| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | CIE | 0.15 | 0.21 | 0.15 | 0.21 | 16.67 | 0.03 | 43000 | | MBTN | 0.05 | 0.07 | 0.05 | 0.07 | 16.67 | 0.01 | 298787 | | SANN | 10.98 | 12.58 | 10.90 | 12.30 | 13.89 | 1.50 | 189562 | | SHLTN | 1.31 | 1.35 | 1.20 | 1.35 | 11.57 | 0.14 | 5560 | | DAE | 150.40 | 158.40 | 150.40 | 156.40 | 11.24 | 15.80 | 55523 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | GAV | 167.50 | 168.00 | 165.00 | 166.00 | 6.41 | 10.00 | 167 | | MMM | 129.00 | 129.00 | 129.00 | 129.00 | 5.74 | 7.00 | 10 | | VACN | 339.00 | 351.40 | 337.20 | 337.20 | 4.23 | 13.70 | 133735 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | ASWN | 0.78 | 0.78 | 0.78 | 0.78 | 4.00 | 0.03 | 541 | | BARN | 1233.00 | 1265.00 | 1215.00 | 1260.00 | 3.87 | 47.00 | 10539 | | HUBN | 144.80 | 147.80 | 143.80 | 146.40 | 3.39 | 4.80 | 47333 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | BEAN | 818.00 | 818.00 | 777.50 | 777.50 | 3.05 | 23.00 | 22853 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | ZEHN | 67.80 | 69.40 | 67.30 | 68.50 | 2.54 | 1.70 | 9361 | | BION | 42.40 | 43.55 | 42.40 | 43.20 | 2.49 | 1.05 | 94565 | | CICN | 185.50 | 192.00 | 183.50 | 186.00 | 2.48 | 4.50 | 10382 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | CFR | 162.90 | 166.80 | 162.45 | 165.10 | 2.17 | 3.50 | 712306 | | ABBN | 55.46 | 56.26 | 55.46 | 55.64 | 2.17 | 1.18 | 2418857 | | STRN | 19.50 | 19.60 | 19.50 | 19.60 | 2.08 | 0.40 | 85 | | LOGN | 88.26 | 89.88 | 88.00 | 88.38 | 2.03 | 1.76 | 492162 | | COPN | 66.80 | 68.50 | 66.80 | 67.40 | 1.97 | 1.30 | 27495 | | COTN | 187.60 | 192.60 | 187.60 | 188.50 | 1.95 | 3.60 | 22227 | | SQN | 479.80 | 493.00 | 479.80 | 480.60 | 1.95 | 9.20 | 26288 | | DESN | 319.00 | 323.00 | 316.50 | 321.00 | 1.90 | 6.00 | 5663 | | IDIA | 3.25 | 3.33 | 3.23 | 3.25 | 1.88 | 0.06 | 1060881 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | HIAG | 113.80 | 117.00 | 113.80 | 115.00 | 1.77 | 2.00 | 67558 | | CLTN | 45.10 | 46.50 | 45.10 | 46.25 | 1.76 | 0.80 | 5945 | | SFZN | 69.80 | 70.40 | 68.50 | 70.10 | 1.59 | 1.10 | 232903 | | BRKN | 140.40 | 142.40 | 140.40 | 141.00 | 1.59 | 2.20 | 6041 | | KLIN | 10.20 | 10.25 | 10.15 | 10.25 | 1.49 | 0.15 | 1737 | | BANB | 49.30 | 49.92 | 49.00 | 49.44 | 1.48 | 0.72 | 75373 | | APGN | 210.00 | 213.00 | 206.00 | 207.00 | 1.47 | 3.00 | 819 | | TIBN | 48.70 | 49.00 | 48.60 | 49.00 | 1.45 | 0.70 | 814 | | IFCN | 99.10 | 104.80 | 99.10 | 99.70 | 1.32 | 1.30 | 63423 | | ISN | 157.00 | 158.80 | 156.20 | 158.40 | 1.28 | 2.00 | 5336 | | BYS | 241.00 | 248.50 | 240.50 | 244.00 | 1.24 | 3.00 | 2148 | | DOKA | 60.50 | 62.20 | 60.50 | 61.00 | 1.16 | 0.70 | 42365 | | GALE | 87.70 | 88.55 | 87.15 | 88.05 | 1.15 | 1.00 | 87222 | |
|
