| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALEATIC | 49.86 | 49.86 | 49.86 | 49.86 | 141.69 | 29.23 | 0 | | MKSN | 54.86 | 54.86 | 54.86 | 54.86 | 92.49 | 26.36 | 40000 | | GNW | 160.21 | 160.21 | 160.21 | 160.21 | 57.38 | 58.41 | 28 | | KPNN | 84.19 | 84.19 | 84.19 | 84.19 | 36.76 | 22.63 | 2295 | | LYGN | 94.00 | 94.00 | 94.00 | 94.00 | 14.63 | 12.00 | 4254 | | USB | 970.00 | 970.00 | 969.00 | 969.00 | 11.38 | 99.00 | 1237 | | PRU | 2080.56 | 2080.56 | 2080.56 | 2080.56 | 10.84 | 203.56 | 379 | | IDEALB-1 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00 | 4.00 | 4143 | | PUKN | 545.00 | 545.00 | 545.00 | 545.00 | 9.66 | 48.00 | 95 | | ROST | 3204.59 | 3285.00 | 3204.59 | 3285.00 | 9.57 | 287.00 | 107 | | DLTR | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 9.56 | 198.00 | 80 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | AMP | 8850.00 | 8850.00 | 8850.00 | 8850.00 | 8.41 | 686.49 | 78 | | BCSN | 415.00 | 415.00 | 415.00 | 415.00 | 7.48 | 28.87 | 10 | | PV | 8.50 | 8.50 | 8.50 | 8.50 | 7.32 | 0.58 | 22627591 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | JBLU | 90.00 | 90.00 | 90.00 | 90.00 | 7.14 | 6.00 | 30 | | DDD | 35.74 | 35.99 | 35.56 | 35.85 | 6.51 | 2.19 | 251 | | TSLA | 8368.00 | 8650.00 | 8368.00 | 8606.77 | 6.49 | 524.86 | 8744 | | LUV | 747.00 | 750.00 | 747.00 | 750.00 | 6.38 | 45.00 | 31 | | ROGN | 7278.32 | 7278.32 | 7278.32 | 7278.32 | 6.25 | 428.32 | 100 | | MFRISCOA-1 | 9.38 | 9.90 | 9.38 | 9.73 | 5.76 | 0.53 | 32123 | | PROCORPB | 5.40 | 5.55 | 5.40 | 5.55 | 5.71 | 0.30 | 5000 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | GE | 5443.00 | 5499.00 | 5443.00 | 5450.00 | 5.62 | 290.00 | 90 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | FSLR | 4844.00 | 4878.00 | 4844.00 | 4878.00 | 5.36 | 248.00 | 282 | | BLD | 8385.00 | 8385.00 | 8385.00 | 8385.00 | 5.14 | 410.00 | 17 | | VALUEGFO | 73.50 | 73.50 | 73.50 | 73.50 | 5.02 | 3.51 | 176 | | BAX | 350.00 | 350.00 | 350.00 | 350.00 | 4.86 | 16.22 | 6 | | LLY | 18870.69 | 19123.80 | 18870.69 | 19123.80 | 4.77 | 870.80 | 366 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | BMY | 979.00 | 980.00 | 979.00 | 980.00 | 4.48 | 42.00 | 1447 | | DBN | 685.00 | 685.00 | 685.00 | 685.00 | 4.42 | 29.00 | 14 | | AIG | 1471.00 | 1471.00 | 1471.00 | 1471.00 | 4.33 | 61.00 | 3420 | | CEMEXCPO | 20.19 | 21.27 | 20.19 | 20.97 | 4.28 | 0.86 | 15381052 | | GLENN | 82.17 | 82.17 | 82.17 | 82.17 | 4.16 | 3.28 | 6250 | | SCHW | 1735.00 | 1735.00 | 1735.00 | 1735.00 | 4.13 | 68.79 | 26 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | FGEN | 155.00 | 155.00 | 155.00 | 155.00 | 4.03 | 6.00 | 115 | | BEVIDESB | 26.00 | 26.00 | 26.00 | 26.00 | 4.00 | 1.00 | 100 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | SORIANAB | 31.39 | 32.70 | 31.38 | 32.63 | 3.92 | 1.23 | 10645 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | RCL | 5125.00 | 5225.00 | 5113.00 | 5220.00 | 3.76 | 189.00 | 412 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | MGM | 676.99 | 676.99 | 668.15 | 675.00 | 3.69 | 24.00 | 235 | | STLD | 3053.00 | 3124.00 | 3053.00 | 3124.00 | 3.58 | 108.00 | 83 | | COP | 1695.26 | 1750.00 | 1695.26 | 1750.00 | 3.55 | 60.01 | 606 | |
|
