| 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 | | UTSI | 50.85 | 50.85 | 50.85 | 50.85 | 13.00 | 5.85 | 93 | | CC | 222.00 | 222.00 | 222.00 | 222.00 | 11.00 | 22.00 | 250 | | IDEALB-1 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00 | 4.00 | 4143 | | 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 | | COO | 1425.50 | 1425.50 | 1425.50 | 1425.50 | 8.63 | 113.20 | 102 | | 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 | | TX | 699.00 | 699.00 | 699.00 | 699.00 | 6.72 | 44.00 | 148 | | FRES | 700.00 | 700.00 | 700.00 | 700.00 | 6.06 | 40.00 | 1276 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | 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 | | CIEB | 42.00 | 42.00 | 42.00 | 42.00 | 5.00 | 2.00 | 100 | | UNP | 4302.00 | 4302.00 | 4302.00 | 4302.00 | 4.93 | 202.00 | 117 | | FMTY14 | 14.55 | 15.35 | 14.54 | 15.24 | 4.74 | 0.69 | 2092080 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | BIDUN | 2350.00 | 2385.00 | 2350.00 | 2385.00 | 4.51 | 103.00 | 101 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | LMT | 8454.97 | 8454.97 | 8454.97 | 8454.97 | 4.49 | 363.67 | 36 | | GAPB | 414.50 | 433.88 | 414.45 | 432.00 | 4.38 | 18.12 | 779801 | | 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 | | 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 | | DBN | 656.00 | 656.00 | 656.00 | 656.00 | 3.87 | 24.45 | 15 | | EMR | 2430.00 | 2430.00 | 2430.00 | 2430.00 | 3.85 | 90.00 | 20 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | TMN | 3700.00 | 3700.00 | 3700.00 | 3700.00 | 3.70 | 132.00 | 8 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | VASCONI | 0.81 | 0.85 | 0.81 | 0.85 | 3.66 | 0.03 | 6794 | | COP | 1695.26 | 1750.00 | 1695.26 | 1750.00 | 3.55 | 60.01 | 606 | | SMSNN | 32260.00 | 32260.00 | 32260.00 | 32260.00 | 3.40 | 1060.00 | 770 | | PHM | 2306.00 | 2306.00 | 2306.00 | 2306.00 | 3.32 | 74.00 | 51 | | BHPN | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 3.29 | 34.00 | 40 | | MGM | 659.88 | 668.00 | 659.88 | 668.00 | 3.25 | 21.00 | 58 | | HPQ | 478.00 | 478.00 | 478.00 | 478.00 | 3.24 | 15.00 | 10 | | BLK | 19170.00 | 19650.00 | 19170.00 | 19650.00 | 3.20 | 610.00 | 87 | | MU | 4450.00 | 4522.00 | 4435.00 | 4464.00 | 3.14 | 136.00 | 308 | | ROST | 2989.00 | 2998.00 | 2989.00 | 2998.00 | 3.02 | 88.00 | 16 | | WU | 162.43 | 162.43 | 162.43 | 162.43 | 2.91 | 4.59 | 185 | | CIDMEGA | 25.00 | 25.00 | 25.00 | 25.00 | 2.88 | 0.70 | 333 | |
|
