| 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 | | 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 | | 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 | | 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 | | 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 | | AIG | 1554.00 | 1554.00 | 1554.00 | 1554.00 | 5.64 | 83.00 | 255 | | FRES | 710.00 | 752.00 | 710.00 | 752.00 | 5.62 | 40.00 | 1163 | | 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 | | MEDICAB | 54.00 | 58.50 | 54.00 | 58.50 | 5.06 | 2.82 | 1720 | | VALUEGFO | 73.50 | 73.50 | 73.50 | 73.50 | 5.02 | 3.51 | 176 | | NKE | 1042.30 | 1083.20 | 1042.30 | 1077.71 | 4.99 | 51.21 | 2047 | | GT | 164.00 | 164.00 | 164.00 | 164.00 | 4.63 | 7.25 | 17 | | 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 | | GLENN | 82.17 | 82.17 | 82.17 | 82.17 | 4.16 | 3.28 | 6250 | | FRAGUAB | 537.00 | 568.00 | 537.00 | 560.28 | 4.14 | 22.28 | 4965 | | BCSN | 454.00 | 459.00 | 454.00 | 459.00 | 4.08 | 18.00 | 7777 | | 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 | | VRTX | 8217.34 | 8242.96 | 8217.34 | 8242.96 | 3.93 | 311.95 | 218 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | MU | 4979.17 | 5180.56 | 4979.17 | 5127.21 | 3.74 | 184.90 | 571 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | KUOA | 60.00 | 60.00 | 60.00 | 60.00 | 3.45 | 2.00 | 300 | | UAL | 2080.00 | 2080.00 | 2080.00 | 2080.00 | 3.43 | 69.00 | 70 | | ABT | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 3.42 | 75.01 | 115 | | LUV | 758.39 | 760.00 | 758.39 | 760.00 | 3.40 | 25.00 | 58 | | PHM | 2306.00 | 2306.00 | 2306.00 | 2306.00 | 3.32 | 74.00 | 51 | | GBMO | 16.50 | 16.60 | 16.50 | 16.50 | 3.12 | 0.50 | 5616 | | TMMA | 5.96 | 5.96 | 5.96 | 5.96 | 2.94 | 0.17 | 181 | | WU | 162.43 | 162.43 | 162.43 | 162.43 | 2.91 | 4.59 | 185 | | BNS | 1331.44 | 1331.44 | 1331.44 | 1331.44 | 2.81 | 36.44 | 202 | | PG | 2609.99 | 2665.00 | 2609.99 | 2644.49 | 2.74 | 70.48 | 3092 | | VALEN | 236.00 | 236.00 | 236.00 | 236.00 | 2.73 | 6.27 | 66 | | CADUA | 4.99 | 5.00 | 4.99 | 4.99 | 2.67 | 0.13 | 3059 | | LIVEPOLC-1 | 101.25 | 105.00 | 100.95 | 103.43 | 2.66 | 2.68 | 143036 | |
|
