| 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 | | IP | 1140.88 | 1140.88 | 1140.88 | 1140.88 | 29.20 | 257.88 | 1800 | | TXN | 3650.00 | 3706.00 | 3650.00 | 3700.00 | 14.37 | 465.00 | 272 | | TXT | 1472.04 | 1472.04 | 1472.04 | 1472.04 | 14.20 | 183.08 | 90 | | APA | 345.00 | 345.00 | 345.00 | 345.00 | 11.65 | 36.00 | 13 | | PHM | 2077.25 | 2077.25 | 2077.25 | 2077.25 | 11.09 | 207.37 | 39 | | VLO | 2637.73 | 2642.14 | 2637.73 | 2642.14 | 11.01 | 262.14 | 7625 | | RLHA | 13.56 | 13.56 | 13.56 | 13.56 | 10.69 | 1.31 | 349 | | ORN | 8580.76 | 8580.76 | 8580.76 | 8580.76 | 10.32 | 802.90 | 55 | | JBLU | 94.59 | 96.48 | 94.59 | 95.03 | 9.23 | 8.03 | 288 | | DVN | 650.00 | 650.00 | 650.00 | 650.00 | 9.10 | 54.20 | 6 | | COF | 3583.69 | 3583.69 | 3583.69 | 3583.69 | 8.76 | 288.69 | 455 | | UBSN | 629.50 | 629.50 | 629.50 | 629.50 | 8.53 | 49.50 | 73 | | FRES | 247.50 | 250.00 | 247.50 | 250.00 | 8.46 | 19.50 | 223 | | CAR | 2050.00 | 2050.00 | 2050.00 | 2050.00 | 7.89 | 150.00 | 5 | | UNP | 4505.02 | 4505.02 | 4495.00 | 4495.00 | 7.02 | 295.00 | 151 | | CMRB | 1.45 | 1.58 | 1.45 | 1.55 | 6.90 | 0.10 | 10066 | | AAPL | 4000.02 | 4138.00 | 4000.02 | 4125.58 | 6.75 | 260.92 | 18177 | | CSCO | 1262.00 | 1275.16 | 1261.50 | 1265.00 | 6.52 | 77.41 | 1906 | | AMP | 10114.48 | 10114.48 | 10114.48 | 10114.48 | 6.39 | 607.61 | 1156 | | GBMO | 12.00 | 12.00 | 12.00 | 12.00 | 6.19 | 0.70 | 20557 | | PRU | 2440.00 | 2440.00 | 2440.00 | 2440.00 | 6.09 | 140.00 | 46 | | UNH | 5350.00 | 5730.00 | 5270.00 | 5673.19 | 5.85 | 313.69 | 11284 | | TMMA | 6.77 | 6.77 | 6.77 | 6.77 | 5.78 | 0.37 | 800 | | TEFN | 95.13 | 95.13 | 95.13 | 95.13 | 5.77 | 5.19 | 310 | | SCHW | 1631.44 | 1631.44 | 1631.44 | 1631.44 | 5.63 | 86.93 | 326 | | WU | 235.00 | 235.00 | 235.00 | 235.00 | 5.62 | 12.50 | 77 | | GAPB | 422.45 | 440.66 | 420.67 | 437.81 | 5.03 | 20.96 | 768168 | | BHPN | 963.30 | 963.30 | 963.30 | 963.30 | 5.00 | 45.89 | 276 | | VALEN | 192.00 | 192.00 | 192.00 | 192.00 | 4.92 | 9.00 | 8 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | RA | 148.73 | 155.50 | 148.00 | 154.50 | 4.60 | 6.79 | 534407 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | SLBN | 705.00 | 705.00 | 705.00 | 705.00 | 4.37 | 29.50 | 42 | | EBAY | 1397.00 | 1397.00 | 1397.00 | 1397.00 | 4.18 | 56.09 | 21 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | PASAB | 39.00 | 39.00 | 39.00 | 39.00 | 4.00 | 1.50 | 2000 | | MOS | 650.00 | 650.00 | 650.00 | 650.00 | 4.00 | 25.00 | 3148 | | GOOG | 3061.00 | 3142.96 | 3061.00 | 3121.75 | 3.98 | 119.36 | 16241 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | VOLARA | 7.90 | 8.39 | 7.90 | 8.18 | 3.94 | 0.31 | 5566291 | | CVS | 1187.00 | 1216.00 | 1187.00 | 1214.70 | 3.82 | 44.70 | 184 | | NVDA | 2616.99 | 2653.76 | 2572.55 | 2619.12 | 3.75 | 94.73 | 38698 | | VESTA | 53.49 | 56.22 | 52.84 | 55.88 | 3.73 | 2.01 | 2552559 | | BAFARB | 91.00 | 94.00 | 91.00 | 92.67 | 3.66 | 3.27 | 3327 | | HD | 7366.34 | 7381.70 | 7331.99 | 7381.70 | 3.46 | 246.69 | 148 | | CL | 1765.00 | 1765.00 | 1765.00 | 1765.00 | 3.45 | 58.89 | 57 | | ROGN | 6036.48 | 6036.48 | 5988.52 | 5988.52 | 3.40 | 197.02 | 133 | | GMEXICOB | 103.68 | 104.95 | 102.13 | 104.59 | 3.37 | 3.41 | 4439930 | |
|
