015	69.17	69.52	67.51	68.29
4230	NASDAQ	ICLR	Mon, Apr 13, 2015	69.95	70.01	68.83	68.92
4229	NASDAQ	ICLR	Fri, Apr 10, 2015	69.34	69.87	69.18	69.68
4228	NASDAQ	ICLR	Thu, Apr 9, 2015	69.54	70.04	68.20	69.37
4227	NASDAQ	ICLR	Wed, Apr 8, 2015	69.22	69.93	68.97	69.83
4226	NASDAQ	ICLR	Tue, Apr 7, 2015	70.00	70.94	68.85	68.97
4225	NASDAQ	ICLR	Mon, Apr 6, 2015	69.87	70.44	69.24	69.83
4224	NASDAQ	ICLR	Thu, Apr 2, 2015	70.93	71.51	69.59	69.87
4223	NASDAQ	ICLR	Wed, Apr 1, 2015	70.76	70.76	69.12	70.57
4222	NASDAQ	ICLR	Tue, Mar 31, 2015	70.50	71.40	70.14	70.53
4221	NASDAQ	ICLR	Mon, Mar 30, 2015	70.93	71.53	69.79	70.93
4220	NASDAQ	ICLR	Fri, Mar 27, 2015	69.70	71.00	69.68	70.46
4219	NASDAQ	ICLR	Thu, Mar 26, 2015	67.92	69.86	66.21	69.61
4218	NASDAQ	ICLR	Wed, Mar 25, 2015	71.12	71.23	68.11	68.35
4217	NASDAQ	ICLR	Tue, Mar 24, 2015	71.60	72.32	70.22	70.77
4216	NASDAQ	ICLR	Mon, Mar 23, 2015	71.37	72.40	70.72	71.56
4215	NASDAQ	ICLR	Fri, Mar 20, 2015	71.21	71.71	70.56	71.29
4214	NASDAQ	ICLR	Thu, Mar 19, 2015	68.55	70.61	68.50	70.50
4213	NASDAQ	ICLR	Wed, Mar 18, 2015	68.59	69.09	68.01	68.39
4212	NASDAQ	ICLR	Tue, Mar 17, 2015	68.51	68.75	67.72	68.48
4211	NASDAQ	ICLR	Mon, Mar 16, 2015	67.52	69.44	67.41	68.50
4210	NASDAQ	ICLR	Fri, Mar 13, 2015	68.28	68.74	66.76	67.26
4209	NASDAQ	ICLR	Thu, Mar 12, 2015	68.09	68.83	67.53	68.20
4208	NASDAQ	ICLR	Wed, Mar 11, 2015	67.52	67.87	66.63	67.70
4207	NASDAQ	ICLR	Tue, Mar 10, 2015	67.00	68.00	66.57	67.55
4206	NASDAQ	ICLR	Mon, Mar 9, 2015	67.10	67.43	66.57	67.18
4205	NASDAQ	ICLR	Fri, Mar 6, 2015	67.36	67.92	66.50	67.15
4204	NASDAQ	ICLR	Thu, Mar 5, 2015	67.04	68.46	67.00	67.84
4203	NASDAQ	ICLR	Wed, Mar 4, 2015	67.77	68.53	66.90	67.72
4202	NASDAQ	ICLR	Tue, Mar 3, 2015	67.26	69.36	67.14	68.06
4201	NASDAQ	ICLR	Mon, Mar 2, 2015	69.20	69.42	68.02	69.41
4200	NASDAQ	ICLR	Fri, Feb 27, 2015	70.03	70.03	68.67	69.01
4199	NASDAQ	ICLR	Thu, Feb 26, 2015	68.06	69.69	67.85	69.44
4198	NASDAQ	ICLR	Wed, Feb 25, 2015	65.00	68.83	63.26	67.75
4197	NASDAQ	ICLR	Tue, Feb 24, 2015	62.53	62.79	61.41	61.55
4196	NASDAQ	ICLR	Mon, Feb 23, 2015	60.34	62.11	60.13	61.94
4195	NASDAQ	ICLR	Fri, Feb 20, 2015	61.31	61.78	60.00	60.31
4194	NASDAQ	ICLR	Thu, Feb 19, 2015	60.83	61.30	60.46	61.09
4193	NASDAQ	ICLR	Wed, Feb 18, 2015	60.09	60.66	59.77	60.59
4192	NASDAQ	ICLR	Tue, Feb 17, 2015	59.82	60.49	59.32	60.12
4191	NASDAQ	ICLR	Fri, Feb 13, 2015	59.52	60.37	59.42	60.01
4190	NASDAQ	ICLR	Thu, Feb 12, 2015	57.97	59.79	57.69	59.63
4189	NASDAQ	ICLR	Wed, Feb 11, 2015	56.85	57.55	56.47	57.40
4188	NASDAQ	ICLR	Tue, Feb 10, 2015	56.63	57.23	56.26	56.92
4187	NASDAQ	ICLR	Mon, Feb 9, 2015	57.60	57.99	56.46	56.84
4186	NASDAQ	ICLR	Fri, Feb 6, 2015	57.84	58.51	56.91	57.56
4185	NASDAQ	ICLR	Thu, Feb 5, 2015	58.03	58.85	57.46	57.97
4184	NASDAQ	ICLR	Wed, Feb 4, 2015	57.07	58.30	56.40	57.71
4183	NASDAQ	ICLR	Tue, Feb 3, 2015	56.73	57.39	55.72	57.15
4182	NASDAQ	ICLR	Mon, Feb 2, 2015	57.06	57.28	55.26	57.01
4181	NASDAQ	ICLR	Fri, Jan 30, 2015	59.84	57.53	56.08	56.40
4180	NASDAQ	ICLR	Thu, Jan 29, 2015	57.56	58.02	55.85	56.99
4179	NASDAQ	ICLR	Wed, Jan 28, 2015	58.24	58.87	57.42	57.71
4178	NASDAQ	ICLR	Tue, Jan 27, 2015	57.48	58.18	57.01	57.82
4177	NASDAQ	ICLR	Mon, Jan 26, 2015	57.03	58.06	56.56	57.89
4176	NASDAQ	ICLR	Fri, Jan 23, 2015	56.58	57.91	56.51	57.24
4175	NASDAQ	ICLR	Thu, Jan 22, 2015	56.18	56.83	55.21	56.77
4174	NASDAQ	ICLR	Wed, Jan 21, 2015	56.67	57.15	55.75	56.18
4173	NASDAQ	ICLR	Tue, Jan 20, 2015	57.84	58.75	56.18	56.91
4172	NASDAQ	ICLR	Fri, Jan 16, 2015	56.04	57.90	55.91	57.68
4171	NASDAQ	ICLR	Thu, Jan 15, 2015	56.71	57.17	55.87	56.32
4170	NASDAQ	ICLR	Wed, Jan 14, 2015	55.51	56.62	55.01	56.57
4169	NASDAQ	ICLR	Tue, Jan 13, 2015	54.37	56.07	54.37	56.05
4168	NASDAQ	ICLR	Mon, Jan 12, 2015	54.40	54.87	53.41	53.75
4167	NASDAQ	ICLR	Fri, Jan 9, 2015	53.98	54.26	52.54	53.94
4166	NASDAQ	ICLR	Thu, Jan 8, 2015	53.39	54.88	53.19	53.70
4165	NASDAQ	ICLR	Wed, Jan 7, 2015	53.74	53.77	52.50	52.91
4164	NASDAQ	ICLR	Tue, Jan 6, 2015	53.24	53.74	52.37	53.51
4163	NASDAQ	ICLR	Mon, Jan 5, 2015	51.24	53.25	51.06	53.11
4162	NASDAQ	ICLR	Fri, Jan 2, 2015	51.03	52.19	50.91	51.61
4161	NASDAQ	ICLR	Wed, Dec 31, 2014	51.99	52.43	50.87	50.99
4160	NASDAQ	ICLR	Tue, Dec 30, 2014	52.19	52.98	51.40	51.92
4159	NASDAQ	ICLR	Mon, Dec 29, 2014	53.15	53.42	52.13	52.36
4158	NASDAQ	ICLR	Fri, Dec 26, 2014	52.99	53.64	52.62	53.16
4157	NASDAQ	ICLR	Wed, Dec 24, 2014	51.81	52.99	51.65	52.66
4156	NASDAQ	ICLR	Tue, Dec 23, 2014	52.65	52.65	51.27	51.94
4155	NASDAQ	ICLR	Mon, Dec 22, 2014	52.96	53.04	51.99	52.31
4154	NASDAQ	ICLR	Fri, Dec 19, 2014	52.09	52.92	51.55	52.81
4153	NASDAQ	ICLR	Thu, Dec 18, 2014	52.13	52.73	51.56	52.48
4152	NASDAQ	ICLR	Wed, Dec 17, 2014	51.07	52.35	50.45	52.19
4151	NASDAQ	ICLR	Tue, Dec 16, 2014	50.07	52.30	50.07	51.20
4150	NASDAQ	ICLR	Mon, Dec 15, 2014	51.12	51.67	49.75	50.44
4149	NASDAQ	ICLR	Fri, Dec 12, 2014	50.53	51.29	50.02	50.86
4148	NASDAQ	ICLR	Thu, Dec 11, 2014	50.82	51.77	50.09	50.96
4147	NASDAQ	ICLR	Wed, Dec 10, 2014	52.53	52.53	50.58	50.75
4146	NASDAQ	ICLR	Tue, Dec 9, 2014	51.66	52.84	51.44	52.64
4145	NASDAQ	ICLR	Mon, Dec 8, 2014	52.67	53.48	52.11	52.18
4144	NASDAQ	ICLR	Fri, Dec 5, 2014	53.92	54.47	52.76	52.94
4143	NASDAQ	ICLR	Thu, Dec 4, 2014	54.85	55.22	53.90	53.96
4142	NASDAQ	ICLR	Wed, Dec 3, 2014	52.76	55.25	52.63	55.01
4141	NASDAQ	ICLR	Tue, Dec 2, 2014	52.03	53.40	52.03	53.11
4140	NASDAQ	ICLR	Mon, Dec 1, 2014	54.80	55.15	51.84	52.44
4139	NASDAQ	ICLR	Fri, Nov 28, 2014	54.99	56.17	54.66	55.54
4138	NASDAQ	ICLR	Wed, Nov 26, 2014	54.19	55.18	54.01	55.05
4137	NASDAQ	ICLR	Tue, Nov 25, 2014	54.67	54.94	54.06	54.40
4136	NASDAQ	ICLR	Mon, Nov 24, 2014	54.85	54.98	54.05	54.44
4135	NASDAQ	ICLR	Fri, Nov 21, 2014	54.25	54.98	54.21	54.53
4134	NASDAQ	ICLR	Thu, Nov 20, 2014	53.66	54.63	53.25	54.17
4133	NASDAQ	ICLR	Wed, Nov 19, 2014	53.43	53.99	53.03	53.72
4132	NASDAQ	ICLR	Tue, Nov 18, 2014	53.10	53.61	53.06	53.33
4131	NASDAQ	ICLR	Mon, Nov 17, 2014	52.50	53.39	52.50	52.95
4130	NASDAQ	ICLR	Fri, Nov 14, 2014	53.70	53.97	52.60	52.90
4129	NASDAQ	ICLR	Thu, Nov 13, 2014	54.14	54.60	54.06	53.98
4128	NASDAQ	ICLR	Wed, Nov 12, 2014	53.44	54.57	52.95	54.34
4127	NASDAQ	ICLR	Tue, Nov 11, 2014	53.55	54.20	53.21	53.41
4126	NASDAQ	ICLR	Mon, Nov 10, 2014	52.51	53.69	52.48	53.34
4125	NASDAQ	ICLR	Fri, Nov 7, 2014	52.18	52.72	51.99	52.61
4124	NASDAQ	ICLR	Thu, Nov 6, 2014	51.49	52.96	51.44	52.27
4123	NASDAQ	ICLR	Wed, Nov 5, 2014	53.92	54.38	51.68	51.89
4122	NASDAQ	ICLR	Tue, Nov 4, 2014	53.47	54.47	53.29	53.97
4121	NASDAQ	ICLR	Mon, Nov 3, 2014	53.47	55.35	53.42	53.95
4120	NASDAQ	ICLR	Fri, Oct 31, 2014	53.00	53.72	52.22	52.61
4119	NASDAQ	ICLR	Thu, Oct 30, 2014	53.48	53.48	50.62	52.69
4118	NASDAQ	ICLR	Wed, Oct 29, 2014	54.88	54.88	52.70	53.88
4117	NASDAQ	ICLR	Tue, Oct 28, 2014	56.75	56.75	54.27	54.77
4116	NASDAQ	ICLR	Mon, Oct 27, 2014	55.96	56.97	55.51	56.32
4115	NASDAQ	ICLR	Fri, Oct 24, 2014	56.88	57.11	56.47	56.71
4114	NASDAQ	ICLR	Thu, Oct 23, 2014	56.25	58.05	56.19	56.55
4113	NASDAQ	ICLR	Wed, Oct 22, 2014	59.00	59.81	56.35	57.05
4112	NASDAQ	ICLR	Tue, Oct 21, 2014	56.58	57.57	55.76	56.91
4111	NASDAQ	ICLR	Mon, Oct 20, 2014	54.92	56.09	54.68	55.94
4110	NASDAQ	ICLR	Fri, Oct 17, 2014	54.95	55.10	54.24	54.91
4109	NASDAQ	ICLR	Thu, Oct 16, 2014	53.40	55.00	53.00	54.11
4108	NASDAQ	ICLR	Wed, Oct 15, 2014	53.85	54.43	52.59	53.99
4107	NASDAQ	ICLR	Tue, Oct 14, 2014	54.54	55.60	54.12	54.72
4106	NASDAQ	ICLR	Mon, Oct 13, 2014	54.93	55.89	54.50	54.58
4105	NASDAQ	ICLR	Fri, Oct 10, 2014	54.49	55.66	54.25	55.12
4104	NASDAQ	ICLR	Thu, Oct 9, 2014	57.57	57.80	56.84	56.95
4103	NASDAQ	ICLR	Wed, Oct 8, 2014	57.02	57.85	56.00	57.79
4102	NASDAQ	ICLR	Tue, Oct 7, 2014	57.02	57.32	56.64	57.08
4101	NASDAQ	ICLR	Mon, Oct 6, 2014	58.55	58.79	57.08	57.47
4100	NASDAQ	ICLR	Fri, Oct 3, 2014	57.33	58.24	57.21	58.07
4099	NASDAQ	ICLR	Thu, Oct 2, 2014	56.42	57.32	56.27	56.88
4098	NASDAQ	ICLR	Wed, Oct 1, 2014	57.25	57.25	55.29	56.02
4097	NASDAQ	ICLR	Tue, Sep 30, 2014	57.34	57.98	57.02	57.23
4096	NASDAQ	ICLR	Mon, Sep 29, 2014	55.86	57.70	55.59	57.51
4095	NASDAQ	ICLR	Fri, Sep 26, 2014	56.73	56.73	55.85	56.19
4094	NASDAQ	ICLR	Thu, Sep 25, 2014	56.62	56.77	55.54	56.00
4093	NASDAQ	ICLR	Wed, Sep 24, 2014	55.23	57.14	55.23	56.97
4092	NASDAQ	ICLR	Tue, Sep 23, 2014	55.75	56.06	55.13	55.17
4091	NASDAQ	ICLR	Mon, Sep 22, 2014	56.52	57.14	55.55	56.49
4090	NASDAQ	ICLR	Fri, Sep 19, 2014	56.74	57.14	55.63	56.07
4089	NASDAQ	ICLR	Thu, Sep 18, 2014	56.88	56.93	55.96	56.17
4088	NASDAQ	ICLR	Wed, Sep 17, 2014	55.99	57.16	55.83	56.76
4087	NASDAQ	ICLR	Tue, Sep 16, 2014	55.42	56.26	54.97	55.81
4086	NASDAQ	ICLR	Mon, Sep 15, 2014	55.53	55.80	54.65	55.31
4085	NASDAQ	ICLR	Fri, Sep 12, 2014	56.22	56.36	55.56	55.87
4084	NASDAQ	ICLR	Thu, Sep 11, 2014	55.55	56.12	55.20	55.90
4083	NASDAQ	ICLR	Wed, Sep 10, 2014	54.69	55.79	54.12	55.39
4082	NASDAQ	ICLR	Tue, Sep 9, 2014	53.51	55.00	52.67	54.46
4081	NASDAQ	ICLR	Mon, Sep 8, 2014	53.27	53.88	53.19	53.40
4080	NASDAQ	ICLR	Fri, Sep 5, 2014	53.84	54.08	52.63	53.67
4079	NASDAQ	ICLR	Thu, Sep 4, 2014	52.61	53.85	52.35	53.62
4078	NASDAQ	ICLR	Wed, Sep 3, 2014	51.31	52.65	51.12	52.36
4077	NASDAQ	ICLR	Tue, Sep 2, 2014	50.01	50.91	49.67	50.89
4076	NASDAQ	ICLR	Fri, Aug 29, 2014	51.17	51.24	49.51	49.54
4075	NASDAQ	ICLR	Thu, Aug 28, 2014	50.98	51.74	50.61	51.17
4074	NASDAQ	ICLR	Wed, Aug 27, 2014	51.09	51.44	50.81	50.94
4073	NASDAQ	ICLR	Tue, Aug 26, 2014	51.49	51.78	50.97	51.16
4072	NASDAQ	ICLR	Mon, Aug 25, 2014	51.91	51.91	50.83	51.25
4071	NASDAQ	ICLR	Fri, Aug 22, 2014	51.62	51.83	51.02	51.34
4070	NASDAQ	ICLR	Thu, Aug 21, 2014	52.97	52.97	51.04	51.34
4069	NASDAQ	ICLR	Wed, Aug 20, 2014	52.55	53.03	52.20	52.68
4068	NASDAQ	ICLR	Tue, Aug 19, 2014	53.28	53.50	52.42	53.00
4067	NASDAQ	ICLR	Mon, Aug 18, 2014	52.35	53.20	52.20	53.11
4066	NASDAQ	ICLR	Fri, Aug 15, 2014	52.08	52.72	52.00	52.19
4065	NASDAQ	ICLR	Thu, Aug 14, 2014	51.32	52.05	51.15	51.81
4064	NASDAQ	ICLR	Wed, Aug 13, 2014	50.80	51.39	50.72	51.02
4063	NASDAQ	ICLR	Tue, Aug 12, 2014	50.66	51.15	50.45	50.79
4062	NASDAQ	ICLR	Mon, Aug 11, 2014	51.58	51.90	50.92	50.97
4061	NASDAQ	ICLR	Fri, Aug 8, 2014	51.24	51.40	51.09	51.35
4060	NASDAQ	ICLR	Thu, Aug 7, 2014	51.20	51.98	51.06	51.32
4059	NASDAQ	ICLR	Wed, Aug 6, 2014	52.25	52.25	51.17	51.27
4058	NASDAQ	ICLR	Tue, Aug 5, 2014	51.77	52.89	51.48	52.86
4057	NASDAQ	ICLR	Mon, Aug 4, 2014	51.09	52.18	51.07	51.94
4056	NASDAQ	ICLR	Fri, Aug 1, 2014	51.69	52.39	51.47	51.60
4055	NASDAQ	ICLR	Thu, Jul 31, 2014	52.00	52.15	51.34	51.80
4054	NASDAQ	ICLR	Wed, Jul 30, 2014	51.00	52.97	50.23	52.11
4053	NASDAQ	ICLR	Tue, Jul 29, 2014	47.42	48.05	47.01	47.90
4052	NASDAQ	ICLR	Mon, Jul 28, 2014	47.74	47.74	46.75	47.12
4051	NASDAQ	ICLR	Fri, Jul 25, 2014	47.63	47.78	46.85	47.49
4050	NASDAQ	ICLR	Thu, Jul 24, 2014	47.76	48.07	46.98	47.49
4049	NASDAQ	ICLR	Wed, Jul 23, 2014	47.82	48.60	47.40	47.85
4048	NASDAQ	ICLR	Tue, Jul 22, 2014	48.00	48.43	47.49	47.73
4047	NASDAQ	ICLR	Mon, Jul 21, 2014	47.19	47.94	46.53	47.67
4046	NASDAQ	ICLR	Fri, Jul 18, 2014	46.32	47.83	46.23	47.43
4045	NASDAQ	ICLR	Thu, Jul 17, 2014	46.21	46.99	45.92	46.07
4044	NASDAQ	ICLR	Wed, Jul 16, 2014	47.23	47.23	46.00	46.56
4043	NASDAQ	ICLR	Tue, Jul 15, 2014	43.55	47.60	46.71	46.97
4042	NASDAQ	ICLR	Mon, Jul 14, 2014	47.22	47.39	46.51	47.37
4041	NASDAQ	ICLR	Fri, Jul 11, 2014	46.43	46.82	46.15	46.61
4040	NASDAQ	ICLR	Thu, Jul 10, 2014	46.27	47.37	45.50	46.86
4039	NASDAQ	ICLR	Wed, Jul 9, 2014	47.17	47.53	46.10	46.77
4038	NASDAQ	ICLR	Tue, Jul 8, 2014	47.68	47.95	46.55	47.00
4037	NASDAQ	ICLR	Mon, Jul 7, 2014	48.81	48.81	47.27	47.55
4036	NASDAQ	ICLR	Thu, Jul 3, 2014	48.50	48.56	47.87	48.50
4035	NASDAQ	ICLR	Wed, Jul 2, 2014	48.12	48.18	47.12	48.04
4034	NASDAQ	ICLR	Tue, Jul 1, 2014	47.50	48.53	47.43	48.01
4033	NASDAQ	ICLR	Mon, Jun 30, 2014	46.00	47.33	46.00	47.11
4032	NASDAQ	ICLR	Fri, Jun 27, 2014	45.86	46.72	45.86	46.30
4031	NASDAQ	ICLR	Thu, Jun 26, 2014	46.71	47.04	45.96	46.16
4030	NASDAQ	ICLR	Wed, Jun 25, 2014	47.25	47.97	45.98	46.40
4029	NASDAQ	ICLR	Tue, Jun 24, 2014	47.93	47.93	47.17	47.39
4028	NASDAQ	ICLR	Mon, Jun 23, 2014	47.99	48.09	47.39	47.58
4027	NASDAQ	ICLR	Fri, Jun 20, 2014	47.19	47.73	46.52	47.57
4026	NASDAQ	ICLR	Thu, Jun 19, 2014	46.44	47.12	46.26	46.90
4025	NASDAQ	ICLR	Wed, Jun 18, 2014	46.12	46.75	45.32	46.52
4024	NASDAQ	ICLR	Tue, Jun 17, 2014	45.64	46.85	45.29	46.12
4023	NASDAQ	ICLR	Mon, Jun 16, 2014	45.00	45.81	44.90	45.39
4022	NASDAQ	ICLR	Fri, Jun 13, 2014	44.29	44.73	43.68	44.44
4021	NASDAQ	ICLR	Thu, Jun 12, 2014	44.73	45.23	44.17	44.40
4020	NASDAQ	ICLR	Wed, Jun 11, 2014	44.67	45.04	44.34	44.67
4019	NASDAQ	ICLR	Tue, Jun 10, 2014	44.75	44.97	44.17	44.86
4018	NASDAQ	ICLR	Mon, Jun 9, 2014	44.36	44.86	43.82	44.61
4017	NASDAQ	ICLR	Fri, Jun 6, 2014	45.02	45.75	44.21	44.22
4016	NASDAQ	ICLR	Thu, Jun 5, 2014	43.76	45.10	43.52	44.69
4015	NASDAQ	ICLR	Wed, Jun 4, 2014	42.75	43.84	42.72	43.55
4014	NASDAQ	ICLR	Tue, Jun 3, 2014	42.25	43.10	42.25	43.03
4013	NASDAQ	ICLR	Mon, Jun 2, 2014	42.45	42.74	41.53	42.56
4012	NASDAQ	ICLR	Fri, May 30, 2014	42.02	42.54	41.16	42.27
4011	NASDAQ	ICLR	Thu, May 29, 2014	42.33	42.54	41.71	42.00
4010	NASDAQ	ICLR	Wed, May 28, 2014	42.29	42.83	41.90	42.06
4009	NASDAQ	ICLR	Tue, May 27, 2014	41.55	42.57	41.39	42.18
4008	NASDAQ	ICLR	Fri, May 23, 2014	40.62	41.02	40.14	40.83
4007	NASDAQ	ICLR	Thu, May 22, 2014	40.11	41.58	40.00	40.80
4006	NASDAQ	ICLR	Wed, May 21, 2014	39.93	40.43	39.50	39.91
4005	NASDAQ	ICLR	Tue, May 20, 2014	41.22	41.25	40.04	40.12
4004	NASDAQ	ICLR	Mon, May 19, 2014	41.39	43.47	40.98	41.00
4003	NASDAQ	ICLR	Fri, May 16, 2014	40.07	40.62	39.86	40.25
4002	NASDAQ	ICLR	Thu, May 15, 2014	40.57	40.71	39.53	40.09
4001	NASDAQ	ICLR	Wed, May 14, 2014	41.99	41.99	40.57	40.84
4000	NASDAQ	ICLR	Tue, May 13, 2014	40.65	42.10	40.51	41.95
3999	NASDAQ	ICLR	Mon, May 12, 2014	39.82	41.00	39.52	40.75
3998	NASDAQ	ICLR	Fri, May 9, 2014	38.17	39.97	38.07	39.46
3997	NASDAQ	ICLR	Thu, May 8, 2014	38.29	39.43	37.79	37.92
3996	NASDAQ	ICLR	Wed, May 7, 2014	38.06	38.90	37.90	38.49
3995	NASDAQ	ICLR	Tue, May 6, 2014	38.45	38.97	38.06	38.11
3994	NASDAQ	ICLR	Mon, May 5, 2014	39.99	39.99	38.54	38.89
3993	NASDAQ	ICLR	Fri, May 2, 2014	39.80	40.48	39.46	40.00
3992	NASDAQ	ICLR	Thu, May 1, 2014	39.59	40.27	38.79	39.87
3991	NASDAQ	ICLR	Wed, Apr 30, 2014	42.05	42.20	35.33	38.67
3990	NASDAQ	ICLR	Tue, Apr 29, 2014	38.89	39.84	38.57	38.70
3989	NASDAQ	ICLR	Mon, Apr 28, 2014	42.55	42.77	38.86	39.52
3988	NASDAQ	ICLR	Fri, Apr 25, 2014	43.92	44.20	42.57	42.69
3987	NASDAQ	ICLR	Thu, Apr 24, 2014	44.48	44.50	43.05	43.99
3986	NASDAQ	ICLR	Wed, Apr 23, 2014	43.60	44.12	42.15	43.90
3985	NASDAQ	ICLR	Tue, Apr 22, 2014	44.12	44.97	43.45	43.75
3984	NASDAQ	ICLR	Mon, Apr 21, 2014	43.70	44.27	43.11	44.08
3983	NASDAQ	ICLR	Thu, Apr 17, 2014	43.93	44.83	43.07	43.64
3982	NASDAQ	ICLR	Wed, Apr 16, 2014	43.42	44.12	42.89	43.90
3981	NASDAQ	ICLR	Tue, Apr 15, 2014	42.42	43.22	41.48	43.07
3980	NASDAQ	ICLR	Mon, Apr 14, 2014	42.74	43.49	41.93	42.44
3979	NASDAQ	ICLR	Fri, Apr 11, 2014	43.43	43.82	41.65	42.18
3978	NASDAQ	ICLR	Thu, Apr 10, 2014	45.57	45.57	43.61	43.89
3977	NASDAQ	ICLR	Wed, Apr 9, 2014	44.31	45.83	43.83	45.68
3976	NASDAQ	ICLR	Tue, Apr 8, 2014	44.04	44.20	43.38	43.90
3975	NASDAQ	ICLR	Mon, Apr 7, 2014	44.61	44.61	42.54	44.15
3974	NASDAQ	ICLR	Fri, Apr 4, 2014	48.28	48.28	44.48	44.96
3973	NASDAQ	ICLR	Thu, Apr 3, 2014	49.32	49.39	47.66	48.22
3972	NASDAQ	ICLR	Wed, Apr 2, 2014	48.27	49.25	48.08	48.97
3971	NASDAQ	ICLR	Tue, Apr 1, 2014	47.74	48.18	47.13	47.80
3970	NASDAQ	ICLR	Mon, Mar 31, 2014	47.02	47.88	46.61	47.55
3969	NASDAQ	ICLR	Fri, Mar 28, 2014	47.00	47.00	45.93	46.00
3968	NASDAQ	ICLR	Thu, Mar 27, 2014	46.41	46.98	45.27	46.85
3967	NASDAQ	ICLR	Wed, Mar 26, 2014	45.60	46.34	45.00	45.16
3966	NASDAQ	ICLR	Tue, Mar 25, 2014	46.49	47.56	45.34	45.51
3965	NASDAQ	ICLR	Mon, Mar 24, 2014	47.39	47.48	45.76	46.70
3964	NASDAQ	ICLR	Fri, Mar 21, 2014	49.21	49.34	47.18	47.39
3963	NASDAQ	ICLR	Thu, Mar 20, 2014	49.22	49.71	48.97	49.03
3962	NASDAQ	ICLR	Wed, Mar 19, 2014	49.02	49.50	48.52	49.22
3961	NASDAQ	ICLR	Tue, Mar 18, 2014	49.01	49.49	48.58	49.14
3960	NASDAQ	ICLR	Mon, Mar 17, 2014	48.50	49.40	48.17	48.67
3959	NASDAQ	ICLR	Fri, Mar 14, 2014	47.82	48.64	47.59	48.28
3958	NASDAQ	ICLR	Thu, Mar 13, 2014	48.25	48.25	47.79	48.00
3957	NASDAQ	ICLR	Wed, Mar 12, 2014	47.05	48.35	47.00	48.08
3956	NASDAQ	ICLR	Tue, Mar 11, 2014	47.02	48.21	46.80	47.49
3955	NASDAQ	ICLR	Mon, Mar 10, 2014	46.65	47.25	46.08	47.20
3954	NASDAQ	ICLR	Fri, Mar 7, 2014	46.45	46.95	45.54	46.78
3953	NASDAQ	ICLR	Thu, Mar 6, 2014	46.97	47.75	46.11	46.18
3952	NASDAQ	ICLR	Wed, Mar 5, 2014	47.46	47.98	46.76	47.18
3951	NASDAQ	ICLR	Tue, Mar 4, 2014	47.34	48.04	46.87	47.72
3950	NASDAQ	ICLR	Mon, Mar 3, 2014	46.39	47.32	46.01	47.03
3949	NASDAQ	ICLR	Fri, Feb 28, 2014	47.85	48.02	46.80	46.84
3948	NASDAQ	ICLR	Thu, Feb 27, 2014	45.48	47.79	45.35	47.43
3947	NASDAQ	ICLR	Wed, Feb 26, 2014	46.50	46.74	45.16	46.11
3946	NASDAQ	ICLR	Tue, Feb 25, 2014	46.80	47.25	45.88	46.44
3945	NASDAQ	ICLR	Mon, Feb 24, 2014	46.89	47.92	46.89	47.14
3944	NASDAQ	ICLR	Fri, Feb 21, 2014	50.00	50.00	46.53	46.70
3943	NASDAQ	ICLR	Thu, Feb 20, 2014	46.69	49.47	46.50	48.70
3942	NASDAQ	ICLR	Wed, Feb 19, 2014	44.85	45.54	44.16	44.32
3941	NASDAQ	ICLR	Tue, Feb 18, 2014	44.40	45.29	44.35	44.80
3940	NASDAQ	ICLR	Fri, Feb 14, 2014	44.58	45.08	44.38	44.46
3939	NASDAQ	ICLR	Thu, Feb 13, 2014	43.85	45.55	43.21	44.80
3938	NASDAQ	ICLR	Wed, Feb 12, 2014	45.06	45.49	43.98	44.09
3937	NASDAQ	ICLR	Tue, Feb 11, 2014	45.85	45.93	44.60	45.06
3936	NASDAQ	ICLR	Mon, Feb 10, 2014	45.01	45.64	44.54	45.59
3935	NASDAQ	ICLR	Fri, Feb 7, 2014	44.25	45.12	44.11	44.92
3934	NASDAQ	ICLR	Thu, Feb 6, 2014	44.04	45.21	43.67	44.00
3933	NASDAQ	ICLR	Wed, Feb 5, 2014	42.20	43.70	41.60	43.61
3932	NASDAQ	ICLR	Tue, Feb 4, 2014	41.79	42.39	41.70	42.10
3931	NASDAQ	ICLR	Mon, Feb 3, 2014	42.20	42.48	41.51	42.00
3930	NASDAQ	ICLR	Fri, Jan 31, 2014	42.15	42.58	41.62	42.01
3929	NASDAQ	ICLR	Thu, Jan 30, 2014	41.13	42.58	40.92	42.36
3928	NASDAQ	ICLR	Wed, Jan 29, 2014	41.44	41.59	40.83	40.99
3927	NASDAQ	ICLR	Tue, Jan 28, 2014	41.39	42.24	40.92	41.68
3926	NASDAQ	ICLR	Mon, Jan 27, 2014	41.91	42.07	40.92	41.23
3925	NASDAQ	ICLR	Fri, Jan 24, 2014	42.49	42.49	41.42	41.85
3924	NASDAQ	ICLR	Thu, Jan 23, 2014	42.56	42.74	42.05	42.55
3923	NASDAQ	ICLR	Wed, Jan 22, 2014	41.25	42.50	41.17	42.41
3922	NASDAQ	ICLR	Tue, Jan 21, 2014	41.46	41.79	41.03	41.31
3921	NASDAQ	ICLR	Fri, Jan 17, 2014	41.32	41.90	40.94	41.00
3920	NASDAQ	ICLR	Thu, Jan 16, 2014	42.28	42.75	41.67	41.73
3919	NASDAQ	ICLR	Wed, Jan 15, 2014	42.21	42.95	42.08	42.38
3918	NASDAQ	ICLR	Tue, Jan 14, 2014	41.08	42.18	40.89	42.12
3917	NASDAQ	ICLR	Mon, Jan 13, 2014	41.34	42.20	41.09	41.15
3916	NASDAQ	ICLR	Fri, Jan 10, 2014	40.76	41.30	40.51	41.20
3915	NASDAQ	ICLR	Thu, Jan 9, 2014	40.67	41.00	40.52	40.89
3914	NASDAQ	ICLR	Wed, Jan 8, 2014	40.00	40.94	39.88	40.60
3913	NASDAQ	ICLR	Tue, Jan 7, 2014	39.48	39.94	39.01	39.85
3912	NASDAQ	ICLR	Mon, Jan 6, 2014	39.48	39.68	38.91	39.22
3911	NASDAQ	ICLR	Fri, Jan 3, 2014	39.86	40.20	39.19	39.51
3910	NASDAQ	ICLR	Thu, Jan 2, 2014	40.31	40.40	39.45	39.96
3909	NASDAQ	ICLR	Tue, Dec 31, 2013	40.38	40.59	39.81	40.42
3908	NASDAQ	ICLR	Mon, Dec 30, 2013	39.80	40.32	39.50	40.09
3907	NASDAQ	ICLR	Fri, Dec 27, 2013	39.98	40.05	39.52	39.80
3906	NASDAQ	ICLR	Thu, Dec 26, 2013	39.97	39.98	39.45	39.81
3905	NASDAQ	ICLR	Tue, Dec 24, 2013	39.75	39.98	39.05	39.72
3904	NASDAQ	ICLR	Mon, Dec 23, 2013	39.11	39.73	38.44	39.66
3903	NASDAQ	ICLR	Fri, Dec 20, 2013	38.43	39.69	38.11	38.93
3902	NASDAQ	ICLR	Thu, Dec 19, 2013	38.70	38.99	37.82	38.18
3901	NASDAQ	ICLR	Wed, Dec 18, 2013	38.51	39.46	38.22	38.96
3900	NASDAQ	ICLR	Tue, Dec 17, 2013	38.63	38.75	37.91	38.64
3899	NASDAQ	ICLR	Mon, Dec 16, 2013	38.11	38.95	38.02	38.86
3898	NASDAQ	ICLR	Fri, Dec 13, 2013	38.10	38.78	38.05	38.11
3897	NASDAQ	ICLR	Thu, Dec 12, 2013	37.92	38.40	37.59	38.35
3896	NASDAQ	ICLR	Wed, Dec 11, 2013	39.17	39.23	38.05	38.11
3895	NASDAQ	ICLR	Tue, Dec 10, 2013	39.49	39.75	38.90	39.00
3894	NASDAQ	ICLR	Mon, Dec 9, 2013	39.56	40.10	39.24	39.52
3893	NASDAQ	ICLR	Fri, Dec 6, 2013	38.03	39.87	37.97	39.58
3892	NASDAQ	ICLR	Thu, Dec 5, 2013	37.41	38.03	37.12	37.90
3891	NASDAQ	ICLR	Wed, Dec 4, 2013	37.09	37.29	36.42	37.25
3890	NASDAQ	ICLR	Tue, Dec 3, 2013	37.25	37.99	37.00	37.16
3889	NASDAQ	ICLR	Mon, Dec 2, 2013	38.18	38.35	37.45	37.53
3888	NASDAQ	ICLR	Fri, Nov 29, 2013	38.25	38.35	37.87	38.14
3887	NASDAQ	ICLR	Wed, Nov 27, 2013	38.33	38.55	38.07	38.20
3886	NASDAQ	ICLR	Tue, Nov 26, 2013	38.14	38.47	37.71	38.29
3885	NASDAQ	ICLR	Mon, Nov 25, 2013	38.01	38.34	37.32	37.94
3884	NASDAQ	ICLR	Fri, Nov 22, 2013	38.69	39.28	38.03	38.18
3883	NASDAQ	ICLR	Thu, Nov 21, 2013	39.18	39.52	38.23	38.75
3882	NASDAQ	ICLR	Wed, Nov 20, 2013	38.79	39.29	38.69	39.20
3881	NASDAQ	ICLR	Tue, Nov 19, 2013	39.02	39.27	38.71	38.85
3880	NASDAQ	ICLR	Mon, Nov 18, 2013	39.98	40.26	38.84	39.12
3879	NASDAQ	ICLR	Fri, Nov 15, 2013	40.22	40.50	39.39	39.98
3878	NASDAQ	ICLR	Thu, Nov 14, 2013	40.36	40.96	39.99	40.22
3877	NASDAQ	ICLR	Wed, Nov 13, 2013	41.14	41.28	40.34	40.45
3876	NASDAQ	ICLR	Tue, Nov 12, 2013	40.92	41.08	40.50	41.04
3875	NASDAQ	ICLR	Mon, Nov 11, 2013	41.08	41.41	40.85	41.13
3874	NASDAQ	ICLR	Fri, Nov 8, 2013	40.56	41.44	40.56	41.17
3873	NASDAQ	ICLR	Thu, Nov 7, 2013	40.23	40.99	39.73	40.83
3872	NASDAQ	ICLR	Wed, Nov 6, 2013	40.37	40.62	40.22	40.39
3871	NASDAQ	ICLR	Tue, Nov 5, 2013	40.49	40.57	40.00	40.31
3870	NASDAQ	ICLR	Mon, Nov 4, 2013	40.50	40.95	40.01	40.80
3869	NASDAQ	ICLR	Fri, Nov 1, 2013	40.74	40.93	40.32	40.38
3868	NASDAQ	ICLR	Thu, Oct 31, 2013	40.74	40.96	40.20	40.49
3867	NASDAQ	ICLR	Wed, Oct 30, 2013	42.71	42.71	39.51	39.94
3866	NASDAQ	ICLR	Tue, Oct 29, 2013	41.76	43.11	41.71	42.90
3865	NASDAQ	ICLR	Mon, Oct 28, 2013	43.77	44.00	42.75	43.00
3864	NASDAQ	ICLR	Fri, Oct 25, 2013	43.09	43.97	42.97	43.56
3863	NASDAQ	ICLR	Thu, Oct 24, 2013	42.00	44.23	41.85	43.78
3862	NASDAQ	ICLR	Wed, Oct 23, 2013	39.89	40.28	39.17	39.65
3861	NASDAQ	ICLR	Tue, Oct 22, 2013	40.60	40.75	39.91	40.00
3860	NASDAQ	ICLR	Mon, Oct 21, 2013	40.90	41.19	40.46	40.60
3859	NASDAQ	ICLR	Fri, Oct 18, 2013	41.04	41.25	40.75	40.90
3858	NASDAQ	ICLR	Thu, Oct 17, 2013	40.19	41.05	40.00	40.75
3857	NASDAQ	ICLR	Wed, Oct 16, 2013	39.94	40.35	39.67	40.17
3856	NASDAQ	ICLR	Tue, Oct 15, 2013	39.89	39.97	39.52	39.57
3855	NASDAQ	ICLR	Mon, Oct 14, 2013	39.50	39.69	39.01	39.57
3854	NASDAQ	ICLR	Fri, Oct 11, 2013	39.22	39.99	39.01	39.61
3853	NASDAQ	ICLR	Thu, Oct 10, 2013	39.00	39.17	38.61	39.11
3852	NASDAQ	ICLR	Wed, Oct 9, 2013	39.14	39.64	38.51	38.87
3851	NASDAQ	ICLR	Tue, Oct 8, 2013	40.20	40.41	39.00	39.07
3850	NASDAQ	ICLR	Mon, Oct 7, 2013	40.84	41.06	40.29	40.29
3849	NASDAQ	ICLR	Fri, Oct 4, 2013	40.77	41.42	40.75	40.89
3848	NASDAQ	ICLR	Thu, Oct 3, 2013	40.87	41.01	40.39	40.72
3847	NASDAQ	ICLR	Wed, Oct 2, 2013	41.00	41.22	40.61	40.89
3846	NASDAQ	ICLR	Tue, Oct 1, 2013	41.13	41.40	40.93	41.11
3845	NASDAQ	ICLR	Mon, Sep 30, 2013	40.42	41.29	39.77	40.93
3844	NASDAQ	ICLR	Fri, Sep 27, 2013	39.58	40.92	39.32	40.54
3843	NASDAQ	ICLR	Thu, Sep 26, 2013	39.60	40.10	39.22	39.79
3842	NASDAQ	ICLR	Wed, Sep 25, 2013	38.95	40.00	38.43	39.48
3841	NASDAQ	ICLR	Tue, Sep 24, 2013	39.09	39.33	38.70	39.08
3840	NASDAQ	ICLR	Mon, Sep 23, 2013	38.59	39.12	38.02	39.09
3839	NASDAQ	ICLR	Fri, Sep 20, 2013	38.85	39.01	38.13	38.50
3838	NASDAQ	ICLR	Thu, Sep 19, 2013	39.54	39.81	38.98	39.00
3837	NASDAQ	ICLR	Wed, Sep 18, 2013	39.72	40.19	39.16	39.54
3836	NASDAQ	ICLR	Tue, Sep 17, 2013	39.29	40.29	38.94	40.07
3835	NASDAQ	ICLR	Mon, Sep 16, 2013	38.92	39.21	38.42	38.87
3834	NASDAQ	ICLR	Fri, Sep 13, 2013	38.49	38.77	38.37	38.51
3833	NASDAQ	ICLR	Thu, Sep 12, 2013	38.00	38.86	37.81	38.62
3832	NASDAQ	ICLR	Wed, Sep 11, 2013	37.38	38.35	37.38	38.20
3831	NASDAQ	ICLR	Tue, Sep 10, 2013	37.09	37.80	36.87	37.34
3830	NASDAQ	ICLR	Mon, Sep 9, 2013	36.88	37.11	36.46	37.06
3829	NASDAQ	ICLR	Fri, Sep 6, 2013	36.75	36.85	35.51	36.64
3828	NASDAQ	ICLR	Thu, Sep 5, 2013	36.44	36.81	36.29	36.40
3827	NASDAQ	ICLR	Wed, Sep 4, 2013	36.68	36.79	36.21	36.61
3826	NASDAQ	ICLR	Tue, Sep 3, 2013	36.84	37.20	36.18	36.68
3825	NASDAQ	ICLR	Fri, Aug 30, 2013	37.00	37.33	36.25	36.54
3824	NASDAQ	ICLR	Thu, Aug 29, 2013	37.20	37.37	37.00	37.07
3823	NASDAQ	ICLR	Wed, Aug 28, 2013	37.32	37.49	37.03	37.10
3822	NASDAQ	ICLR	Tue, Aug 27, 2013	37.85	38.12	36.23	37.58
3821	NASDAQ	ICLR	Mon, Aug 26, 2013	39.27	39.35	38.59	38.59
3820	NASDAQ	ICLR	Fri, Aug 23, 2013	39.03	39.14	38.56	38.98
3819	NASDAQ	ICLR	Thu, Aug 22, 2013	38.62	39.35	38.56	39.10
3818	NASDAQ	ICLR	Wed, Aug 21, 2013	38.62	39.02	38.56	38.59
3817	NASDAQ	ICLR	Tue, Aug 20, 2013	38.96	38.96	38.57	38.79
3816	NASDAQ	ICLR	Mon, Aug 19, 2013	38.97	39.07	38.78	38.81
3815	NASDAQ	ICLR	Fri, Aug 16, 2013	39.04	39.12	38.52	38.94
3814	NASDAQ	ICLR	Thu, Aug 15, 2013	39.23	39.51	38.87	39.18
3813	NASDAQ	ICLR	Wed, Aug 14, 2013	40.98	40.98	39.58	39.65
3812	NASDAQ	ICLR	Tue, Aug 13, 2013	40.49	40.87	40.05	40.67
3811	NASDAQ	ICLR	Mon, Aug 12, 2013	39.72	40.50	39.72	40.26
3810	NASDAQ	ICLR	Fri, Aug 9, 2013	39.89	40.22	39.75	40.10
3809	NASDAQ	ICLR	Thu, Aug 8, 2013	40.27	40.48	39.63	40.14
3808	NASDAQ	ICLR	Wed, Aug 7, 2013	39.78	40.15	39.37	40.05
3807	NASDAQ	ICLR	Tue, Aug 6, 2013	39.97	40.20	39.85	40.09
3806	NASDAQ	ICLR	Mon, Aug 5, 2013	39.97	40.27	39.75	40.15
3805	NASDAQ	ICLR	Fri, Aug 2, 2013	39.70	40.45	39.53	39.96
3804	NASDAQ	ICLR	Thu, Aug 1, 2013	39.33	39.74	39.02	39.71
3803	NASDAQ	ICLR	Wed, Jul 31, 2013	38.76	39.61	38.76	39.22
3802	NASDAQ	ICLR	Tue, Jul 30, 2013	39.21	39.68	38.66	39.20
3801	NASDAQ	ICLR	Mon, Jul 29, 2013	39.52	39.70	39.19	39.45
3800	NASDAQ	ICLR	Fri, Jul 26, 2013	38.90	39.58	38.43	39.47
3799	NASDAQ	ICLR	Thu, Jul 25, 2013	38.03	40.23	38.03	38.92
3798	NASDAQ	ICLR	Wed, Jul 24, 2013	38.57	38.78	37.70	38.02
3797	NASDAQ	ICLR	Tue, Jul 23, 2013	37.85	38.68	37.32	38.42
3796	NASDAQ	ICLR	Mon, Jul 22, 2013	37.62	37.83	36.97	37.58
3795	NASDAQ	ICLR	Fri, Jul 19, 2013	37.55	37.68	37.05	37.43
3794	NASDAQ	ICLR	Thu, Jul 18, 2013	37.60	37.72	37.26	37.61
3793	NASDAQ	ICLR	Wed, Jul 17, 2013	37.63	37.84	37.43	37.59
3792	NASDAQ	ICLR	Tue, Jul 16, 2013	38.44	38.44	37.41	37.50
3791	NASDAQ	ICLR	Mon, Jul 15, 2013	38.17	38.28	37.51	38.19
3790	NASDAQ	ICLR	Fri, Jul 12, 2013	38.30	38.49	37.90	37.93
3789	NASDAQ	ICLR	Thu, Jul 11, 2013	38.43	38.43	37.95	38.05
3788	NASDAQ	ICLR	Wed, Jul 10, 2013	37.91	38.48	37.77	37.88
3787	NASDAQ	ICLR	Tue, Jul 9, 2013	37.36	37.97	37.25	37.79
3786	NASDAQ	ICLR	Mon, Jul 8, 2013	37.11	37.21	36.52	36.93
3785	NASDAQ	ICLR	Fri, Jul 5, 2013	36.63	36.76	36.32	36.65
3784	NASDAQ	ICLR	Wed, Jul 3, 2013	36.30	36.40	36.12	36.24
3783	NASDAQ	ICLR	Tue, Jul 2, 2013	36.48	36.92	36.15	36.33
3782	NASDAQ	ICLR	Mon, Jul 1, 2013	35.83	36.62	35.50	36.38
3781	NASDAQ	ICLR	Fri, Jun 28, 2013	35.55	35.99	35.15	35.43
3780	NASDAQ	ICLR	Thu, Jun 27, 2013	35.01	35.98	35.01	35.68
3779	NASDAQ	ICLR	Wed, Jun 26, 2013	35.25	35.72	34.83	34.93
3778	NASDAQ	ICLR	Tue, Jun 25, 2013	35.61	36.43	34.48	35.20
3777	NASDAQ	ICLR	Mon, Jun 24, 2013	35.34	35.67	34.56	35.40
3776	NASDAQ	ICLR	Fri, Jun 21, 2013	35.11	35.78	34.90	35.40
3775	NASDAQ	ICLR	Thu, Jun 20, 2013	35.81	35.95	34.82	35.03
3774	NASDAQ	ICLR	Wed, Jun 19, 2013	36.42	36.71	35.97	36.00
3773	NASDAQ	ICLR	Tue, Jun 18, 2013	35.86	36.50	35.77	36.22
3772	NASDAQ	ICLR	Mon, Jun 17, 2013	35.44	36.33	35.43	35.94
3771	NASDAQ	ICLR	Fri, Jun 14, 2013	35.18	35.83	35.14	35.53
3770	NASDAQ	ICLR	Thu, Jun 13, 2013	35.00	35.55	34.83	35.52
3769	NASDAQ	ICLR	Wed, Jun 12, 2013	34.58	35.21	34.58	34.96
3768	NASDAQ	ICLR	Tue, Jun 11, 2013	34.15	35.00	34.01	34.56
3767	NASDAQ	ICLR	Mon, Jun 10, 2013	34.21	34.54	34.19	34.35
3766	NASDAQ	ICLR	Fri, Jun 7, 2013	34.19	34.34	33.90	34.10
3765	NASDAQ	ICLR	Thu, Jun 6, 2013	33.71	34.20	33.57	34.00
3764	NASDAQ	ICLR	Wed, Jun 5, 2013	34.08	34.31	33.44	33.68
3763	NASDAQ	ICLR	Tue, Jun 4, 2013	34.43	34.67	34.13	34.16
3762	NASDAQ	ICLR	Mon, Jun 3, 2013	34.14	34.65	33.93	34.49
3761	NASDAQ	ICLR	Fri, May 31, 2013	34.47	34.83	34.30	34.34
3760	NASDAQ	ICLR	Thu, May 30, 2013	34.35	34.86	34.27	34.74
3759	NASDAQ	ICLR	Wed, May 29, 2013	34.45	34.89	34.10	34.56
3758	NASDAQ	ICLR	Tue, May 28, 2013	33.61	35.57	33.61	34.84
3757	NASDAQ	ICLR	Fri, May 24, 2013	33.26	33.66	32.98	33.41
3756	NASDAQ	ICLR	Thu, May 23, 2013	32.92	33.48	32.89	33.43
3755	NASDAQ	ICLR	Wed, May 22, 2013	33.30	34.19	33.09	33.14
3754	NASDAQ	ICLR	Tue, May 21, 2013	33.19	33.67	33.19	33.36
3753	NASDAQ	ICLR	Mon, May 20, 2013	33.35	33.86	33.24	33.39
3752	NASDAQ	ICLR	Fri, May 17, 2013	33.15	33.68	32.88	33.38
3751	NASDAQ	ICLR	Thu, May 16, 2013	33.49	33.49	32.81	32.91
3750	NASDAQ	ICLR	Wed, May 15, 2013	33.75	34.29	33.42	33.44
3749	NASDAQ	ICLR	Tue, May 14, 2013	33.11	34.49	33.08	33.93
3748	NASDAQ	ICLR	Mon, May 13, 2013	32.81	33.48	32.38	33.01
3747	NASDAQ	ICLR	Fri, May 10, 2013	32.31	32.98	32.17	32.73
3746	NASDAQ	ICLR	Thu, May 9, 2013	32.40	32.68	32.25	32.25
3745	NASDAQ	ICLR	Wed, May 8, 2013	32.28	32.65	32.01	32.27
3744	NASDAQ	ICLR	Tue, May 7, 2013	32.05	32.56	31.74	32.30
3743	NASDAQ	ICLR	Mon, May 6, 2013	32.60	32.78	32.07	32.10
3742	NASDAQ	ICLR	Fri, May 3, 2013	32.36	32.97	32.35	32.47
3741	NASDAQ	ICLR	Thu, May 2, 2013	32.47	32.86	32.17	32.50
3740	NASDAQ	ICLR	Wed, May 1, 2013	31.95	32.74	31.95	32.37
3739	NASDAQ	ICLR	Tue, Apr 30, 2013	31.70	32.49	31.15	32.12
3738	NASDAQ	ICLR	Mon, Apr 29, 2013	31.45	31.65	30.91	31.59
3737	NASDAQ	ICLR	Fri, Apr 26, 2013	31.80	31.99	31.34	31.45
3736	NASDAQ	ICLR	Thu, Apr 25, 2013	35.85	35.86	31.18	31.88
3735	NASDAQ	ICLR	Wed, Apr 24, 2013	29.86	29.86	29.07	29.20
3734	NASDAQ	ICLR	Tue, Apr 23, 2013	29.42	30.05	29.42	29.92
3733	NASDAQ	ICLR	Mon, Apr 22, 2013	29.64	29.73	29.24	29.42
3732	NASDAQ	ICLR	Fri, Apr 19, 2013	29.52	29.88	29.28	29.63
3731	NASDAQ	ICLR	Thu, Apr 18, 2013	29.67	29.82	29.13	29.33
3730	NASDAQ	ICLR	Wed, Apr 17, 2013	30.10	30.25	29.62	29.73
3729	NASDAQ	ICLR	Tue, Apr 16, 2013	30.10	30.30	30.00	30.19
3728	NASDAQ	ICLR	Mon, Apr 15, 2013	30.67	30.71	29.94	29.99
3727	NASDAQ	ICLR	Fri, Apr 12, 2013	30.92	31.12	30.33	30.53
3726	NASDAQ	ICLR	Thu, Apr 11, 2013	31.08	31.30	30.51	30.88
3725	NASDAQ	ICLR	Wed, Apr 10, 2013	30.75	31.00	30.27	30.90
3724	NASDAQ	ICLR	Tue, Apr 9, 2013	30.71	31.05	30.07	30.60
3723	NASDAQ	ICLR	Mon, Apr 8, 2013	30.84	30.84	30.33	30.54
3722	NASDAQ	ICLR	Fri, Apr 5, 2013	31.01	31.27	30.48	30.66
3721	NASDAQ	ICLR	Thu, Apr 4, 2013	31.40	31.50	30.77	31.24
3720	NASDAQ	ICLR	Wed, Apr 3, 2013	31.84	32.20	30.82	31.25
3719	NASDAQ	ICLR	Tue, Apr 2, 2013	31.18	32.16	31.18	31.87
3718	NASDAQ	ICLR	Mon, Apr 1, 2013	31.87	31.93	30.61	30.95
3717	NASDAQ	ICLR	Thu, Mar 28, 2013	32.52	32.68	31.87	32.29
3716	NASDAQ	ICLR	Wed, Mar 27, 2013	32.26	32.71	32.01	32.50
3715	NASDAQ	ICLR	Tue, Mar 26, 2013	32.52	32.68	32.05	32.25
3714	NASDAQ	ICLR	Mon, Mar 25, 2013	33.00	33.00	32.26	32.40
3713	NASDAQ	ICLR	Fri, Mar 22, 2013	32.82	32.95	32.77	32.91
3712	NASDAQ	ICLR	Thu, Mar 21, 2013	32.72	33.04	32.64	32.71
3711	NASDAQ	ICLR	Wed, Mar 20, 2013	32.13	33.07	32.08	32.76
3710	NASDAQ	ICLR	Tue, Mar 19, 2013	32.11	32.14	31.84	32.01
3709	NASDAQ	ICLR	Mon, Mar 18, 2013	31.81	32.04	31.52	31.95
3708	NASDAQ	ICLR	Fri, Mar 15, 2013	31.75	32.07	31.64	31.96
3707	NASDAQ	ICLR	Thu, Mar 14, 2013	31.45	31.94	31.38	31.90
3706	NASDAQ	ICLR	Wed, Mar 13, 2013	31.90	31.94	31.48	31.49
3705	NASDAQ	ICLR	Tue, Mar 12, 2013	31.77	31.92	31.55	31.90
3704	NASDAQ	ICLR	Mon, Mar 11, 2013	31.28	31.79	31.08	31.74
3703	NASDAQ	ICLR	Fri, Mar 8, 2013	31.73	31.99	31.50	31.83
3702	NASDAQ	ICLR	Thu, Mar 7, 2013	31.95	32.11	31.55	31.73
3701	NASDAQ	ICLR	Wed, Mar 6, 2013	31.99	32.19	31.73	31.90
3700	NASDAQ	ICLR	Tue, Mar 5, 2013	31.61	32.00	30.83	31.99
3699	NASDAQ	ICLR	Mon, Mar 4, 2013	31.23	31.86	31.19	31.73
3698	NASDAQ	ICLR	Fri, Mar 1, 2013	30.97	31.50	30.60	31.49
3697	NASDAQ	ICLR	Thu, Feb 28, 2013	30.30	31.46	30.25	31.16
3696	NASDAQ	ICLR	Wed, Feb 27, 2013	30.02	31.72	29.86	30.76
3695	NASDAQ	ICLR	Tue, Feb 26, 2013	29.99	30.08	29.74	30.07
3694	NASDAQ	ICLR	Mon, Feb 25, 2013	29.20	30.68	29.18	30.04
3693	NASDAQ	ICLR	Fri, Feb 22, 2013	28.71	29.75	28.57	29.58
3692	NASDAQ	ICLR	Thu, Feb 21, 2013	28.88	29.10	27.97	28.97
3691	NASDAQ	ICLR	Wed, Feb 20, 2013	29.50	29.57	28.70	29.19
3690	NASDAQ	ICLR	Tue, Feb 19, 2013	28.70	28.99	27.76	28.73
3689	NASDAQ	ICLR	Fri, Feb 15, 2013	28.39	28.68	27.69	28.43
3688	NASDAQ	ICLR	Thu, Feb 14, 2013	27.29	28.15	27.29	27.96
3687	NASDAQ	ICLR	Wed, Feb 13, 2013	27.33	27.84	27.04	27.46
3686	NASDAQ	ICLR	Tue, Feb 12, 2013	27.99	28.15	26.70	27.25
3685	NASDAQ	ICLR	Mon, Feb 11, 2013	28.27	28.27	27.81	28.04
3684	NASDAQ	ICLR	Fri, Feb 8, 2013	29.78	29.78	27.54	28.08
3683	NASDAQ	ICLR	Thu, Feb 7, 2013	28.10	28.22	27.80	27.99
3682	NASDAQ	ICLR	Wed, Feb 6, 2013	28.48	28.53	27.83	28.07
3681	NASDAQ	ICLR	Tue, Feb 5, 2013	29.21	29.21	28.45	28.47
3680	NASDAQ	ICLR	Mon, Feb 4, 2013	29.27	29.43	28.94	29.03
3679	NASDAQ	ICLR	Fri, Feb 1, 2013	29.30	29.48	28.94	29.30
3678	NASDAQ	ICLR	Thu, Jan 31, 2013	29.00	29.75	28.86	29.31
3677	NASDAQ	ICLR	Wed, Jan 30, 2013	28.42	28.96	28.15	28.96
3676	NASDAQ	ICLR	Tue, Jan 29, 2013	29.12	29.20	28.36	28.64
3675	NASDAQ	ICLR	Mon, Jan 28, 2013	29.15	29.65	28.87	29.15
3674	NASDAQ	ICLR	Fri, Jan 25, 2013	29.00	29.43	28.83	29.21
3673	NASDAQ	ICLR	Thu, Jan 24, 2013	28.60	29.04	28.20	28.96
3672	NASDAQ	ICLR	Wed, Jan 23, 2013	28.55	29.02	28.51	28.73
3671	NASDAQ	ICLR	Tue, Jan 22, 2013	28.58	28.72	28.44	28.51
3670	NASDAQ	ICLR	Fri, Jan 18, 2013	28.68	28.74	28.53	28.65
3669	NASDAQ	ICLR	Thu, Jan 17, 2013	28.64	28.75	28.41	28.67
3668	NASDAQ	ICLR	Wed, Jan 16, 2013	28.79	28.79	28.47	28.64
3667	NASDAQ	ICLR	Tue, Jan 15, 2013	28.81	28.90	28.44	28.77
3666	NASDAQ	ICLR	Mon, Jan 14, 2013	28.40	29.06	27.99	28.87
3665	NASDAQ	ICLR	Fri, Jan 11, 2013	28.84	28.99	28.15	28.29
3664	NASDAQ	ICLR	Thu, Jan 10, 2013	28.80	28.90	28.36	28.65
3663	NASDAQ	ICLR	Wed, Jan 9, 2013	28.95	29.08	28.50	28.69
3662	NASDAQ	ICLR	Tue, Jan 8, 2013	28.77	28.88	28.50	28.75
3661	NASDAQ	ICLR	Mon, Jan 7, 2013	28.88	28.88	28.51	28.64
3660	NASDAQ	ICLR	Fri, Jan 4, 2013	28.78	29.21	28.46	28.82
3659	NASDAQ	ICLR	Thu, Jan 3, 2013	28.19	28.90	28.13	28.49
3658	NASDAQ	ICLR	Wed, Jan 2, 2013	28.13	28.47	27.55	28.20
3657	NASDAQ	ICLR	Mon, Dec 31, 2012	27.42	27.81	27.02	27.76
3656	NASDAQ	ICLR	Fri, Dec 28, 2012	27.43	27.98	27.38	27.57
3655	NASDAQ	ICLR	Thu, Dec 27, 2012	27.71	28.17	27.22	27.66
3654	NASDAQ	ICLR	Wed, Dec 26, 2012	27.85	28.91	27.63	27.63
3653	NASDAQ	ICLR	Mon, Dec 24, 2012	27.95	28.88	27.79	27.90
3652	NASDAQ	ICLR	Fri, Dec 21, 2012	28.08	28.58	27.90	28.08
3651	NASDAQ	ICLR	Thu, Dec 20, 2012	27.96	28.53	27.96	28.43
3650	NASDAQ	ICLR	Wed, Dec 19, 2012	28.46	28.93	28.02	28.18
3649	NASDAQ	ICLR	Tue, Dec 18, 2012	28.28	28.91	28.28	28.54
3648	NASDAQ	ICLR	Mon, Dec 17, 2012	28.14	28.47	28.00	28.31
3647	NASDAQ	ICLR	Fri, Dec 14, 2012	28.03	28.54	27.53	28.21
3646	NASDAQ	ICLR	Thu, Dec 13, 2012	27.92	28.17	27.52	27.90
3645	NASDAQ	ICLR	Wed, Dec 12, 2012	27.86	28.21	27.80	28.08
3644	NASDAQ	ICLR	Tue, Dec 11, 2012	27.78	28.22	27.67	27.84
3643	NASDAQ	ICLR	Mon, Dec 10, 2012	27.08	28.03	27.01	27.67
3642	NASDAQ	ICLR	Fri, Dec 7, 2012	27.67	27.95	27.20	27.27
3641	NASDAQ	ICLR	Thu, Dec 6, 2012	27.16	28.06	27.16	27.73
3640	NASDAQ	ICLR	Wed, Dec 5, 2012	26.96	28.36	26.96	27.44
3639	NASDAQ	ICLR	Tue, Dec 4, 2012	27.88	27.89	27.27	27.66
3638	NASDAQ	ICLR	Mon, Dec 3, 2012	27.51	28.32	27.29	27.90
3637	NASDAQ	ICLR	Fri, Nov 30, 2012	27.33	27.88	27.22	27.59
3636	NASDAQ	ICLR	Thu, Nov 29, 2012	27.56	27.99	27.51	27.94
3635	NASDAQ	ICLR	Wed, Nov 28, 2012	27.59	27.85	27.14	27.65
3634	NASDAQ	ICLR	Tue, Nov 27, 2012	27.59	27.90	27.54	27.79
3633	NASDAQ	ICLR	Mon, Nov 26, 2012	27.21	27.84	27.10	27.59
3632	NASDAQ	ICLR	Fri, Nov 23, 2012	27.39	27.83	27.29	27.58
3631	NASDAQ	ICLR	Wed, Nov 21, 2012	27.54	27.68	27.18	27.39
3630	NASDAQ	ICLR	Tue, Nov 20, 2012	27.80	28.00	27.57	27.59
3629	NASDAQ	ICLR	Mon, Nov 19, 2012	27.39	28.06	25.97	27.97
3628	NASDAQ	ICLR	Fri, Nov 16, 2012	27.09	27.44	26.88	27.33
3627	NASDAQ	ICLR	Thu, Nov 15, 2012	26.86	27.21	26.73	26.83
3626	NASDAQ	ICLR	Wed, Nov 14, 2012	27.25	27.80	26.76	26.86
3625	NASDAQ	ICLR	Tue, Nov 13, 2012	27.21	27.50	26.90	27.23
3624	NASDAQ	ICLR	Mon, Nov 12, 2012	26.48	27.39	25.72	27.32
3623	NASDAQ	ICLR	Fri, Nov 9, 2012	26.27	26.98	26.27	26.71
3622	NASDAQ	ICLR	Thu, Nov 8, 2012	26.56	26.95	26.38	26.40
3621	NASDAQ	ICLR	Wed, Nov 7, 2012	25.76	27.35	25.72	26.95
3620	NASDAQ	ICLR	Tue, Nov 6, 2012	26.51	26.60	26.27	26.40
3619	NASDAQ	ICLR	Mon, Nov 5, 2012	26.24	26.63	26.02	26.33
3618	NASDAQ	ICLR	Fri, Nov 2, 2012	24.98	26.51	24.50	26.47
3617	NASDAQ	ICLR	Thu, Nov 1, 2012	24.02	24.90	23.97	24.14
3616	NASDAQ	ICLR	Wed, Oct 31, 2012	23.80	24.01	23.20	23.54
3615	NASDAQ	ICLR	Fri, Oct 26, 2012	24.09	24.33	23.94	24.02
3614	NASDAQ	ICLR	Thu, Oct 25, 2012	24.12	24.25	23.84	24.07
3613	NASDAQ	ICLR	Wed, Oct 24, 2012	23.57	24.17	23.40	23.97
3612	NASDAQ	ICLR	Tue, Oct 23, 2012	23.35	23.51	23.05	23.46
3611	NASDAQ	ICLR	Mon, Oct 22, 2012	23.70	24.20	23.48	23.64
3610	NASDAQ	ICLR	Fri, Oct 19, 2012	24.30	24.60	23.31	23.73
3609	NASDAQ	ICLR	Thu, Oct 18, 2012	24.69	24.72	24.19	24.27
3608	NASDAQ	ICLR	Wed, Oct 17, 2012	24.77	25.16	24.60	24.81
3607	NASDAQ	ICLR	Tue, Oct 16, 2012	24.54	24.98	24.32	24.81
3606	NASDAQ	ICLR	Mon, Oct 15, 2012	24.25	24.83	24.15	24.65
3605	NASDAQ	ICLR	Fri, Oct 12, 2012	24.25	24.44	24.15	24.28
3604	NASDAQ	ICLR	Thu, Oct 11, 2012	24.21	24.42	24.15	24.31
3603	NASDAQ	ICLR	Wed, Oct 10, 2012	24.26	24.28	24.07	24.16
3602	NASDAQ	ICLR	Tue, Oct 9, 2012	24.40	24.85	24.08	24.20
3601	NASDAQ	ICLR	Mon, Oct 8, 2012	24.65	24.65	24.25	24.45
3600	NASDAQ	ICLR	Fri, Oct 5, 2012	24.92	25.05	24.54	24.67
3599	NASDAQ	ICLR	Thu, Oct 4, 2012	24.66	25.12	24.66	24.94
3598	NASDAQ	ICLR	Wed, Oct 3, 2012	24.51	24.95	24.36	24.55
3597	NASDAQ	ICLR	Tue, Oct 2, 2012	24.48	24.79	24.21	24.51
3596	NASDAQ	ICLR	Mon, Oct 1, 2012	24.50	24.95	24.28	24.40
3595	NASDAQ	ICLR	Fri, Sep 28, 2012	23.96	24.49	23.76	24.37
3594	NASDAQ	ICLR	Thu, Sep 27, 2012	23.92	24.17	23.74	24.03
3593	NASDAQ	ICLR	Wed, Sep 26, 2012	24.03	24.17	23.70	23.82
3592	NASDAQ	ICLR	Tue, Sep 25, 2012	24.25	24.37	23.88	24.02
3591	NASDAQ	ICLR	Mon, Sep 24, 2012	24.51	24.74	24.09	24.16
3590	NASDAQ	ICLR	Fri, Sep 21, 2012	24.38	25.21	24.36	24.62
3589	NASDAQ	ICLR	Thu, Sep 20, 2012	24.25	24.95	24.25	24.73
3588	NASDAQ	ICLR	Wed, Sep 19, 2012	24.30	24.60	24.00	24.31
3587	NASDAQ	ICLR	Tue, Sep 18, 2012	24.02	24.61	23.36	24.23
3586	NASDAQ	ICLR	Mon, Sep 17, 2012	23.93	24.14	23.00	23.99
3585	NASDAQ	ICLR	Fri, Sep 14, 2012	24.33	24.52	24.03	24.15
3584	NASDAQ	ICLR	Thu, Sep 13, 2012	24.15	24.50	24.14	24.30
3583	NASDAQ	ICLR	Wed, Sep 12, 2012	24.60	24.61	24.19	24.25
3582	NASDAQ	ICLR	Tue, Sep 11, 2012	24.01	24.55	23.79	24.50
3581	NASDAQ	ICLR	Mon, Sep 10, 2012	23.88	24.20	23.74	24.02
3580	NASDAQ	ICLR	Fri, Sep 7, 2012	23.93	24.16	23.70	24.04
3579	NASDAQ	ICLR	Thu, Sep 6, 2012	23.34	24.17	23.34	23.95
3578	NASDAQ	ICLR	Wed, Sep 5, 2012	22.80	23.34	22.69	23.31
3577	NASDAQ	ICLR	Tue, Sep 4, 2012	22.85	23.69	22.43	23.03
3576	NASDAQ	ICLR	Fri, Aug 31, 2012	22.92	23.13	22.50	22.92
3575	NASDAQ	ICLR	Thu, Aug 30, 2012	23.26	23.31	22.80	22.84
3574	NASDAQ	ICLR	Wed, Aug 29, 2012	23.32	23.51	23.08	23.30
3573	NASDAQ	ICLR	Tue, Aug 28, 2012	23.21	23.48	23.13	23.35
3572	NASDAQ	ICLR	Mon, Aug 27, 2012	23.07	23.71	23.00	23.29
3571	NASDAQ	ICLR	Fri, Aug 24, 2012	23.11	23.19	23.00	23.07
3570	NASDAQ	ICLR	Thu, Aug 23, 2012	23.12	23.26	22.61	23.16
3569	NASDAQ	ICLR	Wed, Aug 22, 2012	23.43	23.59	22.95	23.10
3568	NASDAQ	ICLR	Tue, Aug 21, 2012	23.50	23.79	23.19	23.44
3567	NASDAQ	ICLR	Mon, Aug 20, 2012	23.15	23.55	23.04	23.47
3566	NASDAQ	ICLR	Fri, Aug 17, 2012	22.90	23.23	22.66	23.14
3565	NASDAQ	ICLR	Thu, Aug 16, 2012	23.11	23.40	22.93	23.14
3564	NASDAQ	ICLR	Wed, Aug 15, 2012	22.72	23.33	22.52	23.21
3563	NASDAQ	ICLR	Tue, Aug 14, 2012	23.33	23.72	22.84	22.96
3562	NASDAQ	ICLR	Mon, Aug 13, 2012	23.69	23.69	23.20	23.30
3561	NASDAQ	ICLR	Fri, Aug 10, 2012	23.82	23.85	23.44	23.60
3560	NASDAQ	ICLR	Thu, Aug 9, 2012	24.23	24.39	23.82	23.93
3559	NASDAQ	ICLR	Wed, Aug 8, 2012	23.75	24.41	23.58	24.32
3558	NASDAQ	ICLR	Tue, Aug 7, 2012	24.28	24.37	23.80	23.96
3557	NASDAQ	ICLR	Mon, Aug 6, 2012	24.49	25.03	24.17	24.22
3556	NASDAQ	ICLR	Fri, Aug 3, 2012	24.17	24.35	24.04	24.19
3555	NASDAQ	ICLR	Thu, Aug 2, 2012	23.92	24.21	23.90	24.12
3554	NASDAQ	ICLR	Wed, Aug 1, 2012	24.25	24.34	24.03	24.08
3553	NASDAQ	ICLR	Tue, Jul 31, 2012	23.90	24.24	23.81	24.13
3552	NASDAQ	ICLR	Mon, Jul 30, 2012	23.74	24.24	23.62	23.94
3551	NASDAQ	ICLR	Fri, Jul 27, 2012	23.58	23.83	23.44	23.66
3550	NASDAQ	ICLR	Thu, Jul 26, 2012	23.44	23.50	23.06	23.36
3549	NASDAQ	ICLR	Wed, Jul 25, 2012	22.86	23.21	22.42	23.14
3548	NASDAQ	ICLR	Tue, Jul 24, 2012	22.87	22.87	22.18	22.71
3547	NASDAQ	ICLR	Mon, Jul 23, 2012	22.76	23.33	22.49	23.09
3546	NASDAQ	ICLR	Fri, Jul 20, 2012	23.36	23.52	23.18	23.19
3545	NASDAQ	ICLR	Thu, Jul 19, 2012	24.01	24.01	23.33	23.72
3544	NASDAQ	ICLR	Wed, Jul 18, 2012	23.92	24.19	23.75	23.83
3543	NASDAQ	ICLR	Tue, Jul 17, 2012	23.36	23.90	23.20	23.84
3542	NASDAQ	ICLR	Mon, Jul 16, 2012	23.08	23.60	23.00	23.41
3541	NASDAQ	ICLR	Fri, Jul 13, 2012	23.04	23.44	23.04	23.06
3540	NASDAQ	ICLR	Thu, Jul 12, 2012	23.22	23.22	21.71	22.97
3539	NASDAQ	ICLR	Wed, Jul 11, 2012	23.78	23.78	23.28	23.38
3538	NASDAQ	ICLR	Tue, Jul 10, 2012	24.01	24.81	23.77	23.81
3537	NASDAQ	ICLR	Mon, Jul 9, 2012	23.20	24.00	23.14	23.76
3536	NASDAQ	ICLR	Fri, Jul 6, 2012	22.81	23.26	22.66	23.22
3535	NASDAQ	ICLR	Thu, Jul 5, 2012	23.21	23.40	22.68	22.97
3534	NASDAQ	ICLR	Tue, Jul 3, 2012	22.66	23.63	22.43	23.27
3533	NASDAQ	ICLR	Mon, Jul 2, 2012	22.55	22.77	22.16	22.65
3532	NASDAQ	ICLR	Fri, Jun 29, 2012	22.20	22.58	21.75	22.53
3531	NASDAQ	ICLR	Thu, Jun 28, 2012	21.95	22.12	21.52	21.88
3530	NASDAQ	ICLR	Wed, Jun 27, 2012	21.72	22.27	21.72	22.12
3529	NASDAQ	ICLR	Tue, Jun 26, 2012	21.92	21.92	21.32	21.68
3528	NASDAQ	ICLR	Mon, Jun 25, 2012	21.89	22.55	20.28	21.94
3527	NASDAQ	ICLR	Fri, Jun 22, 2012	22.07	22.32	21.75	22.20
3526	NASDAQ	ICLR	Thu, Jun 21, 2012	22.61	22.73	21.95	21.97
3525	NASDAQ	ICLR	Wed, Jun 20, 2012	21.93	22.72	21.72	22.63
3524	NASDAQ	ICLR	Tue, Jun 19, 2012	21.23	22.02	21.18	21.91
3523	NASDAQ	ICLR	Mon, Jun 18, 2012	22.48	22.95	21.08	21.13
3522	NASDAQ	ICLR	Fri, Jun 15, 2012	21.09	21.73	21.09	21.46
3521	NASDAQ	ICLR	Thu, Jun 14, 2012	21.12	21.41	21.00	21.16
3520	NASDAQ	ICLR	Wed, Jun 13, 2012	21.21	21.38	20.92	21.10
3519	NASDAQ	ICLR	Tue, Jun 12, 2012	21.48	21.62	21.02	21.45
3518	NASDAQ	ICLR	Mon, Jun 11, 2012	21.89	21.89	21.25	21.29
3517	NASDAQ	ICLR	Fri, Jun 8, 2012	21.57	21.83	21.57	21.75
3516	NASDAQ	ICLR	Thu, Jun 7, 2012	21.25	21.80	21.00	21.77
3515	NASDAQ	ICLR	Wed, Jun 6, 2012	21.01	21.38	20.93	21.22
3514	NASDAQ	ICLR	Tue, Jun 5, 2012	20.69	21.09	20.25	20.89
3513	NASDAQ	ICLR	Mon, Jun 4, 2012	20.95	21.27	20.60	20.79
3512	NASDAQ	ICLR	Fri, Jun 1, 2012	21.29	21.39	20.81	20.96
3511	NASDAQ	ICLR	Thu, May 31, 2012	21.66	21.84	21.35	21.47
3510	NASDAQ	ICLR	Wed, May 30, 2012	21.68	21.86	21.37	21.70
3509	NASDAQ	ICLR	Tue, May 29, 2012	22.02	22.30	21.77	21.94
3508	NASDAQ	ICLR	Fri, May 25, 2012	21.46	22.02	21.45	21.93
3507	NASDAQ	ICLR	Thu, May 24, 2012	21.65	21.65	21.25	21.45
3506	NASDAQ	ICLR	Wed, May 23, 2012	21.53	21.81	21.36	21.60
3505	NASDAQ	ICLR	Tue, May 22, 2012	21.98	22.05	21.53	21.60
3504	NASDAQ	ICLR	Mon, May 21, 2012	21.71	22.10	21.71	21.95
3503	NASDAQ	ICLR	Fri, May 18, 2012	22.54	22.94	21.52	21.79
3502	NASDAQ	ICLR	Thu, May 17, 2012	22.40	22.53	21.76	21.80
3501	NASDAQ	ICLR	Wed, May 16, 2012	22.13	23.00	21.82	22.54
3500	NASDAQ	ICLR	Tue, May 15, 2012	22.10	22.23	22.03	22.18
3499	NASDAQ	ICLR	Mon, May 14, 2012	22.27	22.53	21.74	22.05
3498	NASDAQ	ICLR	Fri, May 11, 2012	22.28	22.65	21.69	22.40
3497	NASDAQ	ICLR	Thu, May 10, 2012	21.97	22.37	21.93	22.35
3496	NASDAQ	ICLR	Wed, May 9, 2012	22.04	22.14	21.83	21.93
3495	NASDAQ	ICLR	Tue, May 8, 2012	21.85	22.33	21.51	22.19
3494	NASDAQ	ICLR	Mon, May 7, 2012	22.08	22.43	21.82	22.18
3493	NASDAQ	ICLR	Fri, May 4, 2012	22.33	22.33	21.94	22.00
3492	NASDAQ	ICLR	Thu, May 3, 2012	22.51	22.73	21.99	22.50
3491	NASDAQ	ICLR	Wed, May 2, 2012	22.01	22.55	22.00	22.50
3490	NASDAQ	ICLR	Tue, May 1, 2012	22.07	22.27	22.00	22.10
3489	NASDAQ	ICLR	Mon, Apr 30, 2012	22.14	22.29	21.98	22.18
3488	NASDAQ	ICLR	Fri, Apr 27, 2012	22.28	22.50	22.23	22.30
3487	NASDAQ	ICLR	Thu, Apr 26, 2012	22.42	22.50	22.28	22.46
3486	NASDAQ	ICLR	Wed, Apr 25, 2012	23.79	23.81	22.31	22.44
3485	NASDAQ	ICLR	Tue, Apr 24, 2012	20.02	22.91	20.02	22.40
3484	NASDAQ	ICLR	Mon, Apr 23, 2012	21.56	21.72	20.66	20.95
3483	NASDAQ	ICLR	Fri, Apr 20, 2012	21.56	22.12	20.44	21.75
3482	NASDAQ	ICLR	Thu, Apr 19, 2012	21.69	21.87	21.24	21.51
3481	NASDAQ	ICLR	Wed, Apr 18, 2012	21.31	21.66	21.00	21.57
3480	NASDAQ	ICLR	Tue, Apr 17, 2012	20.91	21.58	20.62	21.34
3479	NASDAQ	ICLR	Mon, Apr 16, 2012	21.38	21.84	20.62	20.85
3478	NASDAQ	ICLR	Fri, Apr 13, 2012	21.43	21.58	21.18	21.38
3477	NASDAQ	ICLR	Thu, Apr 12, 2012	21.92	22.19	21.42	21.49
3476	NASDAQ	ICLR	Wed, Apr 11, 2012	21.92	22.08	21.74	21.97
3475	NASDAQ	ICLR	Tue, Apr 10, 2012	21.66	22.03	21.49	21.70
3474	NASDAQ	ICLR	Mon, Apr 9, 2012	21.71	21.83	21.49	21.62
3473	NASDAQ	ICLR	Thu, Apr 5, 2012	22.34	22.34	21.92	21.96
3472	NASDAQ	ICLR	Wed, Apr 4, 2012	22.56	22.91	22.21	22.38
3471	NASDAQ	ICLR	Tue, Apr 3, 2012	22.31	23.04	21.99	22.72
3470	NASDAQ	ICLR	Mon, Apr 2, 2012	21.20	22.36	20.99	22.28
3469	NASDAQ	ICLR	Fri, Mar 30, 2012	21.36	21.53	20.99	21.22
3468	NASDAQ	ICLR	Thu, Mar 29, 2012	21.72	21.78	21.16	21.25
3467	NASDAQ	ICLR	Wed, Mar 28, 2012	21.82	22.15	21.62	21.65
3466	NASDAQ	ICLR	Tue, Mar 27, 2012	21.75	22.33	21.53	21.80
3465	NASDAQ	ICLR	Mon, Mar 26, 2012	21.80	21.80	21.50	21.60
3464	NASDAQ	ICLR	Fri, Mar 23, 2012	21.58	21.80	21.57	21.76
3463	NASDAQ	ICLR	Thu, Mar 22, 2012	21.09	21.67	20.97	21.47
3462	NASDAQ	ICLR	Wed, Mar 21, 2012	21.17	21.24	20.75	21.16
3461	NASDAQ	ICLR	Tue, Mar 20, 2012	21.55	21.65	21.10	21.16
3460	NASDAQ	ICLR	Mon, Mar 19, 2012	21.76	21.76	21.49	21.65
3459	NASDAQ	ICLR	Fri, Mar 16, 2012	21.60	21.80	21.39	21.68
3458	NASDAQ	ICLR	Thu, Mar 15, 2012	21.83	21.83	21.43	21.57
3457	NASDAQ	ICLR	Wed, Mar 14, 2012	21.96	22.06	21.74	21.80
3456	NASDAQ	ICLR	Tue, Mar 13, 2012	21.93	22.21	21.79	22.00
3455	NASDAQ	ICLR	Mon, Mar 12, 2012	21.50	21.69	21.39	21.65
3454	NASDAQ	ICLR	Fri, Mar 9, 2012	21.55	22.23	21.47	21.64
3453	NASDAQ	ICLR	Thu, Mar 8, 2012	21.32	21.65	21.14	21.65
3452	NASDAQ	ICLR	Wed, Mar 7, 2012	21.05	21.32	20.82	21.25
3451	NASDAQ	ICLR	Tue, Mar 6, 2012	21.18	21.24	20.69	21.09
3450	NASDAQ	ICLR	Mon, Mar 5, 2012	21.45	21.47	21.07	21.37
3449	NASDAQ	ICLR	Fri, Mar 2, 2012	21.28	21.58	21.14	21.44
3448	NASDAQ	ICLR	Thu, Mar 1, 2012	21.16	21.49	20.77	21.29
3447	NASDAQ	ICLR	Wed, Feb 29, 2012	21.12	21.35	20.98	21.18
3446	NASDAQ	ICLR	Tue, Feb 28, 2012	21.07	21.34	20.63	21.08
3445	NASDAQ	ICLR	Mon, Feb 27, 2012	21.03	21.17	20.67	20.95
3444	NASDAQ	ICLR	Fri, Feb 24, 2012	21.00	21.29	20.83	21.14
3443	NASDAQ	ICLR	Thu, Feb 23, 2012	20.65	21.22	20.48	21.10
3442	NASDAQ	ICLR	Wed, Feb 22, 2012	20.39	20.63	20.30	20.59
3441	NASDAQ	ICLR	Tue, Feb 21, 2012	20.27	20.62	19.97	20.38
3440	NASDAQ	ICLR	Fri, Feb 17, 2012	20.50	20.51	20.22	20.25
3439	NASDAQ	ICLR	Thu, Feb 16, 2012	20.73	20.76	20.15	20.45
3438	NASDAQ	ICLR	Wed, Feb 15, 2012	21.03	21.87	20.53	20.78
3437	NASDAQ	ICLR	Tue, Feb 14, 2012	20.40	20.64	20.32	20.42
3436	NASDAQ	ICLR	Mon, Feb 13, 2012	20.39	20.62	20.35	20.51
3435	NASDAQ	ICLR	Fri, Feb 10, 2012	20.30	20.41	20.22	20.31
3434	NASDAQ	ICLR	Thu, Feb 9, 2012	20.30	20.51	20.19	20.26
3433	NASDAQ	ICLR	Wed, Feb 8, 2012	20.45	20.62	20.24	20.37
3432	NASDAQ	ICLR	Tue, Feb 7, 2012	20.67	20.67	20.31	20.46
3431	NASDAQ	ICLR	Mon, Feb 6, 2012	20.60	21.02	20.56	20.73
3430	NASDAQ	ICLR	Fri, Feb 3, 2012	20.42	20.83	19.24	20.71
3429	NASDAQ	ICLR	Thu, Feb 2, 2012	20.55	20.68	20.19	20.24
3428	NASDAQ	ICLR	Wed, Feb 1, 2012	19.75	20.59	19.59	20.49
3427	NASDAQ	ICLR	Tue, Jan 31, 2012	19.20	20.00	19.13	19.52
3426	NASDAQ	ICLR	Mon, Jan 30, 2012	18.89	19.10	18.57	19.01
3425	NASDAQ	ICLR	Fri, Jan 27, 2012	18.60	19.03	18.40	19.00
3424	NASDAQ	ICLR	Thu, Jan 26, 2012	18.90	18.90	18.46	18.58
3423	NASDAQ	ICLR	Wed, Jan 25, 2012	18.91	18.96	18.60	18.87
3422	NASDAQ	ICLR	Tue, Jan 24, 2012	18.39	18.98	18.35	18.89
3421	NASDAQ	ICLR	Mon, Jan 23, 2012	18.39	18.58	18.13	18.40
3420	NASDAQ	ICLR	Fri, Jan 20, 2012	18.50	18.64	18.33	18.36
3419	NASDAQ	ICLR	Thu, Jan 19, 2012	18.60	18.73	18.40	18.54
3418	NASDAQ	ICLR	Wed, Jan 18, 2012	18.54	18.84	18.35	18.55
3417	NASDAQ	ICLR	Tue, Jan 17, 2012	18.55	18.71	18.17	18.52
3416	NASDAQ	ICLR	Fri, Jan 13, 2012	18.39	18.60	17.97	18.45
3415	NASDAQ	ICLR	Thu, Jan 12, 2012	18.83	18.83	18.23	18.53
3414	NASDAQ	ICLR	Wed, Jan 11, 2012	18.47	18.85	18.34	18.68
3413	NASDAQ	ICLR	Tue, Jan 10, 2012	17.85	18.57	17.83	18.52
3412	NASDAQ	ICLR	Mon, Jan 9, 2012	17.57	17.92	17.29	17.78
3411	NASDAQ	ICLR	Fri, Jan 6, 2012	17.08	17.56	17.08	17.50
3410	NASDAQ	ICLR	Thu, Jan 5, 2012	16.92	17.23	16.73	17.18
3409	NASDAQ	ICLR	Wed, Jan 4, 2012	17.17	17.34	16.97	17.06
3408	NASDAQ	ICLR	Tue, Jan 3, 2012	17.34	17.45	16.82	17.27
3407	NASDAQ	ICLR	Fri, Dec 30, 2011	16.96	17.29	16.91	17.11
3406	NASDAQ	ICLR	Thu, Dec 29, 2011	16.76	17.06	16.61	16.96
3405	NASDAQ	ICLR	Wed, Dec 28, 2011	16.83	17.06	16.47	16.69
3404	NASDAQ	ICLR	Tue, Dec 27, 2011	16.70	17.05	16.70	16.75
3403	NASDAQ	ICLR	Fri, Dec 23, 2011	17.24	17.25	16.85	16.86
3402	NASDAQ	ICLR	Thu, Dec 22, 2011	16.75	17.34	16.35	17.25
3401	NASDAQ	ICLR	Wed, Dec 21, 2011	16.79	17.09	16.48	16.68
3400	NASDAQ	ICLR	Tue, Dec 20, 2011	16.59	17.02	16.32	16.82
3399	NASDAQ	ICLR	Mon, Dec 19, 2011	15.90	16.75	15.77	16.42
3398	NASDAQ	ICLR	Fri, Dec 16, 2011	16.14	16.30	15.57	15.99
3397	NASDAQ	ICLR	Thu, Dec 15, 2011	16.10	16.21	15.94	16.09
3396	NASDAQ	ICLR	Wed, Dec 14, 2011	15.86	16.12	15.75	16.04
3395	NASDAQ	ICLR	Tue, Dec 13, 2011	16.20	16.33	16.00	16.07
3394	NASDAQ	ICLR	Mon, Dec 12, 2011	15.97	16.19	15.95	16.14
3393	NASDAQ	ICLR	Fri, Dec 9, 2011	16.05	16.42	16.01	16.10
3392	NASDAQ	ICLR	Thu, Dec 8, 2011	16.05	16.29	16.03	16.10
3391	NASDAQ	ICLR	Wed, Dec 7, 2011	16.51	16.51	16.00	16.24
3390	NASDAQ	ICLR	Tue, Dec 6, 2011	16.69	16.80	16.54	16.63
3389	NASDAQ	ICLR	Mon, Dec 5, 2011	16.65	16.89	16.45	16.67
3388	NASDAQ	ICLR	Fri, Dec 2, 2011	16.54	16.93	16.46	16.60
3387	NASDAQ	ICLR	Thu, Dec 1, 2011	16.94	17.12	16.67	16.69
3386	NASDAQ	ICLR	Wed, Nov 30, 2011	16.95	17.11	16.26	17.01
3385	NASDAQ	ICLR	Tue, Nov 29, 2011	16.85	16.97	16.45	16.53
3384	NASDAQ	ICLR	Mon, Nov 28, 2011	17.07	17.20	16.75	16.88
3383	NASDAQ	ICLR	Fri, Nov 25, 2011	16.71	17.08	16.71	17.00
3382	NASDAQ	ICLR	Wed, Nov 23, 2011	16.46	17.15	16.46	16.79
3381	NASDAQ	ICLR	Tue, Nov 22, 2011	16.43	16.70	16.22	16.51
3380	NASDAQ	ICLR	Mon, Nov 21, 2011	16.31	16.68	16.20	16.41
3379	NASDAQ	ICLR	Fri, Nov 18, 2011	16.69	16.80	16.52	16.60
3378	NASDAQ	ICLR	Thu, Nov 17, 2011	16.83	16.92	16.60	16.63
3377	NASDAQ	ICLR	Wed, Nov 16, 2011	16.90	17.03	16.76	16.86
3376	NASDAQ	ICLR	Tue, Nov 15, 2011	16.68	17.15	16.61	17.03
3375	NASDAQ	ICLR	Mon, Nov 14, 2011	17.13	17.13	16.84	16.92
3374	NASDAQ	ICLR	Fri, Nov 11, 2011	17.06	17.43	16.63	17.19
3373	NASDAQ	ICLR	Thu, Nov 10, 2011	17.24	17.24	16.89	16.96
3372	NASDAQ	ICLR	Wed, Nov 9, 2011	17.19	17.34	16.99	17.09
3371	NASDAQ	ICLR	Tue, Nov 8, 2011	17.21	17.58	17.09	17.47
3370	NASDAQ	ICLR	Mon, Nov 7, 2011	17.12	17.21	16.89	17.17
3369	NASDAQ	ICLR	Fri, Nov 4, 2011	17.32	17.73	16.93	16.97
3368	NASDAQ	ICLR	Thu, Nov 3, 2011	17.46	17.67	17.11	17.48
3367	NASDAQ	ICLR	Wed, Nov 2, 2011	17.06	17.51	17.06	17.32
3366	NASDAQ	ICLR	Tue, Nov 1, 2011	16.31	17.60	16.31	16.81
3365	NASDAQ	ICLR	Mon, Oct 31, 2011	17.02	17.17	16.74	16.80
3364	NASDAQ	ICLR	Fri, Oct 28, 2011	17.74	18.28	17.08	17.20
3363	NASDAQ	ICLR	Thu, Oct 27, 2011	15.75	17.78	15.75	17.65
3362	NASDAQ	ICLR	Wed, Oct 26, 2011	15.79	15.91	15.50	15.78
3361	NASDAQ	ICLR	Tue, Oct 25, 2011	15.77	16.15	15.55	15.68
3360	NASDAQ	ICLR	Mon, Oct 24, 2011	15.74	16.23	15.64	15.83
3359	NASDAQ	ICLR	Fri, Oct 21, 2011	15.64	16.13	15.31	15.73
3358	NASDAQ	ICLR	Thu, Oct 20, 2011	15.49	15.68	15.10	15.53
3357	NASDAQ	ICLR	Wed, Oct 19, 2011	15.64	15.74	15.25	15.50
3356	NASDAQ	ICLR	Tue, Oct 18, 2011	15.80	15.99	15.33	15.64
3355	NASDAQ	ICLR	Mon, Oct 17, 2011	16.34	16.56	15.62	15.76
3354	NASDAQ	ICLR	Fri, Oct 14, 2011	16.16	16.46	15.79	16.44
3353	NASDAQ	ICLR	Thu, Oct 13, 2011	15.41	16.18	15.27	16.04
3352	NASDAQ	ICLR	Wed, Oct 12, 2011	15.22	15.84	15.22	15.50
3351	NASDAQ	ICLR	Tue, Oct 11, 2011	15.18	15.40	15.03	15.12
3350	NASDAQ	ICLR	Mon, Oct 10, 2011	15.45	15.60	15.27	15.40
3349	NASDAQ	ICLR	Fri, Oct 7, 2011	15.94	15.94	15.40	15.42
3348	NASDAQ	ICLR	Thu, Oct 6, 2011	15.85	16.07	15.76	15.80
3347	NASDAQ	ICLR	Wed, Oct 5, 2011	16.28	16.39	15.80	15.88
3346	NASDAQ	ICLR	Tue, Oct 4, 2011	15.96	16.36	15.90	16.28
3345	NASDAQ	ICLR	Mon, Oct 3, 2011	16.00	16.48	15.90	16.01
3344	NASDAQ	ICLR	Fri, Sep 30, 2011	16.35	16.73	16.00	16.08
3343	NASDAQ	ICLR	Thu, Sep 29, 2011	17.06	17.59	15.98	16.50
3342	NASDAQ	ICLR	Wed, Sep 28, 2011	17.31	17.44	16.83	16.88
3341	NASDAQ	ICLR	Tue, Sep 27, 2011	18.10	18.10	17.29	17.36
3340	NASDAQ	ICLR	Mon, Sep 26, 2011	17.53	17.90	17.11	17.87
3339	NASDAQ	ICLR	Fri, Sep 23, 2011	17.07	17.44	16.81	17.40
3338	NASDAQ	ICLR	Thu, Sep 22, 2011	16.72	17.49	16.65	17.14
3337	NASDAQ	ICLR	Wed, Sep 21, 2011	17.48	18.48	17.15	17.16
3336	NASDAQ	ICLR	Tue, Sep 20, 2011	17.84	18.15	17.48	17.51
3335	NASDAQ	ICLR	Mon, Sep 19, 2011	17.65	17.91	17.56	17.77
3334	NASDAQ	ICLR	Fri, Sep 16, 2011	18.35	18.67	17.64	17.94
3333	NASDAQ	ICLR	Thu, Sep 15, 2011	18.71	18.71	18.30	18.38
3332	NASDAQ	ICLR	Wed, Sep 14, 2011	18.77	18.84	18.25	18.53
3331	NASDAQ	ICLR	Tue, Sep 13, 2011	18.87	18.92	18.44	18.74
3330	NASDAQ	ICLR	Mon, Sep 12, 2011	18.35	18.80	18.20	18.74
3329	NASDAQ	ICLR	Fri, Sep 9, 2011	18.93	19.35	18.46	18.50
3328	NASDAQ	ICLR	Thu, Sep 8, 2011	19.69	19.92	19.07	19.14
3327	NASDAQ	ICLR	Wed, Sep 7, 2011	20.64	20.96	19.69	19.85
3326	NASDAQ	ICLR	Tue, Sep 6, 2011	19.69	20.74	19.23	20.42
3325	NASDAQ	ICLR	Fri, Sep 2, 2011	20.91	21.17	20.22	20.32
3324	NASDAQ	ICLR	Thu, Sep 1, 2011	21.25	21.81	20.79	21.17
3323	NASDAQ	ICLR	Wed, Aug 31, 2011	21.64	22.00	21.13	21.31
3322	NASDAQ	ICLR	Tue, Aug 30, 2011	20.02	21.47	19.80	21.38
3321	NASDAQ	ICLR	Mon, Aug 29, 2011	19.19	20.30	19.19	20.14
3320	NASDAQ	ICLR	Fri, Aug 26, 2011	18.90	19.14	18.53	19.00
3319	NASDAQ	ICLR	Thu, Aug 25, 2011	19.39	19.39	18.84	19.05
3318	NASDAQ	ICLR	Wed, Aug 24, 2011	19.27	19.53	18.85	19.24
3317	NASDAQ	ICLR	Tue, Aug 23, 2011	19.32	19.55	18.99	19.22
3316	NASDAQ	ICLR	Mon, Aug 22, 2011	19.49	19.84	19.00	19.18
3315	NASDAQ	ICLR	Fri, Aug 19, 2011	18.91	19.23	18.54	19.10
3314	NASDAQ	ICLR	Thu, Aug 18, 2011	19.47	19.87	18.65	19.02
3313	NASDAQ	ICLR	Wed, Aug 17, 2011	19.96	20.25	19.32	19.72
3312	NASDAQ	ICLR	Tue, Aug 16, 2011	19.62	20.01	19.35	19.92
3311	NASDAQ	ICLR	Mon, Aug 15, 2011	19.37	19.76	19.06	19.45
3310	NASDAQ	ICLR	Fri, Aug 12, 2011	19.42	19.86	18.94	19.19
3309	NASDAQ	ICLR	Thu, Aug 11, 2011	19.05	19.59	18.62	19.32
3308	NASDAQ	ICLR	Wed, Aug 10, 2011	19.23	19.64	18.61	18.99
3307	NASDAQ	ICLR	Tue, Aug 9, 2011	19.25	19.82	18.55	19.73
3306	NASDAQ	ICLR	Mon, Aug 8, 2011	19.66	19.66	18.88	19.01
3305	NASDAQ	ICLR	Fri, Aug 5, 2011	19.66	20.58	18.98	20.20
3304	NASDAQ	ICLR	Thu, Aug 4, 2011	20.16	20.97	19.63	19.64
3303	NASDAQ	ICLR	Wed, Aug 3, 2011	20.92	21.39	20.13	20.25
3302	NASDAQ	ICLR	Tue, Aug 2, 2011	21.37	21.69	20.69	21.07
3301	NASDAQ	ICLR	Mon, Aug 1, 2011	22.50	22.50	21.25	21.38
3300	NASDAQ	ICLR	Fri, Jul 29, 2011	22.27	22.49	22.00	22.33
3299	NASDAQ	ICLR	Thu, Jul 28, 2011	22.33	22.48	22.14	22.34
3298	NASDAQ	ICLR	Wed, Jul 27, 2011	22.25	22.45	22.04	22.38
3297	NASDAQ	ICLR	Tue, Jul 26, 2011	23.00	23.00	21.95	22.30
3296	NASDAQ	ICLR	Mon, Jul 25, 2011	22.66	23.37	22.44	22.93
3295	NASDAQ	ICLR	Fri, Jul 22, 2011	23.05	23.31	22.85	23.00
3294	NASDAQ	ICLR	Thu, Jul 21, 2011	22.31	23.53	22.31	23.05
3293	NASDAQ	ICLR	Wed, Jul 20, 2011	22.98	23.43	22.09	22.73
3292	NASDAQ	ICLR	Tue, Jul 19, 2011	24.37	24.68	23.45	23.63
3291	NASDAQ	ICLR	Mon, Jul 18, 2011	24.53	25.07	24.09	24.32
3290	NASDAQ	ICLR	Fri, Jul 15, 2011	24.88	24.93	24.54	24.60
3289	NASDAQ	ICLR	Thu, Jul 14, 2011	25.02	25.17	24.67	24.79
3288	NASDAQ	ICLR	Wed, Jul 13, 2011	24.99	25.27	24.84	25.09
3287	NASDAQ	ICLR	Tue, Jul 12, 2011	24.90	25.11	24.70	24.94
3286	NASDAQ	ICLR	Mon, Jul 11, 2011	25.01	25.50	24.85	24.90
3285	NASDAQ	ICLR	Fri, Jul 8, 2011	24.76	25.32	24.23	25.21
3284	NASDAQ	ICLR	Thu, Jul 7, 2011	24.33	24.97	24.01	24.91
3283	NASDAQ	ICLR	Wed, Jul 6, 2011	23.88	24.28	23.69	24.22
3282	NASDAQ	ICLR	Tue, Jul 5, 2011	24.04	24.14	23.59	23.99
3281	NASDAQ	ICLR	Fri, Jul 1, 2011	23.49	24.25	23.37	24.04
3280	NASDAQ	ICLR	Thu, Jun 30, 2011	23.12	23.59	22.61	23.56
3279	NASDAQ	ICLR	Wed, Jun 29, 2011	23.19	23.22	22.99	23.13
3278	NASDAQ	ICLR	Tue, Jun 28, 2011	23.17	23.37	23.03	23.18
3277	NASDAQ	ICLR	Mon, Jun 27, 2011	23.10	23.45	22.61	23.19
3276	NASDAQ	ICLR	Fri, Jun 24, 2011	23.76	23.76	22.96	23.18
3275	NASDAQ	ICLR	Thu, Jun 23, 2011	23.98	24.00	23.40	23.80
3274	NASDAQ	ICLR	Wed, Jun 22, 2011	24.62	24.76	24.02	24.12
3273	NASDAQ	ICLR	Tue, Jun 21, 2011	23.97	24.69	23.95	24.65
3272	NASDAQ	ICLR	Mon, Jun 20, 2011	24.11	24.11	23.02	23.97
3271	NASDAQ	ICLR	Fri, Jun 17, 2011	24.34	24.48	24.07	24.20
3270	NASDAQ	ICLR	Thu, Jun 16, 2011	23.61	24.34	23.42	24.28
3269	NASDAQ	ICLR	Wed, Jun 15, 2011	23.86	24.27	23.64	23.78
3268	NASDAQ	ICLR	Tue, Jun 14, 2011	24.71	24.71	24.12	24.15
3267	NASDAQ	ICLR	Mon, Jun 13, 2011	24.38	24.87	24.32	24.62
3266	NASDAQ	ICLR	Fri, Jun 10, 2011	24.27	24.89	24.11	24.41
3265	NASDAQ	ICLR	Thu, Jun 9, 2011	24.34	24.67	23.91	24.38
3264	NASDAQ	ICLR	Wed, Jun 8, 2011	24.41	24.60	24.20	24.33
3263	NASDAQ	ICLR	Tue, Jun 7, 2011	24.90	24.90	24.31	24.60
3262	NASDAQ	ICLR	Mon, Jun 6, 2011	25.28	25.43	24.64	24.75
3261	NASDAQ	ICLR	Fri, Jun 3, 2011	25.20	25.93	25.08	25.32
3260	NASDAQ	ICLR	Thu, Jun 2, 2011	25.48	26.22	24.62	25.92
3259	NASDAQ	ICLR	Wed, Jun 1, 2011	25.30	25.78	25.25	25.42
3258	NASDAQ	ICLR	Tue, May 31, 2011	25.54	26.00	25.48	25.59
3257	NASDAQ	ICLR	Fri, May 27, 2011	25.92	26.04	25.41	25.89
3256	NASDAQ	ICLR	Thu, May 26, 2011	25.20	26.00	24.93	25.81
3255	NASDAQ	ICLR	Wed, May 25, 2011	23.92	24.32	23.52	24.22
3254	NASDAQ	ICLR	Tue, May 24, 2011	24.78	24.78	23.84	24.01
3253	NASDAQ	ICLR	Mon, May 23, 2011	24.49	24.84	24.08	24.79
3252	NASDAQ	ICLR	Fri, May 20, 2011	24.01	24.94	24.01	24.80
3251	NASDAQ	ICLR	Thu, May 19, 2011	24.84	24.85	24.31	24.56
3250	NASDAQ	ICLR	Wed, May 18, 2011	24.95	25.00	24.39	24.87
3249	NASDAQ	ICLR	Tue, May 17, 2011	23.16	24.95	23.16	24.93
3248	NASDAQ	ICLR	Mon, May 16, 2011	24.35	24.53	24.07	24.33
3247	NASDAQ	ICLR	Fri, May 13, 2011	24.23	24.69	23.97	24.59
3246	NASDAQ	ICLR	Thu, May 12, 2011	24.23	24.39	23.67	24.29
3245	NASDAQ	ICLR	Wed, May 11, 2011	24.76	24.94	24.19	24.50
3244	NASDAQ	ICLR	Tue, May 10, 2011	24.73	24.98	24.15	24.77
3243	NASDAQ	ICLR	Mon, May 9, 2011	24.20	24.75	24.20	24.63
3242	NASDAQ	ICLR	Fri, May 6, 2011	24.20	24.35	23.49	24.20
3241	NASDAQ	ICLR	Thu, May 5, 2011	24.06	24.12	23.87	24.02
3240	NASDAQ	ICLR	Wed, May 4, 2011	24.21	24.38	23.89	24.13
3239	NASDAQ	ICLR	Tue, May 3, 2011	24.17	24.54	23.23	24.16
3238	NASDAQ	ICLR	Mon, May 2, 2011	24.52	24.73	23.72	24.37
3237	NASDAQ	ICLR	Fri, Apr 29, 2011	24.44	24.64	24.11	24.56
3236	NASDAQ	ICLR	Thu, Apr 28, 2011	24.35	24.61	23.82	24.45
3235	NASDAQ	ICLR	Wed, Apr 27, 2011	24.13	24.56	24.00	24.51
3234	NASDAQ	ICLR	Tue, Apr 26, 2011	24.21	24.75	23.96	24.56
3233	NASDAQ	ICLR	Mon, Apr 25, 2011	24.50	24.50	22.70	24.05
3232	NASDAQ	ICLR	Thu, Apr 21, 2011	22.96	24.47	22.96	24.39
3231	NASDAQ	ICLR	Wed, Apr 20, 2011	22.92	23.12	22.60	22.85
3230	NASDAQ	ICLR	Tue, Apr 19, 2011	23.13	23.44	22.60	22.74
3229	NASDAQ	ICLR	Mon, Apr 18, 2011	23.19	23.19	22.68	22.92
3228	NASDAQ	ICLR	Fri, Apr 15, 2011	23.07	23.57	22.54	23.42
3227	NASDAQ	ICLR	Thu, Apr 14, 2011	22.97	23.22	22.87	23.15
3226	NASDAQ	ICLR	Wed, Apr 13, 2011	23.06	23.32	22.88	23.02
3225	NASDAQ	ICLR	Tue, Apr 12, 2011	22.52	23.05	22.45	23.00
3224	NASDAQ	ICLR	Mon, Apr 11, 2011	23.03	23.06	22.74	22.77
3223	NASDAQ	ICLR	Fri, Apr 8, 2011	22.82	22.98	22.26	22.96
3222	NASDAQ	ICLR	Thu, Apr 7, 2011	21.49	22.94	21.45	22.90
3221	NASDAQ	ICLR	Wed, Apr 6, 2011	21.50	21.54	21.10	21.49
3220	NASDAQ	ICLR	Tue, Apr 5, 2011	21.51	21.69	21.46	21.49
3219	NASDAQ	ICLR	Mon, Apr 4, 2011	21.24	21.58	21.22	21.48
3218	NASDAQ	ICLR	Fri, Apr 1, 2011	22.08	22.33	21.03	21.18
3217	NASDAQ	ICLR	Thu, Mar 31, 2011	22.05	22.37	21.59	21.59
3216	NASDAQ	ICLR	Wed, Mar 30, 2011	21.98	22.10	21.82	22.05
3215	NASDAQ	ICLR	Tue, Mar 29, 2011	21.69	21.87	21.55	21.85
3214	NASDAQ	ICLR	Mon, Mar 28, 2011	21.46	21.75	21.41	21.69
3213	NASDAQ	ICLR	Fri, Mar 25, 2011	21.17	21.57	21.00	21.46
3212	NASDAQ	ICLR	Thu, Mar 24, 2011	21.07	21.14	20.84	21.09
3211	NASDAQ	ICLR	Wed, Mar 23, 2011	21.05	21.37	20.82	21.05
3210	NASDAQ	ICLR	Tue, Mar 22, 2011	20.97	21.20	20.87	21.07
3209	NASDAQ	ICLR	Mon, Mar 21, 2011	20.59	21.19	20.52	21.00
3208	NASDAQ	ICLR	Fri, Mar 18, 2011	20.93	21.12	20.24	20.43
3207	NASDAQ	ICLR	Thu, Mar 17, 2011	20.57	21.15	20.57	20.90
3206	NASDAQ	ICLR	Wed, Mar 16, 2011	20.84	21.11	20.35	20.48
3205	NASDAQ	ICLR	Tue, Mar 15, 2011	20.71	21.12	20.52	20.94
3204	NASDAQ	ICLR	Mon, Mar 14, 2011	20.90	21.19	20.71	21.07
3203	NASDAQ	ICLR	Fri, Mar 11, 2011	20.92	21.18	20.85	21.06
3202	NASDAQ	ICLR	Thu, Mar 10, 2011	20.60	21.07	20.39	20.94
3201	NASDAQ	ICLR	Wed, Mar 9, 2011	20.85	20.90	20.56	20.76
3200	NASDAQ	ICLR	Tue, Mar 8, 2011	20.26	20.90	20.09	20.86
3199	NASDAQ	ICLR	Mon, Mar 7, 2011	20.28	20.45	20.00	20.16
3198	NASDAQ	ICLR	Fri, Mar 4, 2011	20.11	20.25	20.00	20.15
3197	NASDAQ	ICLR	Thu, Mar 3, 2011	19.79	20.46	19.75	20.28
3196	NASDAQ	ICLR	Wed, Mar 2, 2011	19.83	20.00	19.61	19.81
3195	NASDAQ	ICLR	Tue, Mar 1, 2011	19.85	20.24	19.65	19.93
3194	NASDAQ	ICLR	Mon, Feb 28, 2011	19.95	20.02	19.77	19.90
3193	NASDAQ	ICLR	Fri, Feb 25, 2011	20.34	20.34	19.66	19.79
3192	NASDAQ	ICLR	Thu, Feb 24, 2011	19.98	20.30	19.61	19.95
3191	NASDAQ	ICLR	Wed, Feb 23, 2011	21.79	22.01	21.50	21.96
3190	NASDAQ	ICLR	Tue, Feb 22, 2011	22.14	22.29	21.84	21.99
3189	NASDAQ	ICLR	Fri, Feb 18, 2011	21.88	22.35	21.88	22.15
3188	NASDAQ	ICLR	Thu, Feb 17, 2011	21.96	22.05	21.86	21.88
3187	NASDAQ	ICLR	Wed, Feb 16, 2011	22.19	22.25	21.95	21.99
3186	NASDAQ	ICLR	Tue, Feb 15, 2011	21.99	22.52	21.99	22.15
3185	NASDAQ	ICLR	Mon, Feb 14, 2011	22.20	22.74	22.05	22.16
3184	NASDAQ	ICLR	Fri, Feb 11, 2011	22.00	22.16	21.85	22.06
3183	NASDAQ	ICLR	Thu, Feb 10, 2011	22.18	22.36	21.85	22.11
3182	NASDAQ	ICLR	Wed, Feb 9, 2011	21.93	22.11	21.71	22.10
3181	NASDAQ	ICLR	Tue, Feb 8, 2011	22.02	22.43	21.56	21.86
3180	NASDAQ	ICLR	Mon, Feb 7, 2011	21.89	21.95	21.72	21.86
3179	NASDAQ	ICLR	Fri, Feb 4, 2011	21.85	21.87	21.43	21.81
3178	NASDAQ	ICLR	Thu, Feb 3, 2011	21.85	21.99	21.57	21.90
3177	NASDAQ	ICLR	Wed, Feb 2, 2011	22.60	22.86	21.84	21.90
3176	NASDAQ	ICLR	Tue, Feb 1, 2011	22.40	22.66	21.71	22.60
3175	NASDAQ	ICLR	Mon, Jan 31, 2011	22.66	22.66	21.81	22.27
3174	NASDAQ	ICLR	Fri, Jan 28, 2011	22.91	22.91	22.35	22.59
3173	NASDAQ	ICLR	Thu, Jan 27, 2011	22.75	23.11	22.60	22.91
3172	NASDAQ	ICLR	Wed, Jan 26, 2011	22.80	23.00	22.39	22.78
3171	NASDAQ	ICLR	Tue, Jan 25, 2011	23.07	23.15	22.50	22.83
3170	NASDAQ	ICLR	Mon, Jan 24, 2011	23.15	23.81	22.72	22.95
3169	NASDAQ	ICLR	Fri, Jan 21, 2011	23.70	24.26	22.72	23.00
3168	NASDAQ	ICLR	Thu, Jan 20, 2011	23.18	23.53	22.95	23.51
3167	NASDAQ	ICLR	Wed, Jan 19, 2011	23.34	23.70	22.93	23.24
3166	NASDAQ	ICLR	Tue, Jan 18, 2011	22.85	23.46	22.71	23.41
3165	NASDAQ	ICLR	Fri, Jan 14, 2011	23.50	23.64	22.82	22.97
3164	NASDAQ	ICLR	Thu, Jan 13, 2011	23.26	23.89	23.25	23.47
3163	NASDAQ	ICLR	Wed, Jan 12, 2011	22.80	23.50	22.68	23.34
3162	NASDAQ	ICLR	Tue, Jan 11, 2011	21.98	22.68	21.85	22.63
3161	NASDAQ	ICLR	Mon, Jan 10, 2011	21.75	22.06	21.37	21.93
3160	NASDAQ	ICLR	Fri, Jan 7, 2011	21.85	22.13	21.75	21.76
3159	NASDAQ	ICLR	Thu, Jan 6, 2011	21.91	22.07	21.82	21.96
3158	NASDAQ	ICLR	Wed, Jan 5, 2011	21.90	22.07	21.83	21.86
3157	NASDAQ	ICLR	Tue, Jan 4, 2011	21.77	22.25	21.62	21.85
3156	NASDAQ	ICLR	Mon, Jan 3, 2011	22.13	22.23	21.80	21.87
3155	NASDAQ	ICLR	Fri, Dec 31, 2010	21.84	22.18	21.73	21.90
3154	NASDAQ	ICLR	Thu, Dec 30, 2010	22.15	22.20	21.80	21.85
3153	NASDAQ	ICLR	Wed, Dec 29, 2010	21.82	22.22	21.76	22.12
3152	NASDAQ	ICLR	Tue, Dec 28, 2010	21.83	21.90	21.76	21.86
3151	NASDAQ	ICLR	Mon, Dec 27, 2010	21.75	21.92	21.65	21.89
3150	NASDAQ	ICLR	Thu, Dec 23, 2010	22.19	22.19	21.64	21.85
3149	NASDAQ	ICLR	Wed, Dec 22, 2010	21.72	22.28	21.72	22.22
3148	NASDAQ	ICLR	Tue, Dec 21, 2010	21.76	22.13	21.68	21.82
3147	NASDAQ	ICLR	Mon, Dec 20, 2010	22.03	22.05	21.62	21.74
3146	NASDAQ	ICLR	Fri, Dec 17, 2010	21.82	22.12	21.70	22.04
3145	NASDAQ	ICLR	Thu, Dec 16, 2010	21.68	22.24	21.63	21.96
3144	NASDAQ	ICLR	Wed, Dec 15, 2010	21.32	21.80	21.32	21.69
3143	NASDAQ	ICLR	Tue, Dec 14, 2010	20.25	21.57	20.25	21.52
3142	NASDAQ	ICLR	Mon, Dec 13, 2010	20.31	20.46	20.19	20.32
3141	NASDAQ	ICLR	Fri, Dec 10, 2010	19.10	20.47	19.09	20.29
3140	NASDAQ	ICLR	Thu, Dec 9, 2010	19.80	19.83	19.07	19.24
3139	NASDAQ	ICLR	Wed, Dec 8, 2010	19.80	19.98	19.72	19.83
3138	NASDAQ	ICLR	Tue, Dec 7, 2010	19.80	19.99	19.78	19.86
3137	NASDAQ	ICLR	Mon, Dec 6, 2010	19.85	19.93	19.70	19.72
3136	NASDAQ	ICLR	Fri, Dec 3, 2010	19.95	20.13	19.69	19.87
3135	NASDAQ	ICLR	Thu, Dec 2, 2010	20.05	20.23	19.87	19.98
3134	NASDAQ	ICLR	Wed, Dec 1, 2010	20.56	20.56	20.06	20.10
3133	NASDAQ	ICLR	Tue, Nov 30, 2010	20.44	20.79	20.05	20.10
3132	NASDAQ	ICLR	Mon, Nov 29, 2010	20.19	20.53	19.76	20.47
3131	NASDAQ	ICLR	Fri, Nov 26, 2010	19.51	20.39	19.51	20.36
3130	NASDAQ	ICLR	Wed, Nov 24, 2010	19.94	20.40	19.77	20.32
3129	NASDAQ	ICLR	Tue, Nov 23, 2010	19.90	19.95	19.56	19.83
3128	NASDAQ	ICLR	Mon, Nov 22, 2010	20.24	20.40	19.91	19.95
3127	NASDAQ	ICLR	Fri, Nov 19, 2010	20.35	20.44	20.09	20.25
3126	NASDAQ	ICLR	Thu, Nov 18, 2010	20.34	20.67	20.30	20.48
3125	NASDAQ	ICLR	Wed, Nov 17, 2010	19.95	20.17	19.90	19.96
3124	NASDAQ	ICLR	Tue, Nov 16, 2010	20.10	20.21	19.91	19.99
3123	NASDAQ	ICLR	Mon, Nov 15, 2010	20.20	20.30	20.02	20.16
3122	NASDAQ	ICLR	Fri, Nov 12, 2010	20.46	20.46	20.18	20.24
3121	NASDAQ	ICLR	Thu, Nov 11, 2010	19.94	20.66	19.93	20.57
3120	NASDAQ	ICLR	Wed, Nov 10, 2010	19.98	20.09	19.80	20.06
3119	NASDAQ	ICLR	Tue, Nov 9, 2010	20.30	20.36	20.02	20.06
3118	NASDAQ	ICLR	Mon, Nov 8, 2010	20.25	20.44	19.97	20.19
3117	NASDAQ	ICLR	Fri, Nov 5, 2010	20.17	20.27	19.75	20.09
3116	NASDAQ	ICLR	Thu, Nov 4, 2010	20.39	20.44	19.78	20.06
3115	NASDAQ	ICLR	Wed, Nov 3, 2010	20.29	20.40	19.70	20.15
3114	NASDAQ	ICLR	Tue, Nov 2, 2010	19.24	20.12	19.20	20.09
3113	NASDAQ	ICLR	Mon, Nov 1, 2010	19.32	19.50	19.11	19.22
3112	NASDAQ	ICLR	Fri, Oct 29, 2010	19.49	19.55	19.34	19.35
3111	NASDAQ	ICLR	Thu, Oct 28, 2010	19.58	19.77	19.46	19.66
3110	NASDAQ	ICLR	Wed, Oct 27, 2010	19.45	19.59	18.93	19.46
3109	NASDAQ	ICLR	Tue, Oct 26, 2010	19.50	19.65	19.26	19.45
3108	NASDAQ	ICLR	Mon, Oct 25, 2010	19.95	20.12	19.47	19.53
3107	NASDAQ	ICLR	Fri, Oct 22, 2010	20.41	20.79	19.93	20.00
3106	NASDAQ	ICLR	Thu, Oct 21, 2010	19.76	21.25	19.06	20.72
3105	NASDAQ	ICLR	Wed, Oct 20, 2010	21.18	21.50	20.02	20.08
3104	NASDAQ	ICLR	Tue, Oct 19, 2010	21.39	21.83	21.15	21.22
3103	NASDAQ	ICLR	Mon, Oct 18, 2010	21.38	21.67	21.21	21.48
3102	NASDAQ	ICLR	Fri, Oct 15, 2010	21.46	21.54	21.03	21.37
3101	NASDAQ	ICLR	Thu, Oct 14, 2010	20.86	21.37	20.75	21.29
3100	NASDAQ	ICLR	Wed, Oct 13, 2010	20.97	21.16	20.66	20.92
3099	NASDAQ	ICLR	Tue, Oct 12, 2010	20.96	21.16	20.81	20.89
3098	NASDAQ	ICLR	Mon, Oct 11, 2010	21.04	21.19	20.92	20.98
3097	NASDAQ	ICLR	Fri, Oct 8, 2010	21.36	21.36	21.16	21.17
3096	NASDAQ	ICLR	Thu, Oct 7, 2010	21.50	21.57	21.20	21.25
3095	NASDAQ	ICLR	Wed, Oct 6, 2010	21.85	22.05	21.11	21.39
3094	NASDAQ	ICLR	Tue, Oct 5, 2010	21.21	22.18	21.00	21.86
3093	NASDAQ	ICLR	Mon, Oct 4, 2010	21.58	21.68	21.36	21.55
3092	NASDAQ	ICLR	Fri, Oct 1, 2010	21.64	21.86	21.08	21.50
3091	NASDAQ	ICLR	Thu, Sep 30, 2010	21.69	21.91	20.33	21.62
3090	NASDAQ	ICLR	Wed, Sep 29, 2010	21.62	22.08	21.24	21.70
3089	NASDAQ	ICLR	Tue, Sep 28, 2010	22.26	22.26	21.63	21.88
3088	NASDAQ	ICLR	Mon, Sep 27, 2010	22.58	22.61	22.01	22.14
3087	NASDAQ	ICLR	Fri, Sep 24, 2010	22.80	23.26	22.40	22.62
3086	NASDAQ	ICLR	Thu, Sep 23, 2010	22.04	23.12	22.00	22.85
3085	NASDAQ	ICLR	Wed, Sep 22, 2010	21.91	22.30	21.76	22.25
3084	NASDAQ	ICLR	Tue, Sep 21, 2010	22.77	22.94	21.84	21.97
3083	NASDAQ	ICLR	Mon, Sep 20, 2010	22.72	23.17	22.67	22.87
3082	NASDAQ	ICLR	Fri, Sep 17, 2010	23.03	23.40	22.83	22.96
3081	NASDAQ	ICLR	Thu, Sep 16, 2010	23.47	23.59	22.99	23.02
3080	NASDAQ	ICLR	Wed, Sep 15, 2010	22.89	24.10	22.89	23.66
3079	NASDAQ	ICLR	Tue, Sep 14, 2010	23.06	23.50	23.06	23.17
3078	NASDAQ	ICLR	Mon, Sep 13, 2010	23.41	23.54	23.12	23.20
3077	NASDAQ	ICLR	Fri, Sep 10, 2010	23.62	23.75	23.19	23.30
3076	NASDAQ	ICLR	Thu, Sep 9, 2010	23.60	23.88	23.55	23.71
3075	NASDAQ	ICLR	Wed, Sep 8, 2010	23.05	23.47	22.98	23.36
3074	NASDAQ	ICLR	Tue, Sep 7, 2010	22.80	23.14	22.80	23.01
3073	NASDAQ	ICLR	Fri, Sep 3, 2010	22.98	23.17	22.91	22.97
3072	NASDAQ	ICLR	Thu, Sep 2, 2010	22.55	22.87	22.27	22.83
3071	NASDAQ	ICLR	Wed, Sep 1, 2010	22.30	22.83	22.00	22.53
3070	NASDAQ	ICLR	Tue, Aug 31, 2010	22.25	22.65	21.87	22.00
3069	NASDAQ	ICLR	Mon, Aug 30, 2010	23.29	23.37	22.45	22.47
3068	NASDAQ	ICLR	Fri, Aug 27, 2010	22.99	23.55	22.71	23.44
3067	NASDAQ	ICLR	Thu, Aug 26, 2010	22.46	22.90	22.29	22.83
3066	NASDAQ	ICLR	Wed, Aug 25, 2010	22.44	22.44	22.15	22.29
3065	NASDAQ	ICLR	Tue, Aug 24, 2010	22.90	22.90	22.38	22.49
3064	NASDAQ	ICLR	Mon, Aug 23, 2010	22.68	23.62	22.41	23.20
3063	NASDAQ	ICLR	Fri, Aug 20, 2010	22.35	22.56	21.22	22.49
3062	NASDAQ	ICLR	Thu, Aug 19, 2010	23.01	23.11	22.37	22.50
3061	NASDAQ	ICLR	Wed, Aug 18, 2010	23.15	23.44	23.00	23.05
3060	NASDAQ	ICLR	Tue, Aug 17, 2010	23.22	23.43	23.02	23.25
3059	NASDAQ	ICLR	Mon, Aug 16, 2010	23.01	23.39	22.90	23.06
3058	NASDAQ	ICLR	Fri, Aug 13, 2010	23.41	23.58	23.18	23.19
3057	NASDAQ	ICLR	Thu, Aug 12, 2010	23.27	23.71	22.89	23.43
3056	NASDAQ	ICLR	Wed, Aug 11, 2010	23.84	23.96	23.33	23.68
3055	NASDAQ	ICLR	Tue, Aug 10, 2010	24.50	24.58	23.90	24.17
3054	NASDAQ	ICLR	Mon, Aug 9, 2010	24.15	24.71	23.91	24.57
3053	NASDAQ	ICLR	Fri, Aug 6, 2010	22.66	24.22	22.56	23.90
3052	NASDAQ	ICLR	Thu, Aug 5, 2010	23.70	23.70	22.89	22.96
3051	NASDAQ	ICLR	Wed, Aug 4, 2010	23.45	24.14	23.45	23.67
3050	NASDAQ	ICLR	Tue, Aug 3, 2010	23.60	23.80	23.15	23.54
3049	NASDAQ	ICLR	Mon, Aug 2, 2010	23.71	24.04	23.47	23.68
3048	NASDAQ	ICLR	Fri, Jul 30, 2010	22.74	23.70	22.71	23.60
3047	NASDAQ	ICLR	Thu, Jul 29, 2010	24.00	24.45	22.94	23.04
3046	NASDAQ	ICLR	Wed, Jul 28, 2010	25.15	25.56	23.68	24.07
3045	NASDAQ	ICLR	Tue, Jul 27, 2010	26.57	26.84	23.04	25.14
3044	NASDAQ	ICLR	Mon, Jul 26, 2010	27.15	27.96	27.05	27.69
3043	NASDAQ	ICLR	Fri, Jul 23, 2010	27.31	27.46	26.89	27.08
3042	NASDAQ	ICLR	Thu, Jul 22, 2010	27.56	28.03	27.36	27.47
3041	NASDAQ	ICLR	Wed, Jul 21, 2010	27.14	27.81	26.66	27.15
3040	NASDAQ	ICLR	Tue, Jul 20, 2010	26.52	26.98	26.52	26.96
3039	NASDAQ	ICLR	Mon, Jul 19, 2010	26.87	26.99	26.35	26.77
3038	NASDAQ	ICLR	Fri, Jul 16, 2010	27.55	27.55	26.56	26.62
3037	NASDAQ	ICLR	Thu, Jul 15, 2010	27.27	27.76	26.99	27.55
3036	NASDAQ	ICLR	Wed, Jul 14, 2010	27.60	27.60	26.96	27.18
3035	NASDAQ	ICLR	Tue, Jul 13, 2010	26.36	27.85	26.20	27.56
3034	NASDAQ	ICLR	Mon, Jul 12, 2010	27.05	27.47	26.92	27.00
3033	NASDAQ	ICLR	Fri, Jul 9, 2010	26.84	27.26	26.56	27.20
3032	NASDAQ	ICLR	Thu, Jul 8, 2010	27.84	27.96	26.71	26.98
3031	NASDAQ	ICLR	Wed, Jul 7, 2010	27.49	27.60	26.83	27.57
3030	NASDAQ	ICLR	Tue, Jul 6, 2010	27.59	28.18	27.17	27.33
3029	NASDAQ	ICLR	Fri, Jul 2, 2010	27.56	27.80	27.09	27.15
3028	NASDAQ	ICLR	Thu, Jul 1, 2010	28.90	28.90	26.73	27.45
3027	NASDAQ	ICLR	Wed, Jun 30, 2010	28.37	29.06	27.98	28.89
3026	NASDAQ	ICLR	Tue, Jun 29, 2010	28.54	28.78	27.88	28.27
3025	NASDAQ	ICLR	Mon, Jun 28, 2010	29.30	29.53	28.75	29.24
3024	NASDAQ	ICLR	Fri, Jun 25, 2010	29.05	29.92	28.67	29.30
3023	NASDAQ	ICLR	Thu, Jun 24, 2010	27.23	28.87	27.01	28.56
3022	NASDAQ	ICLR	Wed, Jun 23, 2010	28.12	28.12	27.13	27.61
3021	NASDAQ	ICLR	Tue, Jun 22, 2010	29.63	29.69	28.20	28.30
3020	NASDAQ	ICLR	Mon, Jun 21, 2010	30.00	30.31	29.44	29.49
3019	NASDAQ	ICLR	Fri, Jun 18, 2010	29.64	29.96	29.50	29.80
3018	NASDAQ	ICLR	Thu, Jun 17, 2010	29.99	30.03	29.68	29.99
3017	NASDAQ	ICLR	Wed, Jun 16, 2010	29.61	30.24	29.61	29.78
3016	NASDAQ	ICLR	Tue, Jun 15, 2010	28.17	29.65	28.07	29.54
3015	NASDAQ	ICLR	Mon, Jun 14, 2010	27.11	28.39	27.03	28.36
3014	NASDAQ	ICLR	Fri, Jun 11, 2010	26.74	27.35	26.74	27.15
3013	NASDAQ	ICLR	Thu, Jun 10, 2010	27.23	27.33	26.50	26.84
3012	NASDAQ	ICLR	Wed, Jun 9, 2010	26.48	27.38	26.37	26.84
3011	NASDAQ	ICLR	Tue, Jun 8, 2010	26.24	26.71	26.01	26.33
3010	NASDAQ	ICLR	Mon, Jun 7, 2010	26.99	27.22	26.22	26.32
3009	NASDAQ	ICLR	Fri, Jun 4, 2010	27.82	28.15	26.81	27.07
3008	NASDAQ	ICLR	Thu, Jun 3, 2010	28.56	28.59	27.85	28.13
3007	NASDAQ	ICLR	Wed, Jun 2, 2010	28.17	28.70	28.03	28.32
3006	NASDAQ	ICLR	Tue, Jun 1, 2010	27.77	28.32	27.49	27.91
3005	NASDAQ	ICLR	Fri, May 28, 2010	27.70	28.04	27.36	27.81
3004	NASDAQ	ICLR	Thu, May 27, 2010	26.93	27.85	26.69	27.85
3003	NASDAQ	ICLR	Wed, May 26, 2010	27.00	27.54	26.60	26.70
3002	NASDAQ	ICLR	Tue, May 25, 2010	26.07	27.00	25.93	26.94
3001	NASDAQ	ICLR	Mon, May 24, 2010	26.98	27.75	26.63	26.67
3000	NASDAQ	ICLR	Fri, May 21, 2010	26.00	27.36	25.29	27.24
2999	NASDAQ	ICLR	Thu, May 20, 2010	27.05	27.57	26.13	26.20
2998	NASDAQ	ICLR	Wed, May 19, 2010	28.00	28.08	26.91	27.63
2997	NASDAQ	ICLR	Tue, May 18, 2010	28.19	28.51	27.86	28.04
2996	NASDAQ	ICLR	Mon, May 17, 2010	28.21	28.75	27.99	28.30
2995	NASDAQ	ICLR	Fri, May 14, 2010	28.42	28.44	27.59	28.37
2994	NASDAQ	ICLR	Thu, May 13, 2010	29.25	29.44	28.42	28.52
2993	NASDAQ	ICLR	Wed, May 12, 2010	27.94	29.26	27.83	29.23
2992	NASDAQ	ICLR	Tue, May 11, 2010	27.11	28.03	27.07	27.82
2991	NASDAQ	ICLR	Mon, May 10, 2010	27.80	28.21	27.28	27.52
2990	NASDAQ	ICLR	Fri, May 7, 2010	28.41	28.41	27.17	27.26
2989	NASDAQ	ICLR	Thu, May 6, 2010	29.49	29.62	27.26	28.49
2988	NASDAQ	ICLR	Wed, May 5, 2010	29.00	29.55	28.53	29.49
2987	NASDAQ	ICLR	Tue, May 4, 2010	28.73	29.50	28.65	29.04
2986	NASDAQ	ICLR	Mon, May 3, 2010	28.97	29.48	28.75	29.38
2985	NASDAQ	ICLR	Fri, Apr 30, 2010	29.07	29.63	29.05	29.17
2984	NASDAQ	ICLR	Thu, Apr 29, 2010	29.30	29.58	28.86	29.45
2983	NASDAQ	ICLR	Wed, Apr 28, 2010	28.28	29.39	28.28	29.34
2982	NASDAQ	ICLR	Tue, Apr 27, 2010	26.95	29.50	26.95	28.87
2981	NASDAQ	ICLR	Mon, Apr 26, 2010	27.12	27.12	26.70	26.95
2980	NASDAQ	ICLR	Fri, Apr 23, 2010	27.10	27.27	26.88	27.07
2979	NASDAQ	ICLR	Thu, Apr 22, 2010	27.56	27.65	26.89	27.24
2978	NASDAQ	ICLR	Wed, Apr 21, 2010	27.90	27.90	27.61	27.80
2977	NASDAQ	ICLR	Tue, Apr 20, 2010	28.20	28.25	27.82	27.87
2976	NASDAQ	ICLR	Mon, Apr 19, 2010	27.61	28.25	27.61	27.92
2975	NASDAQ	ICLR	Fri, Apr 16, 2010	27.11	27.99	26.56	27.89
2974	NASDAQ	ICLR	Thu, Apr 15, 2010	26.41	27.47	26.41	27.14
2973	NASDAQ	ICLR	Wed, Apr 14, 2010	26.39	26.59	26.20	26.50
2972	NASDAQ	ICLR	Tue, Apr 13, 2010	26.33	26.49	26.03	26.21
2971	NASDAQ	ICLR	Mon, Apr 12, 2010	26.50	26.61	26.24	26.47
2970	NASDAQ	ICLR	Fri, Apr 9, 2010	27.03	27.07	26.60	26.60
2969	NASDAQ	ICLR	Thu, Apr 8, 2010	26.85	27.04	26.70	26.86
2968	NASDAQ	ICLR	Wed, Apr 7, 2010	27.15	27.29	26.95	27.08
2967	NASDAQ	ICLR	Tue, Apr 6, 2010	26.88	27.11	26.62	27.07
2966	NASDAQ	ICLR	Mon, Apr 5, 2010	26.72	26.99	26.46	26.82
2965	NASDAQ	ICLR	Thu, Apr 1, 2010	26.68	26.78	26.11	26.49
2964	NASDAQ	ICLR	Wed, Mar 31, 2010	26.85	27.05	26.25	26.41
2963	NASDAQ	ICLR	Tue, Mar 30, 2010	27.11	27.17	26.76	26.76
2962	NASDAQ	ICLR	Mon, Mar 29, 2010	27.13	27.49	26.76	26.81
2961	NASDAQ	ICLR	Fri, Mar 26, 2010	27.48	27.56	27.17	27.18
2960	NASDAQ	ICLR	Thu, Mar 25, 2010	26.85	27.49	26.71	27.27
2959	NASDAQ	ICLR	Wed, Mar 24, 2010	26.02	26.56	25.72	26.41
2958	NASDAQ	ICLR	Tue, Mar 23, 2010	25.30	26.16	25.13	26.05
2957	NASDAQ	ICLR	Mon, Mar 22, 2010	24.72	25.28	24.72	25.19
2956	NASDAQ	ICLR	Fri, Mar 19, 2010	25.14	25.25	24.93	24.93
2955	NASDAQ	ICLR	Thu, Mar 18, 2010	25.17	25.56	25.07	25.32
2954	NASDAQ	ICLR	Wed, Mar 17, 2010	24.82	25.53	24.75	25.31
2953	NASDAQ	ICLR	Tue, Mar 16, 2010	24.48	24.68	24.01	24.68
2952	NASDAQ	ICLR	Mon, Mar 15, 2010	23.87	24.08	23.58	23.64
2951	NASDAQ	ICLR	Fri, Mar 12, 2010	24.22	24.22	23.45	24.00
2950	NASDAQ	ICLR	Thu, Mar 11, 2010	23.77	24.55	23.76	24.06
2949	NASDAQ	ICLR	Wed, Mar 10, 2010	23.99	24.06	23.51	23.94
2948	NASDAQ	ICLR	Tue, Mar 9, 2010	24.32	24.47	23.46	23.83
2947	NASDAQ	ICLR	Mon, Mar 8, 2010	24.25	24.37	24.13	24.25
2946	NASDAQ	ICLR	Fri, Mar 5, 2010	24.67	24.92	24.33	24.39
2945	NASDAQ	ICLR	Thu, Mar 4, 2010	24.72	24.90	24.36	24.46
2944	NASDAQ	ICLR	Wed, Mar 3, 2010	24.32	25.00	24.17	24.94
2943	NASDAQ	ICLR	Tue, Mar 2, 2010	23.53	24.61	23.30	24.46
2942	NASDAQ	ICLR	Mon, Mar 1, 2010	23.02	23.69	22.76	23.64
2941	NASDAQ	ICLR	Fri, Feb 26, 2010	24.15	24.76	23.54	23.55
2940	NASDAQ	ICLR	Thu, Feb 25, 2010	23.00	24.25	22.32	23.90
2939	NASDAQ	ICLR	Wed, Feb 24, 2010	24.90	25.17	24.54	24.90
2938	NASDAQ	ICLR	Tue, Feb 23, 2010	25.57	25.62	24.61	24.82
2937	NASDAQ	ICLR	Mon, Feb 22, 2010	25.49	25.62	25.15	25.45
2936	NASDAQ	ICLR	Fri, Feb 19, 2010	25.30	25.30	24.77	25.26
2935	NASDAQ	ICLR	Thu, Feb 18, 2010	25.19	25.44	25.08	25.28
2934	NASDAQ	ICLR	Wed, Feb 17, 2010	24.34	25.04	24.22	25.03
2933	NASDAQ	ICLR	Tue, Feb 16, 2010	24.18	24.54	23.81	24.54
2932	NASDAQ	ICLR	Fri, Feb 12, 2010	24.33	24.40	23.88	24.08
2931	NASDAQ	ICLR	Thu, Feb 11, 2010	23.74	24.22	23.56	24.21
2930	NASDAQ	ICLR	Wed, Feb 10, 2010	23.63	23.84	23.50	23.75
2929	NASDAQ	ICLR	Tue, Feb 9, 2010	24.48	24.48	23.50	23.70
2928	NASDAQ	ICLR	Mon, Feb 8, 2010	24.29	24.58	23.76	23.96
2927	NASDAQ	ICLR	Fri, Feb 5, 2010	24.68	24.88	23.93	24.39
2926	NASDAQ	ICLR	Thu, Feb 4, 2010	25.96	25.96	24.73	24.73
2925	NASDAQ	ICLR	Wed, Feb 3, 2010	25.70	26.01	25.44	25.97
2924	NASDAQ	ICLR	Tue, Feb 2, 2010	25.35	25.94	25.30	25.88
2923	NASDAQ	ICLR	Mon, Feb 1, 2010	25.01	25.45	24.94	25.37
2922	NASDAQ	ICLR	Fri, Jan 29, 2010	25.21	25.44	24.79	24.84
2921	NASDAQ	ICLR	Thu, Jan 28, 2010	24.77	25.57	24.62	24.84
2920	NASDAQ	ICLR	Wed, Jan 27, 2010	24.45	25.16	24.38	25.16
2919	NASDAQ	ICLR	Tue, Jan 26, 2010	22.95	24.78	22.90	24.67
2918	NASDAQ	ICLR	Mon, Jan 25, 2010	22.94	23.21	22.60	22.77
2917	NASDAQ	ICLR	Fri, Jan 22, 2010	23.48	23.68	22.57	23.00
2916	NASDAQ	ICLR	Thu, Jan 21, 2010	23.50	23.79	23.24	23.28
2915	NASDAQ	ICLR	Wed, Jan 20, 2010	24.25	24.28	23.44	23.66
2914	NASDAQ	ICLR	Tue, Jan 19, 2010	24.65	24.97	24.13	24.30
2913	NASDAQ	ICLR	Fri, Jan 15, 2010	25.59	25.59	24.64	24.72
2912	NASDAQ	ICLR	Thu, Jan 14, 2010	25.79	26.16	25.42	25.67
2911	NASDAQ	ICLR	Wed, Jan 13, 2010	25.32	25.74	25.23	25.62
2910	NASDAQ	ICLR	Tue, Jan 12, 2010	25.00	25.30	24.51	25.17
2909	NASDAQ	ICLR	Mon, Jan 11, 2010	24.03	25.70	23.91	25.23
2908	NASDAQ	ICLR	Fri, Jan 8, 2010	24.00	24.22	23.50	23.87
2907	NASDAQ	ICLR	Thu, Jan 7, 2010	22.58	24.45	22.53	24.14
2906	NASDAQ	ICLR	Wed, Jan 6, 2010	22.18	23.01	21.90	22.58
2905	NASDAQ	ICLR	Tue, Jan 5, 2010	21.46	22.36	21.20	22.02
2904	NASDAQ	ICLR	Mon, Jan 4, 2010	21.80	22.00	21.46	21.61
2903	NASDAQ	ICLR	Thu, Dec 31, 2009	22.16	22.16	21.66	21.73
2902	NASDAQ	ICLR	Wed, Dec 30, 2009	22.47	22.81	21.85	21.99
2901	NASDAQ	ICLR	Tue, Dec 29, 2009	23.01	23.25	22.65	22.65
2900	NASDAQ	ICLR	Mon, Dec 28, 2009	22.83	23.11	22.75	22.96
2899	NASDAQ	ICLR	Thu, Dec 24, 2009	22.86	23.03	22.75	22.90
2898	NASDAQ	ICLR	Wed, Dec 23, 2009	22.26	23.05	22.15	22.96
2897	NASDAQ	ICLR	Tue, Dec 22, 2009	21.98	22.47	21.85	22.41
2896	NASDAQ	ICLR	Mon, Dec 21, 2009	21.91	22.01	21.88	21.97
2895	NASDAQ	ICLR	Fri, Dec 18, 2009	21.64	21.99	21.49	21.80
2894	NASDAQ	ICLR	Thu, Dec 17, 2009	21.82	21.83	21.62	21.73
2893	NASDAQ	ICLR	Wed, Dec 16, 2009	21.79	21.81	21.48	21.75
2892	NASDAQ	ICLR	Tue, Dec 15, 2009	21.58	21.99	21.40	21.60
2891	NASDAQ	ICLR	Mon, Dec 14, 2009	21.60	22.03	21.58	21.86
2890	NASDAQ	ICLR	Fri, Dec 11, 2009	21.16	21.65	21.10	21.60
2889	NASDAQ	ICLR	Thu, Dec 10, 2009	21.25	21.42	21.12	21.23
2888	NASDAQ	ICLR	Wed, Dec 9, 2009	21.33	21.53	21.03	21.25
2887	NASDAQ	ICLR	Tue, Dec 8, 2009	21.88	21.98	21.38	21.44
2886	NASDAQ	ICLR	Mon, Dec 7, 2009	22.20	22.40	21.95	21.97
2885	NASDAQ	ICLR	Fri, Dec 4, 2009	21.56	22.31	21.00	22.16
2884	NASDAQ	ICLR	Thu, Dec 3, 2009	22.64	22.86	22.39	22.68
2883	NASDAQ	ICLR	Wed, Dec 2, 2009	23.00	23.39	22.55	22.71
2882	NASDAQ	ICLR	Tue, Dec 1, 2009	22.75	23.41	22.70	23.01
2881	NASDAQ	ICLR	Mon, Nov 30, 2009	22.76	22.94	22.23	22.70
2880	NASDAQ	ICLR	Fri, Nov 27, 2009	22.92	23.20	22.50	23.00
2879	NASDAQ	ICLR	Wed, Nov 25, 2009	23.60	23.65	23.05	23.39
2878	NASDAQ	ICLR	Tue, Nov 24, 2009	22.90	23.53	22.90	23.45
2877	NASDAQ	ICLR	Mon, Nov 23, 2009	23.00	23.24	22.77	22.88
2876	NASDAQ	ICLR	Fri, Nov 20, 2009	22.48	23.05	22.24	22.99
2875	NASDAQ	ICLR	Thu, Nov 19, 2009	22.50	22.78	22.15	22.71
2874	NASDAQ	ICLR	Wed, Nov 18, 2009	22.54	22.97	22.48	22.48
2873	NASDAQ	ICLR	Tue, Nov 17, 2009	23.00	23.37	22.71	22.72
2872	NASDAQ	ICLR	Mon, Nov 16, 2009	22.65	23.07	22.41	23.06
2871	NASDAQ	ICLR	Fri, Nov 13, 2009	22.83	22.99	22.51	22.71
2870	NASDAQ	ICLR	Thu, Nov 12, 2009	23.16	23.39	22.58	22.72
2869	NASDAQ	ICLR	Wed, Nov 11, 2009	24.30	24.50	23.34	23.34
2868	NASDAQ	ICLR	Tue, Nov 10, 2009	24.07	24.50	23.92	23.97
2867	NASDAQ	ICLR	Mon, Nov 9, 2009	24.50	24.75	24.12	24.28
2866	NASDAQ	ICLR	Fri, Nov 6, 2009	24.96	25.22	24.28	24.40
2865	NASDAQ	ICLR	Thu, Nov 5, 2009	24.44	25.06	24.44	24.88
2864	NASDAQ	ICLR	Wed, Nov 4, 2009	24.69	25.24	24.45	24.46
2863	NASDAQ	ICLR	Tue, Nov 3, 2009	25.10	25.10	24.55	24.81
2862	NASDAQ	ICLR	Mon, Nov 2, 2009	24.57	25.03	24.57	24.97
2861	NASDAQ	ICLR	Fri, Oct 30, 2009	25.60	25.60	24.57	24.70
2860	NASDAQ	ICLR	Thu, Oct 29, 2009	25.74	25.90	25.19	25.39
2859	NASDAQ	ICLR	Wed, Oct 28, 2009	25.60	25.78	24.95	25.15
2858	NASDAQ	ICLR	Tue, Oct 27, 2009	26.07	26.25	25.63	25.69
2857	NASDAQ	ICLR	Mon, Oct 26, 2009	26.42	26.85	26.05	26.24
2856	NASDAQ	ICLR	Fri, Oct 23, 2009	25.92	26.78	25.79	26.18
2855	NASDAQ	ICLR	Thu, Oct 22, 2009	24.55	26.21	24.40	26.10
2854	NASDAQ	ICLR	Wed, Oct 21, 2009	22.24	24.85	22.11	24.67
2853	NASDAQ	ICLR	Tue, Oct 20, 2009	23.87	24.30	23.55	23.57
2852	NASDAQ	ICLR	Mon, Oct 19, 2009	23.50	24.57	23.49	23.87
2851	NASDAQ	ICLR	Fri, Oct 16, 2009	22.67	23.47	22.45	23.47
2850	NASDAQ	ICLR	Thu, Oct 15, 2009	22.50	22.86	22.20	22.48
2849	NASDAQ	ICLR	Wed, Oct 14, 2009	22.88	22.92	22.40	22.50
2848	NASDAQ	ICLR	Tue, Oct 13, 2009	22.30	22.61	21.84	22.58
2847	NASDAQ	ICLR	Mon, Oct 12, 2009	22.58	22.80	22.05	22.11
2846	NASDAQ	ICLR	Fri, Oct 9, 2009	22.04	22.66	22.04	22.33
2845	NASDAQ	ICLR	Thu, Oct 8, 2009	22.65	23.21	22.01	22.04
2844	NASDAQ	ICLR	Wed, Oct 7, 2009	23.50	23.76	22.63	22.68
2843	NASDAQ	ICLR	Tue, Oct 6, 2009	23.25	23.88	23.12	23.63
2842	NASDAQ	ICLR	Mon, Oct 5, 2009	23.25	23.75	22.82	23.14
2841	NASDAQ	ICLR	Fri, Oct 2, 2009	23.01	23.48	23.00	23.15
2840	NASDAQ	ICLR	Thu, Oct 1, 2009	24.22	24.39	23.44	23.47
2839	NASDAQ	ICLR	Wed, Sep 30, 2009	24.74	24.74	23.80	24.49
2838	NASDAQ	ICLR	Tue, Sep 29, 2009	24.15	24.63	24.04	24.52
2837	NASDAQ	ICLR	Mon, Sep 28, 2009	23.80	24.25	23.71	24.18
2836	NASDAQ	ICLR	Fri, Sep 25, 2009	23.93	24.27	23.71	23.77
2835	NASDAQ	ICLR	Thu, Sep 24, 2009	24.25	24.26	23.66	23.79
2834	NASDAQ	ICLR	Wed, Sep 23, 2009	23.86	24.10	23.75	23.97
2833	NASDAQ	ICLR	Tue, Sep 22, 2009	23.77	24.28	23.76	23.91
2832	NASDAQ	ICLR	Mon, Sep 21, 2009	23.68	24.19	23.68	23.82
2831	NASDAQ	ICLR	Fri, Sep 18, 2009	24.46	24.46	23.59	23.77
2830	NASDAQ	ICLR	Thu, Sep 17, 2009	24.84	25.35	24.61	24.68
2829	NASDAQ	ICLR	Wed, Sep 16, 2009	24.13	24.76	24.04	24.69
2828	NASDAQ	ICLR	Tue, Sep 15, 2009	24.68	24.76	23.57	24.17
2827	NASDAQ	ICLR	Mon, Sep 14, 2009	23.36	24.98	23.36	24.49
2826	NASDAQ	ICLR	Fri, Sep 11, 2009	23.12	23.54	22.81	23.46
2825	NASDAQ	ICLR	Thu, Sep 10, 2009	22.01	23.46	21.94	23.05
2824	NASDAQ	ICLR	Wed, Sep 9, 2009	22.00	22.51	21.78	22.09
2823	NASDAQ	ICLR	Tue, Sep 8, 2009	22.16	22.43	21.75	22.17
2822	NASDAQ	ICLR	Fri, Sep 4, 2009	22.25	22.40	21.66	21.83
2821	NASDAQ	ICLR	Thu, Sep 3, 2009	22.62	22.81	22.30	22.41
2820	NASDAQ	ICLR	Wed, Sep 2, 2009	22.00	22.71	22.00	22.50
2819	NASDAQ	ICLR	Tue, Sep 1, 2009	21.50	22.24	21.45	22.16
2818	NASDAQ	ICLR	Mon, Aug 31, 2009	21.82	21.88	21.30	21.62
2817	NASDAQ	ICLR	Fri, Aug 28, 2009	22.37	22.37	21.43	21.72
2816	NASDAQ	ICLR	Thu, Aug 27, 2009	23.04	23.09	21.79	21.99
2815	NASDAQ	ICLR	Wed, Aug 26, 2009	22.92	22.99	22.72	22.85
2814	NASDAQ	ICLR	Tue, Aug 25, 2009	23.54	23.57	22.63	22.76
2813	NASDAQ	ICLR	Mon, Aug 24, 2009	23.06	23.69	22.97	23.31
2812	NASDAQ	ICLR	Fri, Aug 21, 2009	22.90	23.39	22.42	23.05
2811	NASDAQ	ICLR	Thu, Aug 20, 2009	22.12	22.87	22.05	22.74
2810	NASDAQ	ICLR	Wed, Aug 19, 2009	21.82	22.06	21.59	21.93
2809	NASDAQ	ICLR	Tue, Aug 18, 2009	22.13	22.34	21.50	21.74
2808	NASDAQ	ICLR	Mon, Aug 17, 2009	21.94	22.17	21.11	21.76
2807	NASDAQ	ICLR	Fri, Aug 14, 2009	22.54	22.60	21.90	22.30
2806	NASDAQ	ICLR	Thu, Aug 13, 2009	22.98	23.02	22.70	22.77
2805	NASDAQ	ICLR	Wed, Aug 12, 2009	23.03	23.30	22.15	22.70
2804	NASDAQ	ICLR	Tue, Aug 11, 2009	23.10	23.32	22.76	22.80
2803	NASDAQ	ICLR	Mon, Aug 10, 2009	23.34	23.65	23.03	23.39
2802	NASDAQ	ICLR	Fri, Aug 7, 2009	22.84	23.24	22.11	23.16
2801	NASDAQ	ICLR	Thu, Aug 6, 2009	23.17	23.52	22.63	22.80
2800	NASDAQ	ICLR	Wed, Aug 5, 2009	23.78	23.78	23.25	23.28
2799	NASDAQ	ICLR	Tue, Aug 4, 2009	24.11	24.59	23.73	24.00
2798	NASDAQ	ICLR	Mon, Aug 3, 2009	23.99	24.05	23.57	23.90
2797	NASDAQ	ICLR	Fri, Jul 31, 2009	22.84	23.76	22.77	23.50
2796	NASDAQ	ICLR	Thu, Jul 30, 2009	22.80	23.44	22.71	22.86
2795	NASDAQ	ICLR	Wed, Jul 29, 2009	22.20	22.55	22.09	22.55
2794	NASDAQ	ICLR	Tue, Jul 28, 2009	21.66	22.17	21.66	22.06
2793	NASDAQ	ICLR	Mon, Jul 27, 2009	22.26	22.41	21.83	21.97
2792	NASDAQ	ICLR	Fri, Jul 24, 2009	21.57	22.11	21.51	22.10
2791	NASDAQ	ICLR	Thu, Jul 23, 2009	21.25	21.96	20.93	21.84
2790	NASDAQ	ICLR	Wed, Jul 22, 2009	21.34	22.94	20.25	21.51
2789	NASDAQ	ICLR	Tue, Jul 21, 2009	22.95	23.46	22.83	22.98
2788	NASDAQ	ICLR	Mon, Jul 20, 2009	22.94	23.25	22.56	22.92
2787	NASDAQ	ICLR	Fri, Jul 17, 2009	23.35	23.35	22.50	22.93
2786	NASDAQ	ICLR	Thu, Jul 16, 2009	23.28	23.85	22.61	23.35
2785	NASDAQ	ICLR	Wed, Jul 15, 2009	22.71	23.50	22.56	23.31
2784	NASDAQ	ICLR	Tue, Jul 14, 2009	22.19	22.68	22.11	22.50
2783	NASDAQ	ICLR	Mon, Jul 13, 2009	21.36	22.00	21.05	21.94
2782	NASDAQ	ICLR	Fri, Jul 10, 2009	21.00	21.52	21.00	21.39
2781	NASDAQ	ICLR	Thu, Jul 9, 2009	21.13	21.42	20.75	21.24
2780	NASDAQ	ICLR	Wed, Jul 8, 2009	20.62	21.52	20.50	21.19
2779	NASDAQ	ICLR	Tue, Jul 7, 2009	20.95	21.33	20.70	20.87
2778	NASDAQ	ICLR	Mon, Jul 6, 2009	20.69	21.35	20.46	21.11
2777	NASDAQ	ICLR	Thu, Jul 2, 2009	21.24	21.47	20.81	21.08
2776	NASDAQ	ICLR	Wed, Jul 1, 2009	21.60	21.84	21.47	21.57
2775	NASDAQ	ICLR	Tue, Jun 30, 2009	22.00	22.00	21.45	21.58
2774	NASDAQ	ICLR	Mon, Jun 29, 2009	22.02	22.24	21.71	21.89
2773	NASDAQ	ICLR	Fri, Jun 26, 2009	22.43	22.46	21.97	21.98
2772	NASDAQ	ICLR	Thu, Jun 25, 2009	21.50	22.38	21.43	22.25
2771	NASDAQ	ICLR	Wed, Jun 24, 2009	21.06	22.07	20.80	21.69
2770	NASDAQ	ICLR	Tue, Jun 23, 2009	21.25	21.45	20.78	20.85
2769	NASDAQ	ICLR	Mon, Jun 22, 2009	21.81	21.96	21.25	21.25
2768	NASDAQ	ICLR	Fri, Jun 19, 2009	21.73	22.42	21.73	22.00
2767	NASDAQ	ICLR	Thu, Jun 18, 2009	21.28	22.00	21.28	21.85
2766	NASDAQ	ICLR	Wed, Jun 17, 2009	21.31	21.57	21.26	21.39
2765	NASDAQ	ICLR	Tue, Jun 16, 2009	21.63	21.81	21.16	21.46
2764	NASDAQ	ICLR	Mon, Jun 15, 2009	21.46	21.88	21.22	21.59
2763	NASDAQ	ICLR	Fri, Jun 12, 2009	21.00	21.61	20.95	21.40
2762	NASDAQ	ICLR	Thu, Jun 11, 2009	20.72	21.31	20.47	21.02
2761	NASDAQ	ICLR	Wed, Jun 10, 2009	21.41	21.53	20.59	20.97
2760	NASDAQ	ICLR	Tue, Jun 9, 2009	21.10	21.61	21.10	21.27
2759	NASDAQ	ICLR	Mon, Jun 8, 2009	20.60	21.25	20.25	21.10
2758	NASDAQ	ICLR	Fri, Jun 5, 2009	20.12	21.24	20.10	20.65
2757	NASDAQ	ICLR	Thu, Jun 4, 2009	19.59	20.35	19.53	20.22
2756	NASDAQ	ICLR	Wed, Jun 3, 2009	19.10	19.79	18.65	19.72
2755	NASDAQ	ICLR	Tue, Jun 2, 2009	18.21	19.59	18.00	19.47
2754	NASDAQ	ICLR	Mon, Jun 1, 2009	17.74	18.60	17.25	18.56
2753	NASDAQ	ICLR	Fri, May 29, 2009	17.74	17.93	17.40	17.44
2752	NASDAQ	ICLR	Thu, May 28, 2009	17.35	17.94	17.25	17.81
2751	NASDAQ	ICLR	Wed, May 27, 2009	16.69	17.64	16.52	17.54
2750	NASDAQ	ICLR	Tue, May 26, 2009	16.15	16.67	16.00	16.50
2749	NASDAQ	ICLR	Fri, May 22, 2009	16.36	16.54	16.13	16.15
2748	NASDAQ	ICLR	Thu, May 21, 2009	16.50	16.80	16.13	16.30
2747	NASDAQ	ICLR	Wed, May 20, 2009	16.42	16.98	16.33	16.55
2746	NASDAQ	ICLR	Tue, May 19, 2009	16.21	16.88	15.98	16.59
2745	NASDAQ	ICLR	Mon, May 18, 2009	16.35	16.52	15.80	16.50
2744	NASDAQ	ICLR	Fri, May 15, 2009	16.42	16.89	15.96	16.02
2743	NASDAQ	ICLR	Thu, May 14, 2009	15.68	16.69	15.62	16.63
2742	NASDAQ	ICLR	Wed, May 13, 2009	15.65	16.46	15.32	15.86
2741	NASDAQ	ICLR	Tue, May 12, 2009	15.71	15.99	15.06	15.35
2740	NASDAQ	ICLR	Mon, May 11, 2009	15.51	16.00	14.97	15.77
2739	NASDAQ	ICLR	Fri, May 8, 2009	14.69	15.50	14.69	15.41
2738	NASDAQ	ICLR	Thu, May 7, 2009	14.64	15.23	14.45	14.83
2737	NASDAQ	ICLR	Wed, May 6, 2009	15.65	15.65	14.50	14.84
2736	NASDAQ	ICLR	Tue, May 5, 2009	15.61	15.96	15.07	15.25
2735	NASDAQ	ICLR	Mon, May 4, 2009	15.80	15.92	15.15	15.81
2734	NASDAQ	ICLR	Fri, May 1, 2009	15.85	15.98	15.21	15.47
2733	NASDAQ	ICLR	Thu, Apr 30, 2009	16.28	16.70	15.65	15.84
2732	NASDAQ	ICLR	Wed, Apr 29, 2009	16.12	16.70	15.66	16.46
2731	NASDAQ	ICLR	Tue, Apr 28, 2009	17.00	17.00	15.27	15.63
2730	NASDAQ	ICLR	Mon, Apr 27, 2009	15.25	16.47	14.51	15.96
2729	NASDAQ	ICLR	Fri, Apr 24, 2009	14.64	15.44	14.33	15.15
2728	NASDAQ	ICLR	Thu, Apr 23, 2009	14.50	15.09	14.15	14.21
2727	NASDAQ	ICLR	Wed, Apr 22, 2009	15.35	15.58	12.17	14.20
2726	NASDAQ	ICLR	Tue, Apr 21, 2009	17.97	18.00	14.97	16.25
2725	NASDAQ	ICLR	Mon, Apr 20, 2009	18.00	18.52	17.60	18.36
2724	NASDAQ	ICLR	Fri, Apr 17, 2009	17.95	18.59	17.78	18.31
2723	NASDAQ	ICLR	Thu, Apr 16, 2009	17.80	18.10	17.45	17.94
2722	NASDAQ	ICLR	Wed, Apr 15, 2009	17.67	17.93	17.50	17.79
2721	NASDAQ	ICLR	Tue, Apr 14, 2009	17.32	17.82	17.19	17.56
2720	NASDAQ	ICLR	Mon, Apr 13, 2009	17.83	17.86	17.45	17.77
2719	NASDAQ	ICLR	Thu, Apr 9, 2009	17.45	18.07	17.37	17.83
2718	NASDAQ	ICLR	Wed, Apr 8, 2009	17.08	17.41	16.88	17.35
2717	NASDAQ	ICLR	Tue, Apr 7, 2009	17.28	17.34	16.87	17.12
2716	NASDAQ	ICLR	Mon, Apr 6, 2009	17.50	17.51	17.02	17.30
2715	NASDAQ	ICLR	Fri, Apr 3, 2009	18.00	18.20	17.14	17.38
2714	NASDAQ	ICLR	Thu, Apr 2, 2009	16.88	17.97	16.58	17.71
2713	NASDAQ	ICLR	Wed, Apr 1, 2009	16.22	16.57	15.97	16.30
2712	NASDAQ	ICLR	Tue, Mar 31, 2009	16.50	16.50	15.78	16.15
2711	NASDAQ	ICLR	Mon, Mar 30, 2009	15.79	16.25	15.50	15.97
2710	NASDAQ	ICLR	Fri, Mar 27, 2009	16.37	16.53	16.00	16.27
2709	NASDAQ	ICLR	Thu, Mar 26, 2009	15.90	16.75	15.64	16.31
2708	NASDAQ	ICLR	Wed, Mar 25, 2009	16.40	16.40	15.07	15.75
2707	NASDAQ	ICLR	Tue, Mar 24, 2009	17.00	17.12	16.18	16.28
2706	NASDAQ	ICLR	Mon, Mar 23, 2009	16.88	17.34	16.81	17.26
2705	NASDAQ	ICLR	Fri, Mar 20, 2009	16.97	17.10	16.69	16.83
2704	NASDAQ	ICLR	Thu, Mar 19, 2009	17.50	17.50	16.67	16.82
2703	NASDAQ	ICLR	Wed, Mar 18, 2009	17.20	17.31	17.02	17.16
2702	NASDAQ	ICLR	Tue, Mar 17, 2009	17.22	17.43	17.00	17.32
2701	NASDAQ	ICLR	Mon, Mar 16, 2009	17.76	17.94	17.07	17.14
2700	NASDAQ	ICLR	Fri, Mar 13, 2009	16.50	17.32	16.24	17.21
2699	NASDAQ	ICLR	Thu, Mar 12, 2009	15.68	16.59	15.57	16.38
2698	NASDAQ	ICLR	Wed, Mar 11, 2009	16.68	16.68	15.81	15.90
2697	NASDAQ	ICLR	Tue, Mar 10, 2009	17.98	18.02	16.34	16.78
2696	NASDAQ	ICLR	Mon, Mar 9, 2009	18.80	18.90	17.43	17.55
2695	NASDAQ	ICLR	Fri, Mar 6, 2009	20.24	20.25	18.50	19.41
2694	NASDAQ	ICLR	Thu, Mar 5, 2009	21.09	21.26	20.18	20.46
2693	NASDAQ	ICLR	Wed, Mar 4, 2009	20.33	21.41	20.02	21.36
2692	NASDAQ	ICLR	Tue, Mar 3, 2009	19.61	20.41	19.27	19.80
2691	NASDAQ	ICLR	Mon, Mar 2, 2009	20.10	20.26	19.44	19.94
2690	NASDAQ	ICLR	Fri, Feb 27, 2009	20.17	20.90	19.79	20.52
2689	NASDAQ	ICLR	Thu, Feb 26, 2009	22.03	22.50	20.63	20.67
2688	NASDAQ	ICLR	Wed, Feb 25, 2009	22.51	22.72	21.56	22.26
2687	NASDAQ	ICLR	Tue, Feb 24, 2009	21.60	23.23	21.04	23.18
2686	NASDAQ	ICLR	Mon, Feb 23, 2009	23.50	23.79	21.02	21.42
2685	NASDAQ	ICLR	Fri, Feb 20, 2009	23.02	23.50	22.35	23.21
2684	NASDAQ	ICLR	Thu, Feb 19, 2009	24.09	24.31	22.97	23.33
2683	NASDAQ	ICLR	Wed, Feb 18, 2009	24.00	24.77	23.73	24.20
2682	NASDAQ	ICLR	Tue, Feb 17, 2009	23.71	24.67	22.78	24.00
2681	NASDAQ	ICLR	Fri, Feb 13, 2009	23.27	24.58	23.27	24.18
2680	NASDAQ	ICLR	Thu, Feb 12, 2009	23.37	23.91	22.72	23.74
2679	NASDAQ	ICLR	Wed, Feb 11, 2009	22.95	23.96	22.92	23.42
2678	NASDAQ	ICLR	Tue, Feb 10, 2009	22.74	23.21	22.27	22.59
2677	NASDAQ	ICLR	Mon, Feb 9, 2009	22.77	22.77	22.25	22.40
2676	NASDAQ	ICLR	Fri, Feb 6, 2009	22.16	22.76	21.90	22.74
2675	NASDAQ	ICLR	Thu, Feb 5, 2009	21.33	22.64	21.10	22.32
2674	NASDAQ	ICLR	Wed, Feb 4, 2009	20.85	21.92	20.85	21.69
2673	NASDAQ	ICLR	Tue, Feb 3, 2009	21.14	21.20	20.54	20.77
2672	NASDAQ	ICLR	Mon, Feb 2, 2009	19.67	20.66	19.50	20.45
2671	NASDAQ	ICLR	Fri, Jan 30, 2009	19.50	20.50	19.50	20.10
2670	NASDAQ	ICLR	Thu, Jan 29, 2009	19.00	20.05	18.88	19.99
2669	NASDAQ	ICLR	Wed, Jan 28, 2009	18.90	19.25	18.50	18.60
2668	NASDAQ	ICLR	Tue, Jan 27, 2009	19.50	19.89	18.25	18.37
2667	NASDAQ	ICLR	Mon, Jan 26, 2009	20.81	20.99	18.74	19.24
2666	NASDAQ	ICLR	Fri, Jan 23, 2009	20.39	20.42	18.90	19.61
2665	NASDAQ	ICLR	Thu, Jan 22, 2009	21.48	21.48	20.95	21.10
2664	NASDAQ	ICLR	Wed, Jan 21, 2009	20.75	21.83	20.51	21.56
2663	NASDAQ	ICLR	Tue, Jan 20, 2009	22.00	22.02	20.93	21.01
2662	NASDAQ	ICLR	Fri, Jan 16, 2009	22.31	22.66	21.76	22.47
2661	NASDAQ	ICLR	Thu, Jan 15, 2009	21.20	22.07	20.86	21.77
2660	NASDAQ	ICLR	Wed, Jan 14, 2009	21.73	21.73	20.98	21.00
2659	NASDAQ	ICLR	Tue, Jan 13, 2009	22.64	22.99	21.54	21.71
2658	NASDAQ	ICLR	Mon, Jan 12, 2009	21.78	22.21	21.10	21.22
2657	NASDAQ	ICLR	Fri, Jan 9, 2009	20.01	22.02	20.00	21.64
2656	NASDAQ	ICLR	Thu, Jan 8, 2009	20.14	20.72	19.85	20.46
2655	NASDAQ	ICLR	Wed, Jan 7, 2009	20.50	20.92	20.30	20.51
2654	NASDAQ	ICLR	Tue, Jan 6, 2009	19.95	21.96	19.44	20.94
2653	NASDAQ	ICLR	Mon, Jan 5, 2009	19.23	19.59	18.86	19.58
2652	NASDAQ	ICLR	Fri, Jan 2, 2009	19.79	19.79	18.80	19.20
2651	NASDAQ	ICLR	Wed, Dec 31, 2008	18.99	19.80	18.31	19.69
2650	NASDAQ	ICLR	Tue, Dec 30, 2008	17.50	18.87	17.31	18.73
2649	NASDAQ	ICLR	Mon, Dec 29, 2008	18.00	18.07	17.27	17.32
2648	NASDAQ	ICLR	Fri, Dec 26, 2008	17.98	18.26	17.76	18.15
2647	NASDAQ	ICLR	Wed, Dec 24, 2008	17.66	18.39	17.51	18.03
2646	NASDAQ	ICLR	Tue, Dec 23, 2008	18.00	18.23	17.63	17.75
2645	NASDAQ	ICLR	Mon, Dec 22, 2008	18.29	18.96	17.62	18.10
2644	NASDAQ	ICLR	Fri, Dec 19, 2008	19.54	19.99	18.00	18.39
2643	NASDAQ	ICLR	Thu, Dec 18, 2008	19.54	20.60	18.33	20.10
2642	NASDAQ	ICLR	Wed, Dec 17, 2008	20.01	20.57	19.07	20.50
2641	NASDAQ	ICLR	Tue, Dec 16, 2008	19.16	19.71	18.81	19.45
2640	NASDAQ	ICLR	Mon, Dec 15, 2008	20.45	20.94	19.15	19.21
2639	NASDAQ	ICLR	Fri, Dec 12, 2008	20.93	21.39	19.66	19.96
2638	NASDAQ	ICLR	Thu, Dec 11, 2008	23.15	23.53	21.10	21.78
2637	NASDAQ	ICLR	Wed, Dec 10, 2008	23.16	24.37	23.03	23.50
2636	NASDAQ	ICLR	Tue, Dec 9, 2008	23.30	24.16	22.58	22.91
2635	NASDAQ	ICLR	Mon, Dec 8, 2008	21.54	23.58	20.75	23.51
2634	NASDAQ	ICLR	Fri, Dec 5, 2008	20.74	21.56	20.11	21.42
2633	NASDAQ	ICLR	Thu, Dec 4, 2008	20.43	21.29	19.80	20.59
2632	NASDAQ	ICLR	Wed, Dec 3, 2008	20.88	21.36	19.55	21.20
2631	NASDAQ	ICLR	Tue, Dec 2, 2008	20.39	21.18	19.52	21.02
2630	NASDAQ	ICLR	Mon, Dec 1, 2008	20.00	21.15	19.83	19.83
2629	NASDAQ	ICLR	Fri, Nov 28, 2008	19.97	21.38	19.61	21.19
2628	NASDAQ	ICLR	Wed, Nov 26, 2008	18.46	20.37	17.27	20.31
2627	NASDAQ	ICLR	Tue, Nov 25, 2008	19.69	20.47	18.62	20.00
2626	NASDAQ	ICLR	Mon, Nov 24, 2008	17.91	20.05	17.37	19.68
2625	NASDAQ	ICLR	Fri, Nov 21, 2008	16.66	17.71	15.91	17.36
2624	NASDAQ	ICLR	Thu, Nov 20, 2008	16.97	17.50	15.64	15.97
2623	NASDAQ	ICLR	Wed, Nov 19, 2008	18.15	19.18	17.40	17.45
2622	NASDAQ	ICLR	Tue, Nov 18, 2008	19.02	19.47	18.27	18.86
2621	NASDAQ	ICLR	Mon, Nov 17, 2008	18.70	19.12	18.66	18.66
2620	NASDAQ	ICLR	Fri, Nov 14, 2008	21.25	21.39	18.87	18.98
2619	NASDAQ	ICLR	Thu, Nov 13, 2008	20.76	21.15	19.64	20.68
2618	NASDAQ	ICLR	Wed, Nov 12, 2008	21.67	22.00	20.76	20.94
2617	NASDAQ	ICLR	Tue, Nov 11, 2008	23.23	24.14	21.97	22.22
2616	NASDAQ	ICLR	Mon, Nov 10, 2008	25.20	25.71	23.70	23.96
2615	NASDAQ	ICLR	Fri, Nov 7, 2008	24.48	25.41	24.30	25.00
2614	NASDAQ	ICLR	Thu, Nov 6, 2008	24.09	24.66	23.77	23.94
2613	NASDAQ	ICLR	Wed, Nov 5, 2008	26.78	26.85	24.90	25.34
2612	NASDAQ	ICLR	Tue, Nov 4, 2008	26.76	27.90	26.54	26.80
2611	NASDAQ	ICLR	Mon, Nov 3, 2008	25.57	26.65	25.38	26.35
2610	NASDAQ	ICLR	Fri, Oct 31, 2008	24.91	26.02	24.73	25.37
2609	NASDAQ	ICLR	Thu, Oct 30, 2008	24.00	25.54	23.40	25.21
2608	NASDAQ	ICLR	Wed, Oct 29, 2008	21.18	24.41	21.11	23.50
2607	NASDAQ	ICLR	Tue, Oct 28, 2008	25.10	25.29	18.67	21.54
2606	NASDAQ	ICLR	Mon, Oct 27, 2008	26.44	27.00	25.11	25.42
2605	NASDAQ	ICLR	Fri, Oct 24, 2008	23.52	27.50	23.00	26.27
2604	NASDAQ	ICLR	Thu, Oct 23, 2008	29.50	29.50	24.78	28.06
2603	NASDAQ	ICLR	Wed, Oct 22, 2008	31.04	31.50	27.67	30.60
2602	NASDAQ	ICLR	Tue, Oct 21, 2008	34.00	34.56	28.56	32.13
2601	NASDAQ	ICLR	Mon, Oct 20, 2008	29.99	32.97	29.45	32.44
2600	NASDAQ	ICLR	Fri, Oct 17, 2008	28.34	30.00	28.18	29.40
2599	NASDAQ	ICLR	Thu, Oct 16, 2008	29.13	29.77	25.82	28.30
2598	NASDAQ	ICLR	Wed, Oct 15, 2008	32.01	32.01	29.21	29.34
2597	NASDAQ	ICLR	Tue, Oct 14, 2008	34.50	37.75	32.61	32.78
2596	NASDAQ	ICLR	Mon, Oct 13, 2008	33.50	36.48	32.47	35.90
2595	NASDAQ	ICLR	Fri, Oct 10, 2008	28.25	32.30	25.05	31.01
2594	NASDAQ	ICLR	Thu, Oct 9, 2008	34.01	34.37	30.53	30.87
2593	NASDAQ	ICLR	Wed, Oct 8, 2008	33.38	35.35	30.00	34.20
2592	NASDAQ	ICLR	Tue, Oct 7, 2008	34.25	37.23	33.75	34.35
2591	NASDAQ	ICLR	Mon, Oct 6, 2008	36.02	36.20	33.02	36.20
2590	NASDAQ	ICLR	Fri, Oct 3, 2008	38.00	39.66	37.17	37.27
2589	NASDAQ	ICLR	Thu, Oct 2, 2008	38.39	38.43	36.82	37.84
2588	NASDAQ	ICLR	Wed, Oct 1, 2008	38.49	38.49	37.00	37.51
2587	NASDAQ	ICLR	Tue, Sep 30, 2008	37.58	38.49	36.01	38.25
2586	NASDAQ	ICLR	Mon, Sep 29, 2008	39.49	39.49	35.00	37.28
2585	NASDAQ	ICLR	Fri, Sep 26, 2008	38.61	39.61	38.56	39.37
2584	NASDAQ	ICLR	Thu, Sep 25, 2008	41.14	41.14	38.79	39.02
2583	NASDAQ	ICLR	Wed, Sep 24, 2008	40.77	41.83	40.03	40.17
2582	NASDAQ	ICLR	Tue, Sep 23, 2008	40.09	41.41	40.00	41.15
2581	NASDAQ	ICLR	Mon, Sep 22, 2008	41.00	41.98	40.55	40.98
2580	NASDAQ	ICLR	Fri, Sep 19, 2008	43.00	43.00	39.22	40.96
2579	NASDAQ	ICLR	Thu, Sep 18, 2008	43.13	43.74	40.69	41.08
2578	NASDAQ	ICLR	Wed, Sep 17, 2008	43.57	43.75	40.52	43.53
2577	NASDAQ	ICLR	Tue, Sep 16, 2008	42.70	43.70	41.35	43.29
2576	NASDAQ	ICLR	Mon, Sep 15, 2008	41.59	42.87	40.89	42.73
2575	NASDAQ	ICLR	Fri, Sep 12, 2008	42.04	42.98	41.01	42.92
2574	NASDAQ	ICLR	Thu, Sep 11, 2008	40.51	42.04	39.54	42.04
2573	NASDAQ	ICLR	Wed, Sep 10, 2008	38.56	41.00	38.52	40.99
2572	NASDAQ	ICLR	Tue, Sep 9, 2008	40.62	40.62	38.21	38.75
2571	NASDAQ	ICLR	Mon, Sep 8, 2008	39.73	40.54	39.54	40.35
2570	NASDAQ	ICLR	Fri, Sep 5, 2008	39.36	39.70	38.14	39.27
2569	NASDAQ	ICLR	Thu, Sep 4, 2008	41.24	41.24	39.32	39.87
2568	NASDAQ	ICLR	Wed, Sep 3, 2008	41.63	41.88	40.96	41.09
2567	NASDAQ	ICLR	Tue, Sep 2, 2008	41.47	42.57	41.17	41.25
2566	NASDAQ	ICLR	Fri, Aug 29, 2008	41.39	41.94	40.57	40.73
2565	NASDAQ	ICLR	Thu, Aug 28, 2008	41.92	42.20	40.79	41.11
2564	NASDAQ	ICLR	Wed, Aug 27, 2008	40.94	41.45	40.15	41.43
2563	NASDAQ	ICLR	Tue, Aug 26, 2008	41.48	41.48	40.31	40.57
2562	NASDAQ	ICLR	Mon, Aug 25, 2008	41.50	42.03	40.81	41.26
2561	NASDAQ	ICLR	Fri, Aug 22, 2008	40.12	42.21	40.12	41.49
2560	NASDAQ	ICLR	Thu, Aug 21, 2008	40.90	41.54	40.00	40.66
2559	NASDAQ	ICLR	Wed, Aug 20, 2008	40.91	41.25	40.59	41.00
2558	NASDAQ	ICLR	Tue, Aug 19, 2008	41.49	41.64	40.80	41.00
2557	NASDAQ	ICLR	Mon, Aug 18, 2008	41.54	41.98	40.80	41.00
2556	NASDAQ	ICLR	Fri, Aug 15, 2008	41.94	42.01	40.66	41.44
2555	NASDAQ	ICLR	Thu, Aug 14, 2008	42.53	43.64	41.22	41.87
2554	NASDAQ	ICLR	Wed, Aug 13, 2008	42.26	43.30	40.99	43.16
2553	NASDAQ	ICLR	Tue, Aug 12, 2008	44.19	44.21	41.01	41.27
2552	NASDAQ	ICLR	Mon, Aug 11, 2008	43.59	44.78	43.31	44.00
2551	NASDAQ	ICLR	Fri, Aug 8, 2008	41.85	43.53	41.69	43.51
2550	NASDAQ	ICLR	Thu, Aug 7, 2008	42.00	43.27	41.84	42.10
2549	NASDAQ	ICLR	Wed, Aug 6, 2008	41.62	42.25	41.43	41.95
2548	NASDAQ	ICLR	Tue, Aug 5, 2008	41.25	41.66	40.95	41.40
2547	NASDAQ	ICLR	Mon, Aug 4, 2008	40.03	41.25	40.03	40.89
2546	NASDAQ	ICLR	Fri, Aug 1, 2008	40.55	41.00	40.44	40.81
2545	NASDAQ	ICLR	Thu, Jul 31, 2008	40.63	40.79	39.55	40.17
2544	NASDAQ	ICLR	Wed, Jul 30, 2008	39.78	40.65	39.59	40.65
2543	NASDAQ	ICLR	Tue, Jul 29, 2008	40.14	40.14	39.29	39.95
2542	NASDAQ	ICLR	Mon, Jul 28, 2008	40.13	40.68	39.80	39.80
2541	NASDAQ	ICLR	Fri, Jul 25, 2008	40.75	40.88	39.93	39.93
2540	NASDAQ	ICLR	Thu, Jul 24, 2008	41.44	41.53	40.09	40.93
2539	NASDAQ	ICLR	Wed, Jul 23, 2008	41.38	42.09	40.78	41.18
2538	NASDAQ	ICLR	Tue, Jul 22, 2008	39.60	41.83	39.39	41.22
2537	NASDAQ	ICLR	Mon, Jul 21, 2008	37.79	38.90	37.53	38.90
2536	NASDAQ	ICLR	Fri, Jul 18, 2008	39.59	39.60	36.96	37.78
2535	NASDAQ	ICLR	Thu, Jul 17, 2008	38.02	39.60	38.01	39.36
2534	NASDAQ	ICLR	Wed, Jul 16, 2008	38.75	38.95	37.38	38.50
2533	NASDAQ	ICLR	Tue, Jul 15, 2008	37.84	38.52	36.69	38.52
2532	NASDAQ	ICLR	Mon, Jul 14, 2008	38.32	38.32	37.41	37.41
2531	NASDAQ	ICLR	Fri, Jul 11, 2008	36.82	38.44	36.66	37.98
2530	NASDAQ	ICLR	Thu, Jul 10, 2008	38.31	38.31	36.90	37.58
2529	NASDAQ	ICLR	Wed, Jul 9, 2008	38.09	38.40	37.76	38.19
2528	NASDAQ	ICLR	Tue, Jul 8, 2008	36.41	37.45	36.27	37.45
2527	NASDAQ	ICLR	Mon, Jul 7, 2008	36.90	37.10	36.32	36.75
2526	NASDAQ	ICLR	Thu, Jul 3, 2008	36.63	36.99	36.07	36.45
2525	NASDAQ	ICLR	Wed, Jul 2, 2008	37.27	37.45	36.20	36.76
2524	NASDAQ	ICLR	Tue, Jul 1, 2008	38.08	38.12	36.89	37.50
2523	NASDAQ	ICLR	Mon, Jun 30, 2008	38.92	39.12	37.64	37.76
2522	NASDAQ	ICLR	Fri, Jun 27, 2008	38.29	38.89	37.94	38.64
2521	NASDAQ	ICLR	Thu, Jun 26, 2008	38.26	38.93	37.54	38.09
2520	NASDAQ	ICLR	Wed, Jun 25, 2008	37.44	38.27	37.07	38.25
2519	NASDAQ	ICLR	Tue, Jun 24, 2008	37.35	37.50	36.84	37.12
2518	NASDAQ	ICLR	Mon, Jun 23, 2008	37.50	37.99	37.25	37.40
2517	NASDAQ	ICLR	Fri, Jun 20, 2008	36.97	37.04	36.07	36.85
2516	NASDAQ	ICLR	Thu, Jun 19, 2008	35.38	36.73	35.33	36.73
2515	NASDAQ	ICLR	Wed, Jun 18, 2008	36.27	36.83	35.51	35.62
2514	NASDAQ	ICLR	Tue, Jun 17, 2008	36.37	36.75	35.86	35.93
2513	NASDAQ	ICLR	Mon, Jun 16, 2008	36.07	36.97	35.83	36.69
2512	NASDAQ	ICLR	Fri, Jun 13, 2008	35.99	36.96	35.69	36.53
2511	NASDAQ	ICLR	Thu, Jun 12, 2008	36.16	36.92	35.83	36.13
2510	NASDAQ	ICLR	Wed, Jun 11, 2008	35.92	36.20	35.60	36.10
2509	NASDAQ	ICLR	Tue, Jun 10, 2008	34.57	35.98	34.25	35.74
2508	NASDAQ	ICLR	Mon, Jun 9, 2008	35.50	35.50	33.41	34.15
2507	NASDAQ	ICLR	Fri, Jun 6, 2008	35.67	36.19	34.88	35.66
2506	NASDAQ	ICLR	Thu, Jun 5, 2008	35.91	35.91	34.86	35.68
2505	NASDAQ	ICLR	Wed, Jun 4, 2008	35.30	35.82	34.92	35.61
2504	NASDAQ	ICLR	Tue, Jun 3, 2008	34.86	35.79	34.60	35.56
2503	NASDAQ	ICLR	Mon, Jun 2, 2008	35.02	35.56	35.02	35.33
2502	NASDAQ	ICLR	Fri, May 30, 2008	36.31	36.41	35.25	35.25
2501	NASDAQ	ICLR	Thu, May 29, 2008	35.31	36.39	35.27	36.31
2500	NASDAQ	ICLR	Wed, May 28, 2008	36.96	36.98	35.01	35.13
2499	NASDAQ	ICLR	Tue, May 27, 2008	36.32	36.50	35.83	36.50
2498	NASDAQ	ICLR	Fri, May 23, 2008	36.90	36.90	35.82	36.05
2497	NASDAQ	ICLR	Thu, May 22, 2008	37.25	37.35	36.35	36.67
2496	NASDAQ	ICLR	Wed, May 21, 2008	37.20	37.69	36.61	37.23
2495	NASDAQ	ICLR	Tue, May 20, 2008	37.17	37.40	36.59	37.00
2494	NASDAQ	ICLR	Mon, May 19, 2008	37.11	37.22	36.28	36.99
2493	NASDAQ	ICLR	Fri, May 16, 2008	36.83	37.45	36.71	36.84
2492	NASDAQ	ICLR	Thu, May 15, 2008	36.63	36.95	36.27	36.46
2491	NASDAQ	ICLR	Wed, May 14, 2008	36.06	37.00	36.06	36.70
2490	NASDAQ	ICLR	Tue, May 13, 2008	36.23	36.49	35.86	36.28
2489	NASDAQ	ICLR	Mon, May 12, 2008	36.50	36.84	36.18	36.48
2488	NASDAQ	ICLR	Fri, May 9, 2008	36.20	36.86	35.02	36.51
2487	NASDAQ	ICLR	Thu, May 8, 2008	37.19	37.19	35.52	36.05
2486	NASDAQ	ICLR	Wed, May 7, 2008	36.17	37.11	35.94	36.67
2485	NASDAQ	ICLR	Tue, May 6, 2008	37.00	37.14	36.29	36.59
2484	NASDAQ	ICLR	Mon, May 5, 2008	35.39	37.43	35.10	37.09
2483	NASDAQ	ICLR	Fri, May 2, 2008	34.49	36.81	34.48	36.20
2482	NASDAQ	ICLR	Thu, May 1, 2008	35.97	36.22	35.46	36.00
2481	NASDAQ	ICLR	Wed, Apr 30, 2008	36.13	36.23	35.02	36.00
2480	NASDAQ	ICLR	Tue, Apr 29, 2008	34.61	36.45	31.17	35.40
2479	NASDAQ	ICLR	Mon, Apr 28, 2008	33.16	33.86	32.78	32.80
2478	NASDAQ	ICLR	Fri, Apr 25, 2008	32.73	33.63	32.26	33.15
2477	NASDAQ	ICLR	Thu, Apr 24, 2008	32.45	33.15	32.08	32.92
2476	NASDAQ	ICLR	Wed, Apr 23, 2008	32.00	32.84	31.78	32.58
2475	NASDAQ	ICLR	Tue, Apr 22, 2008	31.13	31.82	30.76	31.62
2474	NASDAQ	ICLR	Mon, Apr 21, 2008	30.13	31.16	29.92	31.05
2473	NASDAQ	ICLR	Fri, Apr 18, 2008	30.37	31.21	30.05	30.37
2472	NASDAQ	ICLR	Thu, Apr 17, 2008	31.05	31.13	29.52	30.34
2471	NASDAQ	ICLR	Wed, Apr 16, 2008	31.54	31.83	30.92	31.30
2470	NASDAQ	ICLR	Tue, Apr 15, 2008	31.50	32.18	31.12	31.59
2469	NASDAQ	ICLR	Mon, Apr 14, 2008	31.23	31.81	31.23	31.75
2468	NASDAQ	ICLR	Fri, Apr 11, 2008	32.00	32.10	31.25	31.39
2467	NASDAQ	ICLR	Thu, Apr 10, 2008	31.89	32.14	31.51	32.00
2466	NASDAQ	ICLR	Wed, Apr 9, 2008	32.60	32.61	31.88	32.15
2465	NASDAQ	ICLR	Tue, Apr 8, 2008	31.58	32.40	31.55	32.25
2464	NASDAQ	ICLR	Mon, Apr 7, 2008	31.57	31.91	30.85	31.68
2463	NASDAQ	ICLR	Fri, Apr 4, 2008	30.89	31.75	30.70	31.71
2462	NASDAQ	ICLR	Thu, Apr 3, 2008	31.08	31.60	30.05	30.67
2461	NASDAQ	ICLR	Wed, Apr 2, 2008	31.52	31.95	30.88	31.04
2460	NASDAQ	ICLR	Tue, Apr 1, 2008	32.40	32.55	31.00	31.55
2459	NASDAQ	ICLR	Mon, Mar 31, 2008	31.07	32.65	31.06	32.45
2458	NASDAQ	ICLR	Fri, Mar 28, 2008	32.63	33.14	31.79	31.89
2457	NASDAQ	ICLR	Thu, Mar 27, 2008	32.98	33.08	31.63	32.61
2456	NASDAQ	ICLR	Wed, Mar 26, 2008	31.16	33.09	31.08	32.75
2455	NASDAQ	ICLR	Tue, Mar 25, 2008	29.47	31.01	28.97	30.63
2454	NASDAQ	ICLR	Mon, Mar 24, 2008	29.73	30.04	29.63	29.81
2453	NASDAQ	ICLR	Thu, Mar 20, 2008	30.96	31.41	29.53	29.75
2452	NASDAQ	ICLR	Wed, Mar 19, 2008	31.72	32.26	30.81	31.18
2451	NASDAQ	ICLR	Tue, Mar 18, 2008	31.27	32.25	31.27	31.81
2450	NASDAQ	ICLR	Mon, Mar 17, 2008	32.50	32.51	30.63	31.50
2449	NASDAQ	ICLR	Fri, Mar 14, 2008	33.07	33.18	31.54	31.91
2448	NASDAQ	ICLR	Thu, Mar 13, 2008	32.71	32.85	32.12	32.80
2447	NASDAQ	ICLR	Wed, Mar 12, 2008	31.94	32.84	31.56	32.39
2446	NASDAQ	ICLR	Tue, Mar 11, 2008	33.25	33.45	31.84	32.21
2445	NASDAQ	ICLR	Mon, Mar 10, 2008	32.90	34.03	32.82	32.99
2444	NASDAQ	ICLR	Fri, Mar 7, 2008	32.81	33.75	32.60	32.80
2443	NASDAQ	ICLR	Thu, Mar 6, 2008	33.38	34.08	33.38	33.58
2442	NASDAQ	ICLR	Wed, Mar 5, 2008	33.57	34.27	33.50	33.71
2441	NASDAQ	ICLR	Tue, Mar 4, 2008	33.45	34.24	33.26	34.07
2440	NASDAQ	ICLR	Mon, Mar 3, 2008	33.05	34.36	33.05	34.22
2439	NASDAQ	ICLR	Fri, Feb 29, 2008	34.42	34.44	32.75	33.05
2438	NASDAQ	ICLR	Thu, Feb 28, 2008	34.40	34.50	33.96	34.18
2437	NASDAQ	ICLR	Wed, Feb 27, 2008	34.09	35.02	33.62	34.43
2436	NASDAQ	ICLR	Tue, Feb 26, 2008	32.88	35.56	32.76	34.88
2435	NASDAQ	ICLR	Mon, Feb 25, 2008	35.10	35.38	34.56	35.33
2434	NASDAQ	ICLR	Fri, Feb 22, 2008	34.03	35.00	33.50	35.00
2433	NASDAQ	ICLR	Thu, Feb 21, 2008	34.00	35.53	33.86	34.82
2432	NASDAQ	ICLR	Wed, Feb 20, 2008	31.50	31.62	30.93	31.31
2431	NASDAQ	ICLR	Tue, Feb 19, 2008	31.50	32.00	31.26	31.58
2430	NASDAQ	ICLR	Fri, Feb 15, 2008	31.73	32.00	30.78	31.45
2429	NASDAQ	ICLR	Thu, Feb 14, 2008	32.31	33.03	31.68	31.99
2428	NASDAQ	ICLR	Wed, Feb 13, 2008	32.66	33.68	32.24	32.29
2427	NASDAQ	ICLR	Tue, Feb 12, 2008	30.48	32.81	30.43	32.33
2426	NASDAQ	ICLR	Mon, Feb 11, 2008	29.78	30.84	29.53	30.25
2425	NASDAQ	ICLR	Fri, Feb 8, 2008	29.03	30.63	29.01	30.30
2424	NASDAQ	ICLR	Thu, Feb 7, 2008	29.88	30.10	29.24	29.25
2423	NASDAQ	ICLR	Wed, Feb 6, 2008	30.00	30.60	29.93	30.20
2422	NASDAQ	ICLR	Tue, Feb 5, 2008	30.51	31.12	29.88	30.01
2421	NASDAQ	ICLR	Mon, Feb 4, 2008	31.50	31.50	30.42	30.67
2420	NASDAQ	ICLR	Fri, Feb 1, 2008	31.33	32.10	31.23	31.51
2419	NASDAQ	ICLR	Thu, Jan 31, 2008	31.70	31.71	31.00	31.34
2418	NASDAQ	ICLR	Wed, Jan 30, 2008	32.91	32.95	31.52	31.61
2417	NASDAQ	ICLR	Tue, Jan 29, 2008	32.46	33.49	32.29	32.75
2416	NASDAQ	ICLR	Mon, Jan 28, 2008	31.32	32.15	30.84	32.15
2415	NASDAQ	ICLR	Fri, Jan 25, 2008	31.35	32.10	30.91	31.34
2414	NASDAQ	ICLR	Thu, Jan 24, 2008	31.50	31.85	30.53	30.85
2413	NASDAQ	ICLR	Wed, Jan 23, 2008	32.33	32.44	29.88	31.06
2412	NASDAQ	ICLR	Tue, Jan 22, 2008	30.82	32.30	28.63	31.84
2411	NASDAQ	ICLR	Fri, Jan 18, 2008	34.00	34.07	31.68	32.36
2410	NASDAQ	ICLR	Thu, Jan 17, 2008	33.54	34.92	33.22	33.58
2409	NASDAQ	ICLR	Wed, Jan 16, 2008	31.75	33.45	31.75	33.23
2408	NASDAQ	ICLR	Tue, Jan 15, 2008	33.50	33.70	31.75	32.47
2407	NASDAQ	ICLR	Mon, Jan 14, 2008	32.75	33.58	32.75	33.35
2406	NASDAQ	ICLR	Fri, Jan 11, 2008	33.67	34.26	32.39	32.94
2405	NASDAQ	ICLR	Thu, Jan 10, 2008	32.50	33.68	32.50	33.45
2404	NASDAQ	ICLR	Wed, Jan 9, 2008	31.71	32.41	31.37	32.33
2403	NASDAQ	ICLR	Tue, Jan 8, 2008	31.51	31.89	31.25	31.34
2402	NASDAQ	ICLR	Mon, Jan 7, 2008	31.80	32.61	31.39	31.96
2401	NASDAQ	ICLR	Fri, Jan 4, 2008	31.59	32.08	30.99	31.74
2400	NASDAQ	ICLR	Thu, Jan 3, 2008	31.13	31.99	31.12	31.70
2399	NASDAQ	ICLR	Wed, Jan 2, 2008	31.20	31.81	30.77	30.96
2398	NASDAQ	ICLR	Mon, Dec 31, 2007	31.90	32.24	30.92	30.93
2397	NASDAQ	ICLR	Fri, Dec 28, 2007	32.10	32.23	31.54	31.88
2396	NASDAQ	ICLR	Thu, Dec 27, 2007	31.93	32.08	31.37	31.50
2395	NASDAQ	ICLR	Wed, Dec 26, 2007	32.15	32.30	31.72	31.88
2394	NASDAQ	ICLR	Mon, Dec 24, 2007	31.95	32.27	31.94	32.18
2393	NASDAQ	ICLR	Fri, Dec 21, 2007	31.20	32.40	31.06	32.06
2392	NASDAQ	ICLR	Thu, Dec 20, 2007	29.99	30.95	29.99	30.93
2391	NASDAQ	ICLR	Wed, Dec 19, 2007	27.38	30.60	27.38	29.83
2390	NASDAQ	ICLR	Tue, Dec 18, 2007	27.96	28.32	27.32	27.40
2389	NASDAQ	ICLR	Mon, Dec 17, 2007	27.85	28.28	27.83	28.01
2388	NASDAQ	ICLR	Fri, Dec 14, 2007	28.12	28.31	27.65	28.20
2387	NASDAQ	ICLR	Thu, Dec 13, 2007	28.77	29.00	27.70	27.90
2386	NASDAQ	ICLR	Wed, Dec 12, 2007	29.11	29.13	28.53	28.60
2385	NASDAQ	ICLR	Tue, Dec 11, 2007	29.12	29.13	28.38	28.90
2384	NASDAQ	ICLR	Mon, Dec 10, 2007	28.66	29.10	28.63	28.91
2383	NASDAQ	ICLR	Fri, Dec 7, 2007	28.79	29.04	28.53	28.77
2382	NASDAQ	ICLR	Thu, Dec 6, 2007	28.54	28.74	28.30	28.65
2381	NASDAQ	ICLR	Wed, Dec 5, 2007	28.90	29.17	28.27	28.49
2380	NASDAQ	ICLR	Tue, Dec 4, 2007	29.08	29.15	28.80	28.99
2379	NASDAQ	ICLR	Mon, Dec 3, 2007	29.53	29.67	28.89	29.42
2378	NASDAQ	ICLR	Fri, Nov 30, 2007	30.20	30.39	29.37	29.66
2377	NASDAQ	ICLR	Thu, Nov 29, 2007	29.85	30.12	29.67	30.00
2376	NASDAQ	ICLR	Wed, Nov 28, 2007	28.77	29.71	28.77	29.64
2375	NASDAQ	ICLR	Tue, Nov 27, 2007	28.91	29.10	28.65	28.87
2374	NASDAQ	ICLR	Mon, Nov 26, 2007	29.39	29.50	28.98	29.00
2373	NASDAQ	ICLR	Fri, Nov 23, 2007	28.53	29.79	28.43	29.18
2372	NASDAQ	ICLR	Wed, Nov 21, 2007	28.74	28.82	28.31	28.76
2371	NASDAQ	ICLR	Tue, Nov 20, 2007	28.35	28.69	28.25	28.61
2370	NASDAQ	ICLR	Mon, Nov 19, 2007	28.47	28.88	28.00	28.50
2369	NASDAQ	ICLR	Fri, Nov 16, 2007	28.56	29.00	28.26	28.92
2368	NASDAQ	ICLR	Thu, Nov 15, 2007	27.60	28.60	27.59	28.60
2367	NASDAQ	ICLR	Wed, Nov 14, 2007	28.00	28.30	27.25	27.51
2366	NASDAQ	ICLR	Tue, Nov 13, 2007	29.77	29.79	28.00	28.03
2365	NASDAQ	ICLR	Mon, Nov 12, 2007	30.00	30.23	29.33	29.33
2364	NASDAQ	ICLR	Fri, Nov 9, 2007	29.75	30.39	29.17	29.88
2363	NASDAQ	ICLR	Thu, Nov 8, 2007	29.50	29.95	28.99	29.80
2362	NASDAQ	ICLR	Wed, Nov 7, 2007	29.00	29.82	28.67	29.07
2361	NASDAQ	ICLR	Tue, Nov 6, 2007	29.00	29.41	28.37	29.40
2360	NASDAQ	ICLR	Mon, Nov 5, 2007	28.12	28.89	28.12	28.66
2359	NASDAQ	ICLR	Fri, Nov 2, 2007	28.50	29.00	28.33	28.87
2358	NASDAQ	ICLR	Thu, Nov 1, 2007	28.92	29.00	28.16	28.62
2357	NASDAQ	ICLR	Wed, Oct 31, 2007	29.01	29.21	28.76	29.00
2356	NASDAQ	ICLR	Tue, Oct 30, 2007	29.88	29.92	28.56	29.01
2355	NASDAQ	ICLR	Mon, Oct 29, 2007	29.79	30.00	29.28	29.55
2354	NASDAQ	ICLR	Fri, Oct 26, 2007	29.55	29.95	28.73	29.27
2353	NASDAQ	ICLR	Thu, Oct 25, 2007	28.76	30.65	28.55	30.00
2352	NASDAQ	ICLR	Wed, Oct 24, 2007	28.83	28.85	28.21	28.58
2351	NASDAQ	ICLR	Tue, Oct 23, 2007	27.50	28.81	26.63	28.48
2350	NASDAQ	ICLR	Mon, Oct 22, 2007	26.67	26.87	25.79	26.38
2349	NASDAQ	ICLR	Fri, Oct 19, 2007	27.38	27.50	26.37	26.89
2348	NASDAQ	ICLR	Thu, Oct 18, 2007	27.60	28.10	27.36	27.39
2347	NASDAQ	ICLR	Wed, Oct 17, 2007	27.29	27.72	27.29	27.54
2346	NASDAQ	ICLR	Tue, Oct 16, 2007	27.89	27.89	27.28	27.28
2345	NASDAQ	ICLR	Mon, Oct 15, 2007	27.86	28.24	27.61	27.77
2344	NASDAQ	ICLR	Fri, Oct 12, 2007	27.37	27.67	27.29	27.59
2343	NASDAQ	ICLR	Thu, Oct 11, 2007	27.63	27.72	27.11	27.36
2342	NASDAQ	ICLR	Wed, Oct 10, 2007	27.54	27.75	27.45	27.62
2341	NASDAQ	ICLR	Tue, Oct 9, 2007	28.05	28.05	26.88	27.48
2340	NASDAQ	ICLR	Mon, Oct 8, 2007	27.69	28.22	27.52	28.01
2339	NASDAQ	ICLR	Fri, Oct 5, 2007	27.34	27.89	27.13	27.78
2338	NASDAQ	ICLR	Thu, Oct 4, 2007	26.25	27.94	26.19	27.30
2337	NASDAQ	ICLR	Wed, Oct 3, 2007	25.62	26.23	25.42	26.18
2336	NASDAQ	ICLR	Tue, Oct 2, 2007	25.40	25.78	25.40	25.51
2335	NASDAQ	ICLR	Mon, Oct 1, 2007	25.36	25.96	25.36	25.50
2334	NASDAQ	ICLR	Fri, Sep 28, 2007	25.50	25.66	25.31	25.52
2333	NASDAQ	ICLR	Thu, Sep 27, 2007	25.95	25.95	25.27	25.53
2332	NASDAQ	ICLR	Wed, Sep 26, 2007	26.36	26.36	25.65	25.91
2331	NASDAQ	ICLR	Tue, Sep 25, 2007	25.77	26.49	25.64	25.98
2330	NASDAQ	ICLR	Mon, Sep 24, 2007	26.45	26.45	25.76	25.83
2329	NASDAQ	ICLR	Fri, Sep 21, 2007	26.18	26.32	25.95	26.31
2328	NASDAQ	ICLR	Thu, Sep 20, 2007	25.87	26.17	25.67	25.88
2327	NASDAQ	ICLR	Wed, Sep 19, 2007	26.24	26.63	25.48	25.85
2326	NASDAQ	ICLR	Tue, Sep 18, 2007	24.66	26.33	24.66	26.24
2325	NASDAQ	ICLR	Mon, Sep 17, 2007	24.73	24.83	24.57	24.64
2324	NASDAQ	ICLR	Fri, Sep 14, 2007	24.65	24.87	24.49	24.75
2323	NASDAQ	ICLR	Thu, Sep 13, 2007	24.76	24.90	24.68	24.73
2322	NASDAQ	ICLR	Wed, Sep 12, 2007	24.38	24.85	24.30	24.81
2321	NASDAQ	ICLR	Tue, Sep 11, 2007	24.30	24.49	24.12	24.38
2320	NASDAQ	ICLR	Mon, Sep 10, 2007	23.91	24.45	23.85	24.29
2319	NASDAQ	ICLR	Fri, Sep 7, 2007	23.35	24.08	23.31	24.07
2318	NASDAQ	ICLR	Thu, Sep 6, 2007	22.78	23.67	22.78	23.40
2317	NASDAQ	ICLR	Wed, Sep 5, 2007	23.24	23.35	22.91	22.97
2316	NASDAQ	ICLR	Tue, Sep 4, 2007	22.88	23.61	22.88	23.33
2315	NASDAQ	ICLR	Fri, Aug 31, 2007	22.63	22.98	22.45	22.84
2314	NASDAQ	ICLR	Thu, Aug 30, 2007	22.50	22.91	22.50	22.70
2313	NASDAQ	ICLR	Wed, Aug 29, 2007	22.66	22.70	22.33	22.56
2312	NASDAQ	ICLR	Tue, Aug 28, 2007	22.44	23.36	22.28	22.38
2311	NASDAQ	ICLR	Mon, Aug 27, 2007	22.35	22.92	22.35	22.84
2310	NASDAQ	ICLR	Fri, Aug 24, 2007	22.22	22.65	22.09	22.60
2309	NASDAQ	ICLR	Thu, Aug 23, 2007	22.08	22.64	21.91	22.22
2308	NASDAQ	ICLR	Wed, Aug 22, 2007	21.87	22.20	21.50	22.08
2307	NASDAQ	ICLR	Tue, Aug 21, 2007	21.39	21.66	21.30	21.60
2306	NASDAQ	ICLR	Mon, Aug 20, 2007	21.75	21.86	21.26	21.66
2305	NASDAQ	ICLR	Fri, Aug 17, 2007	22.43	22.43	21.55	21.72
2304	NASDAQ	ICLR	Thu, Aug 16, 2007	22.39	22.62	21.50	22.00
2303	NASDAQ	ICLR	Wed, Aug 15, 2007	22.34	22.73	22.34	22.60
2302	NASDAQ	ICLR	Tue, Aug 14, 2007	22.34	22.58	22.34	22.51
2301	NASDAQ	ICLR	Mon, Aug 13, 2007	22.22	22.84	22.05	22.44
2300	NASDAQ	ICLR	Fri, Aug 10, 2007	22.52	23.12	21.86	22.03
2299	NASDAQ	ICLR	Thu, Aug 9, 2007	23.99	23.99	22.05	22.76
2298	NASDAQ	ICLR	Wed, Aug 8, 2007	24.36	24.42	23.67	23.67
2297	NASDAQ	ICLR	Tue, Aug 7, 2007	24.23	24.41	23.60	24.13
2296	NASDAQ	ICLR	Mon, Aug 6, 2007	23.36	24.25	23.31	24.15
2295	NASDAQ	ICLR	Fri, Aug 3, 2007	23.25	23.63	23.05	23.47
2294	NASDAQ	ICLR	Thu, Aug 2, 2007	23.54	23.56	23.04	23.34
2293	NASDAQ	ICLR	Wed, Aug 1, 2007	23.50	23.60	22.62	23.51
2292	NASDAQ	ICLR	Tue, Jul 31, 2007	23.50	23.73	23.28	23.39
2291	NASDAQ	ICLR	Mon, Jul 30, 2007	23.00	23.71	23.00	23.47
2290	NASDAQ	ICLR	Fri, Jul 27, 2007	23.19	23.54	22.82	22.98
2289	NASDAQ	ICLR	Thu, Jul 26, 2007	22.10	23.87	22.02	23.29
2288	NASDAQ	ICLR	Wed, Jul 25, 2007	21.98	22.10	21.75	21.85
2287	NASDAQ	ICLR	Tue, Jul 24, 2007	21.92	22.11	21.74	21.85
2286	NASDAQ	ICLR	Mon, Jul 23, 2007	22.34	22.34	21.88	21.96
2285	NASDAQ	ICLR	Fri, Jul 20, 2007	22.25	22.49	22.13	22.32
2284	NASDAQ	ICLR	Thu, Jul 19, 2007	22.24	22.27	22.10	22.23
2283	NASDAQ	ICLR	Wed, Jul 18, 2007	22.30	22.54	22.10	22.23
2282	NASDAQ	ICLR	Tue, Jul 17, 2007	22.12	22.29	22.10	22.17
2281	NASDAQ	ICLR	Mon, Jul 16, 2007	22.53	22.53	22.06	22.11
2280	NASDAQ	ICLR	Fri, Jul 13, 2007	22.11	22.67	21.85	22.54
2279	NASDAQ	ICLR	Thu, Jul 12, 2007	21.79	22.25	21.63	22.11
2278	NASDAQ	ICLR	Wed, Jul 11, 2007	21.58	21.88	21.52	21.72
2277	NASDAQ	ICLR	Tue, Jul 10, 2007	22.06	22.25	21.69	21.76
2276	NASDAQ	ICLR	Mon, Jul 9, 2007	22.38	22.40	22.08	22.13
2275	NASDAQ	ICLR	Fri, Jul 6, 2007	21.94	22.38	21.93	22.26
2274	NASDAQ	ICLR	Thu, Jul 5, 2007	21.69	22.02	21.54	21.93
2273	NASDAQ	ICLR	Tue, Jul 3, 2007	21.50	21.84	21.50	21.69
2272	NASDAQ	ICLR	Mon, Jul 2, 2007	22.05	22.05	21.54	21.76
2271	NASDAQ	ICLR	Fri, Jun 29, 2007	21.82	22.06	21.59	21.87
2270	NASDAQ	ICLR	Thu, Jun 28, 2007	21.63	21.77	21.50	21.70
2269	NASDAQ	ICLR	Wed, Jun 27, 2007	21.70	21.84	21.50	21.55
2268	NASDAQ	ICLR	Tue, Jun 26, 2007	21.48	22.25	21.44	21.75
2267	NASDAQ	ICLR	Mon, Jun 25, 2007	21.50	21.50	21.26	21.32
2266	NASDAQ	ICLR	Fri, Jun 22, 2007	21.68	21.81	21.44	21.50
2265	NASDAQ	ICLR	Thu, Jun 21, 2007	21.99	21.99	21.21	21.55
2264	NASDAQ	ICLR	Wed, Jun 20, 2007	21.97	22.16	21.77	21.77
2263	NASDAQ	ICLR	Tue, Jun 19, 2007	21.55	22.18	21.53	21.97
2262	NASDAQ	ICLR	Mon, Jun 18, 2007	21.45	21.56	21.29	21.55
2261	NASDAQ	ICLR	Fri, Jun 15, 2007	21.38	21.49	21.28	21.45
2260	NASDAQ	ICLR	Thu, Jun 14, 2007	21.05	21.35	20.95	21.33
2259	NASDAQ	ICLR	Wed, Jun 13, 2007	21.29	21.35	21.05	21.22
2258	NASDAQ	ICLR	Tue, Jun 12, 2007	21.23	21.56	21.21	21.26
2257	NASDAQ	ICLR	Mon, Jun 11, 2007	21.45	21.56	21.38	21.44
2256	NASDAQ	ICLR	Fri, Jun 8, 2007	21.44	21.72	21.21	21.54
2255	NASDAQ	ICLR	Thu, Jun 7, 2007	21.88	22.02	20.83	21.46
2254	NASDAQ	ICLR	Wed, Jun 6, 2007	22.82	22.83	21.60	22.05
2253	NASDAQ	ICLR	Tue, Jun 5, 2007	23.10	23.47	22.72	22.96
2252	NASDAQ	ICLR	Mon, Jun 4, 2007	23.26	23.46	23.08	23.36
2251	NASDAQ	ICLR	Fri, Jun 1, 2007	23.21	23.59	23.21	23.46
2250	NASDAQ	ICLR	Thu, May 31, 2007	23.91	24.12	23.08	23.20
2249	NASDAQ	ICLR	Wed, May 30, 2007	23.84	24.18	23.53	23.89
2248	NASDAQ	ICLR	Tue, May 29, 2007	23.44	24.83	23.44	24.06
2247	NASDAQ	ICLR	Fri, May 25, 2007	23.25	23.45	23.20	23.45
2246	NASDAQ	ICLR	Thu, May 24, 2007	23.15	23.28	23.13	23.20
2245	NASDAQ	ICLR	Wed, May 23, 2007	23.22	23.45	23.14	23.23
2244	NASDAQ	ICLR	Tue, May 22, 2007	23.23	23.58	22.99	23.39
2243	NASDAQ	ICLR	Mon, May 21, 2007	23.44	23.89	23.44	23.70
2242	NASDAQ	ICLR	Fri, May 18, 2007	23.07	23.79	22.95	23.61
2241	NASDAQ	ICLR	Thu, May 17, 2007	22.93	23.07	22.79	22.95
2240	NASDAQ	ICLR	Wed, May 16, 2007	23.04	23.25	22.67	22.96
2239	NASDAQ	ICLR	Tue, May 15, 2007	22.92	23.33	22.88	22.98
2238	NASDAQ	ICLR	Mon, May 14, 2007	23.17	23.37	22.80	23.03
2237	NASDAQ	ICLR	Fri, May 11, 2007	23.10	23.38	23.04	23.32
2236	NASDAQ	ICLR	Thu, May 10, 2007	23.29	23.66	22.54	23.15
2235	NASDAQ	ICLR	Wed, May 9, 2007	23.63	23.99	23.26	23.41
2234	NASDAQ	ICLR	Tue, May 8, 2007	23.75	24.06	23.64	23.70
2233	NASDAQ	ICLR	Mon, May 7, 2007	24.15	24.25	23.74	23.75
2232	NASDAQ	ICLR	Fri, May 4, 2007	23.92	24.16	23.80	24.01
2231	NASDAQ	ICLR	Thu, May 3, 2007	23.97	24.25	23.80	23.92
2230	NASDAQ	ICLR	Wed, May 2, 2007	23.90	24.30	23.75	23.89
2229	NASDAQ	ICLR	Tue, May 1, 2007	23.38	23.99	23.26	23.81
2228	NASDAQ	ICLR	Mon, Apr 30, 2007	23.75	24.09	23.27	23.47
2227	NASDAQ	ICLR	Fri, Apr 27, 2007	22.82	24.21	22.75	23.75
2226	NASDAQ	ICLR	Thu, Apr 26, 2007	22.84	23.30	22.82	23.08
2225	NASDAQ	ICLR	Wed, Apr 25, 2007	22.72	23.00	22.51	22.80
2224	NASDAQ	ICLR	Tue, Apr 24, 2007	22.80	23.38	22.63	22.82
2223	NASDAQ	ICLR	Mon, Apr 23, 2007	21.50	22.03	21.44	22.00
2222	NASDAQ	ICLR	Fri, Apr 20, 2007	21.50	21.89	21.37	21.76
2221	NASDAQ	ICLR	Thu, Apr 19, 2007	21.95	21.95	21.16	21.51
2220	NASDAQ	ICLR	Wed, Apr 18, 2007	21.64	22.10	21.49	22.00
2219	NASDAQ	ICLR	Tue, Apr 17, 2007	21.65	21.86	21.30	21.67
2218	NASDAQ	ICLR	Mon, Apr 16, 2007	21.25	21.88	21.13	21.59
2217	NASDAQ	ICLR	Fri, Apr 13, 2007	21.55	21.55	21.13	21.17
2216	NASDAQ	ICLR	Thu, Apr 12, 2007	21.18	21.64	21.17	21.47
2215	NASDAQ	ICLR	Wed, Apr 11, 2007	21.74	21.75	20.97	21.09
2214	NASDAQ	ICLR	Tue, Apr 10, 2007	21.81	21.81	21.53	21.71
2213	NASDAQ	ICLR	Mon, Apr 9, 2007	21.30	21.88	21.28	21.68
2212	NASDAQ	ICLR	Thu, Apr 5, 2007	21.70	21.79	21.31	21.37
2211	NASDAQ	ICLR	Wed, Apr 4, 2007	21.42	21.95	21.28	21.72
2210	NASDAQ	ICLR	Tue, Apr 3, 2007	21.25	21.63	21.14	21.59
2209	NASDAQ	ICLR	Mon, Apr 2, 2007	21.25	21.57	21.10	21.28
2208	NASDAQ	ICLR	Fri, Mar 30, 2007	21.70	21.78	21.21	21.30
2207	NASDAQ	ICLR	Thu, Mar 29, 2007	22.00	22.30	21.46	21.75
2206	NASDAQ	ICLR	Wed, Mar 28, 2007	21.63	21.97	21.58	21.85
2205	NASDAQ	ICLR	Tue, Mar 27, 2007	21.60	21.87	21.41	21.82
2204	NASDAQ	ICLR	Mon, Mar 26, 2007	21.61	21.74	21.45	21.60
2203	NASDAQ	ICLR	Fri, Mar 23, 2007	21.49	21.50	21.21	21.45
2202	NASDAQ	ICLR	Thu, Mar 22, 2007	21.28	21.48	21.21	21.22
2201	NASDAQ	ICLR	Wed, Mar 21, 2007	21.75	21.86	21.21	21.32
2200	NASDAQ	ICLR	Tue, Mar 20, 2007	20.83	21.75	20.75	21.65
2199	NASDAQ	ICLR	Mon, Mar 19, 2007	20.83	21.01	20.68	20.92
2198	NASDAQ	ICLR	Fri, Mar 16, 2007	20.65	20.92	20.38	20.62
2197	NASDAQ	ICLR	Thu, Mar 15, 2007	20.56	20.68	20.33	20.65
2196	NASDAQ	ICLR	Wed, Mar 14, 2007	20.37	20.57	20.35	20.49
2195	NASDAQ	ICLR	Tue, Mar 13, 2007	20.60	20.63	20.25	20.40
2194	NASDAQ	ICLR	Mon, Mar 12, 2007	21.13	21.34	20.86	20.95
2193	NASDAQ	ICLR	Fri, Mar 9, 2007	20.95	21.41	20.78	21.04
2192	NASDAQ	ICLR	Thu, Mar 8, 2007	20.91	21.25	20.57	20.63
2191	NASDAQ	ICLR	Wed, Mar 7, 2007	20.50	21.06	20.19	20.84
2190	NASDAQ	ICLR	Tue, Mar 6, 2007	20.23	20.95	20.13	20.48
2189	NASDAQ	ICLR	Mon, Mar 5, 2007	20.25	20.28	20.03	20.18
2188	NASDAQ	ICLR	Fri, Mar 2, 2007	19.87	20.38	19.83	20.26
2187	NASDAQ	ICLR	Thu, Mar 1, 2007	20.66	20.84	20.04	20.11
2186	NASDAQ	ICLR	Wed, Feb 28, 2007	20.57	20.99	19.56	20.80
2185	NASDAQ	ICLR	Tue, Feb 27, 2007	21.42	21.64	20.58	20.97
2184	NASDAQ	ICLR	Mon, Feb 26, 2007	21.61	21.80	21.50	21.80
2183	NASDAQ	ICLR	Fri, Feb 23, 2007	21.44	21.77	21.43	21.66
2182	NASDAQ	ICLR	Thu, Feb 22, 2007	21.33	21.92	21.33	21.56
2181	NASDAQ	ICLR	Wed, Feb 21, 2007	21.10	21.25	21.03	21.10
2180	NASDAQ	ICLR	Tue, Feb 20, 2007	20.92	21.30	20.90	21.15
2179	NASDAQ	ICLR	Fri, Feb 16, 2007	21.25	21.32	21.00	21.11
2178	NASDAQ	ICLR	Thu, Feb 15, 2007	21.08	21.45	21.08	21.25
2177	NASDAQ	ICLR	Wed, Feb 14, 2007	21.10	21.37	20.99	21.10
2176	NASDAQ	ICLR	Tue, Feb 13, 2007	20.68	21.90	20.41	21.10
2175	NASDAQ	ICLR	Mon, Feb 12, 2007	19.84	20.00	19.63	19.96
2174	NASDAQ	ICLR	Fri, Feb 9, 2007	19.68	19.99	19.47	19.77
2173	NASDAQ	ICLR	Thu, Feb 8, 2007	19.43	19.59	19.40	19.47
2172	NASDAQ	ICLR	Wed, Feb 7, 2007	19.43	19.61	19.31	19.41
2171	NASDAQ	ICLR	Tue, Feb 6, 2007	19.72	19.79	19.37	19.47
2170	NASDAQ	ICLR	Mon, Feb 5, 2007	19.06	19.62	18.98	19.59
2169	NASDAQ	ICLR	Fri, Feb 2, 2007	18.91	19.34	18.79	19.21
2168	NASDAQ	ICLR	Thu, Feb 1, 2007	18.75	19.12	18.52	19.01
2167	NASDAQ	ICLR	Wed, Jan 31, 2007	18.93	19.50	18.34	18.65
2166	NASDAQ	ICLR	Tue, Jan 30, 2007	19.38	19.50	18.73	18.75
2165	NASDAQ	ICLR	Mon, Jan 29, 2007	19.41	19.44	18.97	19.07
2164	NASDAQ	ICLR	Fri, Jan 26, 2007	19.63	19.73	19.12	19.47
2163	NASDAQ	ICLR	Thu, Jan 25, 2007	19.95	19.95	19.55	19.75
2162	NASDAQ	ICLR	Wed, Jan 24, 2007	19.43	19.97	19.28	19.82
2161	NASDAQ	ICLR	Tue, Jan 23, 2007	19.90	19.90	19.13	19.71
2160	NASDAQ	ICLR	Mon, Jan 22, 2007	19.84	19.86	19.23	19.51
2159	NASDAQ	ICLR	Fri, Jan 19, 2007	19.96	19.96	19.15	19.69
2158	NASDAQ	ICLR	Thu, Jan 18, 2007	20.00	20.10	19.70	19.82
2157	NASDAQ	ICLR	Wed, Jan 17, 2007	20.21	20.21	19.90	20.00
2156	NASDAQ	ICLR	Tue, Jan 16, 2007	19.87	20.25	19.87	19.96
2155	NASDAQ	ICLR	Fri, Jan 12, 2007	18.86	19.89	18.80	19.69
2154	NASDAQ	ICLR	Thu, Jan 11, 2007	18.75	18.84	18.52	18.66
2153	NASDAQ	ICLR	Wed, Jan 10, 2007	18.83	18.88	18.75	18.75
2152	NASDAQ	ICLR	Tue, Jan 9, 2007	19.19	19.19	18.83	18.90
2151	NASDAQ	ICLR	Mon, Jan 8, 2007	19.02	19.06	18.91	18.96
2150	NASDAQ	ICLR	Fri, Jan 5, 2007	19.12	19.12	18.79	18.91
2149	NASDAQ	ICLR	Thu, Jan 4, 2007	19.36	19.36	18.77	18.89
2148	NASDAQ	ICLR	Wed, Jan 3, 2007	19.12	19.86	19.01	19.47
2147	NASDAQ	ICLR	Fri, Dec 29, 2006	18.99	18.99	18.53	18.85
2146	NASDAQ	ICLR	Thu, Dec 28, 2006	18.85	18.98	18.67	18.75
2145	NASDAQ	ICLR	Wed, Dec 27, 2006	19.12	19.12	18.59	18.79
2144	NASDAQ	ICLR	Tue, Dec 26, 2006	19.12	19.12	18.69	18.81
2143	NASDAQ	ICLR	Fri, Dec 22, 2006	19.10	19.10	18.72	18.89
2142	NASDAQ	ICLR	Thu, Dec 21, 2006	18.87	19.08	18.83	18.99
2141	NASDAQ	ICLR	Wed, Dec 20, 2006	18.86	18.99	18.55	18.85
2140	NASDAQ	ICLR	Tue, Dec 19, 2006	18.54	18.93	18.45	18.75
2139	NASDAQ	ICLR	Mon, Dec 18, 2006	18.62	18.81	18.49	18.77
2138	NASDAQ	ICLR	Fri, Dec 15, 2006	18.60	18.86	18.41	18.48
2137	NASDAQ	ICLR	Thu, Dec 14, 2006	18.08	18.41	18.08	18.20
2136	NASDAQ	ICLR	Wed, Dec 13, 2006	18.50	18.50	18.20	18.25
2135	NASDAQ	ICLR	Tue, Dec 12, 2006	18.05	18.48	18.00	18.35
2134	NASDAQ	ICLR	Mon, Dec 11, 2006	17.49	18.15	17.40	18.06
2133	NASDAQ	ICLR	Fri, Dec 8, 2006	17.33	17.65	17.33	17.56
2132	NASDAQ	ICLR	Thu, Dec 7, 2006	17.87	17.87	17.32	17.73
2131	NASDAQ	ICLR	Wed, Dec 6, 2006	17.53	17.96	17.53	17.61
2130	NASDAQ	ICLR	Tue, Dec 5, 2006	18.19	18.20	17.56	17.64
2129	NASDAQ	ICLR	Mon, Dec 4, 2006	18.17	18.30	17.50	18.21
2128	NASDAQ	ICLR	Fri, Dec 1, 2006	18.58	18.66	18.18	18.32
2127	NASDAQ	ICLR	Thu, Nov 30, 2006	18.30	19.04	18.06	18.59
2126	NASDAQ	ICLR	Wed, Nov 29, 2006	18.14	18.40	17.85	17.87
2125	NASDAQ	ICLR	Tue, Nov 28, 2006	17.25	18.25	17.25	17.97
2124	NASDAQ	ICLR	Mon, Nov 27, 2006	18.38	18.79	16.79	17.31
2123	NASDAQ	ICLR	Fri, Nov 24, 2006	18.33	18.60	18.20	18.35
2122	NASDAQ	ICLR	Wed, Nov 22, 2006	18.31	19.04	18.31	18.70
2121	NASDAQ	ICLR	Tue, Nov 21, 2006	18.39	18.80	18.38	18.50
2120	NASDAQ	ICLR	Mon, Nov 20, 2006	18.52	18.76	18.13	18.30
2119	NASDAQ	ICLR	Fri, Nov 17, 2006	18.82	19.12	18.31	18.65
2118	NASDAQ	ICLR	Thu, Nov 16, 2006	19.14	19.20	18.63	19.03
2117	NASDAQ	ICLR	Wed, Nov 15, 2006	19.26	19.55	18.76	19.27
2116	NASDAQ	ICLR	Tue, Nov 14, 2006	19.70	19.70	19.33	19.52
2115	NASDAQ	ICLR	Mon, Nov 13, 2006	19.48	20.18	19.31	19.42
2114	NASDAQ	ICLR	Fri, Nov 10, 2006	18.86	19.26	18.86	19.23
2113	NASDAQ	ICLR	Thu, Nov 9, 2006	19.25	19.25	18.80	18.98
2112	NASDAQ	ICLR	Wed, Nov 8, 2006	19.24	19.49	18.95	19.07
2111	NASDAQ	ICLR	Tue, Nov 7, 2006	19.25	19.25	18.93	19.09
2110	NASDAQ	ICLR	Mon, Nov 6, 2006	18.41	19.08	18.31	18.89
2109	NASDAQ	ICLR	Fri, Nov 3, 2006	18.33	18.41	17.96	18.38
2108	NASDAQ	ICLR	Thu, Nov 2, 2006	18.00	18.47	17.81	18.30
2107	NASDAQ	ICLR	Wed, Nov 1, 2006	17.94	18.17	17.77	18.00
2106	NASDAQ	ICLR	Tue, Oct 31, 2006	18.00	18.02	17.86	17.94
2105	NASDAQ	ICLR	Mon, Oct 30, 2006	18.29	18.50	17.89	18.00
2104	NASDAQ	ICLR	Fri, Oct 27, 2006	19.00	19.12	17.15	17.98
2103	NASDAQ	ICLR	Thu, Oct 26, 2006	19.01	19.02	17.79	18.42
2102	NASDAQ	ICLR	Wed, Oct 25, 2006	19.05	19.25	18.77	19.06
2101	NASDAQ	ICLR	Tue, Oct 24, 2006	18.50	19.43	18.01	19.06
2100	NASDAQ	ICLR	Mon, Oct 23, 2006	18.33	18.73	18.32	18.71
2099	NASDAQ	ICLR	Fri, Oct 20, 2006	18.52	18.57	18.32	18.39
2098	NASDAQ	ICLR	Thu, Oct 19, 2006	18.51	18.58	18.44	18.50
2097	NASDAQ	ICLR	Wed, Oct 18, 2006	18.50	18.53	18.33	18.45
2096	NASDAQ	ICLR	Tue, Oct 17, 2006	18.66	18.71	18.07	18.45
2095	NASDAQ	ICLR	Mon, Oct 16, 2006	18.38	18.72	18.38	18.59
2094	NASDAQ	ICLR	Fri, Oct 13, 2006	18.38	18.56	18.30	18.38
2093	NASDAQ	ICLR	Thu, Oct 12, 2006	18.31	18.56	18.25	18.50
2092	NASDAQ	ICLR	Wed, Oct 11, 2006	18.30	18.41	18.05	18.22
2091	NASDAQ	ICLR	Tue, Oct 10, 2006	18.25	18.43	18.13	18.19
2090	NASDAQ	ICLR	Mon, Oct 9, 2006	18.08	18.19	17.94	18.17
2089	NASDAQ	ICLR	Fri, Oct 6, 2006	18.23	18.23	17.83	17.92
2088	NASDAQ	ICLR	Thu, Oct 5, 2006	18.09	18.15	17.83	17.99
2087	NASDAQ	ICLR	Wed, Oct 4, 2006	17.67	18.16	17.44	17.92
2086	NASDAQ	ICLR	Tue, Oct 3, 2006	17.45	17.81	17.45	17.47
2085	NASDAQ	ICLR	Mon, Oct 2, 2006	17.88	17.98	17.49	17.55
2084	NASDAQ	ICLR	Fri, Sep 29, 2006	17.82	17.99	17.45	17.65
2083	NASDAQ	ICLR	Thu, Sep 28, 2006	17.67	17.77	17.34	17.73
2082	NASDAQ	ICLR	Wed, Sep 27, 2006	17.42	17.72	17.40	17.53
2081	NASDAQ	ICLR	Tue, Sep 26, 2006	17.16	17.41	17.16	17.31
2080	NASDAQ	ICLR	Mon, Sep 25, 2006	16.97	17.14	16.79	17.02
2079	NASDAQ	ICLR	Fri, Sep 22, 2006	16.93	16.99	16.69	16.94
2078	NASDAQ	ICLR	Thu, Sep 21, 2006	17.18	17.18	16.81	16.85
2077	NASDAQ	ICLR	Wed, Sep 20, 2006	16.79	17.00	16.79	16.95
2076	NASDAQ	ICLR	Tue, Sep 19, 2006	17.11	17.11	16.72	16.74
2075	NASDAQ	ICLR	Mon, Sep 18, 2006	17.18	17.19	16.88	16.95
2074	NASDAQ	ICLR	Fri, Sep 15, 2006	17.14	17.14	16.71	16.94
2073	NASDAQ	ICLR	Thu, Sep 14, 2006	16.80	17.15	16.77	17.05
2072	NASDAQ	ICLR	Wed, Sep 13, 2006	16.84	17.00	16.84	16.86
2071	NASDAQ	ICLR	Tue, Sep 12, 2006	16.95	17.24	16.88	16.95
2070	NASDAQ	ICLR	Mon, Sep 11, 2006	16.77	17.07	16.57	16.80
2069	NASDAQ	ICLR	Fri, Sep 8, 2006	17.22	17.30	16.61	16.74
2068	NASDAQ	ICLR	Thu, Sep 7, 2006	17.59	17.59	17.06	17.14
2067	NASDAQ	ICLR	Wed, Sep 6, 2006	17.56	17.63	17.29	17.49
2066	NASDAQ	ICLR	Tue, Sep 5, 2006	17.20	17.52	17.20	17.44
2065	NASDAQ	ICLR	Fri, Sep 1, 2006	17.34	17.34	16.89	17.05
2064	NASDAQ	ICLR	Thu, Aug 31, 2006	17.19	17.34	17.13	17.21
2063	NASDAQ	ICLR	Wed, Aug 30, 2006	17.24	17.33	17.13	17.13
2062	NASDAQ	ICLR	Tue, Aug 29, 2006	17.27	17.27	16.98	17.15
2061	NASDAQ	ICLR	Mon, Aug 28, 2006	17.41	17.51	16.88	16.96
2060	NASDAQ	ICLR	Fri, Aug 25, 2006	17.34	17.62	17.34	17.43
2059	NASDAQ	ICLR	Thu, Aug 24, 2006	17.30	17.46	17.28	17.46
2058	NASDAQ	ICLR	Wed, Aug 23, 2006	17.50	17.50	17.31	17.31
2057	NASDAQ	ICLR	Tue, Aug 22, 2006	17.08	17.43	17.08	17.30
2056	NASDAQ	ICLR	Mon, Aug 21, 2006	17.50	17.50	17.28	17.28
2055	NASDAQ	ICLR	Fri, Aug 18, 2006	17.21	17.59	17.12	17.30
2054	NASDAQ	ICLR	Thu, Aug 17, 2006	17.33	17.33	16.98	17.18
2053	NASDAQ	ICLR	Wed, Aug 16, 2006	17.63	17.63	17.34	17.35
2052	NASDAQ	ICLR	Tue, Aug 15, 2006	17.23	18.00	17.23	17.56
2051	NASDAQ	ICLR	Mon, Aug 14, 2006	16.65	17.23	16.60	17.23
2050	NASDAQ	ICLR	Fri, Aug 11, 2006	16.30	16.56	16.30	16.56
2049	NASDAQ	ICLR	Thu, Aug 10, 2006	16.32	16.57	16.16	16.49
2048	NASDAQ	ICLR	Wed, Aug 9, 2006	17.00	17.15	16.25	16.39
2047	NASDAQ	ICLR	Tue, Aug 8, 2006	16.88	16.97	16.62	16.85
2046	NASDAQ	ICLR	Mon, Aug 7, 2006	16.25	16.92	16.25	16.86
2045	NASDAQ	ICLR	Fri, Aug 4, 2006	16.56	16.70	16.20	16.33
2044	NASDAQ	ICLR	Thu, Aug 3, 2006	16.73	16.73	16.31	16.36
2043	NASDAQ	ICLR	Wed, Aug 2, 2006	16.21	16.63	16.21	16.52
2042	NASDAQ	ICLR	Tue, Aug 1, 2006	16.20	16.51	16.07	16.21
2041	NASDAQ	ICLR	Mon, Jul 31, 2006	16.85	17.00	16.16	16.46
2040	NASDAQ	ICLR	Fri, Jul 28, 2006	16.01	16.97	16.01	16.62
2039	NASDAQ	ICLR	Thu, Jul 27, 2006	15.84	16.69	14.78	16.24
2038	NASDAQ	ICLR	Wed, Jul 26, 2006	14.46	15.70	14.46	15.59
2037	NASDAQ	ICLR	Tue, Jul 25, 2006	14.33	14.33	14.08	14.19
2036	NASDAQ	ICLR	Mon, Jul 24, 2006	14.57	14.57	14.14	14.38
2035	NASDAQ	ICLR	Fri, Jul 21, 2006	14.25	14.49	14.15	14.27
2034	NASDAQ	ICLR	Thu, Jul 20, 2006	14.63	14.64	14.25	14.30
2033	NASDAQ	ICLR	Wed, Jul 19, 2006	14.40	14.60	14.19	14.51
2032	NASDAQ	ICLR	Tue, Jul 18, 2006	14.85	14.85	14.13	14.27
2031	NASDAQ	ICLR	Mon, Jul 17, 2006	14.29	14.29	14.19	14.25
2030	NASDAQ	ICLR	Fri, Jul 14, 2006	14.25	14.52	13.85	14.18
2029	NASDAQ	ICLR	Thu, Jul 13, 2006	14.02	14.84	14.02	14.35
2028	NASDAQ	ICLR	Wed, Jul 12, 2006	14.25	14.25	13.88	14.22
2027	NASDAQ	ICLR	Tue, Jul 11, 2006	14.22	14.25	13.93	14.25
2026	NASDAQ	ICLR	Mon, Jul 10, 2006	13.99	14.23	13.89	14.17
2025	NASDAQ	ICLR	Fri, Jul 7, 2006	13.85	14.23	13.79	14.23
2024	NASDAQ	ICLR	Thu, Jul 6, 2006	13.83	14.07	13.83	14.00
2023	NASDAQ	ICLR	Wed, Jul 5, 2006	13.89	14.00	13.77	13.90
2022	NASDAQ	ICLR	Mon, Jul 3, 2006	13.63	14.01	13.63	14.00
2021	NASDAQ	ICLR	Fri, Jun 30, 2006	13.75	13.97	13.75	13.83
2020	NASDAQ	ICLR	Thu, Jun 29, 2006	13.75	13.95	13.75	13.80
2019	NASDAQ	ICLR	Wed, Jun 28, 2006	13.70	13.70	13.54	13.67
2018	NASDAQ	ICLR	Tue, Jun 27, 2006	13.97	13.97	13.57	13.63
2017	NASDAQ	ICLR	Mon, Jun 26, 2006	13.63	13.77	13.41	13.68
2016	NASDAQ	ICLR	Fri, Jun 23, 2006	13.61	13.74	13.37	13.46
2015	NASDAQ	ICLR	Thu, Jun 22, 2006	13.84	13.95	13.62	13.69
2014	NASDAQ	ICLR	Wed, Jun 21, 2006	13.37	13.75	13.33	13.69
2013	NASDAQ	ICLR	Tue, Jun 20, 2006	13.13	13.37	12.87	13.32
2012	NASDAQ	ICLR	Mon, Jun 19, 2006	13.25	13.34	13.01	13.01
2011	NASDAQ	ICLR	Fri, Jun 16, 2006	12.55	13.23	12.38	13.23
2010	NASDAQ	ICLR	Thu, Jun 15, 2006	12.18	12.57	12.18	12.50
2009	NASDAQ	ICLR	Wed, Jun 14, 2006	12.67	12.67	12.21	12.30
2008	NASDAQ	ICLR	Tue, Jun 13, 2006	12.74	12.82	12.56	12.61
2007	NASDAQ	ICLR	Mon, Jun 12, 2006	13.00	13.00	12.65	12.75
2006	NASDAQ	ICLR	Fri, Jun 9, 2006	13.06	13.25	12.88	12.90
2005	NASDAQ	ICLR	Thu, Jun 8, 2006	13.11	13.19	12.91	12.98
2004	NASDAQ	ICLR	Wed, Jun 7, 2006	13.54	13.60	13.25	13.25
2003	NASDAQ	ICLR	Tue, Jun 6, 2006	13.23	13.50	13.17	13.40
2002	NASDAQ	ICLR	Mon, Jun 5, 2006	13.23	13.53	13.23	13.25
2001	NASDAQ	ICLR	Fri, Jun 2, 2006	13.46	13.68	13.18	13.64
2000	NASDAQ	ICLR	Thu, Jun 1, 2006	13.17	13.38	13.17	13.26
1999	NASDAQ	ICLR	Wed, May 31, 2006	13.33	13.38	13.14	13.29
1998	NASDAQ	ICLR	Tue, May 30, 2006	13.45	13.45	13.23	13.27
1997	NASDAQ	ICLR	Fri, May 26, 2006	13.19	13.48	13.19	13.45
1996	NASDAQ	ICLR	Thu, May 25, 2006	13.25	13.46	12.94	13.25
1995	NASDAQ	ICLR	Wed, May 24, 2006	13.59	13.68	13.02	13.29
1994	NASDAQ	ICLR	Tue, May 23, 2006	13.66	13.73	13.37	13.47
1993	NASDAQ	ICLR	Mon, May 22, 2006	13.76	13.76	13.37	13.51
1992	NASDAQ	ICLR	Fri, May 19, 2006	13.74	13.88	13.63	13.75
1991	NASDAQ	ICLR	Thu, May 18, 2006	13.89	13.91	13.73	13.77
1990	NASDAQ	ICLR	Wed, May 17, 2006	13.98	13.98	13.83	13.96
1989	NASDAQ	ICLR	Tue, May 16, 2006	14.00	14.00	13.82	13.96
1988	NASDAQ	ICLR	Mon, May 15, 2006	13.88	13.89	13.68	13.88
1987	NASDAQ	ICLR	Fri, May 12, 2006	13.75	13.88	13.69	13.88
1986	NASDAQ	ICLR	Thu, May 11, 2006	13.51	13.76	13.51	13.75
1985	NASDAQ	ICLR	Wed, May 10, 2006	13.73	14.23	13.40	13.84
1984	NASDAQ	ICLR	Tue, May 9, 2006	13.75	14.00	13.30	13.87
1983	NASDAQ	ICLR	Mon, May 8, 2006	13.75	14.00	13.25	13.87
1982	NASDAQ	ICLR	Fri, May 5, 2006	13.87	14.33	13.38	13.91
1981	NASDAQ	ICLR	Thu, May 4, 2006	13.90	14.22	13.47	14.21
1980	NASDAQ	ICLR	Wed, May 3, 2006	13.46	13.86	13.45	13.76
1979	NASDAQ	ICLR	Tue, May 2, 2006	13.75	13.75	13.45	13.50
1978	NASDAQ	ICLR	Mon, May 1, 2006	13.69	13.97	13.61	13.91
1977	NASDAQ	ICLR	Fri, Apr 28, 2006	13.26	13.63	13.18	13.63
1976	NASDAQ	ICLR	Thu, Apr 27, 2006	13.01	13.13	12.90	13.00
1975	NASDAQ	ICLR	Wed, Apr 26, 2006	13.01	13.20	13.01	13.11
1974	NASDAQ	ICLR	Tue, Apr 25, 2006	12.94	13.25	12.90	13.25
1973	NASDAQ	ICLR	Mon, Apr 24, 2006	12.93	13.03	12.80	12.98
1972	NASDAQ	ICLR	Fri, Apr 21, 2006	12.85	12.93	12.81	12.86
1971	NASDAQ	ICLR	Thu, Apr 20, 2006	12.41	12.90	12.28	12.81
1970	NASDAQ	ICLR	Wed, Apr 19, 2006	12.13	12.38	12.13	12.38
1969	NASDAQ	ICLR	Tue, Apr 18, 2006	12.04	12.10	11.99	12.10
1968	NASDAQ	ICLR	Mon, Apr 17, 2006	12.19	12.25	11.82	11.97
1967	NASDAQ	ICLR	Thu, Apr 13, 2006	12.06	12.06	11.83	12.00
1966	NASDAQ	ICLR	Wed, Apr 12, 2006	12.00	12.00	11.68	11.85
1965	NASDAQ	ICLR	Tue, Apr 11, 2006	12.06	12.06	11.68	11.78
1964	NASDAQ	ICLR	Mon, Apr 10, 2006	11.93	12.11	11.93	12.09
1963	NASDAQ	ICLR	Fri, Apr 7, 2006	12.27	12.27	11.87	12.00
1962	NASDAQ	ICLR	Thu, Apr 6, 2006	11.83	11.83	11.79	11.80
1961	NASDAQ	ICLR	Wed, Apr 5, 2006	11.90	12.00	11.90	11.92
1960	NASDAQ	ICLR	Tue, Apr 4, 2006	12.00	12.00	11.91	11.99
1959	NASDAQ	ICLR	Mon, Apr 3, 2006	12.24	12.44	12.00	12.00
1958	NASDAQ	ICLR	Fri, Mar 31, 2006	11.71	12.23	11.71	12.22
1957	NASDAQ	ICLR	Thu, Mar 30, 2006	11.63	11.75	11.35	11.74
1956	NASDAQ	ICLR	Wed, Mar 29, 2006	11.79	11.84	11.61	11.77
1955	NASDAQ	ICLR	Tue, Mar 28, 2006	11.83	11.83	11.66	11.83
1954	NASDAQ	ICLR	Mon, Mar 27, 2006	11.36	11.79	11.36	11.61
1953	NASDAQ	ICLR	Fri, Mar 24, 2006	11.68	11.68	11.50	11.50
1952	NASDAQ	ICLR	Thu, Mar 23, 2006	11.69	11.76	11.68	11.68
1951	NASDAQ	ICLR	Wed, Mar 22, 2006	11.47	11.92	11.47	11.76
1950	NASDAQ	ICLR	Tue, Mar 21, 2006	11.49	11.88	11.49	11.69
1949	NASDAQ	ICLR	Mon, Mar 20, 2006	11.64	11.72	11.45	11.64
1948	NASDAQ	ICLR	Fri, Mar 17, 2006	11.52	11.74	11.35	11.70
1947	NASDAQ	ICLR	Thu, Mar 16, 2006	11.73	11.98	11.54	11.65
1946	NASDAQ	ICLR	Wed, Mar 15, 2006	11.81	12.23	11.69	11.75
1945	NASDAQ	ICLR	Tue, Mar 14, 2006	11.51	11.81	11.45	11.78
1944	NASDAQ	ICLR	Mon, Mar 13, 2006	11.74	11.74	11.47	11.65
1943	NASDAQ	ICLR	Fri, Mar 10, 2006	11.60	11.60	11.44	11.51
1942	NASDAQ	ICLR	Thu, Mar 9, 2006	11.31	11.57	11.31	11.45
1941	NASDAQ	ICLR	Wed, Mar 8, 2006	11.63	11.63	11.31	11.44
1940	NASDAQ	ICLR	Tue, Mar 7, 2006	11.58	11.70	11.13	11.53
1939	NASDAQ	ICLR	Mon, Mar 6, 2006	11.80	11.81	11.63	11.67
1938	NASDAQ	ICLR	Fri, Mar 3, 2006	11.88	11.88	11.60	11.81
1937	NASDAQ	ICLR	Thu, Mar 2, 2006	11.99	12.03	11.87	11.93
1936	NASDAQ	ICLR	Wed, Mar 1, 2006	11.97	12.25	11.97	12.04
1935	NASDAQ	ICLR	Tue, Feb 28, 2006	11.90	12.13	11.63	12.00
1934	NASDAQ	ICLR	Mon, Feb 27, 2006	12.07	12.07	11.95	11.96
1933	NASDAQ	ICLR	Fri, Feb 24, 2006	12.00	12.00	11.83	12.00
1932	NASDAQ	ICLR	Thu, Feb 23, 2006	11.90	12.10	11.81	11.85
1931	NASDAQ	ICLR	Wed, Feb 22, 2006	11.75	12.12	11.75	12.00
1930	NASDAQ	ICLR	Tue, Feb 21, 2006	11.81	11.94	11.74	11.81
1929	NASDAQ	ICLR	Fri, Feb 17, 2006	11.68	11.75	11.53	11.73
1928	NASDAQ	ICLR	Thu, Feb 16, 2006	11.38	11.75	11.38	11.69
1927	NASDAQ	ICLR	Wed, Feb 15, 2006	11.42	11.81	11.33	11.75
1926	NASDAQ	ICLR	Tue, Feb 14, 2006	11.31	11.62	11.31	11.53
1925	NASDAQ	ICLR	Mon, Feb 13, 2006	10.99	11.33	10.99	11.31
1924	NASDAQ	ICLR	Fri, Feb 10, 2006	11.18	11.35	11.18	11.30
1923	NASDAQ	ICLR	Thu, Feb 9, 2006	11.32	11.32	10.98	11.25
1922	NASDAQ	ICLR	Wed, Feb 8, 2006	10.94	11.25	10.94	11.23
1921	NASDAQ	ICLR	Tue, Feb 7, 2006	10.95	11.13	10.95	10.97
1920	NASDAQ	ICLR	Mon, Feb 6, 2006	11.09	11.09	10.93	11.03
1919	NASDAQ	ICLR	Fri, Feb 3, 2006	11.04	11.11	10.92	11.02
1918	NASDAQ	ICLR	Thu, Feb 2, 2006	11.04	11.04	10.94	10.98
1917	NASDAQ	ICLR	Wed, Feb 1, 2006	10.95	11.08	10.90	10.90
1916	NASDAQ	ICLR	Tue, Jan 31, 2006	11.00	11.00	10.91	10.99
1915	NASDAQ	ICLR	Mon, Jan 30, 2006	11.12	11.12	10.88	10.94
1914	NASDAQ	ICLR	Fri, Jan 27, 2006	10.98	11.01	10.95	11.01
1913	NASDAQ	ICLR	Thu, Jan 26, 2006	10.91	11.13	10.91	10.98
1912	NASDAQ	ICLR	Wed, Jan 25, 2006	10.82	10.86	10.81	10.83
1911	NASDAQ	ICLR	Tue, Jan 24, 2006	10.83	10.88	10.80	10.82
1910	NASDAQ	ICLR	Mon, Jan 23, 2006	10.89	10.95	10.83	10.83
1909	NASDAQ	ICLR	Fri, Jan 20, 2006	10.91	11.02	10.88	11.02
1908	NASDAQ	ICLR	Thu, Jan 19, 2006	10.72	10.97	10.72	10.97
1907	NASDAQ	ICLR	Wed, Jan 18, 2006	10.54	10.64	10.51	10.63
1906	NASDAQ	ICLR	Tue, Jan 17, 2006	10.33	10.63	10.33	10.56
1905	NASDAQ	ICLR	Fri, Jan 13, 2006	10.53	10.53	10.39	10.42
1904	NASDAQ	ICLR	Thu, Jan 12, 2006	10.83	10.92	10.31	10.53
1903	NASDAQ	ICLR	Wed, Jan 11, 2006	10.93	10.98	10.81	10.81
1902	NASDAQ	ICLR	Tue, Jan 10, 2006	10.97	11.02	10.86	10.88
1901	NASDAQ	ICLR	Mon, Jan 9, 2006	10.76	10.97	10.76	10.93
1900	NASDAQ	ICLR	Fri, Jan 6, 2006	10.89	10.89	10.59	10.82
1899	NASDAQ	ICLR	Thu, Jan 5, 2006	10.35	10.94	10.35	10.84
1898	NASDAQ	ICLR	Wed, Jan 4, 2006	10.35	10.45	10.35	10.43
1897	NASDAQ	ICLR	Tue, Jan 3, 2006	10.27	10.33	10.25	10.26
1896	NASDAQ	ICLR	Fri, Dec 30, 2005	10.05	10.46	10.04	10.29
1895	NASDAQ	ICLR	Thu, Dec 29, 2005	10.17	10.36	10.04	10.14
1894	NASDAQ	ICLR	Wed, Dec 28, 2005	10.08	10.48	10.08	10.34
1893	NASDAQ	ICLR	Tue, Dec 27, 2005	10.14	10.25	10.12	10.25
1892	NASDAQ	ICLR	Fri, Dec 23, 2005	10.25	10.50	10.14	10.22
1891	NASDAQ	ICLR	Thu, Dec 22, 2005	10.34	10.34	10.05	10.13
1890	NASDAQ	ICLR	Wed, Dec 21, 2005	10.29	10.29	9.97	10.04
1889	NASDAQ	ICLR	Tue, Dec 20, 2005	10.29	10.37	10.23	10.26
1888	NASDAQ	ICLR	Mon, Dec 19, 2005	10.61	10.61	10.23	10.23
1887	NASDAQ	ICLR	Fri, Dec 16, 2005	10.93	10.93	10.60	10.64
1886	NASDAQ	ICLR	Thu, Dec 15, 2005	11.00	11.00	10.62	10.69
1885	NASDAQ	ICLR	Wed, Dec 14, 2005	10.41	11.00	10.41	10.86
1884	NASDAQ	ICLR	Tue, Dec 13, 2005	10.21	10.67	10.11	10.47
1883	NASDAQ	ICLR	Mon, Dec 12, 2005	10.36	10.37	10.23	10.23
1882	NASDAQ	ICLR	Fri, Dec 9, 2005	10.50	10.51	10.37	10.37
1881	NASDAQ	ICLR	Thu, Dec 8, 2005	10.39	10.51	10.39	10.50
1880	NASDAQ	ICLR	Wed, Dec 7, 2005	10.48	10.51	10.31	10.46
1879	NASDAQ	ICLR	Tue, Dec 6, 2005	10.34	10.59	10.34	10.48
1878	NASDAQ	ICLR	Mon, Dec 5, 2005	10.50	10.55	10.36	10.46
1877	NASDAQ	ICLR	Fri, Dec 2, 2005	10.69	10.72	10.67	10.69
1876	NASDAQ	ICLR	Thu, Dec 1, 2005	10.45	10.68	10.25	10.68
1875	NASDAQ	ICLR	Wed, Nov 30, 2005	10.18	10.44	10.18	10.36
1874	NASDAQ	ICLR	Tue, Nov 29, 2005	9.86	10.10	9.81	10.10
1873	NASDAQ	ICLR	Mon, Nov 28, 2005	9.64	9.85	9.53	9.81
1872	NASDAQ	ICLR	Fri, Nov 25, 2005	9.66	9.69	9.66	9.69
1871	NASDAQ	ICLR	Wed, Nov 23, 2005	9.50	9.79	9.50	9.66
1870	NASDAQ	ICLR	Tue, Nov 22, 2005	9.53	9.69	9.49	9.53
1869	NASDAQ	ICLR	Mon, Nov 21, 2005	9.43	9.54	9.18	9.52
1868	NASDAQ	ICLR	Fri, Nov 18, 2005	9.75	9.75	9.09	9.25
1867	NASDAQ	ICLR	Thu, Nov 17, 2005	10.00	10.00	9.57	9.70
1866	NASDAQ	ICLR	Wed, Nov 16, 2005	9.99	10.24	9.92	10.00
1865	NASDAQ	ICLR	Tue, Nov 15, 2005	10.00	10.05	10.00	10.05
1864	NASDAQ	ICLR	Mon, Nov 14, 2005	10.15	10.19	9.90	10.14
1863	NASDAQ	ICLR	Fri, Nov 11, 2005	9.85	10.25	9.85	10.11
1862	NASDAQ	ICLR	Thu, Nov 10, 2005	9.84	10.12	9.84	9.88
1861	NASDAQ	ICLR	Wed, Nov 9, 2005	10.08	10.31	10.04	10.05
1860	NASDAQ	ICLR	Tue, Nov 8, 2005	10.09	10.30	10.05	10.20
1859	NASDAQ	ICLR	Mon, Nov 7, 2005	10.12	10.30	10.03	10.22
1858	NASDAQ	ICLR	Fri, Nov 4, 2005	10.03	10.30	10.03	10.20
1857	NASDAQ	ICLR	Thu, Nov 3, 2005	10.06	10.15	10.05	10.12
1856	NASDAQ	ICLR	Wed, Nov 2, 2005	10.31	10.31	10.04	10.09
1855	NASDAQ	ICLR	Tue, Nov 1, 2005	10.05	10.10	10.05	10.07
1854	NASDAQ	ICLR	Mon, Oct 31, 2005	10.12	10.21	10.06	10.10
1853	NASDAQ	ICLR	Fri, Oct 28, 2005	10.48	10.48	10.10	10.10
1852	NASDAQ	ICLR	Thu, Oct 27, 2005	10.26	10.30	10.12	10.21
1851	NASDAQ	ICLR	Wed, Oct 26, 2005	10.43	10.48	10.38	10.42
1850	NASDAQ	ICLR	Tue, Oct 25, 2005	10.40	10.63	10.40	10.54
1849	NASDAQ	ICLR	Mon, Oct 24, 2005	10.01	10.59	10.01	10.57
1848	NASDAQ	ICLR	Fri, Oct 21, 2005	10.55	10.56	10.05	10.28
1847	NASDAQ	ICLR	Thu, Oct 20, 2005	10.74	10.74	10.51	10.55
1846	NASDAQ	ICLR	Wed, Oct 19, 2005	10.67	10.67	10.52	10.61
1845	NASDAQ	ICLR	Tue, Oct 18, 2005	10.63	10.75	10.52	10.63
1844	NASDAQ	ICLR	Mon, Oct 17, 2005	10.19	10.61	10.19	10.52
1843	NASDAQ	ICLR	Fri, Oct 14, 2005	10.33	10.33	10.21	10.26
1842	NASDAQ	ICLR	Thu, Oct 13, 2005	10.37	10.38	10.10	10.30
1841	NASDAQ	ICLR	Wed, Oct 12, 2005	10.29	10.29	9.98	10.25
1840	NASDAQ	ICLR	Tue, Oct 11, 2005	10.62	10.63	10.24	10.29
1839	NASDAQ	ICLR	Mon, Oct 10, 2005	10.81	10.90	10.36	10.44
1838	NASDAQ	ICLR	Fri, Oct 7, 2005	10.89	10.89	10.74	10.81
1837	NASDAQ	ICLR	Thu, Oct 6, 2005	11.15	11.22	10.86	10.89
1836	NASDAQ	ICLR	Wed, Oct 5, 2005	11.48	11.56	11.09	11.29
1835	NASDAQ	ICLR	Tue, Oct 4, 2005	11.89	12.17	11.47	11.58
1834	NASDAQ	ICLR	Mon, Oct 3, 2005	12.26	12.39	11.54	11.88
1833	NASDAQ	ICLR	Fri, Sep 30, 2005	11.30	12.62	11.21	12.50
1832	NASDAQ	ICLR	Thu, Sep 29, 2005	11.30	11.32	11.17	11.25
1831	NASDAQ	ICLR	Wed, Sep 28, 2005	11.33	11.62	10.88	11.50
1830	NASDAQ	ICLR	Tue, Sep 27, 2005	10.61	11.36	10.61	11.24
1829	NASDAQ	ICLR	Mon, Sep 26, 2005	10.61	10.68	10.46	10.58
1828	NASDAQ	ICLR	Fri, Sep 23, 2005	10.63	10.71	10.50	10.59
1827	NASDAQ	ICLR	Thu, Sep 22, 2005	10.53	10.75	10.44	10.71
1826	NASDAQ	ICLR	Wed, Sep 21, 2005	10.62	10.75	10.48	10.63
1825	NASDAQ	ICLR	Tue, Sep 20, 2005	10.59	10.75	10.46	10.66
1824	NASDAQ	ICLR	Mon, Sep 19, 2005	10.65	10.75	10.59	10.62
1823	NASDAQ	ICLR	Fri, Sep 16, 2005	10.50	10.74	10.36	10.74
1822	NASDAQ	ICLR	Thu, Sep 15, 2005	10.63	10.66	10.39	10.54
1821	NASDAQ	ICLR	Wed, Sep 14, 2005	10.52	10.59	10.37	10.55
1820	NASDAQ	ICLR	Tue, Sep 13, 2005	10.39	10.58	10.39	10.55
1819	NASDAQ	ICLR	Mon, Sep 12, 2005	10.38	10.61	10.31	10.45
1818	NASDAQ	ICLR	Fri, Sep 9, 2005	10.17	10.57	10.17	10.50
1817	NASDAQ	ICLR	Thu, Sep 8, 2005	10.44	10.49	10.30	10.42
1816	NASDAQ	ICLR	Wed, Sep 7, 2005	10.30	10.47	10.25	10.47
1815	NASDAQ	ICLR	Tue, Sep 6, 2005	10.28	10.45	10.28	10.41
1814	NASDAQ	ICLR	Fri, Sep 2, 2005	10.25	10.25	10.16	10.17
1813	NASDAQ	ICLR	Thu, Sep 1, 2005	10.14	10.25	10.10	10.25
1812	NASDAQ	ICLR	Wed, Aug 31, 2005	10.09	10.17	10.02	10.14
1811	NASDAQ	ICLR	Tue, Aug 30, 2005	10.00	10.09	9.94	10.00
1810	NASDAQ	ICLR	Mon, Aug 29, 2005	9.81	10.08	9.81	10.02
1809	NASDAQ	ICLR	Fri, Aug 26, 2005	9.90	9.98	9.85	9.91
1808	NASDAQ	ICLR	Thu, Aug 25, 2005	9.75	9.99	9.75	9.99
1807	NASDAQ	ICLR	Wed, Aug 24, 2005	9.93	9.95	9.84	9.89
1806	NASDAQ	ICLR	Tue, Aug 23, 2005	9.84	10.00	9.81	9.89
1805	NASDAQ	ICLR	Mon, Aug 22, 2005	9.92	9.92	9.83	9.89
1804	NASDAQ	ICLR	Fri, Aug 19, 2005	10.00	10.20	9.93	9.94
1803	NASDAQ	ICLR	Thu, Aug 18, 2005	9.76	10.00	9.76	10.00
1802	NASDAQ	ICLR	Wed, Aug 17, 2005	9.82	10.00	9.80	10.00
1801	NASDAQ	ICLR	Tue, Aug 16, 2005	9.99	10.00	9.81	9.86
1800	NASDAQ	ICLR	Mon, Aug 15, 2005	9.75	9.98	9.75	9.87
1799	NASDAQ	ICLR	Fri, Aug 12, 2005	9.82	9.82	9.75	9.75
1798	NASDAQ	ICLR	Thu, Aug 11, 2005	9.73	9.75	9.73	9.75
1797	NASDAQ	ICLR	Wed, Aug 10, 2005	9.75	9.78	9.73	9.78
1796	NASDAQ	ICLR	Tue, Aug 9, 2005	9.76	9.81	9.75	9.76
1795	NASDAQ	ICLR	Mon, Aug 8, 2005	9.87	9.90	9.76	9.83
1794	NASDAQ	ICLR	Fri, Aug 5, 2005	10.09	10.12	9.62	9.87
1793	NASDAQ	ICLR	Thu, Aug 4, 2005	10.14	10.25	10.14	10.19
1792	NASDAQ	ICLR	Wed, Aug 3, 2005	10.47	10.47	10.13	10.17
1791	NASDAQ	ICLR	Tue, Aug 2, 2005	10.22	10.44	9.93	10.18
1790	NASDAQ	ICLR	Mon, Aug 1, 2005	9.69	9.69	9.56	9.56
1789	NASDAQ	ICLR	Fri, Jul 29, 2005	9.84	9.88	9.79	9.79
1788	NASDAQ	ICLR	Thu, Jul 28, 2005	9.75	9.87	9.55	9.75
1787	NASDAQ	ICLR	Wed, Jul 27, 2005	9.59	9.75	9.58	9.58
1786	NASDAQ	ICLR	Tue, Jul 26, 2005	9.74	9.87	9.57	9.69
1785	NASDAQ	ICLR	Mon, Jul 25, 2005	9.69	9.69	9.56	9.56
1784	NASDAQ	ICLR	Fri, Jul 22, 2005	9.50	9.59	9.46	9.58
1783	NASDAQ	ICLR	Thu, Jul 21, 2005	9.71	9.84	9.53	9.65
1782	NASDAQ	ICLR	Wed, Jul 20, 2005	9.73	9.92	9.49	9.90
1781	NASDAQ	ICLR	Tue, Jul 19, 2005	9.43	9.85	9.43	9.84
1780	NASDAQ	ICLR	Mon, Jul 18, 2005	9.53	9.74	9.35	9.56
1779	NASDAQ	ICLR	Fri, Jul 15, 2005	9.50	9.81	9.48	9.58
1778	NASDAQ	ICLR	Thu, Jul 14, 2005	9.50	9.62	9.42	9.50
1777	NASDAQ	ICLR	Wed, Jul 13, 2005	9.35	9.50	9.32	9.49
1776	NASDAQ	ICLR	Tue, Jul 12, 2005	9.39	9.45	9.39	9.42
1775	NASDAQ	ICLR	Mon, Jul 11, 2005	9.41	9.44	9.38	9.40
1774	NASDAQ	ICLR	Fri, Jul 8, 2005	9.29	9.50	9.29	9.50
1773	NASDAQ	ICLR	Thu, Jul 7, 2005	9.35	9.49	8.98	9.38
1772	NASDAQ	ICLR	Wed, Jul 6, 2005	8.92	9.25	8.92	9.25
1771	NASDAQ	ICLR	Tue, Jul 5, 2005	8.73	8.82	8.55	8.75
1770	NASDAQ	ICLR	Fri, Jul 1, 2005	8.60	8.78	8.59	8.66
1769	NASDAQ	ICLR	Thu, Jun 30, 2005	8.70	8.73	8.63	8.66
1768	NASDAQ	ICLR	Wed, Jun 29, 2005	8.77	8.89	8.73	8.74
1767	NASDAQ	ICLR	Tue, Jun 28, 2005	8.56	8.80	8.54	8.75
1766	NASDAQ	ICLR	Mon, Jun 27, 2005	8.75	8.75	8.60	8.72
1765	NASDAQ	ICLR	Fri, Jun 24, 2005	8.59	8.66	8.59	8.66
1764	NASDAQ	ICLR	Thu, Jun 23, 2005	8.53	8.85	8.50	8.57
1763	NASDAQ	ICLR	Wed, Jun 22, 2005	7.95	8.73	7.95	8.59
1762	NASDAQ	ICLR	Tue, Jun 21, 2005	8.08	8.09	7.95	7.99
1761	NASDAQ	ICLR	Mon, Jun 20, 2005	7.88	8.05	7.88	8.00
1760	NASDAQ	ICLR	Fri, Jun 17, 2005	8.12	8.12	7.95	8.03
1759	NASDAQ	ICLR	Thu, Jun 16, 2005	7.82	7.95	7.82	7.92
1758	NASDAQ	ICLR	Wed, Jun 15, 2005	7.96	7.97	7.83	7.93
1757	NASDAQ	ICLR	Tue, Jun 14, 2005	7.80	7.94	7.80	7.92
1756	NASDAQ	ICLR	Mon, Jun 13, 2005	7.88	7.92	7.85	7.91
1755	NASDAQ	ICLR	Fri, Jun 10, 2005	7.94	7.96	7.87	7.93
1754	NASDAQ	ICLR	Thu, Jun 9, 2005	7.87	7.93	7.87	7.90
1753	NASDAQ	ICLR	Wed, Jun 8, 2005	7.94	8.05	7.90	7.94
1752	NASDAQ	ICLR	Tue, Jun 7, 2005	7.94	8.00	7.63	7.95
1751	NASDAQ	ICLR	Mon, Jun 6, 2005	8.04	8.08	7.89	7.96
1750	NASDAQ	ICLR	Fri, Jun 3, 2005	7.91	8.02	7.78	7.96
1749	NASDAQ	ICLR	Thu, Jun 2, 2005	7.64	7.89	7.64	7.88
1748	NASDAQ	ICLR	Wed, Jun 1, 2005	7.58	7.84	7.53	7.58
1747	NASDAQ	ICLR	Tue, May 31, 2005	7.63	7.65	7.43	7.57
1746	NASDAQ	ICLR	Fri, May 27, 2005	7.73	7.73	7.63	7.64
1745	NASDAQ	ICLR	Thu, May 26, 2005	7.75	7.76	7.65	7.74
1744	NASDAQ	ICLR	Wed, May 25, 2005	7.76	7.77	7.73	7.73
1743	NASDAQ	ICLR	Tue, May 24, 2005	7.76	7.78	7.73	7.76
1742	NASDAQ	ICLR	Mon, May 23, 2005	7.76	7.80	7.75	7.77
1741	NASDAQ	ICLR	Fri, May 20, 2005	7.76	7.83	7.76	7.79
1740	NASDAQ	ICLR	Thu, May 19, 2005	7.78	7.91	7.78	7.87
1739	NASDAQ	ICLR	Wed, May 18, 2005	7.77	7.90	7.77	7.85
1738	NASDAQ	ICLR	Tue, May 17, 2005	7.97	7.97	7.80	7.80
1737	NASDAQ	ICLR	Mon, May 16, 2005	8.00	8.00	7.82	7.95
1736	NASDAQ	ICLR	Fri, May 13, 2005	8.15	8.15	7.80	8.00
1735	NASDAQ	ICLR	Thu, May 12, 2005	8.13	8.25	8.08	8.12
1734	NASDAQ	ICLR	Wed, May 11, 2005	8.25	8.31	8.17	8.17
1733	NASDAQ	ICLR	Tue, May 10, 2005	8.38	8.43	8.26	8.34
1732	NASDAQ	ICLR	Mon, May 9, 2005	8.38	8.44	8.32	8.39
1731	NASDAQ	ICLR	Fri, May 6, 2005	8.23	8.37	8.23	8.33
1730	NASDAQ	ICLR	Thu, May 5, 2005	7.96	8.25	7.96	8.19
1729	NASDAQ	ICLR	Wed, May 4, 2005	8.35	8.50	7.91	8.14
1728	NASDAQ	ICLR	Tue, May 3, 2005	8.52	8.53	8.37	8.50
1727	NASDAQ	ICLR	Mon, May 2, 2005	8.26	8.52	8.26	8.51
1726	NASDAQ	ICLR	Fri, Apr 29, 2005	8.37	8.41	8.23	8.31
1725	NASDAQ	ICLR	Thu, Apr 28, 2005	8.22	8.45	8.15	8.44
1724	NASDAQ	ICLR	Wed, Apr 27, 2005	8.17	8.39	8.14	8.30
1723	NASDAQ	ICLR	Tue, Apr 26, 2005	8.69	8.70	8.13	8.19
1722	NASDAQ	ICLR	Mon, Apr 25, 2005	8.88	8.88	8.70	8.80
1721	NASDAQ	ICLR	Fri, Apr 22, 2005	8.87	8.90	8.74	8.80
1720	NASDAQ	ICLR	Thu, Apr 21, 2005	8.74	8.82	8.70	8.78
1719	NASDAQ	ICLR	Wed, Apr 20, 2005	8.92	8.93	8.66	8.70
1718	NASDAQ	ICLR	Tue, Apr 19, 2005	8.79	8.98	8.79	8.94
1717	NASDAQ	ICLR	Mon, Apr 18, 2005	8.95	8.99	8.85	8.90
1716	NASDAQ	ICLR	Fri, Apr 15, 2005	8.90	8.90	8.58	8.83
1715	NASDAQ	ICLR	Thu, Apr 14, 2005	9.09	9.19	8.88	8.90
1714	NASDAQ	ICLR	Wed, Apr 13, 2005	9.27	9.31	9.00	9.06
1713	NASDAQ	ICLR	Tue, Apr 12, 2005	9.31	9.31	9.19	9.31
1712	NASDAQ	ICLR	Mon, Apr 11, 2005	9.20	9.36	9.19	9.27
1711	NASDAQ	ICLR	Fri, Apr 8, 2005	9.39	9.65	9.25	9.31
1710	NASDAQ	ICLR	Thu, Apr 7, 2005	9.36	9.74	9.36	9.54
1709	NASDAQ	ICLR	Wed, Apr 6, 2005	9.29	9.70	9.28	9.61
1708	NASDAQ	ICLR	Tue, Apr 5, 2005	9.28	9.54	9.25	9.33
1707	NASDAQ	ICLR	Mon, Apr 4, 2005	9.38	9.58	9.31	9.34
1706	NASDAQ	ICLR	Fri, Apr 1, 2005	9.26	9.57	9.26	9.44
1705	NASDAQ	ICLR	Thu, Mar 31, 2005	9.35	9.40	9.35	9.38
1704	NASDAQ	ICLR	Wed, Mar 30, 2005	9.63	9.75	9.34	9.38
1703	NASDAQ	ICLR	Tue, Mar 29, 2005	9.58	9.58	9.19	9.35
1702	NASDAQ	ICLR	Mon, Mar 28, 2005	9.62	9.74	9.61	9.74
1701	NASDAQ	ICLR	Thu, Mar 24, 2005	9.68	9.68	9.39	9.54
1700	NASDAQ	ICLR	Wed, Mar 23, 2005	9.40	9.67	9.40	9.57
1699	NASDAQ	ICLR	Tue, Mar 22, 2005	9.46	9.68	9.45	9.53
1698	NASDAQ	ICLR	Mon, Mar 21, 2005	9.40	9.46	9.25	9.46
1697	NASDAQ	ICLR	Fri, Mar 18, 2005	9.44	9.46	9.35	9.40
1696	NASDAQ	ICLR	Thu, Mar 17, 2005	9.00	9.39	9.00	9.38
1695	NASDAQ	ICLR	Wed, Mar 16, 2005	8.87	9.28	8.87	9.13
1694	NASDAQ	ICLR	Tue, Mar 15, 2005	9.10	9.16	9.00	9.13
1693	NASDAQ	ICLR	Mon, Mar 14, 2005	9.25	9.25	8.98	9.10
1692	NASDAQ	ICLR	Fri, Mar 11, 2005	9.12	9.16	8.88	9.13
1691	NASDAQ	ICLR	Thu, Mar 10, 2005	8.83	9.12	8.82	9.09
1690	NASDAQ	ICLR	Wed, Mar 9, 2005	8.64	8.93	8.60	8.89
1689	NASDAQ	ICLR	Tue, Mar 8, 2005	8.88	8.97	8.57	8.61
1688	NASDAQ	ICLR	Mon, Mar 7, 2005	8.83	9.03	8.75	9.00
1687	NASDAQ	ICLR	Fri, Mar 4, 2005	8.66	8.87	8.59	8.78
1686	NASDAQ	ICLR	Thu, Mar 3, 2005	8.65	8.98	8.58	8.76
1685	NASDAQ	ICLR	Wed, Mar 2, 2005	8.72	8.81	8.71	8.75
1684	NASDAQ	ICLR	Tue, Mar 1, 2005	8.84	8.93	8.69	8.72
1683	NASDAQ	ICLR	Mon, Feb 28, 2005	8.77	8.97	8.77	8.95
1682	NASDAQ	ICLR	Fri, Feb 25, 2005	8.95	8.96	8.84	8.95
1681	NASDAQ	ICLR	Thu, Feb 24, 2005	8.74	8.85	8.68	8.84
1680	NASDAQ	ICLR	Wed, Feb 23, 2005	8.84	8.96	8.61	8.85
1679	NASDAQ	ICLR	Tue, Feb 22, 2005	9.01	9.06	8.80	8.87
1678	NASDAQ	ICLR	Fri, Feb 18, 2005	9.07	9.07	8.96	8.96
1677	NASDAQ	ICLR	Thu, Feb 17, 2005	8.94	9.02	8.94	9.01
1676	NASDAQ	ICLR	Wed, Feb 16, 2005	8.98	9.06	8.91	9.02
1675	NASDAQ	ICLR	Tue, Feb 15, 2005	8.84	9.07	8.84	9.06
1674	NASDAQ	ICLR	Mon, Feb 14, 2005	8.87	8.87	8.75	8.81
1673	NASDAQ	ICLR	Fri, Feb 11, 2005	8.69	8.87	8.69	8.81
1672	NASDAQ	ICLR	Thu, Feb 10, 2005	8.86	8.88	8.72	8.75
1671	NASDAQ	ICLR	Wed, Feb 9, 2005	8.84	8.84	8.69	8.71
1670	NASDAQ	ICLR	Tue, Feb 8, 2005	8.60	8.86	8.60	8.86
1669	NASDAQ	ICLR	Mon, Feb 7, 2005	8.64	8.73	8.63	8.68
1668	NASDAQ	ICLR	Fri, Feb 4, 2005	8.60	8.65	8.51	8.60
1667	NASDAQ	ICLR	Thu, Feb 3, 2005	8.36	8.60	8.28	8.50
1666	NASDAQ	ICLR	Wed, Feb 2, 2005	8.40	8.50	8.10	8.45
1665	NASDAQ	ICLR	Tue, Feb 1, 2005	8.60	8.86	8.46	8.50
1664	NASDAQ	ICLR	Mon, Jan 31, 2005	8.86	8.86	8.58	8.78
1663	NASDAQ	ICLR	Fri, Jan 28, 2005	8.67	8.80	8.61	8.71
1662	NASDAQ	ICLR	Thu, Jan 27, 2005	8.78	8.81	8.71	8.75
1661	NASDAQ	ICLR	Wed, Jan 26, 2005	8.81	8.89	8.75	8.84
1660	NASDAQ	ICLR	Tue, Jan 25, 2005	8.87	9.08	8.75	8.80
1659	NASDAQ	ICLR	Mon, Jan 24, 2005	9.01	9.01	8.76	8.76
1658	NASDAQ	ICLR	Fri, Jan 21, 2005	9.08	9.13	8.91	9.05
1657	NASDAQ	ICLR	Thu, Jan 20, 2005	8.96	9.29	8.96	9.16
1656	NASDAQ	ICLR	Wed, Jan 19, 2005	8.90	8.94	8.68	8.83
1655	NASDAQ	ICLR	Tue, Jan 18, 2005	8.60	8.87	8.57	8.70
1654	NASDAQ	ICLR	Fri, Jan 14, 2005	8.73	8.88	8.67	8.73
1653	NASDAQ	ICLR	Thu, Jan 13, 2005	8.56	8.95	8.56	8.89
1652	NASDAQ	ICLR	Wed, Jan 12, 2005	8.85	8.96	8.71	8.89
1651	NASDAQ	ICLR	Tue, Jan 11, 2005	8.88	8.97	8.56	8.85
1650	NASDAQ	ICLR	Mon, Jan 10, 2005	8.79	8.91	8.77	8.91
1649	NASDAQ	ICLR	Fri, Jan 7, 2005	8.97	8.97	8.81	8.92
1648	NASDAQ	ICLR	Thu, Jan 6, 2005	8.51	9.00	8.08	8.75
1647	NASDAQ	ICLR	Wed, Jan 5, 2005	9.50	9.50	9.01	9.06
1646	NASDAQ	ICLR	Tue, Jan 4, 2005	9.44	9.58	9.44	9.51
1645	NASDAQ	ICLR	Mon, Jan 3, 2005	9.72	9.72	9.44	9.50
1644	NASDAQ	ICLR	Fri, Dec 31, 2004	9.70	9.72	9.53	9.60
1643	NASDAQ	ICLR	Thu, Dec 30, 2004	9.68	9.71	9.50	9.65
1642	NASDAQ	ICLR	Wed, Dec 29, 2004	9.48	9.77	9.48	9.68
1641	NASDAQ	ICLR	Tue, Dec 28, 2004	9.77	9.80	9.46	9.53
1640	NASDAQ	ICLR	Mon, Dec 27, 2004	9.48	9.87	9.48	9.63
1639	NASDAQ	ICLR	Thu, Dec 23, 2004	9.59	9.59	9.49	9.57
1638	NASDAQ	ICLR	Wed, Dec 22, 2004	9.50	9.59	9.48	9.54
1637	NASDAQ	ICLR	Tue, Dec 21, 2004	9.56	9.56	9.49	9.52
1636	NASDAQ	ICLR	Mon, Dec 20, 2004	9.80	9.80	9.55	9.58
1635	NASDAQ	ICLR	Fri, Dec 17, 2004	9.39	9.78	9.39	9.67
1634	NASDAQ	ICLR	Thu, Dec 16, 2004	9.50	9.53	9.47	9.52
1633	NASDAQ	ICLR	Wed, Dec 15, 2004	9.53	9.53	9.45	9.49
1632	NASDAQ	ICLR	Tue, Dec 14, 2004	9.52	9.54	9.41	9.49
1631	NASDAQ	ICLR	Mon, Dec 13, 2004	9.50	9.53	9.39	9.47
1630	NASDAQ	ICLR	Fri, Dec 10, 2004	9.41	9.86	9.41	9.51
1629	NASDAQ	ICLR	Thu, Dec 9, 2004	9.41	9.75	9.41	9.75
1628	NASDAQ	ICLR	Wed, Dec 8, 2004	9.45	9.53	9.43	9.50
1627	NASDAQ	ICLR	Tue, Dec 7, 2004	9.49	9.52	9.40	9.47
1626	NASDAQ	ICLR	Mon, Dec 6, 2004	9.49	9.50	9.31	9.47
1625	NASDAQ	ICLR	Fri, Dec 3, 2004	9.45	9.50	9.31	9.41
1624	NASDAQ	ICLR	Thu, Dec 2, 2004	9.50	9.50	9.25	9.45
1623	NASDAQ	ICLR	Wed, Dec 1, 2004	9.48	9.48	9.27	9.27
1622	NASDAQ	ICLR	Tue, Nov 30, 2004	9.58	9.58	9.30	9.31
1621	NASDAQ	ICLR	Mon, Nov 29, 2004	9.50	9.54	9.50	9.53
1620	NASDAQ	ICLR	Fri, Nov 26, 2004	9.38	9.50	9.38	9.48
1619	NASDAQ	ICLR	Wed, Nov 24, 2004	9.36	9.53	9.36	9.49
1618	NASDAQ	ICLR	Tue, Nov 23, 2004	9.35	9.53	9.33	9.48
1617	NASDAQ	ICLR	Mon, Nov 22, 2004	9.13	9.41	9.13	9.35
1616	NASDAQ	ICLR	Fri, Nov 19, 2004	9.32	9.36	9.24	9.31
1615	NASDAQ	ICLR	Thu, Nov 18, 2004	9.24	9.42	9.24	9.31
1614	NASDAQ	ICLR	Wed, Nov 17, 2004	9.50	9.54	9.24	9.30
1613	NASDAQ	ICLR	Tue, Nov 16, 2004	9.25	9.43	9.25	9.38
1612	NASDAQ	ICLR	Mon, Nov 15, 2004	9.43	9.60	9.24	9.45
1611	NASDAQ	ICLR	Fri, Nov 12, 2004	9.60	9.60	9.42	9.53
1610	NASDAQ	ICLR	Thu, Nov 11, 2004	9.73	9.75	9.51	9.60
1609	NASDAQ	ICLR	Wed, Nov 10, 2004	9.51	9.87	9.49	9.85
1608	NASDAQ	ICLR	Tue, Nov 9, 2004	9.69	9.71	9.46	9.70
1607	NASDAQ	ICLR	Mon, Nov 8, 2004	9.63	9.78	9.63	9.75
1606	NASDAQ	ICLR	Fri, Nov 5, 2004	9.32	9.83	9.32	9.65
1605	NASDAQ	ICLR	Thu, Nov 4, 2004	8.76	9.42	8.76	9.37
1604	NASDAQ	ICLR	Wed, Nov 3, 2004	8.77	8.86	8.75	8.76
1603	NASDAQ	ICLR	Tue, Nov 2, 2004	8.49	8.96	8.49	8.75
1602	NASDAQ	ICLR	Mon, Nov 1, 2004	8.45	8.56	8.09	8.51
1601	NASDAQ	ICLR	Fri, Oct 29, 2004	7.83	8.38	7.77	8.26
1600	NASDAQ	ICLR	Thu, Oct 28, 2004	7.86	8.00	7.81	7.89
1599	NASDAQ	ICLR	Wed, Oct 27, 2004	7.86	7.94	7.70	7.86
1598	NASDAQ	ICLR	Tue, Oct 26, 2004	7.86	7.91	7.75	7.87
1597	NASDAQ	ICLR	Mon, Oct 25, 2004	7.76	7.83	7.75	7.77
1596	NASDAQ	ICLR	Fri, Oct 22, 2004	8.00	8.00	7.76	7.84
1595	NASDAQ	ICLR	Thu, Oct 21, 2004	7.88	8.03	7.87	7.98
1594	NASDAQ	ICLR	Wed, Oct 20, 2004	7.83	7.92	7.83	7.88
1593	NASDAQ	ICLR	Tue, Oct 19, 2004	8.08	8.11	7.89	7.93
1592	NASDAQ	ICLR	Mon, Oct 18, 2004	7.83	8.11	7.83	8.02
1591	NASDAQ	ICLR	Fri, Oct 15, 2004	8.04	8.29	7.96	8.00
1590	NASDAQ	ICLR	Thu, Oct 14, 2004	8.00	8.13	7.90	8.06
1589	NASDAQ	ICLR	Wed, Oct 13, 2004	7.96	8.06	7.95	8.00
1588	NASDAQ	ICLR	Tue, Oct 12, 2004	7.87	8.11	7.86	8.05
1587	NASDAQ	ICLR	Mon, Oct 11, 2004	7.76	8.26	7.75	8.07
1586	NASDAQ	ICLR	Fri, Oct 8, 2004	8.04	8.05	7.66	7.76
1585	NASDAQ	ICLR	Thu, Oct 7, 2004	8.22	8.25	8.05	8.10
1584	NASDAQ	ICLR	Wed, Oct 6, 2004	8.32	8.43	8.07	8.15
1583	NASDAQ	ICLR	Tue, Oct 5, 2004	8.11	8.39	7.94	8.39
1582	NASDAQ	ICLR	Mon, Oct 4, 2004	8.30	8.45	8.13	8.18
1581	NASDAQ	ICLR	Fri, Oct 1, 2004	8.23	8.38	8.22	8.38
1580	NASDAQ	ICLR	Thu, Sep 30, 2004	8.18	8.31	8.13	8.23
1579	NASDAQ	ICLR	Wed, Sep 29, 2004	8.29	8.38	8.13	8.18
1578	NASDAQ	ICLR	Tue, Sep 28, 2004	8.25	8.47	7.77	8.40
1577	NASDAQ	ICLR	Mon, Sep 27, 2004	8.63	8.87	8.63	8.80
1576	NASDAQ	ICLR	Fri, Sep 24, 2004	8.78	8.94	8.78	8.88
1575	NASDAQ	ICLR	Thu, Sep 23, 2004	9.14	9.17	8.81	8.81
1574	NASDAQ	ICLR	Wed, Sep 22, 2004	9.07	9.12	9.05	9.05
1573	NASDAQ	ICLR	Tue, Sep 21, 2004	9.13	9.19	8.99	9.14
1572	NASDAQ	ICLR	Mon, Sep 20, 2004	9.05	9.18	8.99	9.05
1571	NASDAQ	ICLR	Fri, Sep 17, 2004	9.14	9.19	8.97	9.00
1570	NASDAQ	ICLR	Thu, Sep 16, 2004	9.02	9.23	9.00	9.18
1569	NASDAQ	ICLR	Wed, Sep 15, 2004	9.14	9.22	8.81	9.05
1568	NASDAQ	ICLR	Tue, Sep 14, 2004	9.05	9.19	9.01	9.09
1567	NASDAQ	ICLR	Mon, Sep 13, 2004	9.06	9.12	8.98	9.08
1566	NASDAQ	ICLR	Fri, Sep 10, 2004	9.07	9.20	8.96	9.10
1565	NASDAQ	ICLR	Thu, Sep 9, 2004	9.10	9.23	9.09	9.12
1564	NASDAQ	ICLR	Wed, Sep 8, 2004	8.87	9.25	8.86	9.17
1563	NASDAQ	ICLR	Tue, Sep 7, 2004	9.01	9.08	8.75	8.85
1562	NASDAQ	ICLR	Fri, Sep 3, 2004	8.93	9.15	8.93	9.15
1561	NASDAQ	ICLR	Thu, Sep 2, 2004	9.00	9.12	8.97	9.00
1560	NASDAQ	ICLR	Wed, Sep 1, 2004	9.00	9.11	8.88	8.95
1559	NASDAQ	ICLR	Tue, Aug 31, 2004	8.89	9.04	8.89	9.02
1558	NASDAQ	ICLR	Mon, Aug 30, 2004	8.84	9.12	8.84	9.12
1557	NASDAQ	ICLR	Fri, Aug 27, 2004	8.85	9.00	8.70	8.85
1556	NASDAQ	ICLR	Thu, Aug 26, 2004	8.73	8.78	8.66	8.74
1555	NASDAQ	ICLR	Wed, Aug 25, 2004	8.70	8.96	8.70	8.75
1554	NASDAQ	ICLR	Tue, Aug 24, 2004	8.84	9.10	8.75	8.76
1553	NASDAQ	ICLR	Mon, Aug 23, 2004	8.89	9.11	8.71	8.97
1552	NASDAQ	ICLR	Fri, Aug 20, 2004	8.84	8.96	8.73	8.85
1551	NASDAQ	ICLR	Thu, Aug 19, 2004	8.96	8.97	8.84	8.84
1550	NASDAQ	ICLR	Wed, Aug 18, 2004	8.80	8.94	8.75	8.87
1549	NASDAQ	ICLR	Tue, Aug 17, 2004	9.12	9.12	8.83	9.00
1548	NASDAQ	ICLR	Mon, Aug 16, 2004	8.63	9.10	8.63	8.95
1547	NASDAQ	ICLR	Fri, Aug 13, 2004	8.80	8.85	8.71	8.85
1546	NASDAQ	ICLR	Thu, Aug 12, 2004	8.68	8.80	8.52	8.77
1545	NASDAQ	ICLR	Wed, Aug 11, 2004	8.75	8.81	8.60	8.67
1544	NASDAQ	ICLR	Tue, Aug 10, 2004	8.84	8.93	8.76	8.77
1543	NASDAQ	ICLR	Mon, Aug 9, 2004	8.84	9.06	8.84	8.90
1542	NASDAQ	ICLR	Fri, Aug 6, 2004	9.09	9.09	8.84	8.93
1541	NASDAQ	ICLR	Thu, Aug 5, 2004	8.89	9.14	8.89	9.00
1540	NASDAQ	ICLR	Wed, Aug 4, 2004	8.88	9.19	8.88	9.12
1539	NASDAQ	ICLR	Tue, Aug 3, 2004	9.11	9.19	8.89	9.00
1538	NASDAQ	ICLR	Mon, Aug 2, 2004	9.26	9.26	8.83	9.16
1537	NASDAQ	ICLR	Fri, Jul 30, 2004	9.07	9.37	9.07	9.25
1536	NASDAQ	ICLR	Thu, Jul 29, 2004	9.00	9.18	8.85	9.17
1535	NASDAQ	ICLR	Wed, Jul 28, 2004	8.93	9.09	8.52	8.98
1534	NASDAQ	ICLR	Tue, Jul 27, 2004	8.90	9.56	7.94	8.93
1533	NASDAQ	ICLR	Mon, Jul 26, 2004	10.99	11.14	10.99	11.09
1532	NASDAQ	ICLR	Fri, Jul 23, 2004	11.19	11.19	11.03	11.08
1531	NASDAQ	ICLR	Thu, Jul 22, 2004	11.19	11.19	10.98	11.11
1530	NASDAQ	ICLR	Wed, Jul 21, 2004	11.19	11.19	11.11	11.12
1529	NASDAQ	ICLR	Tue, Jul 20, 2004	11.20	11.24	11.01	11.06
1528	NASDAQ	ICLR	Mon, Jul 19, 2004	11.11	11.32	11.01	11.32
1527	NASDAQ	ICLR	Fri, Jul 16, 2004	11.25	11.35	11.23	11.31
1526	NASDAQ	ICLR	Thu, Jul 15, 2004	11.13	11.25	10.89	11.25
1525	NASDAQ	ICLR	Wed, Jul 14, 2004	11.12	11.22	11.05	11.07
1524	NASDAQ	ICLR	Tue, Jul 13, 2004	11.11	11.11	10.89	10.97
1523	NASDAQ	ICLR	Mon, Jul 12, 2004	11.20	11.20	10.89	10.89
1522	NASDAQ	ICLR	Fri, Jul 9, 2004	10.51	11.17	10.51	11.14
1521	NASDAQ	ICLR	Thu, Jul 8, 2004	10.80	10.85	10.69	10.80
1520	NASDAQ	ICLR	Wed, Jul 7, 2004	10.97	10.97	10.49	10.82
1519	NASDAQ	ICLR	Tue, Jul 6, 2004	11.00	11.00	10.63	10.87
1518	NASDAQ	ICLR	Fri, Jul 2, 2004	11.23	11.23	10.66	10.88
1517	NASDAQ	ICLR	Thu, Jul 1, 2004	11.02	11.23	10.94	11.10
1516	NASDAQ	ICLR	Wed, Jun 30, 2004	10.97	11.08	10.87	11.07
1515	NASDAQ	ICLR	Tue, Jun 29, 2004	10.91	10.97	10.90	10.97
1514	NASDAQ	ICLR	Mon, Jun 28, 2004	10.78	10.88	10.75	10.88
1513	NASDAQ	ICLR	Fri, Jun 25, 2004	10.30	10.89	10.30	10.81
1512	NASDAQ	ICLR	Thu, Jun 24, 2004	10.63	10.75	10.53	10.75
1511	NASDAQ	ICLR	Wed, Jun 23, 2004	10.60	10.63	10.37	10.63
1510	NASDAQ	ICLR	Tue, Jun 22, 2004	10.50	10.57	10.43	10.50
1509	NASDAQ	ICLR	Mon, Jun 21, 2004	10.46	10.60	10.44	10.59
1508	NASDAQ	ICLR	Fri, Jun 18, 2004	10.46	10.46	10.40	10.43
1507	NASDAQ	ICLR	Thu, Jun 17, 2004	10.39	10.46	10.34	10.43
1506	NASDAQ	ICLR	Wed, Jun 16, 2004	10.35	10.50	10.30	10.47
1505	NASDAQ	ICLR	Tue, Jun 15, 2004	10.42	10.44	10.33	10.35
1504	NASDAQ	ICLR	Mon, Jun 14, 2004	10.44	10.44	10.32	10.35
1503	NASDAQ	ICLR	Thu, Jun 10, 2004	10.56	10.65	10.44	10.48
1502	NASDAQ	ICLR	Wed, Jun 9, 2004	9.99	10.64	9.98	10.64
1501	NASDAQ	ICLR	Tue, Jun 8, 2004	9.75	10.06	9.62	10.05
1500	NASDAQ	ICLR	Mon, Jun 7, 2004	9.50	9.88	9.50	9.75
1499	NASDAQ	ICLR	Fri, Jun 4, 2004	9.63	9.70	9.54	9.61
1498	NASDAQ	ICLR	Thu, Jun 3, 2004	9.79	9.79	9.54	9.74
1497	NASDAQ	ICLR	Wed, Jun 2, 2004	9.64	9.87	9.63	9.76
1496	NASDAQ	ICLR	Tue, Jun 1, 2004	9.76	9.78	9.50	9.65
1495	NASDAQ	ICLR	Fri, May 28, 2004	9.94	9.94	9.62	9.75
1494	NASDAQ	ICLR	Thu, May 27, 2004	9.70	9.95	9.63	9.72
1493	NASDAQ	ICLR	Wed, May 26, 2004	9.80	9.83	9.49	9.75
1492	NASDAQ	ICLR	Tue, May 25, 2004	9.51	9.78	9.49	9.50
1491	NASDAQ	ICLR	Mon, May 24, 2004	9.79	9.80	9.51	9.64
1490	NASDAQ	ICLR	Fri, May 21, 2004	9.46	9.65	9.39	9.56
1489	NASDAQ	ICLR	Thu, May 20, 2004	9.61	9.84	9.48	9.53
1488	NASDAQ	ICLR	Wed, May 19, 2004	9.66	9.99	9.18	9.51
1487	NASDAQ	ICLR	Tue, May 18, 2004	9.42	9.58	9.21	9.58
1486	NASDAQ	ICLR	Mon, May 17, 2004	9.38	9.66	9.38	9.50
1485	NASDAQ	ICLR	Fri, May 14, 2004	9.50	9.70	9.41	9.56
1484	NASDAQ	ICLR	Thu, May 13, 2004	9.58	9.75	9.57	9.68
1483	NASDAQ	ICLR	Wed, May 12, 2004	10.00	10.00	9.50	9.70
1482	NASDAQ	ICLR	Tue, May 11, 2004	9.90	10.06	9.82	9.98
1481	NASDAQ	ICLR	Mon, May 10, 2004	10.29	10.29	9.86	10.05
1480	NASDAQ	ICLR	Fri, May 7, 2004	10.35	10.35	10.15	10.25
1479	NASDAQ	ICLR	Thu, May 6, 2004	10.30	10.45	10.11	10.18
1478	NASDAQ	ICLR	Wed, May 5, 2004	10.45	10.50	10.32	10.50
1477	NASDAQ	ICLR	Tue, May 4, 2004	10.24	10.51	9.88	10.50
1476	NASDAQ	ICLR	Mon, May 3, 2004	10.25	10.45	10.04	10.24
1475	NASDAQ	ICLR	Fri, Apr 30, 2004	9.85	10.21	9.82	9.99
1474	NASDAQ	ICLR	Thu, Apr 29, 2004	10.13	10.31	9.88	10.06
1473	NASDAQ	ICLR	Wed, Apr 28, 2004	10.38	10.50	10.13	10.37
1472	NASDAQ	ICLR	Tue, Apr 27, 2004	10.50	10.54	10.39	10.45
1471	NASDAQ	ICLR	Mon, Apr 26, 2004	10.65	10.78	10.65	10.72
1470	NASDAQ	ICLR	Fri, Apr 23, 2004	10.54	10.63	10.45	10.57
1469	NASDAQ	ICLR	Thu, Apr 22, 2004	10.50	10.55	10.45	10.54
1468	NASDAQ	ICLR	Wed, Apr 21, 2004	10.65	10.66	10.41	10.51
1467	NASDAQ	ICLR	Tue, Apr 20, 2004	10.65	10.75	10.63	10.64
1466	NASDAQ	ICLR	Mon, Apr 19, 2004	10.68	10.75	10.68	10.72
1465	NASDAQ	ICLR	Fri, Apr 16, 2004	10.79	10.82	10.65	10.76
1464	NASDAQ	ICLR	Thu, Apr 15, 2004	10.73	10.79	10.39	10.75
1463	NASDAQ	ICLR	Wed, Apr 14, 2004	10.73	10.76	10.70	10.76
1462	NASDAQ	ICLR	Tue, Apr 13, 2004	10.63	10.76	10.61	10.75
1461	NASDAQ	ICLR	Mon, Apr 12, 2004	10.25	10.75	10.25	10.74
1460	NASDAQ	ICLR	Thu, Apr 8, 2004	10.81	10.81	10.10	10.41
1459	NASDAQ	ICLR	Wed, Apr 7, 2004	10.83	10.85	10.63	10.75
1458	NASDAQ	ICLR	Tue, Apr 6, 2004	10.38	10.87	10.34	10.77
1457	NASDAQ	ICLR	Mon, Apr 5, 2004	10.39	10.44	10.25	10.38
1456	NASDAQ	ICLR	Fri, Apr 2, 2004	10.07	10.55	9.98	10.42
1455	NASDAQ	ICLR	Thu, Apr 1, 2004	9.19	10.11	8.86	10.00
1454	NASDAQ	ICLR	Wed, Mar 31, 2004	8.81	8.90	8.75	8.86
1453	NASDAQ	ICLR	Tue, Mar 30, 2004	8.76	8.98	8.73	8.76
1452	NASDAQ	ICLR	Mon, Mar 29, 2004	8.93	9.06	8.76	8.94
1451	NASDAQ	ICLR	Fri, Mar 26, 2004	8.79	9.02	8.79	8.94
1450	NASDAQ	ICLR	Thu, Mar 25, 2004	8.88	9.05	8.79	8.93
1449	NASDAQ	ICLR	Wed, Mar 24, 2004	9.00	9.00	8.74	8.86
1448	NASDAQ	ICLR	Tue, Mar 23, 2004	8.81	8.96	8.75	8.87
1447	NASDAQ	ICLR	Mon, Mar 22, 2004	8.81	9.03	8.55	8.85
1446	NASDAQ	ICLR	Fri, Mar 19, 2004	9.26	9.30	8.89	8.94
1445	NASDAQ	ICLR	Thu, Mar 18, 2004	9.24	9.24	8.86	9.01
1444	NASDAQ	ICLR	Wed, Mar 17, 2004	9.13	9.22	8.84	9.05
1443	NASDAQ	ICLR	Tue, Mar 16, 2004	8.93	9.09	8.73	9.09
1442	NASDAQ	ICLR	Mon, Mar 15, 2004	9.10	9.10	8.73	8.75
1441	NASDAQ	ICLR	Fri, Mar 12, 2004	8.68	9.06	8.68	8.91
1440	NASDAQ	ICLR	Thu, Mar 11, 2004	8.56	8.81	8.49	8.77
1439	NASDAQ	ICLR	Wed, Mar 10, 2004	8.53	8.60	8.44	8.51
1438	NASDAQ	ICLR	Tue, Mar 9, 2004	8.19	8.50	8.19	8.44
1437	NASDAQ	ICLR	Mon, Mar 8, 2004	8.05	8.33	8.05	8.30
1436	NASDAQ	ICLR	Fri, Mar 5, 2004	8.29	8.31	7.44	8.28
1435	NASDAQ	ICLR	Thu, Mar 4, 2004	8.62	8.62	8.20	8.25
1434	NASDAQ	ICLR	Wed, Mar 3, 2004	8.50	8.68	8.44	8.50
1433	NASDAQ	ICLR	Tue, Mar 2, 2004	8.66	8.67	8.51	8.57
1432	NASDAQ	ICLR	Mon, Mar 1, 2004	8.35	8.57	8.35	8.50
1431	NASDAQ	ICLR	Fri, Feb 27, 2004	8.35	8.40	8.26	8.32
1430	NASDAQ	ICLR	Thu, Feb 26, 2004	8.31	8.46	8.26	8.35
1429	NASDAQ	ICLR	Wed, Feb 25, 2004	8.39	8.46	8.33	8.37
1428	NASDAQ	ICLR	Tue, Feb 24, 2004	8.47	8.76	8.39	8.41
1427	NASDAQ	ICLR	Mon, Feb 23, 2004	9.00	9.09	8.47	8.59
1426	NASDAQ	ICLR	Fri, Feb 20, 2004	9.13	9.25	8.72	8.82
1425	NASDAQ	ICLR	Thu, Feb 19, 2004	9.13	9.31	8.97	8.98
1424	NASDAQ	ICLR	Wed, Feb 18, 2004	9.31	9.50	8.88	8.97
1423	NASDAQ	ICLR	Tue, Feb 17, 2004	9.44	9.44	9.06	9.27
1422	NASDAQ	ICLR	Fri, Feb 13, 2004	9.19	9.31	8.95	9.08
1421	NASDAQ	ICLR	Thu, Feb 12, 2004	9.63	9.63	9.19	9.25
1420	NASDAQ	ICLR	Wed, Feb 11, 2004	9.55	9.61	9.42	9.43
1419	NASDAQ	ICLR	Tue, Feb 10, 2004	9.50	9.74	9.34	9.42
1418	NASDAQ	ICLR	Mon, Feb 9, 2004	9.50	9.63	9.26	9.50
1417	NASDAQ	ICLR	Fri, Feb 6, 2004	9.31	9.50	8.87	9.45
1416	NASDAQ	ICLR	Thu, Feb 5, 2004	9.00	9.25	8.85	9.25
1415	NASDAQ	ICLR	Wed, Feb 4, 2004	8.95	8.95	8.71	8.88
1414	NASDAQ	ICLR	Tue, Feb 3, 2004	9.18	9.18	8.69	8.83
1413	NASDAQ	ICLR	Mon, Feb 2, 2004	9.25	9.25	8.95	9.15
1412	NASDAQ	ICLR	Fri, Jan 30, 2004	9.13	9.23	9.01	9.19
1411	NASDAQ	ICLR	Thu, Jan 29, 2004	9.49	9.49	9.13	9.19
1410	NASDAQ	ICLR	Wed, Jan 28, 2004	9.25	9.60	9.25	9.29
1409	NASDAQ	ICLR	Tue, Jan 27, 2004	9.53	9.67	9.19	9.36
1408	NASDAQ	ICLR	Mon, Jan 26, 2004	9.49	9.50	9.26	9.29
1407	NASDAQ	ICLR	Fri, Jan 23, 2004	9.19	9.51	9.00	9.45
1406	NASDAQ	ICLR	Thu, Jan 22, 2004	9.27	9.34	9.08	9.13
1405	NASDAQ	ICLR	Wed, Jan 21, 2004	9.60	9.67	9.13	9.32
1404	NASDAQ	ICLR	Tue, Jan 20, 2004	9.63	9.86	9.60	9.61
1403	NASDAQ	ICLR	Fri, Jan 16, 2004	10.00	10.20	9.46	9.55
1402	NASDAQ	ICLR	Thu, Jan 15, 2004	10.29	10.29	9.96	10.05
1401	NASDAQ	ICLR	Wed, Jan 14, 2004	10.00	10.30	9.88	10.25
1400	NASDAQ	ICLR	Tue, Jan 13, 2004	9.58	10.01	8.64	10.00
1399	NASDAQ	ICLR	Mon, Jan 12, 2004	11.42	11.51	9.73	10.00
1398	NASDAQ	ICLR	Fri, Jan 9, 2004	11.10	11.50	11.08	11.40
1397	NASDAQ	ICLR	Thu, Jan 8, 2004	10.84	11.18	10.50	11.18
1396	NASDAQ	ICLR	Wed, Jan 7, 2004	11.00	11.00	10.84	10.93
1395	NASDAQ	ICLR	Tue, Jan 6, 2004	10.89	10.98	10.89	10.93
1394	NASDAQ	ICLR	Mon, Jan 5, 2004	10.70	11.00	10.70	10.91
1393	NASDAQ	ICLR	Fri, Jan 2, 2004	10.63	10.90	10.63	10.82
1392	NASDAQ	ICLR	Wed, Dec 31, 2003	10.53	10.90	10.53	10.90
1391	NASDAQ	ICLR	Tue, Dec 30, 2003	11.02	11.02	10.53	10.58
1390	NASDAQ	ICLR	Mon, Dec 29, 2003	10.68	10.74	10.63	10.65
1389	NASDAQ	ICLR	Fri, Dec 26, 2003	10.89	10.94	10.68	10.71
1388	NASDAQ	ICLR	Wed, Dec 24, 2003	10.88	11.02	10.87	10.87
1387	NASDAQ	ICLR	Tue, Dec 23, 2003	10.99	11.03	10.92	10.92
1386	NASDAQ	ICLR	Mon, Dec 22, 2003	10.84	11.03	10.78	11.00
1385	NASDAQ	ICLR	Fri, Dec 19, 2003	11.06	11.06	10.77	10.89
1384	NASDAQ	ICLR	Thu, Dec 18, 2003	10.79	11.16	10.72	11.05
1383	NASDAQ	ICLR	Wed, Dec 17, 2003	10.63	10.75	10.08	10.72
1382	NASDAQ	ICLR	Tue, Dec 16, 2003	11.06	11.29	10.68	10.81
1381	NASDAQ	ICLR	Mon, Dec 15, 2003	10.99	11.23	10.88	11.03
1380	NASDAQ	ICLR	Fri, Dec 12, 2003	10.68	10.86	10.68	10.86
1379	NASDAQ	ICLR	Thu, Dec 11, 2003	10.64	10.73	10.50	10.73
1378	NASDAQ	ICLR	Wed, Dec 10, 2003	10.68	10.75	10.64	10.70
1377	NASDAQ	ICLR	Tue, Dec 9, 2003	10.88	10.90	10.76	10.77
1376	NASDAQ	ICLR	Mon, Dec 8, 2003	11.01	11.01	10.75	10.94
1375	NASDAQ	ICLR	Fri, Dec 5, 2003	10.90	11.03	10.69	11.01
1374	NASDAQ	ICLR	Thu, Dec 4, 2003	10.97	11.13	10.75	10.86
1373	NASDAQ	ICLR	Wed, Dec 3, 2003	10.99	11.13	10.62	10.97
1372	NASDAQ	ICLR	Tue, Dec 2, 2003	11.00	11.00	10.45	10.77
1371	NASDAQ	ICLR	Mon, Dec 1, 2003	10.62	11.19	10.50	10.84
1370	NASDAQ	ICLR	Fri, Nov 28, 2003	10.44	10.62	10.34	10.48
1369	NASDAQ	ICLR	Wed, Nov 26, 2003	10.34	10.61	10.33	10.50
1368	NASDAQ	ICLR	Tue, Nov 25, 2003	10.36	10.47	10.28	10.37
1367	NASDAQ	ICLR	Mon, Nov 24, 2003	9.50	10.11	9.50	10.10
1366	NASDAQ	ICLR	Fri, Nov 21, 2003	10.09	10.22	9.29	9.58
1365	NASDAQ	ICLR	Thu, Nov 20, 2003	10.34	10.38	10.19	10.20
1364	NASDAQ	ICLR	Wed, Nov 19, 2003	10.54	10.54	10.34	10.39
1363	NASDAQ	ICLR	Tue, Nov 18, 2003	10.43	10.48	10.35	10.39
1362	NASDAQ	ICLR	Mon, Nov 17, 2003	10.49	10.50	10.13	10.48
1361	NASDAQ	ICLR	Fri, Nov 14, 2003	10.41	10.50	10.38	10.38
1360	NASDAQ	ICLR	Thu, Nov 13, 2003	10.50	10.50	10.38	10.46
1359	NASDAQ	ICLR	Wed, Nov 12, 2003	10.24	10.56	10.24	10.50
1358	NASDAQ	ICLR	Tue, Nov 11, 2003	10.56	10.59	10.25	10.40
1357	NASDAQ	ICLR	Mon, Nov 10, 2003	10.78	10.94	10.54	10.55
1356	NASDAQ	ICLR	Fri, Nov 7, 2003	10.71	11.06	10.54	10.91
1355	NASDAQ	ICLR	Thu, Nov 6, 2003	10.69	10.69	10.54	10.63
1354	NASDAQ	ICLR	Wed, Nov 5, 2003	10.71	11.06	10.69	10.80
1353	NASDAQ	ICLR	Tue, Nov 4, 2003	10.76	11.00	10.69	10.69
1352	NASDAQ	ICLR	Mon, Nov 3, 2003	10.70	10.81	10.53	10.73
1351	NASDAQ	ICLR	Fri, Oct 31, 2003	10.91	10.91	10.67	10.68
1350	NASDAQ	ICLR	Thu, Oct 30, 2003	10.38	11.26	10.28	10.54
1349	NASDAQ	ICLR	Wed, Oct 29, 2003	9.90	10.36	9.89	10.36
1348	NASDAQ	ICLR	Tue, Oct 28, 2003	9.61	9.88	9.47	9.83
1347	NASDAQ	ICLR	Mon, Oct 27, 2003	9.38	9.60	9.31	9.55
1346	NASDAQ	ICLR	Fri, Oct 24, 2003	9.65	9.65	9.25	9.38
1345	NASDAQ	ICLR	Thu, Oct 23, 2003	9.59	9.65	9.52	9.59
1344	NASDAQ	ICLR	Wed, Oct 22, 2003	9.85	9.85	9.66	9.67
1343	NASDAQ	ICLR	Tue, Oct 21, 2003	9.90	9.95	9.75	9.82
1342	NASDAQ	ICLR	Mon, Oct 20, 2003	9.98	10.02	9.88	10.00
1341	NASDAQ	ICLR	Fri, Oct 17, 2003	9.80	9.91	9.75	9.79
1340	NASDAQ	ICLR	Thu, Oct 16, 2003	9.92	9.98	9.85	9.88
1339	NASDAQ	ICLR	Wed, Oct 15, 2003	10.07	10.07	9.90	9.90
1338	NASDAQ	ICLR	Tue, Oct 14, 2003	10.26	10.26	9.85	9.94
1337	NASDAQ	ICLR	Mon, Oct 13, 2003	9.98	10.25	9.85	10.00
1336	NASDAQ	ICLR	Fri, Oct 10, 2003	9.83	9.95	9.83	9.95
1335	NASDAQ	ICLR	Thu, Oct 9, 2003	10.00	10.01	9.81	9.88
1334	NASDAQ	ICLR	Wed, Oct 8, 2003	10.17	10.17	9.82	9.93
1333	NASDAQ	ICLR	Tue, Oct 7, 2003	10.17	10.17	9.87	9.99
1332	NASDAQ	ICLR	Mon, Oct 6, 2003	10.23	10.23	9.97	10.08
1331	NASDAQ	ICLR	Fri, Oct 3, 2003	9.75	10.10	9.75	10.00
1330	NASDAQ	ICLR	Thu, Oct 2, 2003	9.78	10.00	9.78	9.88
1329	NASDAQ	ICLR	Wed, Oct 1, 2003	9.50	9.91	9.42	9.79
1328	NASDAQ	ICLR	Tue, Sep 30, 2003	8.73	9.61	8.73	9.42
1327	NASDAQ	ICLR	Mon, Sep 29, 2003	8.20	8.70	8.20	8.66
1326	NASDAQ	ICLR	Fri, Sep 26, 2003	8.25	8.44	7.80	8.30
1325	NASDAQ	ICLR	Thu, Sep 25, 2003	8.88	8.88	8.25	8.32
1324	NASDAQ	ICLR	Wed, Sep 24, 2003	8.85	8.89	8.84	8.86
1323	NASDAQ	ICLR	Tue, Sep 23, 2003	8.82	8.94	8.79	8.81
1322	NASDAQ	ICLR	Mon, Sep 22, 2003	8.97	8.97	8.82	8.88
1321	NASDAQ	ICLR	Fri, Sep 19, 2003	8.96	9.11	8.94	8.97
1320	NASDAQ	ICLR	Thu, Sep 18, 2003	8.94	8.95	8.79	8.95
1319	NASDAQ	ICLR	Wed, Sep 17, 2003	8.96	8.96	8.82	8.90
1318	NASDAQ	ICLR	Tue, Sep 16, 2003	8.87	8.96	8.87	8.95
1317	NASDAQ	ICLR	Mon, Sep 15, 2003	8.96	8.96	8.93	8.94
1316	NASDAQ	ICLR	Fri, Sep 12, 2003	8.82	8.96	8.75	8.96
1315	NASDAQ	ICLR	Thu, Sep 11, 2003	8.82	8.94	8.82	8.88
1314	NASDAQ	ICLR	Wed, Sep 10, 2003	8.97	8.98	8.81	8.89
1313	NASDAQ	ICLR	Tue, Sep 9, 2003	9.07	9.15	8.98	9.00
1312	NASDAQ	ICLR	Mon, Sep 8, 2003	9.16	9.24	9.02	9.16
1311	NASDAQ	ICLR	Fri, Sep 5, 2003	8.99	9.16	8.97	9.15
1310	NASDAQ	ICLR	Thu, Sep 4, 2003	9.13	9.26	9.00	9.09
1309	NASDAQ	ICLR	Wed, Sep 3, 2003	9.31	9.31	9.09	9.25
1308	NASDAQ	ICLR	Tue, Sep 2, 2003	9.29	9.44	9.22	9.25
1307	NASDAQ	ICLR	Fri, Aug 29, 2003	9.14	9.19	9.00	9.19
1306	NASDAQ	ICLR	Thu, Aug 28, 2003	9.06	9.13	9.00	9.10
1305	NASDAQ	ICLR	Wed, Aug 27, 2003	9.08	9.08	8.93	9.00
1304	NASDAQ	ICLR	Tue, Aug 26, 2003	9.00	9.04	8.75	9.00
1303	NASDAQ	ICLR	Mon, Aug 25, 2003	8.78	9.04	8.78	9.00
1302	NASDAQ	ICLR	Fri, Aug 22, 2003	8.81	8.87	8.78	8.80
1301	NASDAQ	ICLR	Thu, Aug 21, 2003	8.76	8.87	8.60	8.87
1300	NASDAQ	ICLR	Wed, Aug 20, 2003	8.44	8.79	8.44	8.69
1299	NASDAQ	ICLR	Tue, Aug 19, 2003	8.41	8.56	8.25	8.52
1298	NASDAQ	ICLR	Mon, Aug 18, 2003	8.19	8.41	8.19	8.36
1297	NASDAQ	ICLR	Fri, Aug 15, 2003	8.30	8.35	8.16	8.28
1296	NASDAQ	ICLR	Thu, Aug 14, 2003	8.15	8.21	8.13	8.21
1295	NASDAQ	ICLR	Wed, Aug 13, 2003	8.37	8.37	8.15	8.16
1294	NASDAQ	ICLR	Tue, Aug 12, 2003	8.30	8.34	8.16	8.22
1293	NASDAQ	ICLR	Mon, Aug 11, 2003	8.28	8.46	8.20	8.38
1292	NASDAQ	ICLR	Fri, Aug 8, 2003	8.16	8.24	8.07	8.23
1291	NASDAQ	ICLR	Thu, Aug 7, 2003	8.25	8.30	8.06	8.10
1290	NASDAQ	ICLR	Wed, Aug 6, 2003	7.88	8.43	7.88	8.41
1289	NASDAQ	ICLR	Tue, Aug 5, 2003	8.18	8.38	8.00	8.09
1288	NASDAQ	ICLR	Mon, Aug 4, 2003	8.62	8.62	8.20	8.25
1287	NASDAQ	ICLR	Fri, Aug 1, 2003	8.55	8.65	8.45	8.49
1286	NASDAQ	ICLR	Thu, Jul 31, 2003	8.65	8.74	8.51	8.71
1285	NASDAQ	ICLR	Wed, Jul 30, 2003	8.64	8.74	8.59	8.74
1284	NASDAQ	ICLR	Tue, Jul 29, 2003	8.39	8.74	8.39	8.58
1283	NASDAQ	ICLR	Mon, Jul 28, 2003	8.38	8.50	8.19	8.38
1282	NASDAQ	ICLR	Fri, Jul 25, 2003	8.13	8.30	7.55	8.06
1281	NASDAQ	ICLR	Thu, Jul 24, 2003	9.07	9.20	8.13	8.19
1280	NASDAQ	ICLR	Wed, Jul 23, 2003	8.85	9.20	8.76	9.13
1279	NASDAQ	ICLR	Tue, Jul 22, 2003	8.38	8.63	8.29	8.55
1278	NASDAQ	ICLR	Mon, Jul 21, 2003	7.84	8.50	7.81	8.23
1277	NASDAQ	ICLR	Fri, Jul 18, 2003	7.49	7.87	7.40	7.79
1276	NASDAQ	ICLR	Thu, Jul 17, 2003	8.30	8.30	7.14	7.54
1275	NASDAQ	ICLR	Wed, Jul 16, 2003	8.36	8.36	8.14	8.31
1274	NASDAQ	ICLR	Tue, Jul 15, 2003	8.31	8.50	8.23	8.25
1273	NASDAQ	ICLR	Mon, Jul 14, 2003	8.08	8.46	8.00	8.21
1272	NASDAQ	ICLR	Fri, Jul 11, 2003	7.63	7.71	7.56	7.61
1271	NASDAQ	ICLR	Thu, Jul 10, 2003	7.80	7.81	7.55	7.59
1270	NASDAQ	ICLR	Wed, Jul 9, 2003	7.81	7.93	7.68	7.81
1269	NASDAQ	ICLR	Tue, Jul 8, 2003	7.78	7.81	7.69	7.76
1268	NASDAQ	ICLR	Mon, Jul 7, 2003	7.43	7.93	7.43	7.78
1267	NASDAQ	ICLR	Thu, Jul 3, 2003	7.60	7.60	7.40	7.47
1266	NASDAQ	ICLR	Wed, Jul 2, 2003	7.85	7.91	7.55	7.60
1265	NASDAQ	ICLR	Tue, Jul 1, 2003	7.91	7.94	7.83	7.90
1264	NASDAQ	ICLR	Mon, Jun 30, 2003	7.68	7.96	7.68	7.96
1263	NASDAQ	ICLR	Fri, Jun 27, 2003	7.71	7.86	7.63	7.69
1262	NASDAQ	ICLR	Thu, Jun 26, 2003	7.75	7.86	7.45	7.66
1261	NASDAQ	ICLR	Wed, Jun 25, 2003	7.36	7.87	7.36	7.68
1260	NASDAQ	ICLR	Tue, Jun 24, 2003	7.00	7.43	7.00	7.38
1259	NASDAQ	ICLR	Mon, Jun 23, 2003	6.98	7.27	6.98	7.27
1258	NASDAQ	ICLR	Fri, Jun 20, 2003	7.22	7.22	6.98	7.00
1257	NASDAQ	ICLR	Thu, Jun 19, 2003	6.97	7.21	6.97	7.21
1256	NASDAQ	ICLR	Wed, Jun 18, 2003	6.98	6.98	6.77	6.92
1255	NASDAQ	ICLR	Tue, Jun 17, 2003	6.93	6.93	6.76	6.88
1254	NASDAQ	ICLR	Mon, Jun 16, 2003	6.65	6.88	6.65	6.80
1253	NASDAQ	ICLR	Fri, Jun 13, 2003	6.88	6.88	6.64	6.65
1252	NASDAQ	ICLR	Thu, Jun 12, 2003	6.80	6.80	6.73	6.79
1251	NASDAQ	ICLR	Wed, Jun 11, 2003	6.56	6.75	6.55	6.75
1250	NASDAQ	ICLR	Tue, Jun 10, 2003	6.72	6.83	6.56	6.71
1249	NASDAQ	ICLR	Mon, Jun 9, 2003	6.93	6.93	6.50	6.66
1248	NASDAQ	ICLR	Fri, Jun 6, 2003	6.97	6.97	6.63	6.93
1247	NASDAQ	ICLR	Thu, Jun 5, 2003	6.62	6.98	6.62	6.94
1246	NASDAQ	ICLR	Wed, Jun 4, 2003	6.52	6.88	6.47	6.69
1245	NASDAQ	ICLR	Tue, Jun 3, 2003	6.73	6.74	6.50	6.50
1244	NASDAQ	ICLR	Mon, Jun 2, 2003	6.88	6.94	6.75	6.76
1243	NASDAQ	ICLR	Fri, May 30, 2003	6.88	6.94	6.85	6.85
1242	NASDAQ	ICLR	Thu, May 29, 2003	7.00	7.01	6.82	6.84
1241	NASDAQ	ICLR	Wed, May 28, 2003	7.17	7.20	7.00	7.00
1240	NASDAQ	ICLR	Tue, May 27, 2003	7.34	7.34	7.07	7.07
1239	NASDAQ	ICLR	Fri, May 23, 2003	6.94	7.10	6.94	7.05
1238	NASDAQ	ICLR	Thu, May 22, 2003	6.86	7.16	6.86	6.97
1237	NASDAQ	ICLR	Wed, May 21, 2003	6.85	7.71	6.61	7.17
1236	NASDAQ	ICLR	Tue, May 20, 2003	6.50	6.85	6.50	6.84
1235	NASDAQ	ICLR	Mon, May 19, 2003	6.54	6.63	6.50	6.62
1234	NASDAQ	ICLR	Fri, May 16, 2003	6.72	6.88	6.50	6.63
1233	NASDAQ	ICLR	Thu, May 15, 2003	6.25	6.69	6.24	6.62
1232	NASDAQ	ICLR	Wed, May 14, 2003	6.09	6.33	6.09	6.25
1231	NASDAQ	ICLR	Tue, May 13, 2003	6.03	6.40	6.03	6.35
1230	NASDAQ	ICLR	Mon, May 12, 2003	6.29	6.50	6.06	6.16
1229	NASDAQ	ICLR	Fri, May 9, 2003	6.43	6.43	6.25	6.29
1228	NASDAQ	ICLR	Thu, May 8, 2003	6.25	6.58	6.24	6.38
1227	NASDAQ	ICLR	Wed, May 7, 2003	6.72	6.73	6.50	6.57
1226	NASDAQ	ICLR	Tue, May 6, 2003	6.67	6.73	6.52	6.52
1225	NASDAQ	ICLR	Mon, May 5, 2003	6.64	6.75	6.55	6.66
1224	NASDAQ	ICLR	Fri, May 2, 2003	6.46	6.66	6.46	6.64
1223	NASDAQ	ICLR	Thu, May 1, 2003	6.49	6.49	6.27	6.43
1222	NASDAQ	ICLR	Wed, Apr 30, 2003	6.13	6.48	6.13	6.48
1221	NASDAQ	ICLR	Tue, Apr 29, 2003	6.13	6.22	6.06	6.16
1220	NASDAQ	ICLR	Mon, Apr 28, 2003	6.24	6.24	6.11	6.13
1219	NASDAQ	ICLR	Fri, Apr 25, 2003	6.30	6.36	6.13	6.13
1218	NASDAQ	ICLR	Thu, Apr 24, 2003	6.22	6.39	6.16	6.16
1217	NASDAQ	ICLR	Wed, Apr 23, 2003	6.17	6.40	6.03	6.36
1216	NASDAQ	ICLR	Tue, Apr 22, 2003	6.36	6.36	6.13	6.25
1215	NASDAQ	ICLR	Mon, Apr 21, 2003	6.31	6.38	6.15	6.29
1214	NASDAQ	ICLR	Thu, Apr 17, 2003	6.38	6.47	6.03	6.29
1213	NASDAQ	ICLR	Wed, Apr 16, 2003	6.25	6.41	6.25	6.36
1212	NASDAQ	ICLR	Tue, Apr 15, 2003	6.18	6.33	6.11	6.30
1211	NASDAQ	ICLR	Mon, Apr 14, 2003	6.18	6.24	6.05	6.13
1210	NASDAQ	ICLR	Fri, Apr 11, 2003	6.10	6.11	6.01	6.08
1209	NASDAQ	ICLR	Thu, Apr 10, 2003	5.78	6.05	5.74	6.05
1208	NASDAQ	ICLR	Wed, Apr 9, 2003	5.73	5.85	5.69	5.71
1207	NASDAQ	ICLR	Tue, Apr 8, 2003	5.78	5.81	5.56	5.75
1206	NASDAQ	ICLR	Mon, Apr 7, 2003	5.55	5.75	5.55	5.63
1205	NASDAQ	ICLR	Fri, Apr 4, 2003	5.69	5.69	5.55	5.63
1204	NASDAQ	ICLR	Thu, Apr 3, 2003	5.61	5.70	5.59	5.66
1203	NASDAQ	ICLR	Wed, Apr 2, 2003	5.71	5.71	5.36	5.62
1202	NASDAQ	ICLR	Tue, Apr 1, 2003	6.00	6.00	5.34	5.34
1201	NASDAQ	ICLR	Mon, Mar 31, 2003	6.30	6.30	5.88	5.95
1200	NASDAQ	ICLR	Fri, Mar 28, 2003	6.50	6.56	6.48	6.53
1199	NASDAQ	ICLR	Thu, Mar 27, 2003	6.49	6.54	6.35	6.37
1198	NASDAQ	ICLR	Wed, Mar 26, 2003	6.54	6.54	6.39	6.40
1197	NASDAQ	ICLR	Tue, Mar 25, 2003	6.22	6.54	6.21	6.44
1196	NASDAQ	ICLR	Mon, Mar 24, 2003	6.25	6.26	5.96	6.26
1195	NASDAQ	ICLR	Fri, Mar 21, 2003	6.36	6.36	6.13	6.25
1194	NASDAQ	ICLR	Thu, Mar 20, 2003	6.18	6.25	6.13	6.21
1193	NASDAQ	ICLR	Wed, Mar 19, 2003	6.54	6.54	6.11	6.13
1192	NASDAQ	ICLR	Tue, Mar 18, 2003	6.41	6.45	6.30	6.41
1191	NASDAQ	ICLR	Mon, Mar 17, 2003	6.43	6.43	6.21	6.32
1190	NASDAQ	ICLR	Fri, Mar 14, 2003	6.29	6.44	6.29	6.39
1189	NASDAQ	ICLR	Thu, Mar 13, 2003	6.38	6.40	6.27	6.38
1188	NASDAQ	ICLR	Wed, Mar 12, 2003	6.27	6.37	6.23	6.37
1187	NASDAQ	ICLR	Tue, Mar 11, 2003	6.32	6.39	6.27	6.35
1186	NASDAQ	ICLR	Mon, Mar 10, 2003	6.63	6.63	6.23	6.44
1185	NASDAQ	ICLR	Fri, Mar 7, 2003	6.46	6.63	6.43	6.43
1184	NASDAQ	ICLR	Thu, Mar 6, 2003	6.44	6.47	6.38	6.46
1183	NASDAQ	ICLR	Wed, Mar 5, 2003	6.37	6.55	6.37	6.44
1182	NASDAQ	ICLR	Tue, Mar 4, 2003	6.41	6.50	6.38	6.38
1181	NASDAQ	ICLR	Mon, Mar 3, 2003	6.44	6.62	6.44	6.50
1180	NASDAQ	ICLR	Fri, Feb 28, 2003	6.53	6.70	6.49	6.50
1179	NASDAQ	ICLR	Thu, Feb 27, 2003	6.59	6.59	6.44	6.50
1178	NASDAQ	ICLR	Wed, Feb 26, 2003	6.31	6.59	6.26	6.51
1177	NASDAQ	ICLR	Tue, Feb 25, 2003	6.29	6.31	6.24	6.31
1176	NASDAQ	ICLR	Mon, Feb 24, 2003	6.40	6.43	6.30	6.32
1175	NASDAQ	ICLR	Fri, Feb 21, 2003	6.13	6.38	6.07	6.36
1174	NASDAQ	ICLR	Thu, Feb 20, 2003	6.14	6.14	6.02	6.13
1173	NASDAQ	ICLR	Wed, Feb 19, 2003	6.00	6.19	6.00	6.12
1172	NASDAQ	ICLR	Tue, Feb 18, 2003	5.98	6.08	5.89	6.06
1171	NASDAQ	ICLR	Fri, Feb 14, 2003	6.30	6.30	5.72	6.01
1170	NASDAQ	ICLR	Thu, Feb 13, 2003	6.29	6.30	5.94	6.00
1169	NASDAQ	ICLR	Wed, Feb 12, 2003	5.95	6.22	5.95	6.09
1168	NASDAQ	ICLR	Tue, Feb 11, 2003	6.05	6.32	6.05	6.23
1167	NASDAQ	ICLR	Mon, Feb 10, 2003	6.20	6.31	6.09	6.25
1166	NASDAQ	ICLR	Fri, Feb 7, 2003	5.98	6.20	5.98	6.20
1165	NASDAQ	ICLR	Thu, Feb 6, 2003	6.13	6.14	5.99	6.04
1164	NASDAQ	ICLR	Wed, Feb 5, 2003	6.24	6.31	6.17	6.20
1163	NASDAQ	ICLR	Tue, Feb 4, 2003	6.48	6.50	6.16	6.31
1162	NASDAQ	ICLR	Mon, Feb 3, 2003	6.95	6.96	6.44	6.51
1161	NASDAQ	ICLR	Fri, Jan 31, 2003	7.05	7.09	7.00	7.00
1160	NASDAQ	ICLR	Thu, Jan 30, 2003	7.16	7.20	7.07	7.19
1159	NASDAQ	ICLR	Wed, Jan 29, 2003	7.10	7.25	7.06	7.23
1158	NASDAQ	ICLR	Tue, Jan 28, 2003	6.96	7.24	6.96	7.21
1157	NASDAQ	ICLR	Mon, Jan 27, 2003	6.95	7.08	6.83	7.07
1156	NASDAQ	ICLR	Fri, Jan 24, 2003	7.25	7.25	6.95	6.98
1155	NASDAQ	ICLR	Thu, Jan 23, 2003	7.19	7.21	7.02	7.12
1154	NASDAQ	ICLR	Wed, Jan 22, 2003	6.99	7.21	6.99	7.13
1153	NASDAQ	ICLR	Tue, Jan 21, 2003	7.38	7.41	7.00	7.00
1152	NASDAQ	ICLR	Fri, Jan 17, 2003	7.61	7.61	7.37	7.39
1151	NASDAQ	ICLR	Thu, Jan 16, 2003	7.35	7.58	7.31	7.44
1150	NASDAQ	ICLR	Wed, Jan 15, 2003	7.56	7.59	7.22	7.36
1149	NASDAQ	ICLR	Tue, Jan 14, 2003	7.58	7.61	7.46	7.50
1148	NASDAQ	ICLR	Mon, Jan 13, 2003	7.86	7.86	7.51	7.66
1147	NASDAQ	ICLR	Fri, Jan 10, 2003	7.88	7.98	7.64	7.80
1146	NASDAQ	ICLR	Thu, Jan 9, 2003	8.16	8.16	7.80	7.85
1145	NASDAQ	ICLR	Wed, Jan 8, 2003	7.49	8.22	7.35	8.20
1144	NASDAQ	ICLR	Tue, Jan 7, 2003	7.10	7.50	7.00	7.49
1143	NASDAQ	ICLR	Mon, Jan 6, 2003	6.85	7.01	6.81	6.88
1142	NASDAQ	ICLR	Fri, Jan 3, 2003	7.01	7.01	6.70	6.82
1141	NASDAQ	ICLR	Thu, Jan 2, 2003	7.12	7.25	6.80	7.01
1140	NASDAQ	ICLR	Tue, Dec 31, 2002	6.55	6.79	6.50	6.73
1139	NASDAQ	ICLR	Mon, Dec 30, 2002	6.63	6.85	6.50	6.74
1138	NASDAQ	ICLR	Fri, Dec 27, 2002	6.75	6.77	6.69	6.75
1137	NASDAQ	ICLR	Thu, Dec 26, 2002	6.80	6.85	6.75	6.83
1136	NASDAQ	ICLR	Tue, Dec 24, 2002	6.50	6.75	6.50	6.75
1135	NASDAQ	ICLR	Mon, Dec 23, 2002	6.63	6.63	6.45	6.60
1134	NASDAQ	ICLR	Fri, Dec 20, 2002	6.63	6.73	6.46	6.63
1133	NASDAQ	ICLR	Thu, Dec 19, 2002	6.78	6.79	6.54	6.60
1132	NASDAQ	ICLR	Wed, Dec 18, 2002	6.50	6.80	6.50	6.75
1131	NASDAQ	ICLR	Tue, Dec 17, 2002	6.43	6.63	6.43	6.50
1130	NASDAQ	ICLR	Mon, Dec 16, 2002	6.51	6.58	6.41	6.49
1129	NASDAQ	ICLR	Fri, Dec 13, 2002	6.44	6.64	6.44	6.55
1128	NASDAQ	ICLR	Thu, Dec 12, 2002	6.53	6.55	6.38	6.55
1127	NASDAQ	ICLR	Wed, Dec 11, 2002	6.50	6.63	6.38	6.53
1126	NASDAQ	ICLR	Tue, Dec 10, 2002	6.32	6.63	6.10	6.60
1125	NASDAQ	ICLR	Mon, Dec 9, 2002	5.96	6.20	5.96	6.14
1124	NASDAQ	ICLR	Fri, Dec 6, 2002	6.00	6.10	6.00	6.05
1123	NASDAQ	ICLR	Thu, Dec 5, 2002	6.00	6.05	5.98	6.05
1122	NASDAQ	ICLR	Wed, Dec 4, 2002	5.67	6.11	5.67	6.03
1121	NASDAQ	ICLR	Tue, Dec 3, 2002	5.64	6.10	5.59	6.09
1120	NASDAQ	ICLR	Mon, Dec 2, 2002	5.96	6.11	5.64	5.64
1119	NASDAQ	ICLR	Fri, Nov 29, 2002	5.81	5.92	5.81	5.83
1118	NASDAQ	ICLR	Wed, Nov 27, 2002	5.74	5.81	5.74	5.78
1117	NASDAQ	ICLR	Tue, Nov 26, 2002	5.74	5.80	5.71	5.75
1116	NASDAQ	ICLR	Mon, Nov 25, 2002	5.56	5.72	5.50	5.65
1115	NASDAQ	ICLR	Fri, Nov 22, 2002	5.93	5.93	5.61	5.63
1114	NASDAQ	ICLR	Thu, Nov 21, 2002	6.00	6.01	5.83	5.89
1113	NASDAQ	ICLR	Wed, Nov 20, 2002	6.00	6.04	5.94	6.04
1112	NASDAQ	ICLR	Tue, Nov 19, 2002	6.07	6.10	6.00	6.05
1111	NASDAQ	ICLR	Mon, Nov 18, 2002	5.92	6.08	5.82	6.08
1110	NASDAQ	ICLR	Fri, Nov 15, 2002	5.80	6.12	5.69	5.92
1109	NASDAQ	ICLR	Thu, Nov 14, 2002	5.84	5.90	5.81	5.85
1108	NASDAQ	ICLR	Wed, Nov 13, 2002	5.90	5.98	5.80	5.80
1107	NASDAQ	ICLR	Tue, Nov 12, 2002	6.20	6.25	5.87	5.89
1106	NASDAQ	ICLR	Mon, Nov 11, 2002	6.47	6.48	6.08	6.14
1105	NASDAQ	ICLR	Fri, Nov 8, 2002	6.40	6.50	6.10	6.31
1104	NASDAQ	ICLR	Thu, Nov 7, 2002	6.08	6.17	6.08	6.17
1103	NASDAQ	ICLR	Wed, Nov 6, 2002	6.06	6.13	5.86	6.13
1102	NASDAQ	ICLR	Tue, Nov 5, 2002	5.90	5.94	5.87	5.90
1101	NASDAQ	ICLR	Mon, Nov 4, 2002	5.78	6.19	5.76	5.85
1100	NASDAQ	ICLR	Fri, Nov 1, 2002	6.24	6.24	5.75	5.94
1099	NASDAQ	ICLR	Thu, Oct 31, 2002	6.03	6.25	6.01	6.03
1098	NASDAQ	ICLR	Wed, Oct 30, 2002	6.30	6.30	5.66	5.90
1097	NASDAQ	ICLR	Tue, Oct 29, 2002	6.03	6.29	6.03	6.29
1096	NASDAQ	ICLR	Mon, Oct 28, 2002	5.61	6.42	5.50	6.25
1095	NASDAQ	ICLR	Fri, Oct 25, 2002	5.54	5.72	5.36	5.72
1094	NASDAQ	ICLR	Thu, Oct 24, 2002	5.62	5.71	5.43	5.56
1093	NASDAQ	ICLR	Wed, Oct 23, 2002	5.53	5.72	5.53	5.72
1092	NASDAQ	ICLR	Tue, Oct 22, 2002	5.65	5.75	5.41	5.53
1091	NASDAQ	ICLR	Mon, Oct 21, 2002	5.38	5.73	5.38	5.73
1090	NASDAQ	ICLR	Fri, Oct 18, 2002	5.69	5.70	5.43	5.46
1089	NASDAQ	ICLR	Thu, Oct 17, 2002	4.93	5.65	4.92	5.64
1088	NASDAQ	ICLR	Wed, Oct 16, 2002	5.02	5.02	4.82	4.87
1087	NASDAQ	ICLR	Tue, Oct 15, 2002	5.36	5.48	5.14	5.14
1086	NASDAQ	ICLR	Mon, Oct 14, 2002	5.01	5.25	5.01	5.25
1085	NASDAQ	ICLR	Fri, Oct 11, 2002	4.75	5.23	4.75	5.01
1084	NASDAQ	ICLR	Thu, Oct 10, 2002	5.01	5.01	4.77	4.79
1083	NASDAQ	ICLR	Wed, Oct 9, 2002	5.05	5.07	4.96	4.96
1082	NASDAQ	ICLR	Tue, Oct 8, 2002	5.26	5.38	4.97	5.07
1081	NASDAQ	ICLR	Mon, Oct 7, 2002	5.38	5.41	5.37	5.37
1080	NASDAQ	ICLR	Fri, Oct 4, 2002	5.60	5.60	5.37	5.38
1079	NASDAQ	ICLR	Thu, Oct 3, 2002	5.36	5.59	5.25	5.59
1078	NASDAQ	ICLR	Wed, Oct 2, 2002	5.25	5.49	5.25	5.38
1077	NASDAQ	ICLR	Tue, Oct 1, 2002	5.38	5.54	5.38	5.50
1076	NASDAQ	ICLR	Mon, Sep 30, 2002	5.38	5.39	5.26	5.35
1075	NASDAQ	ICLR	Fri, Sep 27, 2002	5.38	5.62	5.38	5.42
1074	NASDAQ	ICLR	Thu, Sep 26, 2002	5.32	5.61	5.32	5.41
1073	NASDAQ	ICLR	Wed, Sep 25, 2002	5.35	5.38	5.25	5.29
1072	NASDAQ	ICLR	Tue, Sep 24, 2002	5.38	5.63	5.20	5.45
1071	NASDAQ	ICLR	Mon, Sep 23, 2002	5.38	5.78	5.38	5.38
1070	NASDAQ	ICLR	Fri, Sep 20, 2002	5.58	5.58	5.44	5.57
1069	NASDAQ	ICLR	Thu, Sep 19, 2002	5.50	5.51	5.35	5.50
1068	NASDAQ	ICLR	Wed, Sep 18, 2002	5.51	5.59	5.51	5.52
1067	NASDAQ	ICLR	Mon, Sep 16, 2002	5.60	5.60	5.57	5.57
1066	NASDAQ	ICLR	Fri, Sep 13, 2002	5.51	5.67	5.45	5.66
1065	NASDAQ	ICLR	Thu, Sep 12, 2002	5.56	5.62	5.36	5.46
1064	NASDAQ	ICLR	Wed, Sep 11, 2002	5.57	5.70	5.56	5.56
1063	NASDAQ	ICLR	Tue, Sep 10, 2002	5.39	5.52	5.30	5.48
1062	NASDAQ	ICLR	Mon, Sep 9, 2002	5.46	5.46	5.16	5.45
1061	NASDAQ	ICLR	Fri, Sep 6, 2002	5.02	5.49	5.02	5.49
1060	NASDAQ	ICLR	Thu, Sep 5, 2002	5.39	5.39	5.06	5.27
1059	NASDAQ	ICLR	Wed, Sep 4, 2002	5.10	5.50	5.01	5.50
1058	NASDAQ	ICLR	Tue, Sep 3, 2002	5.08	5.29	4.89	5.27
1057	NASDAQ	ICLR	Fri, Aug 30, 2002	5.12	5.25	5.06	5.18
1056	NASDAQ	ICLR	Thu, Aug 29, 2002	5.22	5.38	5.06	5.12
1055	NASDAQ	ICLR	Wed, Aug 28, 2002	5.46	5.46	5.25	5.30
1054	NASDAQ	ICLR	Tue, Aug 27, 2002	5.56	5.67	5.49	5.49
1053	NASDAQ	ICLR	Mon, Aug 26, 2002	5.86	5.86	5.52	5.56
1052	NASDAQ	ICLR	Fri, Aug 23, 2002	5.35	5.84	5.35	5.71
1051	NASDAQ	ICLR	Thu, Aug 22, 2002	4.88	5.36	4.88	5.26
1050	NASDAQ	ICLR	Wed, Aug 21, 2002	4.92	5.05	4.90	5.05
1049	NASDAQ	ICLR	Tue, Aug 20, 2002	4.94	4.94	4.81	4.81
1048	NASDAQ	ICLR	Mon, Aug 19, 2002	4.75	4.90	4.75	4.90
1047	NASDAQ	ICLR	Fri, Aug 16, 2002	4.76	4.87	4.75	4.86
1046	NASDAQ	ICLR	Thu, Aug 15, 2002	4.71	4.76	4.68	4.71
1045	NASDAQ	ICLR	Wed, Aug 14, 2002	4.71	4.75	4.71	4.74
1044	NASDAQ	ICLR	Tue, Aug 13, 2002	4.75	4.84	4.73	4.75
1043	NASDAQ	ICLR	Mon, Aug 12, 2002	4.78	4.87	4.75	4.75
1042	NASDAQ	ICLR	Fri, Aug 9, 2002	4.78	4.98	4.78	4.84
1041	NASDAQ	ICLR	Thu, Aug 8, 2002	4.83	4.86	4.75	4.75
1040	NASDAQ	ICLR	Wed, Aug 7, 2002	4.78	4.78	4.69	4.75
1039	NASDAQ	ICLR	Tue, Aug 6, 2002	4.81	4.81	4.71	4.75
1038	NASDAQ	ICLR	Mon, Aug 5, 2002	4.75	4.78	4.70	4.71
1037	NASDAQ	ICLR	Fri, Aug 2, 2002	4.76	4.81	4.71	4.75
1036	NASDAQ	ICLR	Thu, Aug 1, 2002	4.78	4.88	4.65	4.75
1035	NASDAQ	ICLR	Wed, Jul 31, 2002	4.81	4.91	4.75	4.78
1034	NASDAQ	ICLR	Tue, Jul 30, 2002	4.48	4.87	4.48	4.78
1033	NASDAQ	ICLR	Mon, Jul 29, 2002	4.05	4.32	4.05	4.30
1032	NASDAQ	ICLR	Fri, Jul 26, 2002	3.95	4.12	3.95	4.09
1031	NASDAQ	ICLR	Thu, Jul 25, 2002	3.79	4.00	3.79	3.86
1030	NASDAQ	ICLR	Wed, Jul 24, 2002	3.86	4.11	3.72	3.79
1029	NASDAQ	ICLR	Tue, Jul 23, 2002	4.09	4.09	3.89	3.89
1028	NASDAQ	ICLR	Mon, Jul 22, 2002	4.48	4.48	4.10	4.11
1027	NASDAQ	ICLR	Fri, Jul 19, 2002	4.38	4.48	4.27	4.32
1026	NASDAQ	ICLR	Thu, Jul 18, 2002	4.53	4.54	4.39	4.48
1025	NASDAQ	ICLR	Wed, Jul 17, 2002	4.65	4.65	4.30	4.49
1024	NASDAQ	ICLR	Tue, Jul 16, 2002	4.55	4.63	4.36	4.44
1023	NASDAQ	ICLR	Mon, Jul 15, 2002	5.24	5.24	4.33	4.42
1022	NASDAQ	ICLR	Fri, Jul 12, 2002	5.25	5.31	5.23	5.25
1021	NASDAQ	ICLR	Thu, Jul 11, 2002	5.34	5.47	5.13	5.25
1020	NASDAQ	ICLR	Wed, Jul 10, 2002	5.36	5.45	5.23	5.34
1019	NASDAQ	ICLR	Tue, Jul 9, 2002	5.44	5.50	5.29	5.35
1018	NASDAQ	ICLR	Mon, Jul 8, 2002	5.43	5.45	5.19	5.31
1017	NASDAQ	ICLR	Fri, Jul 5, 2002	5.73	5.74	5.33	5.42
1016	NASDAQ	ICLR	Wed, Jul 3, 2002	6.25	6.25	5.39	5.55
1015	NASDAQ	ICLR	Tue, Jul 2, 2002	6.63	6.85	6.05	6.15
1014	NASDAQ	ICLR	Mon, Jul 1, 2002	7.05	7.19	6.60	6.78
1013	NASDAQ	ICLR	Fri, Jun 28, 2002	7.05	7.13	6.91	7.13
1012	NASDAQ	ICLR	Thu, Jun 27, 2002	7.31	7.31	6.82	7.00
1011	NASDAQ	ICLR	Wed, Jun 26, 2002	6.99	7.32	6.78	7.29
1010	NASDAQ	ICLR	Tue, Jun 25, 2002	6.98	7.13	6.78	7.07
1009	NASDAQ	ICLR	Mon, Jun 24, 2002	6.86	6.98	6.66	6.85
1008	NASDAQ	ICLR	Fri, Jun 21, 2002	6.63	6.88	6.62	6.88
1007	NASDAQ	ICLR	Thu, Jun 20, 2002	7.03	7.11	6.66	6.78
1006	NASDAQ	ICLR	Wed, Jun 19, 2002	7.13	7.16	6.79	7.00
1005	NASDAQ	ICLR	Tue, Jun 18, 2002	7.34	7.47	7.15	7.26
1004	NASDAQ	ICLR	Mon, Jun 17, 2002	7.51	7.60	7.28	7.31
1003	NASDAQ	ICLR	Fri, Jun 14, 2002	6.88	7.63	6.88	7.44
1002	NASDAQ	ICLR	Thu, Jun 13, 2002	7.17	7.21	7.04	7.11
1001	NASDAQ	ICLR	Wed, Jun 12, 2002	6.71	7.49	6.58	7.00
1000	NASDAQ	ICLR	Tue, Jun 11, 2002	6.97	6.97	6.72	6.75
999	NASDAQ	ICLR	Mon, Jun 10, 2002	6.74	7.13	6.73	6.84
998	NASDAQ	ICLR	Fri, Jun 7, 2002	6.25	6.63	6.25	6.50
997	NASDAQ	ICLR	Thu, Jun 6, 2002	6.50	6.54	6.50	6.50
996	NASDAQ	ICLR	Wed, Jun 5, 2002	6.45	6.53	6.45	6.49
995	NASDAQ	ICLR	Tue, Jun 4, 2002	6.41	6.50	6.40	6.45
994	NASDAQ	ICLR	Mon, Jun 3, 2002	6.70	6.70	6.29	6.45
993	NASDAQ	ICLR	Fri, May 31, 2002	6.82	6.82	6.60	6.64
992	NASDAQ	ICLR	Thu, May 30, 2002	6.95	7.00	6.71	6.77
991	NASDAQ	ICLR	Wed, May 29, 2002	6.51	7.05	6.14	7.00
990	NASDAQ	ICLR	Tue, May 28, 2002	6.18	6.56	6.07	6.52
989	NASDAQ	ICLR	Fri, May 24, 2002	6.25	6.25	6.08	6.19
988	NASDAQ	ICLR	Thu, May 23, 2002	6.38	6.38	6.13	6.19
987	NASDAQ	ICLR	Wed, May 22, 2002	6.50	6.50	6.33	6.35
986	NASDAQ	ICLR	Tue, May 21, 2002	6.68	6.73	6.41	6.41
985	NASDAQ	ICLR	Mon, May 20, 2002	6.30	6.73	6.20	6.69
984	NASDAQ	ICLR	Fri, May 17, 2002	6.38	6.38	5.97	6.11
983	NASDAQ	ICLR	Thu, May 16, 2002	6.56	6.70	6.38	6.40
982	NASDAQ	ICLR	Wed, May 15, 2002	6.70	6.71	6.53	6.57
981	NASDAQ	ICLR	Tue, May 14, 2002	6.76	6.83	6.68	6.71
980	NASDAQ	ICLR	Mon, May 13, 2002	6.80	6.90	6.63	6.77
979	NASDAQ	ICLR	Fri, May 10, 2002	6.87	6.87	6.73	6.76
978	NASDAQ	ICLR	Thu, May 9, 2002	6.98	6.98	6.72	6.82
977	NASDAQ	ICLR	Wed, May 8, 2002	6.93	6.95	6.66	6.76
976	NASDAQ	ICLR	Tue, May 7, 2002	6.93	6.98	6.83	6.92
975	NASDAQ	ICLR	Mon, May 6, 2002	7.20	7.21	6.75	6.85
974	NASDAQ	ICLR	Fri, May 3, 2002	7.50	7.56	7.13	7.13
973	NASDAQ	ICLR	Thu, May 2, 2002	7.54	7.55	7.43	7.52
972	NASDAQ	ICLR	Wed, May 1, 2002	7.50	7.59	7.50	7.54
971	NASDAQ	ICLR	Tue, Apr 30, 2002	7.50	7.59	7.50	7.59
970	NASDAQ	ICLR	Mon, Apr 29, 2002	7.62	7.63	7.50	7.51
969	NASDAQ	ICLR	Fri, Apr 26, 2002	7.62	7.67	7.52	7.53
968	NASDAQ	ICLR	Thu, Apr 25, 2002	7.31	7.72	7.31	7.72
967	NASDAQ	ICLR	Wed, Apr 24, 2002	7.06	7.29	7.02	7.21
966	NASDAQ	ICLR	Tue, Apr 23, 2002	6.86	7.23	6.86	7.17
965	NASDAQ	ICLR	Mon, Apr 22, 2002	6.89	6.91	6.51	6.89
964	NASDAQ	ICLR	Fri, Apr 19, 2002	6.71	6.94	6.47	6.87
963	NASDAQ	ICLR	Thu, Apr 18, 2002	7.26	7.26	6.65	6.74
962	NASDAQ	ICLR	Wed, Apr 17, 2002	7.30	7.35	7.15	7.19
961	NASDAQ	ICLR	Tue, Apr 16, 2002	7.41	7.45	7.29	7.33
960	NASDAQ	ICLR	Mon, Apr 15, 2002	7.39	7.50	7.38	7.41
959	NASDAQ	ICLR	Fri, Apr 12, 2002	7.50	7.50	7.40	7.40
958	NASDAQ	ICLR	Thu, Apr 11, 2002	7.40	7.62	7.30	7.51
957	NASDAQ	ICLR	Wed, Apr 10, 2002	7.51	7.67	7.36	7.51
956	NASDAQ	ICLR	Tue, Apr 9, 2002	7.50	7.59	7.44	7.59
955	NASDAQ	ICLR	Mon, Apr 8, 2002	7.42	7.61	7.42	7.55
954	NASDAQ	ICLR	Fri, Apr 5, 2002	7.64	7.64	7.43	7.63
953	NASDAQ	ICLR	Thu, Apr 4, 2002	8.08	8.08	7.60	7.60
952	NASDAQ	ICLR	Wed, Apr 3, 2002	8.12	8.33	8.12	8.26
951	NASDAQ	ICLR	Tue, Apr 2, 2002	8.13	8.29	8.09	8.25
950	NASDAQ	ICLR	Mon, Apr 1, 2002	8.56	8.56	8.06	8.23
949	NASDAQ	ICLR	Thu, Mar 28, 2002	8.35	8.62	8.35	8.50
948	NASDAQ	ICLR	Wed, Mar 27, 2002	8.12	8.37	8.12	8.31
947	NASDAQ	ICLR	Tue, Mar 26, 2002	8.18	8.23	8.03	8.21
946	NASDAQ	ICLR	Mon, Mar 25, 2002	7.88	8.13	7.88	8.00
945	NASDAQ	ICLR	Fri, Mar 22, 2002	8.13	8.13	7.93	7.93
944	NASDAQ	ICLR	Thu, Mar 21, 2002	8.25	8.26	8.03	8.18
943	NASDAQ	ICLR	Wed, Mar 20, 2002	7.88	8.24	7.87	8.13
942	NASDAQ	ICLR	Tue, Mar 19, 2002	7.92	8.08	7.88	7.88
941	NASDAQ	ICLR	Mon, Mar 18, 2002	7.82	7.92	7.70	7.91
940	NASDAQ	ICLR	Fri, Mar 15, 2002	7.56	7.81	7.52	7.81
939	NASDAQ	ICLR	Thu, Mar 14, 2002	7.75	7.91	7.53	7.55
938	NASDAQ	ICLR	Wed, Mar 13, 2002	7.93	7.93	7.72	7.80
937	NASDAQ	ICLR	Tue, Mar 12, 2002	8.13	8.13	7.82	7.82
936	NASDAQ	ICLR	Mon, Mar 11, 2002	8.07	8.15	7.88	8.13
935	NASDAQ	ICLR	Fri, Mar 8, 2002	7.98	8.08	7.97	8.00
934	NASDAQ	ICLR	Thu, Mar 7, 2002	7.89	8.04	7.80	8.04
933	NASDAQ	ICLR	Wed, Mar 6, 2002	8.12	8.12	7.72	7.82
932	NASDAQ	ICLR	Tue, Mar 5, 2002	8.00	8.21	7.93	8.15
931	NASDAQ	ICLR	Mon, Mar 4, 2002	7.75	7.99	7.75	7.99
930	NASDAQ	ICLR	Fri, Mar 1, 2002	7.72	7.91	7.72	7.75
929	NASDAQ	ICLR	Thu, Feb 28, 2002	7.82	7.93	7.73	7.75
928	NASDAQ	ICLR	Wed, Feb 27, 2002	7.58	7.88	7.58	7.81
927	NASDAQ	ICLR	Tue, Feb 26, 2002	7.10	7.75	7.10	7.66
926	NASDAQ	ICLR	Mon, Feb 25, 2002	6.91	7.22	6.91	7.22
925	NASDAQ	ICLR	Fri, Feb 22, 2002	6.90	7.00	6.90	6.90
924	NASDAQ	ICLR	Thu, Feb 21, 2002	6.86	6.95	6.86	6.94
923	NASDAQ	ICLR	Wed, Feb 20, 2002	6.87	6.94	6.86	6.88
922	NASDAQ	ICLR	Tue, Feb 19, 2002	6.97	7.00	6.88	6.88
921	NASDAQ	ICLR	Fri, Feb 15, 2002	6.96	7.06	6.78	6.91
920	NASDAQ	ICLR	Thu, Feb 14, 2002	6.80	6.87	6.75	6.87
919	NASDAQ	ICLR	Wed, Feb 13, 2002	6.94	6.94	6.67	6.83
918	NASDAQ	ICLR	Tue, Feb 12, 2002	6.81	7.05	6.74	7.00
917	NASDAQ	ICLR	Mon, Feb 11, 2002	6.64	6.88	6.50	6.75
916	NASDAQ	ICLR	Fri, Feb 8, 2002	6.59	6.66	6.50	6.57
915	NASDAQ	ICLR	Thu, Feb 7, 2002	6.52	6.55	6.50	6.52
914	NASDAQ	ICLR	Wed, Feb 6, 2002	6.56	6.63	6.53	6.53
913	NASDAQ	ICLR	Tue, Feb 5, 2002	6.65	6.65	6.58	6.59
912	NASDAQ	ICLR	Mon, Feb 4, 2002	6.53	6.70	6.50	6.66
911	NASDAQ	ICLR	Fri, Feb 1, 2002	6.54	6.63	6.49	6.53
910	NASDAQ	ICLR	Thu, Jan 31, 2002	6.59	6.65	6.48	6.55
909	NASDAQ	ICLR	Wed, Jan 30, 2002	6.75	6.75	6.54	6.55
908	NASDAQ	ICLR	Tue, Jan 29, 2002	7.05	7.19	6.71	6.71
907	NASDAQ	ICLR	Mon, Jan 28, 2002	6.96	7.26	6.96	7.08
906	NASDAQ	ICLR	Fri, Jan 25, 2002	7.06	7.14	7.06	7.09
905	NASDAQ	ICLR	Thu, Jan 24, 2002	7.14	7.17	6.94	7.06
904	NASDAQ	ICLR	Wed, Jan 23, 2002	6.60	7.17	6.60	6.91
903	NASDAQ	ICLR	Tue, Jan 22, 2002	6.68	6.75	6.58	6.63
902	NASDAQ	ICLR	Fri, Jan 18, 2002	6.81	7.00	6.78	6.82
901	NASDAQ	ICLR	Thu, Jan 17, 2002	6.78	6.90	6.72	6.76
900	NASDAQ	ICLR	Wed, Jan 16, 2002	6.92	6.92	6.73	6.73
899	NASDAQ	ICLR	Tue, Jan 15, 2002	7.00	7.03	6.78	6.79
898	NASDAQ	ICLR	Mon, Jan 14, 2002	7.06	7.13	6.89	6.90
897	NASDAQ	ICLR	Fri, Jan 11, 2002	7.13	7.25	7.06	7.20
896	NASDAQ	ICLR	Thu, Jan 10, 2002	7.10	7.25	7.08	7.25
895	NASDAQ	ICLR	Wed, Jan 9, 2002	7.39	7.58	7.16	7.16
894	NASDAQ	ICLR	Tue, Jan 8, 2002	8.00	8.00	7.09	7.37
893	NASDAQ	ICLR	Mon, Jan 7, 2002	7.38	8.20	7.28	8.00
892	NASDAQ	ICLR	Fri, Jan 4, 2002	7.21	7.42	7.12	7.33
891	NASDAQ	ICLR	Thu, Jan 3, 2002	7.12	7.18	7.05	7.08
890	NASDAQ	ICLR	Wed, Jan 2, 2002	7.28	7.44	6.90	7.14
889	NASDAQ	ICLR	Mon, Dec 31, 2001	7.40	7.55	7.27	7.45
888	NASDAQ	ICLR	Fri, Dec 28, 2001	7.42	7.52	7.40	7.42
887	NASDAQ	ICLR	Thu, Dec 27, 2001	7.51	7.59	7.30	7.59
886	NASDAQ	ICLR	Wed, Dec 26, 2001	7.46	7.63	7.46	7.59
885	NASDAQ	ICLR	Mon, Dec 24, 2001	7.49	7.51	7.39	7.42
884	NASDAQ	ICLR	Fri, Dec 21, 2001	7.25	7.55	7.23	7.43
883	NASDAQ	ICLR	Thu, Dec 20, 2001	7.44	7.45	7.05	7.30
882	NASDAQ	ICLR	Wed, Dec 19, 2001	7.50	7.63	7.40	7.44
881	NASDAQ	ICLR	Tue, Dec 18, 2001	7.54	7.62	7.19	7.60
880	NASDAQ	ICLR	Mon, Dec 17, 2001	7.14	7.64	7.13	7.49
879	NASDAQ	ICLR	Fri, Dec 14, 2001	7.18	7.36	6.98	7.13
878	NASDAQ	ICLR	Thu, Dec 13, 2001	7.04	7.27	7.04	7.14
877	NASDAQ	ICLR	Wed, Dec 12, 2001	7.22	7.35	7.16	7.26
876	NASDAQ	ICLR	Tue, Dec 11, 2001	7.19	7.33	7.19	7.26
875	NASDAQ	ICLR	Mon, Dec 10, 2001	7.30	7.43	7.13	7.28
874	NASDAQ	ICLR	Fri, Dec 7, 2001	7.38	7.45	7.15	7.27
873	NASDAQ	ICLR	Thu, Dec 6, 2001	7.38	7.72	6.98	7.45
872	NASDAQ	ICLR	Wed, Dec 5, 2001	7.01	7.69	7.01	7.38
871	NASDAQ	ICLR	Tue, Dec 4, 2001	6.63	7.00	6.63	6.94
870	NASDAQ	ICLR	Mon, Dec 3, 2001	6.56	6.75	6.28	6.63
869	NASDAQ	ICLR	Fri, Nov 30, 2001	6.00	6.56	6.00	6.55
868	NASDAQ	ICLR	Thu, Nov 29, 2001	6.00	6.00	5.80	5.91
867	NASDAQ	ICLR	Wed, Nov 28, 2001	6.25	6.25	5.79	5.94
866	NASDAQ	ICLR	Tue, Nov 27, 2001	6.25	6.38	5.99	6.08
865	NASDAQ	ICLR	Mon, Nov 26, 2001	6.38	6.44	6.08	6.27
864	NASDAQ	ICLR	Fri, Nov 23, 2001	6.42	6.74	6.28	6.35
863	NASDAQ	ICLR	Wed, Nov 21, 2001	6.25	6.83	6.23	6.28
862	NASDAQ	ICLR	Tue, Nov 20, 2001	5.98	6.35	5.75	6.17
861	NASDAQ	ICLR	Mon, Nov 19, 2001	6.23	6.27	5.98	6.09
860	NASDAQ	ICLR	Fri, Nov 16, 2001	6.38	6.38	6.23	6.30
859	NASDAQ	ICLR	Thu, Nov 15, 2001	6.43	6.56	6.31	6.33
858	NASDAQ	ICLR	Wed, Nov 14, 2001	6.62	6.62	6.34	6.50
857	NASDAQ	ICLR	Tue, Nov 13, 2001	6.21	6.58	6.03	6.37
856	NASDAQ	ICLR	Mon, Nov 12, 2001	5.89	6.35	5.73	5.94
855	NASDAQ	ICLR	Fri, Nov 9, 2001	6.29	6.61	5.88	6.02
854	NASDAQ	ICLR	Thu, Nov 8, 2001	6.94	6.97	6.24	6.49
853	NASDAQ	ICLR	Wed, Nov 7, 2001	6.78	6.88	6.65	6.80
852	NASDAQ	ICLR	Tue, Nov 6, 2001	6.90	7.02	6.87	6.94
851	NASDAQ	ICLR	Mon, Nov 5, 2001	6.87	7.11	6.87	6.92
850	NASDAQ	ICLR	Fri, Nov 2, 2001	6.98	7.04	6.75	7.00
849	NASDAQ	ICLR	Thu, Nov 1, 2001	6.83	7.10	6.69	6.75
848	NASDAQ	ICLR	Wed, Oct 31, 2001	7.33	7.34	6.82	6.90
847	NASDAQ	ICLR	Tue, Oct 30, 2001	7.31	7.31	6.98	7.20
846	NASDAQ	ICLR	Mon, Oct 29, 2001	6.83	7.31	6.83	7.31
845	NASDAQ	ICLR	Fri, Oct 26, 2001	6.74	7.10	6.68	6.68
844	NASDAQ	ICLR	Thu, Oct 25, 2001	6.75	6.81	6.33	6.38
843	NASDAQ	ICLR	Wed, Oct 24, 2001	7.08	7.17	6.77	6.83
842	NASDAQ	ICLR	Tue, Oct 23, 2001	7.37	7.86	7.06	7.21
841	NASDAQ	ICLR	Mon, Oct 22, 2001	7.55	7.60	7.45	7.46
840	NASDAQ	ICLR	Fri, Oct 19, 2001	7.73	7.75	7.57	7.62
839	NASDAQ	ICLR	Thu, Oct 18, 2001	7.58	7.92	7.58	7.66
838	NASDAQ	ICLR	Wed, Oct 17, 2001	7.88	8.00	7.53	7.56
837	NASDAQ	ICLR	Tue, Oct 16, 2001	7.58	8.01	7.50	7.90
836	NASDAQ	ICLR	Mon, Oct 15, 2001	7.50	7.78	7.34	7.68
835	NASDAQ	ICLR	Fri, Oct 12, 2001	7.94	7.94	7.36	7.52
834	NASDAQ	ICLR	Thu, Oct 11, 2001	8.19	8.19	7.89	8.01
833	NASDAQ	ICLR	Wed, Oct 10, 2001	7.81	8.13	7.65	8.00
832	NASDAQ	ICLR	Tue, Oct 9, 2001	7.21	7.75	7.20	7.62
831	NASDAQ	ICLR	Mon, Oct 8, 2001	8.07	8.10	7.25	7.25
830	NASDAQ	ICLR	Fri, Oct 5, 2001	8.87	8.87	8.10	8.10
829	NASDAQ	ICLR	Thu, Oct 4, 2001	8.44	8.84	8.40	8.54
828	NASDAQ	ICLR	Wed, Oct 3, 2001	8.44	8.92	8.12	8.40
827	NASDAQ	ICLR	Tue, Oct 2, 2001	8.76	8.83	8.13	8.54
826	NASDAQ	ICLR	Mon, Oct 1, 2001	8.49	8.76	8.09	8.68
825	NASDAQ	ICLR	Fri, Sep 28, 2001	8.05	8.46	7.94	8.30
824	NASDAQ	ICLR	Thu, Sep 27, 2001	8.05	8.06	7.54	8.00
823	NASDAQ	ICLR	Wed, Sep 26, 2001	7.96	8.13	7.83	7.93
822	NASDAQ	ICLR	Tue, Sep 25, 2001	7.53	8.08	7.44	8.01
821	NASDAQ	ICLR	Mon, Sep 24, 2001	8.06	8.09	7.28	7.50
820	NASDAQ	ICLR	Fri, Sep 21, 2001	7.44	8.25	6.49	8.00
819	NASDAQ	ICLR	Thu, Sep 20, 2001	7.04	8.09	7.04	7.75
818	NASDAQ	ICLR	Wed, Sep 19, 2001	7.38	7.66	7.00	7.62
817	NASDAQ	ICLR	Tue, Sep 18, 2001	7.26	7.70	7.25	7.48
816	NASDAQ	ICLR	Mon, Sep 17, 2001	7.57	7.57	6.88	7.12
815	NASDAQ	ICLR	Mon, Sep 10, 2001	7.79	7.79	7.53	7.61
814	NASDAQ	ICLR	Fri, Sep 7, 2001	8.29	8.37	7.66	7.76
813	NASDAQ	ICLR	Thu, Sep 6, 2001	8.47	8.84	8.31	8.42
812	NASDAQ	ICLR	Wed, Sep 5, 2001	8.50	8.63	8.19	8.48
811	NASDAQ	ICLR	Tue, Sep 4, 2001	8.56	8.83	8.46	8.46
810	NASDAQ	ICLR	Fri, Aug 31, 2001	8.38	8.85	8.38	8.85
809	NASDAQ	ICLR	Thu, Aug 30, 2001	8.79	8.88	8.44	8.62
808	NASDAQ	ICLR	Wed, Aug 29, 2001	8.68	9.00	8.64	8.90
807	NASDAQ	ICLR	Tue, Aug 28, 2001	8.78	8.93	8.59	8.82
806	NASDAQ	ICLR	Mon, Aug 27, 2001	8.38	9.10	8.38	8.62
805	NASDAQ	ICLR	Fri, Aug 24, 2001	8.41	8.58	8.32	8.56
804	NASDAQ	ICLR	Thu, Aug 23, 2001	8.34	8.35	8.22	8.32
803	NASDAQ	ICLR	Wed, Aug 22, 2001	7.98	8.53	7.93	8.34
802	NASDAQ	ICLR	Tue, Aug 21, 2001	8.37	8.40	7.88	8.24
801	NASDAQ	ICLR	Mon, Aug 20, 2001	8.15	8.25	8.01	8.16
800	NASDAQ	ICLR	Fri, Aug 17, 2001	8.61	8.61	8.14	8.22
799	NASDAQ	ICLR	Thu, Aug 16, 2001	8.56	8.73	8.31	8.52
798	NASDAQ	ICLR	Wed, Aug 15, 2001	8.65	8.65	8.25	8.46
797	NASDAQ	ICLR	Tue, Aug 14, 2001	8.73	9.10	8.25	8.38
796	NASDAQ	ICLR	Mon, Aug 13, 2001	8.75	8.78	8.61	8.62
795	NASDAQ	ICLR	Fri, Aug 10, 2001	8.50	8.76	8.50	8.75
794	NASDAQ	ICLR	Thu, Aug 9, 2001	8.49	8.85	8.42	8.53
793	NASDAQ	ICLR	Wed, Aug 8, 2001	8.69	8.79	8.33	8.57
792	NASDAQ	ICLR	Tue, Aug 7, 2001	8.76	8.78	8.63	8.75
791	NASDAQ	ICLR	Mon, Aug 6, 2001	8.55	8.76	8.53	8.73
790	NASDAQ	ICLR	Fri, Aug 3, 2001	8.50	8.76	8.18	8.63
789	NASDAQ	ICLR	Thu, Aug 2, 2001	9.03	9.25	8.50	8.60
788	NASDAQ	ICLR	Wed, Aug 1, 2001	9.25	9.34	8.98	9.00
787	NASDAQ	ICLR	Tue, Jul 31, 2001	9.24	9.34	9.16	9.16
786	NASDAQ	ICLR	Mon, Jul 30, 2001	9.23	9.63	9.03	9.28
785	NASDAQ	ICLR	Fri, Jul 27, 2001	9.12	9.38	8.89	9.28
784	NASDAQ	ICLR	Thu, Jul 26, 2001	8.94	9.50	8.94	9.30
783	NASDAQ	ICLR	Wed, Jul 25, 2001	8.89	9.06	8.89	9.00
782	NASDAQ	ICLR	Tue, Jul 24, 2001	9.14	9.22	8.89	9.00
781	NASDAQ	ICLR	Mon, Jul 23, 2001	9.48	9.48	8.99	9.13
780	NASDAQ	ICLR	Fri, Jul 20, 2001	9.64	9.90	9.26	9.32
779	NASDAQ	ICLR	Thu, Jul 19, 2001	8.98	9.80	8.97	9.63
778	NASDAQ	ICLR	Wed, Jul 18, 2001	8.62	8.98	8.62	8.93
777	NASDAQ	ICLR	Tue, Jul 17, 2001	8.74	8.74	8.53	8.68
776	NASDAQ	ICLR	Mon, Jul 16, 2001	8.56	8.73	8.48	8.58
775	NASDAQ	ICLR	Fri, Jul 13, 2001	8.99	8.99	8.10	8.65
774	NASDAQ	ICLR	Thu, Jul 12, 2001	8.55	9.07	8.40	9.03
773	NASDAQ	ICLR	Wed, Jul 11, 2001	8.35	8.50	8.29	8.39
772	NASDAQ	ICLR	Tue, Jul 10, 2001	8.03	8.43	8.03	8.33
771	NASDAQ	ICLR	Mon, Jul 9, 2001	7.90	8.12	7.80	8.08
770	NASDAQ	ICLR	Fri, Jul 6, 2001	8.05	8.05	7.71	7.93
769	NASDAQ	ICLR	Thu, Jul 5, 2001	8.11	8.13	8.00	8.03
768	NASDAQ	ICLR	Tue, Jul 3, 2001	8.03	8.15	8.03	8.11
767	NASDAQ	ICLR	Mon, Jul 2, 2001	7.99	8.10	7.86	8.10
766	NASDAQ	ICLR	Fri, Jun 29, 2001	8.28	8.28	7.54	7.54
765	NASDAQ	ICLR	Thu, Jun 28, 2001	8.10	8.28	8.10	8.25
764	NASDAQ	ICLR	Wed, Jun 27, 2001	8.07	8.07	7.94	8.00
763	NASDAQ	ICLR	Tue, Jun 26, 2001	8.20	8.20	7.66	8.06
762	NASDAQ	ICLR	Mon, Jun 25, 2001	8.46	8.47	8.20	8.20
761	NASDAQ	ICLR	Fri, Jun 22, 2001	8.27	8.33	8.21	8.30
760	NASDAQ	ICLR	Thu, Jun 21, 2001	8.12	8.50	8.09	8.29
759	NASDAQ	ICLR	Wed, Jun 20, 2001	8.21	8.39	8.08	8.24
758	NASDAQ	ICLR	Tue, Jun 19, 2001	8.56	8.67	8.08	8.26
757	NASDAQ	ICLR	Mon, Jun 18, 2001	7.35	8.56	7.34	8.15
756	NASDAQ	ICLR	Fri, Jun 15, 2001	7.24	7.34	7.24	7.33
755	NASDAQ	ICLR	Thu, Jun 14, 2001	7.37	7.38	7.25	7.34
754	NASDAQ	ICLR	Wed, Jun 13, 2001	7.39	7.41	7.29	7.39
753	NASDAQ	ICLR	Tue, Jun 12, 2001	7.24	7.39	7.15	7.35
752	NASDAQ	ICLR	Mon, Jun 11, 2001	7.47	7.51	7.29	7.38
751	NASDAQ	ICLR	Fri, Jun 8, 2001	7.28	7.51	7.06	7.48
750	NASDAQ	ICLR	Thu, Jun 7, 2001	7.13	7.23	7.00	7.05
749	NASDAQ	ICLR	Wed, Jun 6, 2001	7.13	7.29	7.00	7.09
748	NASDAQ	ICLR	Tue, Jun 5, 2001	6.94	7.16	6.78	7.10
747	NASDAQ	ICLR	Mon, Jun 4, 2001	6.81	7.00	6.75	6.75
746	NASDAQ	ICLR	Fri, Jun 1, 2001	6.70	6.94	6.69	6.85
745	NASDAQ	ICLR	Thu, May 31, 2001	6.25	6.89	6.25	6.63
744	NASDAQ	ICLR	Wed, May 30, 2001	6.21	6.29	6.19	6.29
743	NASDAQ	ICLR	Tue, May 29, 2001	6.24	6.27	6.23	6.25
742	NASDAQ	ICLR	Fri, May 25, 2001	6.25	6.31	6.24	6.27
741	NASDAQ	ICLR	Thu, May 24, 2001	6.20	6.35	6.20	6.35
740	NASDAQ	ICLR	Wed, May 23, 2001	6.21	6.28	6.19	6.26
739	NASDAQ	ICLR	Tue, May 22, 2001	6.18	6.26	6.18	6.25
738	NASDAQ	ICLR	Mon, May 21, 2001	6.38	6.38	6.08	6.18
737	NASDAQ	ICLR	Fri, May 18, 2001	6.61	6.61	6.25	6.40
736	NASDAQ	ICLR	Thu, May 17, 2001	6.13	6.58	6.02	6.58
735	NASDAQ	ICLR	Wed, May 16, 2001	5.87	6.07	5.80	6.00
734	NASDAQ	ICLR	Tue, May 15, 2001	6.09	6.13	5.78	5.98
733	NASDAQ	ICLR	Mon, May 14, 2001	6.15	6.15	5.99	6.12
732	NASDAQ	ICLR	Fri, May 11, 2001	5.86	6.15	5.85	6.14
731	NASDAQ	ICLR	Thu, May 10, 2001	5.77	5.96	5.77	5.86
730	NASDAQ	ICLR	Wed, May 9, 2001	5.69	5.82	5.69	5.75
729	NASDAQ	ICLR	Tue, May 8, 2001	5.76	5.76	5.60	5.76
728	NASDAQ	ICLR	Mon, May 7, 2001	5.78	5.84	5.77	5.80
727	NASDAQ	ICLR	Fri, May 4, 2001	5.50	5.78	5.50	5.78
726	NASDAQ	ICLR	Thu, May 3, 2001	5.58	5.61	5.50	5.51
725	NASDAQ	ICLR	Wed, May 2, 2001	5.63	5.63	5.55	5.55
724	NASDAQ	ICLR	Tue, May 1, 2001	5.84	5.84	5.62	5.62
723	NASDAQ	ICLR	Mon, Apr 30, 2001	5.83	5.86	5.71	5.77
722	NASDAQ	ICLR	Fri, Apr 27, 2001	5.87	5.89	5.74	5.74
721	NASDAQ	ICLR	Thu, Apr 26, 2001	6.00	6.00	5.86	5.86
720	NASDAQ	ICLR	Wed, Apr 25, 2001	5.84	5.99	5.74	5.84
719	NASDAQ	ICLR	Tue, Apr 24, 2001	6.00	6.00	6.00	6.00
718	NASDAQ	ICLR	Mon, Apr 23, 2001	6.20	6.20	5.96	5.96
717	NASDAQ	ICLR	Fri, Apr 20, 2001	6.22	6.47	6.20	6.23
716	NASDAQ	ICLR	Thu, Apr 19, 2001	5.54	6.20	5.49	6.06
715	NASDAQ	ICLR	Wed, Apr 18, 2001	5.44	5.54	5.25	5.34
714	NASDAQ	ICLR	Tue, Apr 17, 2001	5.13	5.36	5.02	5.24
713	NASDAQ	ICLR	Mon, Apr 16, 2001	5.21	5.31	5.00	5.31
712	NASDAQ	ICLR	Thu, Apr 12, 2001	5.18	5.21	4.73	5.21
711	NASDAQ	ICLR	Wed, Apr 11, 2001	5.18	5.31	5.18	5.18
710	NASDAQ	ICLR	Tue, Apr 10, 2001	5.19	5.20	5.13	5.18
709	NASDAQ	ICLR	Mon, Apr 9, 2001	5.38	5.38	4.97	5.15
708	NASDAQ	ICLR	Fri, Apr 6, 2001	5.64	5.66	5.53	5.56
707	NASDAQ	ICLR	Thu, Apr 5, 2001	5.63	5.81	5.50	5.59
706	NASDAQ	ICLR	Wed, Apr 4, 2001	5.72	5.84	5.64	5.75
705	NASDAQ	ICLR	Tue, Apr 3, 2001	5.48	5.86	5.48	5.78
704	NASDAQ	ICLR	Mon, Apr 2, 2001	5.81	5.81	5.66	5.72
703	NASDAQ	ICLR	Fri, Mar 30, 2001	5.59	5.88	5.50	5.77
702	NASDAQ	ICLR	Thu, Mar 29, 2001	5.34	5.86	5.34	5.59
701	NASDAQ	ICLR	Wed, Mar 28, 2001	5.32	5.81	5.25	5.34
700	NASDAQ	ICLR	Tue, Mar 27, 2001	5.25	5.50	5.06	5.44
699	NASDAQ	ICLR	Mon, Mar 26, 2001	4.91	5.16	4.91	5.00
698	NASDAQ	ICLR	Fri, Mar 23, 2001	4.91	5.06	4.77	5.06
697	NASDAQ	ICLR	Thu, Mar 22, 2001	4.81	4.97	4.72	4.75
696	NASDAQ	ICLR	Wed, Mar 21, 2001	4.75	4.88	4.73	4.88
695	NASDAQ	ICLR	Tue, Mar 20, 2001	4.91	5.00	4.91	4.95
694	NASDAQ	ICLR	Mon, Mar 19, 2001	4.89	4.97	4.89	4.94
693	NASDAQ	ICLR	Fri, Mar 16, 2001	5.03	5.03	4.92	4.92
692	NASDAQ	ICLR	Thu, Mar 15, 2001	4.94	5.03	4.94	5.00
691	NASDAQ	ICLR	Wed, Mar 14, 2001	5.09	5.14	4.94	4.94
690	NASDAQ	ICLR	Tue, Mar 13, 2001	5.20	5.20	5.19	5.19
689	NASDAQ	ICLR	Mon, Mar 12, 2001	5.37	5.44	5.20	5.22
688	NASDAQ	ICLR	Fri, Mar 9, 2001	4.84	5.50	4.82	5.38
687	NASDAQ	ICLR	Thu, Mar 8, 2001	5.05	5.05	4.59	4.78
686	NASDAQ	ICLR	Wed, Mar 7, 2001	5.11	5.13	5.03	5.06
685	NASDAQ	ICLR	Tue, Mar 6, 2001	5.31	5.31	4.94	5.09
684	NASDAQ	ICLR	Mon, Mar 5, 2001	5.44	5.44	5.31	5.31
683	NASDAQ	ICLR	Fri, Mar 2, 2001	5.72	5.75	5.47	5.50
682	NASDAQ	ICLR	Thu, Mar 1, 2001	5.83	5.94	5.72	5.81
681	NASDAQ	ICLR	Wed, Feb 28, 2001	5.81	5.97	5.81	5.88
680	NASDAQ	ICLR	Tue, Feb 27, 2001	6.17	6.17	5.72	5.73
679	NASDAQ	ICLR	Mon, Feb 26, 2001	5.72	6.17	5.72	6.17
678	NASDAQ	ICLR	Fri, Feb 23, 2001	5.72	5.72	5.72	5.72
677	NASDAQ	ICLR	Thu, Feb 22, 2001	5.97	6.16	5.72	6.00
676	NASDAQ	ICLR	Wed, Feb 21, 2001	5.78	6.09	5.72	5.97
675	NASDAQ	ICLR	Tue, Feb 20, 2001	6.16	6.25	5.75	5.75
674	NASDAQ	ICLR	Fri, Feb 16, 2001	6.38	6.38	6.06	6.22
673	NASDAQ	ICLR	Thu, Feb 15, 2001	6.75	6.75	6.09	6.34
672	NASDAQ	ICLR	Wed, Feb 14, 2001	6.99	7.00	6.75	6.84
671	NASDAQ	ICLR	Tue, Feb 13, 2001	7.31	7.44	7.00	7.05
670	NASDAQ	ICLR	Mon, Feb 12, 2001	6.53	7.27	6.53	6.75
669	NASDAQ	ICLR	Fri, Feb 9, 2001	6.09	6.39	5.88	6.39
668	NASDAQ	ICLR	Thu, Feb 8, 2001	5.94	6.00	5.70	6.00
667	NASDAQ	ICLR	Wed, Feb 7, 2001	6.00	6.03	5.81	6.00
666	NASDAQ	ICLR	Tue, Feb 6, 2001	6.12	6.12	6.00	6.00
665	NASDAQ	ICLR	Mon, Feb 5, 2001	5.97	5.97	5.78	5.78
664	NASDAQ	ICLR	Fri, Feb 2, 2001	5.86	5.88	5.81	5.81
663	NASDAQ	ICLR	Thu, Feb 1, 2001	6.00	6.13	5.91	6.13
662	NASDAQ	ICLR	Wed, Jan 31, 2001	5.75	6.13	5.75	5.91
661	NASDAQ	ICLR	Tue, Jan 30, 2001	5.55	6.16	5.55	5.75
660	NASDAQ	ICLR	Mon, Jan 29, 2001	5.31	5.78	5.31	5.56
659	NASDAQ	ICLR	Fri, Jan 26, 2001	5.31	5.34	5.31	5.31
658	NASDAQ	ICLR	Thu, Jan 25, 2001	5.37	5.42	5.28	5.41
657	NASDAQ	ICLR	Wed, Jan 24, 2001	5.38	5.42	5.38	5.42
656	NASDAQ	ICLR	Tue, Jan 23, 2001	5.27	5.38	5.27	5.38
655	NASDAQ	ICLR	Mon, Jan 22, 2001	5.11	5.44	5.11	5.25
654	NASDAQ	ICLR	Fri, Jan 19, 2001	5.11	5.34	5.11	5.27
653	NASDAQ	ICLR	Thu, Jan 18, 2001	5.11	5.28	5.11	5.25
652	NASDAQ	ICLR	Wed, Jan 17, 2001	5.16	5.28	5.11	5.25
651	NASDAQ	ICLR	Tue, Jan 16, 2001	5.36	5.47	5.19	5.28
650	NASDAQ	ICLR	Fri, Jan 12, 2001	5.13	5.97	5.03	5.36
649	NASDAQ	ICLR	Thu, Jan 11, 2001	5.00	5.06	5.00	5.03
648	NASDAQ	ICLR	Wed, Jan 10, 2001	4.81	5.38	4.81	5.16
647	NASDAQ	ICLR	Tue, Jan 9, 2001	4.31	4.97	4.31	4.88
646	NASDAQ	ICLR	Mon, Jan 8, 2001	4.25	4.31	4.25	4.31
645	NASDAQ	ICLR	Fri, Jan 5, 2001	4.31	4.31	4.31	4.31
644	NASDAQ	ICLR	Wed, Jan 3, 2001	4.02	4.41	4.00	4.38
643	NASDAQ	ICLR	Tue, Jan 2, 2001	4.41	4.41	4.00	4.00
642	NASDAQ	ICLR	Fri, Dec 29, 2000	4.00	4.28	3.98	4.28
641	NASDAQ	ICLR	Thu, Dec 28, 2000	3.98	4.13	3.98	4.13
640	NASDAQ	ICLR	Wed, Dec 27, 2000	3.98	3.98	3.98	3.98
639	NASDAQ	ICLR	Tue, Dec 26, 2000	3.97	3.97	3.84	3.84
638	NASDAQ	ICLR	Fri, Dec 22, 2000	3.97	3.97	3.97	3.97
637	NASDAQ	ICLR	Thu, Dec 21, 2000	3.97	3.97	3.97	3.97
636	NASDAQ	ICLR	Wed, Dec 20, 2000	4.03	4.06	3.94	4.00
635	NASDAQ	ICLR	Tue, Dec 19, 2000	4.02	4.02	4.02	4.02
634	NASDAQ	ICLR	Mon, Dec 18, 2000	3.98	4.02	3.98	4.02
633	NASDAQ	ICLR	Fri, Dec 15, 2000	3.97	3.98	3.97	3.98
632	NASDAQ	ICLR	Thu, Dec 14, 2000	3.98	3.98	3.98	3.98
631	NASDAQ	ICLR	Wed, Dec 13, 2000	4.00	4.00	4.00	4.00
630	NASDAQ	ICLR	Tue, Dec 12, 2000	4.05	4.05	3.94	3.95
629	NASDAQ	ICLR	Mon, Dec 11, 2000	4.01	4.09	4.00	4.02
628	NASDAQ	ICLR	Fri, Dec 8, 2000	4.03	4.03	4.03	4.03
627	NASDAQ	ICLR	Thu, Dec 7, 2000	3.98	3.98	3.98	3.98
626	NASDAQ	ICLR	Wed, Dec 6, 2000	4.00	4.03	3.97	4.00
625	NASDAQ	ICLR	Tue, Dec 5, 2000	4.00	4.03	4.00	4.03
624	NASDAQ	ICLR	Mon, Dec 4, 2000	4.00	4.00	4.00	4.00
623	NASDAQ	ICLR	Fri, Dec 1, 2000	3.97	3.97	3.97	3.97
622	NASDAQ	ICLR	Thu, Nov 30, 2000	4.03	4.08	3.98	4.08
621	NASDAQ	ICLR	Wed, Nov 29, 2000	4.04	4.04	4.04	4.04
620	NASDAQ	ICLR	Tue, Nov 28, 2000	4.03	4.09	4.00	4.06
619	NASDAQ	ICLR	Mon, Nov 27, 2000	4.08	4.13	4.06	4.06
618	NASDAQ	ICLR	Fri, Nov 24, 2000	4.17	4.17	4.17	4.17
617	NASDAQ	ICLR	Wed, Nov 22, 2000	4.06	4.06	4.06	4.06
616	NASDAQ	ICLR	Tue, Nov 21, 2000	4.13	4.13	4.06	4.06
615	NASDAQ	ICLR	Mon, Nov 20, 2000	4.13	4.13	4.13	4.13
614	NASDAQ	ICLR	Fri, Nov 17, 2000	4.20	4.20	4.16	4.16
613	NASDAQ	ICLR	Wed, Nov 15, 2000	4.25	4.38	4.14	4.22
612	NASDAQ	ICLR	Tue, Nov 14, 2000	4.50	4.50	4.17	4.28
611	NASDAQ	ICLR	Mon, Nov 13, 2000	4.63	4.63	4.09	4.25
610	NASDAQ	ICLR	Fri, Nov 10, 2000	4.38	4.63	4.38	4.63
609	NASDAQ	ICLR	Thu, Nov 9, 2000	4.00	4.56	3.97	4.47
608	NASDAQ	ICLR	Wed, Nov 8, 2000	4.63	4.63	3.88	3.91
607	NASDAQ	ICLR	Tue, Nov 7, 2000	4.81	4.81	4.66	4.66
606	NASDAQ	ICLR	Mon, Nov 6, 2000	4.75	4.83	4.75	4.83
605	NASDAQ	ICLR	Fri, Nov 3, 2000	5.00	5.00	5.00	5.00
604	NASDAQ	ICLR	Thu, Nov 2, 2000	5.00	5.00	4.94	5.00
603	NASDAQ	ICLR	Wed, Nov 1, 2000	4.75	5.03	4.75	5.02
602	NASDAQ	ICLR	Tue, Oct 31, 2000	4.97	5.00	4.88	5.00
601	NASDAQ	ICLR	Mon, Oct 30, 2000	4.88	4.97	4.88	4.97
600	NASDAQ	ICLR	Fri, Oct 27, 2000	4.75	4.78	4.75	4.75
599	NASDAQ	ICLR	Thu, Oct 26, 2000	4.63	4.84	4.63	4.84
598	NASDAQ	ICLR	Wed, Oct 25, 2000	4.69	4.69	4.69	4.69
597	NASDAQ	ICLR	Tue, Oct 24, 2000	4.69	4.84	4.69	4.84
596	NASDAQ	ICLR	Mon, Oct 23, 2000	4.66	4.69	4.50	4.66
595	NASDAQ	ICLR	Fri, Oct 20, 2000	4.68	4.68	4.50	4.50
594	NASDAQ	ICLR	Thu, Oct 19, 2000	4.44	4.55	4.44	4.55
593	NASDAQ	ICLR	Wed, Oct 18, 2000	4.59	4.59	4.44	4.50
592	NASDAQ	ICLR	Tue, Oct 17, 2000	4.59	4.61	4.50	4.50
591	NASDAQ	ICLR	Mon, Oct 16, 2000	4.59	4.59	4.59	4.59
590	NASDAQ	ICLR	Fri, Oct 13, 2000	4.63	4.65	4.59	4.59
589	NASDAQ	ICLR	Thu, Oct 12, 2000	4.63	4.64	4.63	4.63
588	NASDAQ	ICLR	Wed, Oct 11, 2000	4.63	4.69	4.63	4.69
587	NASDAQ	ICLR	Tue, Oct 10, 2000	4.63	4.63	4.63	4.63
586	NASDAQ	ICLR	Mon, Oct 9, 2000	4.63	4.69	4.63	4.69
585	NASDAQ	ICLR	Fri, Oct 6, 2000	4.63	4.63	4.63	4.63
584	NASDAQ	ICLR	Thu, Oct 5, 2000	4.63	4.63	4.63	4.63
583	NASDAQ	ICLR	Wed, Oct 4, 2000	4.50	4.66	4.50	4.66
582	NASDAQ	ICLR	Tue, Oct 3, 2000	4.56	4.59	4.50	4.50
581	NASDAQ	ICLR	Mon, Oct 2, 2000	4.50	4.50	4.50	4.50
580	NASDAQ	ICLR	Fri, Sep 29, 2000	4.50	4.50	4.50	4.50
579	NASDAQ	ICLR	Thu, Sep 28, 2000	4.30	4.50	4.20	4.50
578	NASDAQ	ICLR	Wed, Sep 27, 2000	3.94	4.25	3.94	4.25
577	NASDAQ	ICLR	Tue, Sep 26, 2000	4.50	4.84	3.75	3.75
576	NASDAQ	ICLR	Mon, Sep 25, 2000	4.41	4.44	4.38	4.38
575	NASDAQ	ICLR	Fri, Sep 22, 2000	4.41	4.41	4.38	4.38
574	NASDAQ	ICLR	Thu, Sep 21, 2000	4.38	4.39	4.38	4.38
573	NASDAQ	ICLR	Wed, Sep 20, 2000	4.38	4.38	4.38	4.38
572	NASDAQ	ICLR	Tue, Sep 19, 2000	4.38	4.39	4.38	4.39
571	NASDAQ	ICLR	Mon, Sep 18, 2000	4.50	4.50	4.38	4.39
570	NASDAQ	ICLR	Fri, Sep 15, 2000	4.42	4.42	4.42	4.42
569	NASDAQ	ICLR	Thu, Sep 14, 2000	4.42	4.50	4.42	4.42
568	NASDAQ	ICLR	Wed, Sep 13, 2000	4.42	4.50	4.42	4.50
567	NASDAQ	ICLR	Tue, Sep 12, 2000	4.36	4.50	4.36	4.50
566	NASDAQ	ICLR	Mon, Sep 11, 2000	4.41	4.41	4.34	4.34
565	NASDAQ	ICLR	Fri, Sep 8, 2000	4.50	4.50	4.41	4.41
564	NASDAQ	ICLR	Thu, Sep 7, 2000	4.41	4.50	4.34	4.41
563	NASDAQ	ICLR	Wed, Sep 6, 2000	4.44	4.44	4.34	4.41
562	NASDAQ	ICLR	Tue, Sep 5, 2000	4.38	4.38	4.34	4.34
561	NASDAQ	ICLR	Fri, Sep 1, 2000	4.43	4.43	4.38	4.38
560	NASDAQ	ICLR	Thu, Aug 31, 2000	4.38	4.44	4.38	4.44
559	NASDAQ	ICLR	Wed, Aug 30, 2000	4.38	4.41	4.38	4.41
558	NASDAQ	ICLR	Tue, Aug 29, 2000	4.38	4.38	4.38	4.38
557	NASDAQ	ICLR	Thu, Aug 24, 2000	4.44	4.44	4.44	4.44
556	NASDAQ	ICLR	Fri, Aug 18, 2000	4.41	4.44	4.41	4.44
555	NASDAQ	ICLR	Thu, Aug 17, 2000	4.45	4.50	4.41	4.41
554	NASDAQ	ICLR	Wed, Aug 16, 2000	4.47	4.47	4.41	4.47
553	NASDAQ	ICLR	Tue, Aug 15, 2000	4.50	4.50	4.47	4.50
552	NASDAQ	ICLR	Mon, Aug 14, 2000	4.58	4.58	4.50	4.50
551	NASDAQ	ICLR	Fri, Aug 11, 2000	4.53	4.56	4.47	4.53
550	NASDAQ	ICLR	Wed, Aug 9, 2000	4.56	4.56	4.53	4.53
549	NASDAQ	ICLR	Tue, Aug 8, 2000	4.56	4.56	4.56	4.56
548	NASDAQ	ICLR	Thu, Aug 3, 2000	4.56	4.56	4.56	4.56
547	NASDAQ	ICLR	Wed, Aug 2, 2000	4.63	4.63	4.56	4.56
546	NASDAQ	ICLR	Tue, Aug 1, 2000	4.69	4.69	4.69	4.69
545	NASDAQ	ICLR	Mon, Jul 31, 2000	4.63	4.69	4.53	4.53
544	NASDAQ	ICLR	Fri, Jul 28, 2000	4.53	4.63	4.53	4.56
543	NASDAQ	ICLR	Thu, Jul 27, 2000	4.53	4.55	4.53	4.53
542	NASDAQ	ICLR	Wed, Jul 26, 2000	4.56	4.56	4.53	4.53
541	NASDAQ	ICLR	Mon, Jul 24, 2000	4.69	4.69	4.69	4.69
540	NASDAQ	ICLR	Fri, Jul 21, 2000	4.56	4.56	4.56	4.56
539	NASDAQ	ICLR	Thu, Jul 20, 2000	4.53	4.66	4.53	4.66
538	NASDAQ	ICLR	Wed, Jul 19, 2000	4.31	4.66	4.31	4.53
537	NASDAQ	ICLR	Tue, Jul 18, 2000	4.25	4.28	4.22	4.28
536	NASDAQ	ICLR	Mon, Jul 17, 2000	4.25	4.25	4.22	4.22
535	NASDAQ	ICLR	Fri, Jul 14, 2000	4.25	4.28	4.19	4.22
534	NASDAQ	ICLR	Thu, Jul 13, 2000	4.25	4.31	4.22	4.31
533	NASDAQ	ICLR	Wed, Jul 12, 2000	4.19	4.25	4.19	4.22
532	NASDAQ	ICLR	Tue, Jul 11, 2000	4.16	4.22	4.16	4.19
531	NASDAQ	ICLR	Mon, Jul 10, 2000	4.19	4.22	4.16	4.19
530	NASDAQ	ICLR	Fri, Jul 7, 2000	4.16	4.25	4.16	4.16
529	NASDAQ	ICLR	Thu, Jul 6, 2000	4.19	4.22	4.16	4.16
528	NASDAQ	ICLR	Wed, Jul 5, 2000	4.17	4.22	4.17	4.22
527	NASDAQ	ICLR	Mon, Jul 3, 2000	4.16	4.19	4.14	4.19
526	NASDAQ	ICLR	Fri, Jun 30, 2000	4.19	4.19	4.16	4.16
525	NASDAQ	ICLR	Thu, Jun 29, 2000	4.16	4.16	4.16	4.16
524	NASDAQ	ICLR	Wed, Jun 28, 2000	4.13	4.13	4.13	4.13
523	NASDAQ	ICLR	Tue, Jun 27, 2000	4.13	4.13	4.13	4.13
522	NASDAQ	ICLR	Mon, Jun 26, 2000	4.13	4.13	4.13	4.13
521	NASDAQ	ICLR	Fri, Jun 23, 2000	4.23	4.28	4.09	4.13
520	NASDAQ	ICLR	Thu, Jun 22, 2000	4.09	4.20	4.09	4.20
519	NASDAQ	ICLR	Wed, Jun 21, 2000	4.09	4.22	4.09	4.22
518	NASDAQ	ICLR	Mon, Jun 19, 2000	4.28	4.28	4.13	4.25
517	NASDAQ	ICLR	Fri, Jun 16, 2000	4.09	4.09	4.09	4.09
516	NASDAQ	ICLR	Wed, Jun 14, 2000	4.09	4.22	4.09	4.22
515	NASDAQ	ICLR	Tue, Jun 13, 2000	4.28	4.28	4.09	4.19
514	NASDAQ	ICLR	Mon, Jun 12, 2000	4.25	4.28	4.09	4.09
513	NASDAQ	ICLR	Fri, Jun 9, 2000	4.06	4.34	4.06	4.28
512	NASDAQ	ICLR	Thu, Jun 8, 2000	3.84	3.94	3.84	3.94
511	NASDAQ	ICLR	Wed, Jun 7, 2000	3.88	3.88	3.88	3.88
510	NASDAQ	ICLR	Tue, Jun 6, 2000	3.88	3.88	3.84	3.88
509	NASDAQ	ICLR	Mon, Jun 5, 2000	3.91	3.94	3.88	3.88
508	NASDAQ	ICLR	Wed, May 31, 2000	3.84	3.84	3.84	3.84
507	NASDAQ	ICLR	Tue, May 30, 2000	3.81	3.89	3.81	3.84
506	NASDAQ	ICLR	Fri, May 26, 2000	3.84	3.89	3.84	3.89
505	NASDAQ	ICLR	Thu, May 25, 2000	3.85	3.94	3.84	3.94
504	NASDAQ	ICLR	Wed, May 24, 2000	3.84	3.89	3.84	3.89
503	NASDAQ	ICLR	Tue, May 23, 2000	3.81	3.84	3.80	3.84
502	NASDAQ	ICLR	Mon, May 22, 2000	3.97	3.97	3.80	3.88
501	NASDAQ	ICLR	Fri, May 19, 2000	3.78	3.91	3.78	3.89
500	NASDAQ	ICLR	Thu, May 18, 2000	3.78	3.84	3.75	3.84
499	NASDAQ	ICLR	Wed, May 17, 2000	3.73	3.75	3.73	3.75
498	NASDAQ	ICLR	Tue, May 16, 2000	3.73	3.73	3.73	3.73
497	NASDAQ	ICLR	Mon, May 15, 2000	3.77	3.77	3.77	3.77
496	NASDAQ	ICLR	Fri, May 12, 2000	3.63	3.84	3.63	3.84
495	NASDAQ	ICLR	Thu, May 11, 2000	3.63	3.63	3.63	3.63
494	NASDAQ	ICLR	Wed, May 10, 2000	3.44	3.81	3.44	3.63
493	NASDAQ	ICLR	Tue, May 9, 2000	3.63	3.66	3.50	3.66
492	NASDAQ	ICLR	Mon, May 8, 2000	3.50	3.63	3.50	3.63
491	NASDAQ	ICLR	Fri, May 5, 2000	3.50	3.53	3.50	3.50
490	NASDAQ	ICLR	Thu, May 4, 2000	3.50	3.53	3.50	3.53
489	NASDAQ	ICLR	Wed, May 3, 2000	3.50	3.53	3.50	3.53
488	NASDAQ	ICLR	Tue, May 2, 2000	3.50	3.63	3.50	3.50
487	NASDAQ	ICLR	Mon, May 1, 2000	3.50	3.50	3.47	3.50
486	NASDAQ	ICLR	Fri, Apr 28, 2000	3.50	3.53	3.50	3.50
485	NASDAQ	ICLR	Thu, Apr 27, 2000	3.52	3.53	3.50	3.50
484	NASDAQ	ICLR	Wed, Apr 26, 2000	3.50	3.59	3.41	3.50
483	NASDAQ	ICLR	Tue, Apr 25, 2000	3.38	3.41	3.38	3.41
482	NASDAQ	ICLR	Thu, Apr 20, 2000	3.28	3.41	3.28	3.34
481	NASDAQ	ICLR	Wed, Apr 19, 2000	3.44	3.44	3.31	3.38
480	NASDAQ	ICLR	Tue, Apr 18, 2000	3.31	3.50	3.25	3.38
479	NASDAQ	ICLR	Mon, Apr 17, 2000	3.25	3.50	3.05	3.38
478	NASDAQ	ICLR	Fri, Apr 14, 2000	3.44	3.50	3.44	3.50
477	NASDAQ	ICLR	Thu, Apr 13, 2000	3.47	3.47	3.30	3.44
476	NASDAQ	ICLR	Wed, Apr 12, 2000	3.34	3.50	3.31	3.44
475	NASDAQ	ICLR	Tue, Apr 11, 2000	3.53	3.53	3.38	3.44
474	NASDAQ	ICLR	Mon, Apr 10, 2000	3.53	3.53	3.33	3.33
473	NASDAQ	ICLR	Fri, Apr 7, 2000	3.53	3.56	3.19	3.19
472	NASDAQ	ICLR	Thu, Apr 6, 2000	3.50	3.66	3.50	3.66
471	NASDAQ	ICLR	Wed, Apr 5, 2000	3.59	3.59	3.28	3.44
470	NASDAQ	ICLR	Tue, Apr 4, 2000	3.63	3.63	3.25	3.53
469	NASDAQ	ICLR	Mon, Apr 3, 2000	3.53	3.69	3.47	3.56
468	NASDAQ	ICLR	Fri, Mar 31, 2000	3.81	3.81	3.53	3.72
467	NASDAQ	ICLR	Thu, Mar 30, 2000	3.81	3.81	3.75	3.78
466	NASDAQ	ICLR	Wed, Mar 29, 2000	3.88	3.88	3.84	3.84
465	NASDAQ	ICLR	Tue, Mar 28, 2000	3.53	3.91	3.53	3.78
464	NASDAQ	ICLR	Mon, Mar 27, 2000	3.44	3.56	3.31	3.38
463	NASDAQ	ICLR	Fri, Mar 24, 2000	3.56	3.56	3.31	3.50
462	NASDAQ	ICLR	Thu, Mar 23, 2000	3.69	3.88	3.53	3.69
461	NASDAQ	ICLR	Wed, Mar 22, 2000	3.78	3.91	3.72	3.91
460	NASDAQ	ICLR	Tue, Mar 21, 2000	3.88	3.91	3.78	3.88
459	NASDAQ	ICLR	Mon, Mar 20, 2000	3.88	3.88	3.78	3.88
458	NASDAQ	ICLR	Fri, Mar 17, 2000	3.91	3.91	3.78	3.88
457	NASDAQ	ICLR	Thu, Mar 16, 2000	3.69	3.84	3.66	3.75
456	NASDAQ	ICLR	Wed, Mar 15, 2000	3.63	3.75	3.63	3.75
455	NASDAQ	ICLR	Tue, Mar 14, 2000	3.94	4.00	3.66	3.66
454	NASDAQ	ICLR	Mon, Mar 13, 2000	4.16	4.16	3.84	3.94
453	NASDAQ	ICLR	Fri, Mar 10, 2000	4.38	4.38	4.06	4.16
452	NASDAQ	ICLR	Wed, Mar 8, 2000	4.38	4.38	4.31	4.31
451	NASDAQ	ICLR	Tue, Mar 7, 2000	3.91	4.28	3.91	4.25
450	NASDAQ	ICLR	Mon, Mar 6, 2000	4.14	4.28	3.91	3.91
449	NASDAQ	ICLR	Fri, Mar 3, 2000	4.28	4.30	4.25	4.28
448	NASDAQ	ICLR	Thu, Mar 2, 2000	4.50	4.56	4.16	4.25
447	NASDAQ	ICLR	Wed, Mar 1, 2000	4.34	4.34	4.02	4.09
446	NASDAQ	ICLR	Tue, Feb 29, 2000	4.50	4.50	4.34	4.47
445	NASDAQ	ICLR	Mon, Feb 28, 2000	4.58	4.58	4.44	4.50
444	NASDAQ	ICLR	Fri, Feb 25, 2000	4.53	4.53	4.53	4.53
443	NASDAQ	ICLR	Thu, Feb 24, 2000	4.63	4.66	4.59	4.59
442	NASDAQ	ICLR	Wed, Feb 23, 2000	4.56	4.56	4.56	4.56
441	NASDAQ	ICLR	Tue, Feb 22, 2000	4.69	4.69	4.56	4.56
440	NASDAQ	ICLR	Fri, Feb 18, 2000	4.56	4.59	4.56	4.59
439	NASDAQ	ICLR	Thu, Feb 17, 2000	4.53	4.53	4.44	4.50
438	NASDAQ	ICLR	Wed, Feb 16, 2000	4.56	4.59	4.31	4.59
437	NASDAQ	ICLR	Tue, Feb 15, 2000	4.41	4.72	4.34	4.59
436	NASDAQ	ICLR	Mon, Feb 14, 2000	4.84	4.84	4.50	4.50
435	NASDAQ	ICLR	Fri, Feb 11, 2000	5.14	5.38	4.78	4.78
434	NASDAQ	ICLR	Thu, Feb 10, 2000	5.50	5.53	5.16	5.16
433	NASDAQ	ICLR	Wed, Feb 9, 2000	5.34	5.53	5.22	5.53
432	NASDAQ	ICLR	Tue, Feb 8, 2000	5.38	5.38	5.22	5.25
431	NASDAQ	ICLR	Mon, Feb 7, 2000	5.25	5.88	5.16	5.47
430	NASDAQ	ICLR	Fri, Feb 4, 2000	4.78	5.53	4.77	5.22
429	NASDAQ	ICLR	Thu, Feb 3, 2000	4.63	4.81	4.53	4.64
428	NASDAQ	ICLR	Wed, Feb 2, 2000	4.69	4.69	4.28	4.66
427	NASDAQ	ICLR	Tue, Feb 1, 2000	4.33	4.41	4.25	4.41
426	NASDAQ	ICLR	Mon, Jan 31, 2000	4.27	4.30	4.25	4.28
425	NASDAQ	ICLR	Fri, Jan 28, 2000	4.22	4.25	4.22	4.25
424	NASDAQ	ICLR	Thu, Jan 27, 2000	4.30	4.30	4.25	4.25
423	NASDAQ	ICLR	Wed, Jan 26, 2000	4.46	4.46	4.33	4.33
422	NASDAQ	ICLR	Tue, Jan 25, 2000	3.97	4.56	3.75	4.31
421	NASDAQ	ICLR	Mon, Jan 24, 2000	3.84	3.88	3.84	3.88
420	NASDAQ	ICLR	Fri, Jan 21, 2000	3.75	3.97	3.75	3.75
419	NASDAQ	ICLR	Thu, Jan 20, 2000	3.75	4.00	3.70	3.88
418	NASDAQ	ICLR	Wed, Jan 19, 2000	4.00	4.00	3.70	3.70
417	NASDAQ	ICLR	Tue, Jan 18, 2000	3.94	4.13	3.94	3.97
416	NASDAQ	ICLR	Fri, Jan 14, 2000	4.09	4.13	3.95	3.95
415	NASDAQ	ICLR	Thu, Jan 13, 2000	4.09	4.09	4.00	4.00
414	NASDAQ	ICLR	Wed, Jan 12, 2000	4.22	4.22	4.03	4.03
413	NASDAQ	ICLR	Tue, Jan 11, 2000	4.28	4.28	4.06	4.25
412	NASDAQ	ICLR	Mon, Jan 10, 2000	4.28	4.28	4.22	4.28
411	NASDAQ	ICLR	Fri, Jan 7, 2000	4.28	4.28	4.22	4.22
410	NASDAQ	ICLR	Thu, Jan 6, 2000	4.25	4.25	4.22	4.22
409	NASDAQ	ICLR	Wed, Jan 5, 2000	4.11	4.11	4.11	4.11
408	NASDAQ	ICLR	Tue, Jan 4, 2000	4.16	4.33	4.09	4.16
407	NASDAQ	ICLR	Fri, Dec 31, 1999	4.25	4.25	4.25	4.25
406	NASDAQ	ICLR	Thu, Dec 30, 1999	4.25	4.31	4.25	4.25
405	NASDAQ	ICLR	Wed, Dec 29, 1999	4.30	4.38	4.16	4.31
404	NASDAQ	ICLR	Tue, Dec 28, 1999	4.28	4.31	4.03	4.25
403	NASDAQ	ICLR	Mon, Dec 27, 1999	4.00	4.31	3.92	4.25
402	NASDAQ	ICLR	Thu, Dec 23, 1999	3.69	4.31	3.59	4.25
401	NASDAQ	ICLR	Wed, Dec 22, 1999	3.63	3.63	3.47	3.63
400	NASDAQ	ICLR	Tue, Dec 21, 1999	3.63	3.63	3.50	3.50
399	NASDAQ	ICLR	Mon, Dec 20, 1999	3.61	3.84	3.50	3.75
398	NASDAQ	ICLR	Fri, Dec 17, 1999	3.75	3.78	3.61	3.61
397	NASDAQ	ICLR	Thu, Dec 16, 1999	3.56	3.75	3.56	3.69
396	NASDAQ	ICLR	Wed, Dec 15, 1999	3.31	3.66	3.22	3.66
395	NASDAQ	ICLR	Tue, Dec 14, 1999	3.41	3.41	3.31	3.38
394	NASDAQ	ICLR	Mon, Dec 13, 1999	3.66	3.66	3.22	3.25
393	NASDAQ	ICLR	Fri, Dec 10, 1999	3.50	3.50	3.50	3.50
392	NASDAQ	ICLR	Thu, Dec 9, 1999	3.50	3.66	3.50	3.50
391	NASDAQ	ICLR	Wed, Dec 8, 1999	3.88	3.88	3.28	3.50
390	NASDAQ	ICLR	Tue, Dec 7, 1999	3.80	3.88	3.75	3.88
389	NASDAQ	ICLR	Mon, Dec 6, 1999	4.02	4.19	3.75	3.75
388	NASDAQ	ICLR	Fri, Dec 3, 1999	4.38	4.38	4.00	4.02
387	NASDAQ	ICLR	Thu, Dec 2, 1999	4.31	4.53	4.28	4.28
386	NASDAQ	ICLR	Wed, Dec 1, 1999	3.74	4.28	3.74	3.97
385	NASDAQ	ICLR	Tue, Nov 30, 1999	3.66	3.67	3.47	3.47
384	NASDAQ	ICLR	Mon, Nov 29, 1999	3.88	3.88	3.69	3.88
383	NASDAQ	ICLR	Wed, Nov 24, 1999	3.94	4.03	3.94	3.94
382	NASDAQ	ICLR	Tue, Nov 23, 1999	4.13	4.28	3.91	3.97
381	NASDAQ	ICLR	Mon, Nov 22, 1999	4.32	4.32	4.19	4.25
380	NASDAQ	ICLR	Fri, Nov 19, 1999	4.25	4.34	4.16	4.28
379	NASDAQ	ICLR	Thu, Nov 18, 1999	4.19	4.25	4.09	4.22
378	NASDAQ	ICLR	Wed, Nov 17, 1999	4.25	4.25	4.00	4.00
377	NASDAQ	ICLR	Tue, Nov 16, 1999	4.10	4.10	4.08	4.08
376	NASDAQ	ICLR	Mon, Nov 15, 1999	4.41	4.41	3.98	4.08
375	NASDAQ	ICLR	Fri, Nov 12, 1999	4.38	4.53	4.25	4.25
374	NASDAQ	ICLR	Thu, Nov 11, 1999	3.66	4.25	3.66	4.23
373	NASDAQ	ICLR	Wed, Nov 10, 1999	3.64	3.66	3.63	3.63
372	NASDAQ	ICLR	Tue, Nov 9, 1999	3.63	3.66	3.56	3.63
371	NASDAQ	ICLR	Mon, Nov 8, 1999	3.59	3.59	3.56	3.56
370	NASDAQ	ICLR	Fri, Nov 5, 1999	3.53	3.59	3.53	3.59
369	NASDAQ	ICLR	Thu, Nov 4, 1999	3.50	3.61	3.47	3.61
368	NASDAQ	ICLR	Wed, Nov 3, 1999	3.42	3.53	3.42	3.47
367	NASDAQ	ICLR	Mon, Nov 1, 1999	3.38	3.41	3.38	3.38
366	NASDAQ	ICLR	Fri, Oct 29, 1999	3.38	3.38	3.38	3.38
365	NASDAQ	ICLR	Thu, Oct 28, 1999	3.41	3.41	3.41	3.41
364	NASDAQ	ICLR	Wed, Oct 27, 1999	3.31	3.41	3.31	3.41
363	NASDAQ	ICLR	Tue, Oct 26, 1999	3.34	3.34	3.25	3.31
362	NASDAQ	ICLR	Mon, Oct 25, 1999	3.41	3.41	3.34	3.34
361	NASDAQ	ICLR	Fri, Oct 22, 1999	3.41	3.41	3.38	3.41
360	NASDAQ	ICLR	Thu, Oct 21, 1999	3.31	3.31	3.31	3.31
359	NASDAQ	ICLR	Wed, Oct 20, 1999	3.25	3.41	3.25	3.33
358	NASDAQ	ICLR	Tue, Oct 19, 1999	3.41	3.41	3.31	3.31
357	NASDAQ	ICLR	Mon, Oct 18, 1999	3.41	3.41	3.34	3.38
356	NASDAQ	ICLR	Fri, Oct 15, 1999	3.25	3.41	3.25	3.38
355	NASDAQ	ICLR	Thu, Oct 14, 1999	3.36	3.38	3.25	3.25
354	NASDAQ	ICLR	Wed, Oct 13, 1999	3.53	3.53	3.09	3.09
353	NASDAQ	ICLR	Tue, Oct 12, 1999	3.75	3.75	3.53	3.53
352	NASDAQ	ICLR	Mon, Oct 11, 1999	3.91	3.91	3.78	3.84
351	NASDAQ	ICLR	Fri, Oct 8, 1999	3.88	3.88	3.84	3.84
350	NASDAQ	ICLR	Thu, Oct 7, 1999	3.91	3.91	3.88	3.89
349	NASDAQ	ICLR	Wed, Oct 6, 1999	3.94	3.97	3.88	3.91
348	NASDAQ	ICLR	Tue, Oct 5, 1999	3.91	3.97	3.88	3.97
347	NASDAQ	ICLR	Mon, Oct 4, 1999	3.94	3.97	3.84	3.91
346	NASDAQ	ICLR	Fri, Oct 1, 1999	3.94	3.94	3.88	3.91
345	NASDAQ	ICLR	Thu, Sep 30, 1999	3.94	3.94	3.84	3.94
344	NASDAQ	ICLR	Wed, Sep 29, 1999	3.81	3.88	3.81	3.81
343	NASDAQ	ICLR	Tue, Sep 28, 1999	4.03	4.03	3.69	3.88
342	NASDAQ	ICLR	Mon, Sep 27, 1999	3.97	4.00	3.84	4.00
341	NASDAQ	ICLR	Fri, Sep 24, 1999	3.95	3.95	3.88	3.88
340	NASDAQ	ICLR	Thu, Sep 23, 1999	4.09	4.09	3.91	3.91
339	NASDAQ	ICLR	Wed, Sep 22, 1999	4.19	4.25	4.06	4.13
338	NASDAQ	ICLR	Tue, Sep 21, 1999	4.48	4.48	4.22	4.22
337	NASDAQ	ICLR	Mon, Sep 20, 1999	4.48	4.59	4.44	4.44
336	NASDAQ	ICLR	Fri, Sep 17, 1999	4.63	4.63	4.47	4.47
335	NASDAQ	ICLR	Thu, Sep 16, 1999	4.81	4.94	4.69	4.69
334	NASDAQ	ICLR	Wed, Sep 15, 1999	4.69	4.84	4.69	4.84
333	NASDAQ	ICLR	Tue, Sep 14, 1999	4.69	4.72	4.69	4.72
332	NASDAQ	ICLR	Mon, Sep 13, 1999	4.78	4.81	4.69	4.72
331	NASDAQ	ICLR	Fri, Sep 10, 1999	4.84	4.84	4.75	4.78
330	NASDAQ	ICLR	Thu, Sep 9, 1999	4.81	4.88	4.81	4.84
329	NASDAQ	ICLR	Wed, Sep 8, 1999	4.88	5.00	4.81	4.81
328	NASDAQ	ICLR	Tue, Sep 7, 1999	5.00	5.00	4.81	5.00
327	NASDAQ	ICLR	Fri, Sep 3, 1999	4.81	4.94	4.81	4.94
326	NASDAQ	ICLR	Thu, Sep 2, 1999	4.44	4.84	4.44	4.84
325	NASDAQ	ICLR	Wed, Sep 1, 1999	4.56	4.66	4.50	4.53
324	NASDAQ	ICLR	Tue, Aug 31, 1999	4.50	4.52	4.50	4.52
323	NASDAQ	ICLR	Mon, Aug 30, 1999	4.56	4.56	4.56	4.56
322	NASDAQ	ICLR	Fri, Aug 27, 1999	4.72	4.72	4.50	4.56
321	NASDAQ	ICLR	Thu, Aug 26, 1999	4.91	4.91	4.72	4.75
320	NASDAQ	ICLR	Wed, Aug 25, 1999	4.75	4.75	4.75	4.75
319	NASDAQ	ICLR	Tue, Aug 24, 1999	5.00	5.03	4.91	5.03
318	NASDAQ	ICLR	Mon, Aug 23, 1999	4.88	5.00	4.88	5.00
317	NASDAQ	ICLR	Fri, Aug 20, 1999	4.75	4.88	4.69	4.69
316	NASDAQ	ICLR	Thu, Aug 19, 1999	4.94	4.94	4.81	4.81
315	NASDAQ	ICLR	Wed, Aug 18, 1999	5.09	5.09	5.00	5.00
314	NASDAQ	ICLR	Tue, Aug 17, 1999	5.05	5.06	4.88	5.00
313	NASDAQ	ICLR	Mon, Aug 16, 1999	5.06	5.13	5.03	5.13
312	NASDAQ	ICLR	Fri, Aug 13, 1999	5.09	5.22	5.09	5.09
311	NASDAQ	ICLR	Thu, Aug 12, 1999	5.27	5.27	5.09	5.09
310	NASDAQ	ICLR	Wed, Aug 11, 1999	5.19	5.25	5.13	5.13
309	NASDAQ	ICLR	Tue, Aug 10, 1999	5.25	5.31	5.06	5.22
308	NASDAQ	ICLR	Mon, Aug 9, 1999	5.47	5.56	5.44	5.47
307	NASDAQ	ICLR	Fri, Aug 6, 1999	5.19	5.56	5.19	5.41
306	NASDAQ	ICLR	Thu, Aug 5, 1999	5.50	5.50	4.63	5.25
305	NASDAQ	ICLR	Wed, Aug 4, 1999	5.47	5.69	5.47	5.50
304	NASDAQ	ICLR	Tue, Aug 3, 1999	5.56	5.63	5.47	5.50
303	NASDAQ	ICLR	Mon, Aug 2, 1999	5.44	5.69	5.19	5.50
302	NASDAQ	ICLR	Fri, Jul 30, 1999	5.25	5.53	5.19	5.50
301	NASDAQ	ICLR	Thu, Jul 29, 1999	4.81	5.25	4.81	5.25
300	NASDAQ	ICLR	Wed, Jul 28, 1999	5.19	5.25	4.75	5.19
299	NASDAQ	ICLR	Tue, Jul 27, 1999	4.75	4.84	4.72	4.81
298	NASDAQ	ICLR	Mon, Jul 26, 1999	4.66	4.75	4.50	4.53
297	NASDAQ	ICLR	Fri, Jul 23, 1999	4.84	4.84	4.50	4.75
296	NASDAQ	ICLR	Thu, Jul 22, 1999	4.78	4.78	4.78	4.78
295	NASDAQ	ICLR	Wed, Jul 21, 1999	4.84	4.84	4.78	4.78
294	NASDAQ	ICLR	Tue, Jul 20, 1999	4.69	4.83	4.69	4.81
293	NASDAQ	ICLR	Mon, Jul 19, 1999	4.75	4.78	4.63	4.69
292	NASDAQ	ICLR	Fri, Jul 16, 1999	4.66	4.66	4.38	4.47
291	NASDAQ	ICLR	Thu, Jul 15, 1999	4.94	5.09	4.38	4.59
290	NASDAQ	ICLR	Wed, Jul 14, 1999	4.41	7.25	4.41	4.78
289	NASDAQ	ICLR	Tue, Jul 13, 1999	4.08	4.50	4.08	4.50
288	NASDAQ	ICLR	Mon, Jul 12, 1999	4.09	4.13	4.03	4.06
287	NASDAQ	ICLR	Fri, Jul 9, 1999	4.38	4.38	4.03	4.11
286	NASDAQ	ICLR	Thu, Jul 8, 1999	4.47	4.50	4.22	4.25
285	NASDAQ	ICLR	Wed, Jul 7, 1999	4.19	4.38	4.19	4.38
284	NASDAQ	ICLR	Tue, Jul 6, 1999	4.53	4.63	4.16	4.16
283	NASDAQ	ICLR	Fri, Jul 2, 1999	4.88	4.94	4.47	4.47
282	NASDAQ	ICLR	Thu, Jul 1, 1999	4.88	4.91	4.88	4.88
281	NASDAQ	ICLR	Wed, Jun 30, 1999	5.13	5.13	4.91	4.91
280	NASDAQ	ICLR	Tue, Jun 29, 1999	5.11	5.28	4.97	5.22
279	NASDAQ	ICLR	Mon, Jun 28, 1999	5.50	5.50	4.97	5.13
278	NASDAQ	ICLR	Fri, Jun 25, 1999	5.47	5.59	5.31	5.50
277	NASDAQ	ICLR	Thu, Jun 24, 1999	5.05	5.56	4.94	5.56
276	NASDAQ	ICLR	Wed, Jun 23, 1999	4.50	5.25	4.48	4.97
275	NASDAQ	ICLR	Tue, Jun 22, 1999	4.91	4.94	4.50	4.56
274	NASDAQ	ICLR	Mon, Jun 21, 1999	4.44	5.44	4.25	4.97
273	NASDAQ	ICLR	Fri, Jun 18, 1999	3.53	4.66	3.50	4.50
272	NASDAQ	ICLR	Thu, Jun 17, 1999	3.19	3.50	3.19	3.44
271	NASDAQ	ICLR	Wed, Jun 16, 1999	3.34	3.34	3.25	3.25
270	NASDAQ	ICLR	Tue, Jun 15, 1999	3.39	3.39	3.19	3.19
269	NASDAQ	ICLR	Mon, Jun 14, 1999	3.31	3.47	3.31	3.41
268	NASDAQ	ICLR	Fri, Jun 11, 1999	3.25	3.25	3.19	3.22
267	NASDAQ	ICLR	Thu, Jun 10, 1999	3.14	3.19	3.13	3.16
266	NASDAQ	ICLR	Wed, Jun 9, 1999	3.19	3.19	3.09	3.09
265	NASDAQ	ICLR	Tue, Jun 8, 1999	3.19	3.19	3.19	3.19
264	NASDAQ	ICLR	Mon, Jun 7, 1999	3.13	3.19	3.13	3.19
263	NASDAQ	ICLR	Fri, Jun 4, 1999	3.13	3.19	3.13	3.19
262	NASDAQ	ICLR	Thu, Jun 3, 1999	3.25	3.28	3.16	3.19
261	NASDAQ	ICLR	Wed, Jun 2, 1999	3.28	3.28	3.13	3.27
260	NASDAQ	ICLR	Tue, Jun 1, 1999	3.25	3.28	2.97	3.09
259	NASDAQ	ICLR	Fri, May 28, 1999	3.03	3.19	3.03	3.13
258	NASDAQ	ICLR	Thu, May 27, 1999	3.03	3.03	3.03	3.03
257	NASDAQ	ICLR	Wed, May 26, 1999	3.13	3.31	3.06	3.31
256	NASDAQ	ICLR	Tue, May 25, 1999	3.44	3.44	2.84	3.00
255	NASDAQ	ICLR	Mon, May 24, 1999	3.44	3.44	3.38	3.38
254	NASDAQ	ICLR	Fri, May 21, 1999	3.48	3.50	3.34	3.34
253	NASDAQ	ICLR	Thu, May 20, 1999	3.36	3.45	3.36	3.45
252	NASDAQ	ICLR	Wed, May 19, 1999	3.41	3.53	3.36	3.44
251	NASDAQ	ICLR	Tue, May 18, 1999	3.67	3.67	3.41	3.47
250	NASDAQ	ICLR	Mon, May 17, 1999	3.63	3.63	3.56	3.56
249	NASDAQ	ICLR	Fri, May 14, 1999	3.66	3.72	3.56	3.63
248	NASDAQ	ICLR	Thu, May 13, 1999	3.72	3.78	3.72	3.75
247	NASDAQ	ICLR	Wed, May 12, 1999	3.72	3.78	3.72	3.77
246	NASDAQ	ICLR	Tue, May 11, 1999	3.69	3.75	3.69	3.72
245	NASDAQ	ICLR	Mon, May 10, 1999	3.78	3.78	3.69	3.75
244	NASDAQ	ICLR	Fri, May 7, 1999	3.78	3.78	3.75	3.75
243	NASDAQ	ICLR	Thu, May 6, 1999	3.94	3.94	3.75	3.75
242	NASDAQ	ICLR	Wed, May 5, 1999	3.89	3.94	3.78	3.78
241	NASDAQ	ICLR	Tue, May 4, 1999	3.94	3.94	3.89	3.89
240	NASDAQ	ICLR	Mon, May 3, 1999	3.84	3.94	3.81	3.88
239	NASDAQ	ICLR	Fri, Apr 30, 1999	3.94	3.97	3.91	3.94
238	NASDAQ	ICLR	Thu, Apr 29, 1999	4.00	4.00	3.91	3.94
237	NASDAQ	ICLR	Wed, Apr 28, 1999	3.91	4.03	3.89	3.94
236	NASDAQ	ICLR	Tue, Apr 27, 1999	3.94	4.02	3.91	3.94
235	NASDAQ	ICLR	Mon, Apr 26, 1999	3.91	4.06	3.91	3.94
234	NASDAQ	ICLR	Fri, Apr 23, 1999	4.03	4.13	3.91	4.05
233	NASDAQ	ICLR	Thu, Apr 22, 1999	4.00	4.03	3.94	4.03
232	NASDAQ	ICLR	Wed, Apr 21, 1999	3.88	4.06	3.88	3.94
231	NASDAQ	ICLR	Tue, Apr 20, 1999	4.03	4.13	3.88	3.94
230	NASDAQ	ICLR	Mon, Apr 19, 1999	3.91	4.19	3.91	4.03
229	NASDAQ	ICLR	Fri, Apr 16, 1999	3.78	4.00	3.72	4.00
228	NASDAQ	ICLR	Thu, Apr 15, 1999	3.75	3.75	3.66	3.73
227	NASDAQ	ICLR	Wed, Apr 14, 1999	3.72	3.75	3.69	3.73
226	NASDAQ	ICLR	Tue, Apr 13, 1999	3.66	3.70	3.66	3.67
225	NASDAQ	ICLR	Mon, Apr 12, 1999	3.50	3.69	3.50	3.63
224	NASDAQ	ICLR	Fri, Apr 9, 1999	3.56	3.61	3.50	3.59
223	NASDAQ	ICLR	Thu, Apr 8, 1999	3.56	3.69	3.56	3.59
222	NASDAQ	ICLR	Wed, Apr 7, 1999	3.69	3.69	3.53	3.63
221	NASDAQ	ICLR	Tue, Apr 6, 1999	3.45	3.69	3.38	3.63
220	NASDAQ	ICLR	Mon, Apr 5, 1999	3.72	3.72	3.38	3.38
219	NASDAQ	ICLR	Thu, Apr 1, 1999	3.69	3.84	3.63	3.67
218	NASDAQ	ICLR	Wed, Mar 31, 1999	3.58	3.72	3.38	3.63
217	NASDAQ	ICLR	Tue, Mar 30, 1999	5.25	5.25	2.50	3.28
216	NASDAQ	ICLR	Mon, Mar 29, 1999	6.56	6.97	6.56	6.69
215	NASDAQ	ICLR	Fri, Mar 26, 1999	6.78	6.95	6.58	6.58
214	NASDAQ	ICLR	Thu, Mar 25, 1999	6.50	6.78	6.50	6.69
213	NASDAQ	ICLR	Wed, Mar 24, 1999	6.50	6.53	6.50	6.52
212	NASDAQ	ICLR	Tue, Mar 23, 1999	6.81	6.81	6.47	6.63
211	NASDAQ	ICLR	Mon, Mar 22, 1999	7.00	7.00	6.44	6.53
210	NASDAQ	ICLR	Fri, Mar 19, 1999	6.63	6.91	6.44	6.91
209	NASDAQ	ICLR	Thu, Mar 18, 1999	7.25	7.25	6.25	7.00
208	NASDAQ	ICLR	Wed, Mar 17, 1999	7.41	7.41	7.31	7.31
207	NASDAQ	ICLR	Tue, Mar 16, 1999	7.50	7.53	7.44	7.44
206	NASDAQ	ICLR	Mon, Mar 15, 1999	7.69	7.69	7.44	7.44
205	NASDAQ	ICLR	Fri, Mar 12, 1999	7.44	7.44	7.44	7.44
204	NASDAQ	ICLR	Thu, Mar 11, 1999	7.41	7.47	7.41	7.47
203	NASDAQ	ICLR	Wed, Mar 10, 1999	7.44	7.69	7.44	7.69
202	NASDAQ	ICLR	Tue, Mar 9, 1999	7.47	7.47	7.47	7.47
201	NASDAQ	ICLR	Mon, Mar 8, 1999	7.50	7.75	7.50	7.50
200	NASDAQ	ICLR	Fri, Mar 5, 1999	7.50	7.50	7.44	7.44
199	NASDAQ	ICLR	Thu, Mar 4, 1999	6.94	7.97	6.94	7.75
198	NASDAQ	ICLR	Wed, Mar 3, 1999	7.06	7.06	6.91	6.94
197	NASDAQ	ICLR	Tue, Mar 2, 1999	7.06	7.06	7.06	7.06
196	NASDAQ	ICLR	Mon, Mar 1, 1999	7.06	7.06	6.75	7.00
195	NASDAQ	ICLR	Fri, Feb 26, 1999	6.94	7.06	6.88	7.06
194	NASDAQ	ICLR	Thu, Feb 25, 1999	6.88	6.88	6.53	6.88
193	NASDAQ	ICLR	Wed, Feb 24, 1999	6.75	7.13	6.75	7.00
192	NASDAQ	ICLR	Tue, Feb 23, 1999	6.88	7.25	6.88	7.13
191	NASDAQ	ICLR	Fri, Feb 19, 1999	6.75	6.88	6.59	6.75
190	NASDAQ	ICLR	Thu, Feb 18, 1999	6.75	6.75	6.50	6.56
189	NASDAQ	ICLR	Wed, Feb 17, 1999	6.75	7.13	6.75	7.13
188	NASDAQ	ICLR	Tue, Feb 16, 1999	6.75	7.13	6.75	7.02
187	NASDAQ	ICLR	Fri, Feb 12, 1999	6.92	6.95	6.91	6.91
186	NASDAQ	ICLR	Thu, Feb 11, 1999	6.97	6.97	6.97	6.97
185	NASDAQ	ICLR	Wed, Feb 10, 1999	6.92	6.97	6.92	6.97
184	NASDAQ	ICLR	Tue, Feb 9, 1999	7.13	7.13	6.97	7.13
183	NASDAQ	ICLR	Mon, Feb 8, 1999	6.94	7.06	6.94	7.06
182	NASDAQ	ICLR	Fri, Feb 5, 1999	7.00	7.00	6.94	6.94
181	NASDAQ	ICLR	Thu, Feb 4, 1999	7.05	7.09	7.03	7.09
180	NASDAQ	ICLR	Wed, Feb 3, 1999	7.31	7.31	6.94	7.28
179	NASDAQ	ICLR	Tue, Feb 2, 1999	7.31	7.31	7.09	7.13
178	NASDAQ	ICLR	Mon, Feb 1, 1999	7.47	7.50	7.38	7.38
177	NASDAQ	ICLR	Fri, Jan 29, 1999	7.25	7.25	7.00	7.25
176	NASDAQ	ICLR	Thu, Jan 28, 1999	6.94	7.50	6.94	7.31
175	NASDAQ	ICLR	Wed, Jan 27, 1999	7.50	7.50	6.94	6.97
174	NASDAQ	ICLR	Tue, Jan 26, 1999	7.16	7.19	6.97	7.19
173	NASDAQ	ICLR	Mon, Jan 25, 1999	7.31	7.38	7.00	7.31
172	NASDAQ	ICLR	Fri, Jan 22, 1999	7.00	7.19	6.94	7.19
171	NASDAQ	ICLR	Thu, Jan 21, 1999	7.00	7.75	7.00	7.38
170	NASDAQ	ICLR	Wed, Jan 20, 1999	6.94	7.34	6.94	7.31
169	NASDAQ	ICLR	Tue, Jan 19, 1999	7.25	7.27	6.94	6.97
168	NASDAQ	ICLR	Fri, Jan 15, 1999	7.69	7.69	7.28	7.31
167	NASDAQ	ICLR	Thu, Jan 14, 1999	8.03	8.03	7.31	7.94
166	NASDAQ	ICLR	Wed, Jan 13, 1999	7.75	7.91	7.19	7.91
165	NASDAQ	ICLR	Tue, Jan 12, 1999	8.50	8.50	7.19	7.50
164	NASDAQ	ICLR	Mon, Jan 11, 1999	7.94	9.19	7.81	8.25
163	NASDAQ	ICLR	Fri, Jan 8, 1999	8.00	8.06	7.63	7.88
162	NASDAQ	ICLR	Thu, Jan 7, 1999	8.00	8.31	7.81	8.06
161	NASDAQ	ICLR	Wed, Jan 6, 1999	8.44	8.44	8.03	8.13
160	NASDAQ	ICLR	Tue, Jan 5, 1999	8.13	8.13	8.13	8.13
159	NASDAQ	ICLR	Mon, Jan 4, 1999	8.25	8.44	8.13	8.16
158	NASDAQ	ICLR	Thu, Dec 31, 1998	8.31	8.56	8.31	8.38
157	NASDAQ	ICLR	Wed, Dec 30, 1998	8.59	8.94	8.38	8.38
156	NASDAQ	ICLR	Tue, Dec 29, 1998	8.88	8.94	8.63	8.63
155	NASDAQ	ICLR	Mon, Dec 28, 1998	8.50	8.81	8.50	8.81
154	NASDAQ	ICLR	Thu, Dec 24, 1998	8.31	8.38	8.31	8.38
153	NASDAQ	ICLR	Wed, Dec 23, 1998	8.31	8.50	8.31	8.31
152	NASDAQ	ICLR	Tue, Dec 22, 1998	8.31	8.63	8.25	8.63
151	NASDAQ	ICLR	Mon, Dec 21, 1998	8.00	8.00	7.97	8.00
150	NASDAQ	ICLR	Fri, Dec 18, 1998	8.22	8.25	7.97	7.97
149	NASDAQ	ICLR	Thu, Dec 17, 1998	7.72	8.09	7.72	7.97
148	NASDAQ	ICLR	Wed, Dec 16, 1998	7.38	7.78	7.25	7.72
147	NASDAQ	ICLR	Tue, Dec 15, 1998	7.31	7.38	7.31	7.38
146	NASDAQ	ICLR	Mon, Dec 14, 1998	7.25	7.38	7.25	7.34
145	NASDAQ	ICLR	Fri, Dec 11, 1998	7.25	7.25	7.25	7.25
144	NASDAQ	ICLR	Thu, Dec 10, 1998	7.38	7.38	7.19	7.19
143	NASDAQ	ICLR	Wed, Dec 9, 1998	7.38	7.38	7.22	7.38
142	NASDAQ	ICLR	Tue, Dec 8, 1998	7.34	7.38	7.19	7.22
141	NASDAQ	ICLR	Mon, Dec 7, 1998	7.13	7.13	7.13	7.13
140	NASDAQ	ICLR	Fri, Dec 4, 1998	7.09	7.25	7.09	7.25
139	NASDAQ	ICLR	Thu, Dec 3, 1998	7.25	7.25	7.22	7.22
138	NASDAQ	ICLR	Wed, Dec 2, 1998	7.13	7.44	7.09	7.16
137	NASDAQ	ICLR	Tue, Dec 1, 1998	7.09	7.38	7.09	7.38
136	NASDAQ	ICLR	Mon, Nov 30, 1998	7.28	7.50	7.09	7.09
135	NASDAQ	ICLR	Fri, Nov 27, 1998	7.25	7.25	7.25	7.25
134	NASDAQ	ICLR	Wed, Nov 25, 1998	7.25	7.25	7.25	7.25
133	NASDAQ	ICLR	Tue, Nov 24, 1998	7.13	7.13	7.09	7.09
132	NASDAQ	ICLR	Mon, Nov 23, 1998	7.19	7.25	7.06	7.13
131	NASDAQ	ICLR	Fri, Nov 20, 1998	6.94	7.06	6.75	7.06
130	NASDAQ	ICLR	Thu, Nov 19, 1998	6.75	6.75	6.75	6.75
129	NASDAQ	ICLR	Wed, Nov 18, 1998	6.78	6.94	6.75	6.81
128	NASDAQ	ICLR	Tue, Nov 17, 1998	7.00	7.00	6.81	6.91
127	NASDAQ	ICLR	Mon, Nov 16, 1998	7.00	7.00	6.88	6.88
126	NASDAQ	ICLR	Fri, Nov 13, 1998	7.13	7.13	6.75	6.94
125	NASDAQ	ICLR	Thu, Nov 12, 1998	7.06	7.06	6.75	6.75
124	NASDAQ	ICLR	Wed, Nov 11, 1998	7.06	7.06	7.06	7.06
123	NASDAQ	ICLR	Tue, Nov 10, 1998	6.94	7.06	6.75	7.06
122	NASDAQ	ICLR	Mon, Nov 9, 1998	6.94	7.08	6.94	7.00
121	NASDAQ	ICLR	Fri, Nov 6, 1998	6.98	7.16	6.97	7.16
120	NASDAQ	ICLR	Thu, Nov 5, 1998	6.91	7.22	6.91	7.09
119	NASDAQ	ICLR	Wed, Nov 4, 1998	7.16	7.19	7.00	7.03
118	NASDAQ	ICLR	Tue, Nov 3, 1998	7.19	7.19	6.88	6.91
117	NASDAQ	ICLR	Mon, Nov 2, 1998	7.19	7.19	6.84	6.97
116	NASDAQ	ICLR	Fri, Oct 30, 1998	6.75	7.00	6.75	7.00
115	NASDAQ	ICLR	Thu, Oct 29, 1998	7.31	7.31	6.28	6.78
114	NASDAQ	ICLR	Wed, Oct 28, 1998	7.31	7.31	7.31	7.31
113	NASDAQ	ICLR	Tue, Oct 27, 1998	7.38	7.69	7.34	7.69
112	NASDAQ	ICLR	Mon, Oct 26, 1998	7.41	7.69	7.34	7.69
111	NASDAQ	ICLR	Fri, Oct 23, 1998	7.50	7.50	7.34	7.38
110	NASDAQ	ICLR	Thu, Oct 22, 1998	7.25	7.47	7.22	7.41
109	NASDAQ	ICLR	Wed, Oct 21, 1998	7.13	7.25	7.13	7.25
108	NASDAQ	ICLR	Tue, Oct 20, 1998	7.00	7.22	7.00	7.09
107	NASDAQ	ICLR	Mon, Oct 19, 1998	7.19	7.19	7.19	7.19
106	NASDAQ	ICLR	Fri, Oct 16, 1998	7.22	7.41	6.97	6.97
105	NASDAQ	ICLR	Thu, Oct 15, 1998	7.16	7.50	7.00	7.38
104	NASDAQ	ICLR	Wed, Oct 14, 1998	7.41	7.44	7.13	7.13
103	NASDAQ	ICLR	Tue, Oct 13, 1998	7.19	7.34	7.19	7.25
102	NASDAQ	ICLR	Mon, Oct 12, 1998	6.75	7.38	6.75	7.16
101	NASDAQ	ICLR	Fri, Oct 9, 1998	6.25	6.50	6.22	6.50
100	NASDAQ	ICLR	Thu, Oct 8, 1998	6.19	6.38	6.19	6.34
99	NASDAQ	ICLR	Wed, Oct 7, 1998	7.00	7.00	6.41	6.41
98	NASDAQ	ICLR	Tue, Oct 6, 1998	7.00	7.09	6.86	6.86
97	NASDAQ	ICLR	Mon, Oct 5, 1998	7.25	7.25	6.75	7.03
96	NASDAQ	ICLR	Fri, Oct 2, 1998	7.16	7.31	7.00	7.31
95	NASDAQ	ICLR	Thu, Oct 1, 1998	8.13	8.25	6.94	6.94
94	NASDAQ	ICLR	Wed, Sep 30, 1998	8.47	8.56	8.16	8.16
93	NASDAQ	ICLR	Tue, Sep 29, 1998	8.72	8.72	8.47	8.50
92	NASDAQ	ICLR	Mon, Sep 28, 1998	8.22	9.00	8.22	8.81
91	NASDAQ	ICLR	Fri, Sep 25, 1998	8.06	8.44	8.06	8.44
90	NASDAQ	ICLR	Thu, Sep 24, 1998	8.13	8.41	8.06	8.25
89	NASDAQ	ICLR	Wed, Sep 23, 1998	7.98	8.25	7.98	8.22
88	NASDAQ	ICLR	Tue, Sep 22, 1998	7.53	7.98	7.53	7.98
87	NASDAQ	ICLR	Mon, Sep 21, 1998	7.44	7.59	7.44	7.53
86	NASDAQ	ICLR	Fri, Sep 18, 1998	7.09	7.63	7.09	7.53
85	NASDAQ	ICLR	Wed, Sep 16, 1998	6.84	7.56	6.84	7.19
84	NASDAQ	ICLR	Tue, Sep 15, 1998	7.19	7.19	6.83	6.84
83	NASDAQ	ICLR	Mon, Sep 14, 1998	7.25	7.25	7.03	7.08
82	NASDAQ	ICLR	Thu, Sep 10, 1998	6.88	6.88	6.84	6.84
81	NASDAQ	ICLR	Wed, Sep 9, 1998	6.94	6.94	6.88	6.88
80	NASDAQ	ICLR	Tue, Sep 8, 1998	6.97	7.13	6.97	7.11
79	NASDAQ	ICLR	Fri, Sep 4, 1998	7.09	7.09	6.97	6.97
78	NASDAQ	ICLR	Thu, Sep 3, 1998	7.00	7.03	6.91	7.03
77	NASDAQ	ICLR	Wed, Sep 2, 1998	6.59	7.25	6.59	7.25
76	NASDAQ	ICLR	Tue, Sep 1, 1998	6.66	7.03	6.59	6.88
75	NASDAQ	ICLR	Mon, Aug 31, 1998	7.50	7.59	6.66	6.66
74	NASDAQ	ICLR	Fri, Aug 28, 1998	7.75	7.84	7.50	7.58
73	NASDAQ	ICLR	Thu, Aug 27, 1998	7.75	7.81	7.72	7.78
72	NASDAQ	ICLR	Wed, Aug 26, 1998	7.75	7.89	7.75	7.75
71	NASDAQ	ICLR	Tue, Aug 25, 1998	7.91	7.94	7.84	7.84
70	NASDAQ	ICLR	Mon, Aug 24, 1998	7.75	8.13	7.69	7.94
69	NASDAQ	ICLR	Fri, Aug 21, 1998	7.56	7.63	7.34	7.41
68	NASDAQ	ICLR	Thu, Aug 20, 1998	7.25	7.81	7.06	7.59
67	NASDAQ	ICLR	Wed, Aug 19, 1998	6.88	7.06	6.81	6.91
66	NASDAQ	ICLR	Tue, Aug 18, 1998	7.00	7.00	6.69	6.75
65	NASDAQ	ICLR	Mon, Aug 17, 1998	6.88	6.94	6.63	6.91
64	NASDAQ	ICLR	Fri, Aug 14, 1998	7.00	7.28	7.00	7.00
63	NASDAQ	ICLR	Thu, Aug 13, 1998	6.94	7.00	6.94	6.94
62	NASDAQ	ICLR	Wed, Aug 12, 1998	7.28	7.28	7.19	7.25
61	NASDAQ	ICLR	Tue, Aug 11, 1998	7.59	7.59	7.00	7.00
60	NASDAQ	ICLR	Mon, Aug 10, 1998	7.81	7.81	7.59	7.59
59	NASDAQ	ICLR	Fri, Aug 7, 1998	7.69	7.81	7.59	7.59
58	NASDAQ	ICLR	Thu, Aug 6, 1998	7.69	7.69	7.69	7.69
57	NASDAQ	ICLR	Wed, Aug 5, 1998	7.75	7.78	7.69	7.69
56	NASDAQ	ICLR	Tue, Aug 4, 1998	7.94	7.94	7.69	7.69
55	NASDAQ	ICLR	Mon, Aug 3, 1998	7.78	7.81	7.75	7.81
54	NASDAQ	ICLR	Fri, Jul 31, 1998	7.88	8.06	7.69	7.81
53	NASDAQ	ICLR	Thu, Jul 30, 1998	7.78	7.84	7.66	7.84
52	NASDAQ	ICLR	Wed, Jul 29, 1998	7.56	7.78	7.38	7.63
51	NASDAQ	ICLR	Tue, Jul 28, 1998	7.38	7.56	7.34	7.56
50	NASDAQ	ICLR	Mon, Jul 27, 1998	7.31	7.56	7.25	7.56
49	NASDAQ	ICLR	Fri, Jul 24, 1998	7.59	7.59	7.50	7.56
48	NASDAQ	ICLR	Thu, Jul 23, 1998	7.34	7.59	7.34	7.56
47	NASDAQ	ICLR	Wed, Jul 22, 1998	7.50	7.59	7.34	7.41
46	NASDAQ	ICLR	Tue, Jul 21, 1998	7.13	7.56	6.94	7.31
45	NASDAQ	ICLR	Mon, Jul 20, 1998	6.81	7.13	6.72	7.13
44	NASDAQ	ICLR	Fri, Jul 17, 1998	6.56	6.84	6.56	6.69
43	NASDAQ	ICLR	Thu, Jul 16, 1998	6.59	6.63	6.38	6.44
42	NASDAQ	ICLR	Wed, Jul 15, 1998	6.59	6.69	6.59	6.69
41	NASDAQ	ICLR	Tue, Jul 14, 1998	6.66	6.66	6.59	6.64
40	NASDAQ	ICLR	Mon, Jul 13, 1998	6.77	6.77	6.53	6.63
39	NASDAQ	ICLR	Fri, Jul 10, 1998	6.75	6.75	6.53	6.75
38	NASDAQ	ICLR	Thu, Jul 9, 1998	6.56	6.72	6.53	6.63
37	NASDAQ	ICLR	Wed, Jul 8, 1998	6.75	6.75	6.59	6.75
36	NASDAQ	ICLR	Tue, Jul 7, 1998	6.66	6.75	6.59	6.59
35	NASDAQ	ICLR	Mon, Jul 6, 1998	6.16	6.88	6.09	6.75
34	NASDAQ	ICLR	Thu, Jul 2, 1998	6.13	6.19	6.09	6.16
33	NASDAQ	ICLR	Wed, Jul 1, 1998	6.38	6.38	6.13	6.22
32	NASDAQ	ICLR	Tue, Jun 30, 1998	6.25	6.34	6.25	6.31
31	NASDAQ	ICLR	Mon, Jun 29, 1998	6.47	6.56	6.16	6.31
30	NASDAQ	ICLR	Fri, Jun 26, 1998	6.63	6.63	6.42	6.47
29	NASDAQ	ICLR	Thu, Jun 25, 1998	6.44	6.63	6.44	6.44
28	NASDAQ	ICLR	Wed, Jun 24, 1998	6.31	6.75	6.22	6.50
27	NASDAQ	ICLR	Tue, Jun 23, 1998	6.22	6.31	6.20	6.22
26	NASDAQ	ICLR	Mon, Jun 22, 1998	6.31	6.31	6.22	6.22
25	NASDAQ	ICLR	Fri, Jun 19, 1998	6.44	6.44	6.22	6.22
24	NASDAQ	ICLR	Thu, Jun 18, 1998	6.69	6.75	6.50	6.50
23	NASDAQ	ICLR	Wed, Jun 17, 1998	6.89	6.91	6.69	6.69
22	NASDAQ	ICLR	Tue, Jun 16, 1998	6.97	6.97	6.88	6.92
21	NASDAQ	ICLR	Mon, Jun 15, 1998	7.03	7.09	6.89	6.89
20	NASDAQ	ICLR	Fri, Jun 12, 1998	7.05	7.06	7.02	7.06
19	NASDAQ	ICLR	Thu, Jun 11, 1998	7.06	7.13	7.00	7.00
18	NASDAQ	ICLR	Wed, Jun 10, 1998	7.00	7.08	7.00	7.08
17	NASDAQ	ICLR	Tue, Jun 9, 1998	6.81	7.08	6.81	7.00
16	NASDAQ	ICLR	Mon, Jun 8, 1998	6.31	6.81	6.31	6.75
15	NASDAQ	ICLR	Fri, Jun 5, 1998	6.25	6.31	6.22	6.31
14	NASDAQ	ICLR	Thu, Jun 4, 1998	6.19	6.31	6.19	6.19
13	NASDAQ	ICLR	Wed, Jun 3, 1998	6.41	6.41	6.19	6.31
12	NASDAQ	ICLR	Tue, Jun 2, 1998	6.45	6.47	6.28	6.31
11	NASDAQ	ICLR	Mon, Jun 1, 1998	6.50	6.53	6.38	6.38
10	NASDAQ	ICLR	Fri, May 29, 1998	6.03	6.42	6.00	6.38
9	NASDAQ	ICLR	Thu, May 28, 1998	5.97	6.08	5.95	6.03
8	NASDAQ	ICLR	Wed, May 27, 1998	6.22	6.25	5.89	5.98
7	NASDAQ	ICLR	Tue, May 26, 1998	6.19	6.25	6.16	6.22
6	NASDAQ	ICLR	Fri, May 22, 1998	6.25	6.28	6.17	6.19
5	NASDAQ	ICLR	Thu, May 21, 1998	6.19	6.25	6.13	6.19
4	NASDAQ	ICLR	Wed, May 20, 1998	6.19	6.31	6.03	6.19
3	NASDAQ	ICLR	Tue, May 19, 1998	6.09	6.34	6.06	6.28
2	NASDAQ	ICLR	Mon, May 18, 1998	6.22	6.28	5.95	6.13
1	NASDAQ	ICLR	Fri, May 15, 1998	5.66	6.41	5.63	6.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Icon PLC NASDAQ:ICLR 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