| 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 | | RIGN | 82.00 | 86.00 | 82.00 | 86.00 | 22.86 | 16.00 | 129 | | NTESN | 1900.00 | 1900.00 | 1878.00 | 1891.00 | 17.02 | 275.01 | 1901 | | KMX | 1714.26 | 1714.26 | 1714.26 | 1714.26 | 16.54 | 243.30 | 6600 | | VALUEGFO | 88.00 | 107.00 | 88.00 | 107.00 | 15.00 | 13.96 | 28304 | | PRU | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 14.14 | 285.00 | 9 | | TMN | 4002.50 | 4010.00 | 4002.50 | 4010.00 | 13.05 | 463.00 | 268 | | FGEN | 12.20 | 12.20 | 12.20 | 12.20 | 7.30 | 0.83 | 84 | | BAX | 636.90 | 636.90 | 628.00 | 630.80 | 7.17 | 42.19 | 3892 | | AMAT | 3800.00 | 3972.00 | 3790.00 | 3925.21 | 7.10 | 260.21 | 2642 | | AGUA | 17.30 | 18.61 | 16.97 | 18.08 | 6.54 | 1.11 | 248960 | | TSMN | 4500.00 | 4575.35 | 4451.00 | 4500.00 | 6.34 | 268.27 | 4106 | | MGAN | 889.00 | 889.00 | 889.00 | 889.00 | 6.05 | 50.69 | 280 | | COF | 3961.71 | 3961.71 | 3945.00 | 3945.00 | 5.74 | 214.12 | 582 | | SAPN | 5435.00 | 5435.00 | 5435.00 | 5435.00 | 5.30 | 273.49 | 165 | | FSLR | 3937.00 | 4027.00 | 3937.00 | 4027.00 | 5.14 | 197.00 | 47 | | MLM | 10975.49 | 10975.49 | 10975.49 | 10975.49 | 5.07 | 529.96 | 82 | | BA | 3458.54 | 3537.60 | 3458.54 | 3537.60 | 4.75 | 160.57 | 1186 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | AZNN | 1385.00 | 1387.00 | 1385.00 | 1387.00 | 4.60 | 61.00 | 29 | | UPS | 2680.00 | 2712.80 | 2680.00 | 2712.80 | 4.58 | 118.80 | 15928 | | SNYN | 1049.00 | 1100.00 | 1049.00 | 1052.00 | 4.57 | 46.00 | 298 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | HON | 4589.81 | 4662.00 | 4589.81 | 4662.00 | 4.33 | 193.34 | 366 | | CAR | 1720.00 | 1753.00 | 1720.00 | 1753.00 | 4.28 | 72.00 | 70 | | GMXT | 30.70 | 32.00 | 30.65 | 31.87 | 4.08 | 1.25 | 98130 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | HAL | 599.82 | 605.69 | 599.82 | 605.69 | 3.98 | 23.19 | 303 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | MS | 2760.60 | 2786.00 | 2758.00 | 2786.00 | 3.96 | 106.00 | 567 | | SRE | 1743.45 | 1743.45 | 1741.60 | 1741.60 | 3.79 | 63.60 | 3105 | | GNP | 120.00 | 120.00 | 120.00 | 120.00 | 3.65 | 4.23 | 431 | | CMRB | 1.40 | 1.42 | 1.40 | 1.42 | 3.65 | 0.05 | 6311 | | JNJ | 3001.98 | 3075.00 | 3001.98 | 3070.00 | 3.63 | 107.50 | 545 | | DBN | 368.46 | 371.50 | 368.46 | 371.50 | 3.62 | 12.98 | 14039 | | VLO | 2469.01 | 2469.01 | 2469.01 | 2469.01 | 3.57 | 85.01 | 19 | | DHR | 4984.00 | 5024.00 | 4984.00 | 5024.00 | 3.57 | 173.00 | 40 | | CLF | 214.00 | 218.00 | 214.00 | 216.50 | 3.52 | 7.36 | 950 | | RCL | 4720.00 | 4720.00 | 4720.00 | 4720.00 | 3.51 | 160.00 | 14 | | CMG | 1185.00 | 1225.15 | 1185.00 | 1211.73 | 3.48 | 40.73 | 10247 | | HOTEL | 3.90 | 3.90 | 3.88 | 3.88 | 3.47 | 0.13 | 669 | | MDLZ | 1205.00 | 1205.00 | 1204.99 | 1205.00 | 3.43 | 40.00 | 115 | | APA | 532.00 | 532.00 | 528.99 | 528.99 | 3.32 | 16.99 | 13 | | ABT | 2310.43 | 2355.00 | 2310.43 | 2354.00 | 3.32 | 75.60 | 441 | | SLBN | 844.00 | 857.50 | 844.00 | 856.75 | 3.32 | 27.50 | 907 | | GOOG | 3975.00 | 4043.91 | 3975.00 | 4029.10 | 3.26 | 127.29 | 1794 | | TRAXIONA | 17.29 | 17.99 | 17.17 | 17.93 | 3.16 | 0.55 | 1000553 | | PEP | 3005.00 | 3052.56 | 3005.00 | 3050.28 | 3.05 | 90.28 | 179 | | COP | 2208.69 | 2208.69 | 2208.00 | 2208.00 | 3.03 | 65.00 | 20 | |
|
