| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CAR | 2050.00 | 2050.00 | 2050.00 | 2050.00 | -35.33 | -1120.00 | 275 | | AGLN | 502.53 | 502.53 | 502.53 | 502.53 | -25.55 | -172.45 | 318 | | IP | 872.75 | 872.75 | 872.75 | 872.75 | -23.50 | -268.13 | 400 | | PPG | 1822.26 | 1822.26 | 1822.26 | 1822.26 | -22.62 | -532.74 | 30 | | GOLN | 54.45 | 54.50 | 54.45 | 54.50 | -17.05 | -11.20 | 14279 | | JKSN | 613.50 | 613.50 | 613.50 | 613.50 | -14.32 | -102.50 | 12 | | DAIN | 1399.55 | 1399.55 | 1399.55 | 1399.55 | -13.16 | -212.16 | 13492 | | MFRISCOA-1 | 13.23 | 13.23 | 11.84 | 11.94 | -11.62 | -1.57 | 70687 | | AIG | 1390.00 | 1390.00 | 1385.00 | 1385.00 | -10.93 | -170.00 | 50 | | LLY | 18002.38 | 18020.00 | 17192.15 | 17192.15 | -10.46 | -2007.85 | 709 | | PRU | 1883.25 | 1883.25 | 1883.25 | 1883.25 | -9.48 | -197.31 | 800 | | BBVA | 440.00 | 440.00 | 395.00 | 402.76 | -9.28 | -41.18 | 7891 | | QCOM | 2368.71 | 2417.07 | 2334.00 | 2362.36 | -9.14 | -237.64 | 5854 | | PII | 1213.00 | 1213.00 | 1213.00 | 1213.00 | -8.80 | -117.00 | 50 | | MARELN | 113.34 | 113.34 | 113.34 | 113.34 | -7.81 | -9.60 | 254850 | | DXC | 235.00 | 235.00 | 235.00 | 235.00 | -7.48 | -18.99 | 6 | | VASCONI | 0.68 | 0.68 | 0.62 | 0.63 | -7.35 | -0.05 | 19772 | | UBSN | 775.00 | 775.00 | 775.00 | 775.00 | -7.22 | -60.33 | 30 | | DDD | 35.00 | 35.00 | 35.00 | 35.00 | -6.91 | -2.60 | 147 | | ORCL | 2530.02 | 2542.69 | 2357.85 | 2370.20 | -6.77 | -172.02 | 21438 | | CULTIBAB | 10.75 | 11.01 | 10.10 | 10.10 | -6.48 | -0.70 | 12014 | | FFIV | 4614.76 | 4614.76 | 4614.76 | 4614.76 | -6.43 | -317.24 | 31 | | TWTR | 1070.00 | 1076.36 | 1000.00 | 1000.00 | -6.09 | -64.81 | 5130 | | HPQ | 338.00 | 338.00 | 329.20 | 329.20 | -6.07 | -21.27 | 5635 | | KBH | 1010.00 | 1010.00 | 1010.00 | 1010.00 | -5.96 | -64.00 | 12 | | EBAY | 1493.00 | 1493.00 | 1493.00 | 1493.00 | -5.69 | -90.00 | 24 | | MNST | 1415.81 | 1415.81 | 1415.81 | 1415.81 | -5.61 | -84.19 | 11 | | CPAN | 2171.00 | 2171.00 | 2171.00 | 2171.00 | -5.40 | -124.00 | 20 | | AAUN | 2.43 | 2.43 | 2.32 | 2.32 | -5.31 | -0.13 | 57 | | FCX | 1042.05 | 1042.05 | 1034.00 | 1034.00 | -5.18 | -56.49 | 209 | | CIGN | 33.85 | 33.85 | 33.85 | 33.85 | -5.13 | -1.83 | 55 | | SCCO | 3305.00 | 3305.00 | 3305.00 | 3305.00 | -5.11 | -178.10 | 12 | | BRFSN | 45.20 | 45.20 | 45.20 | 45.20 | -5.04 | -2.40 | 2179 | | MGM | 630.00 | 630.00 | 630.00 | 630.00 | -4.98 | -33.00 | 110 | | COO | 1406.50 | 1406.50 | 1406.50 | 1406.50 | -4.94 | -73.10 | 38 | | LMT | 10380.00 | 10380.00 | 10375.00 | 10375.00 | -4.55 | -495.00 | 28 | | VISTAA | 946.81 | 951.82 | 942.00 | 942.00 | -4.37 | -43.00 | 1793 | | BIIB | 3125.00 | 3125.00 | 3125.00 | 3125.00 | -4.29 | -140.00 | 6 | | TSCON | 60.45 | 60.45 | 60.45 | 60.45 | -4.28 | -2.70 | 8150 | | MSFT | 7100.00 | 7100.00 | 6850.00 | 6865.15 | -4.19 | -300.45 | 19384 | | BCSN | 444.30 | 445.10 | 444.28 | 445.10 | -4.17 | -19.35 | 2190 | | WDC | 4542.62 | 4542.62 | 4500.00 | 4500.00 | -3.85 | -180.00 | 61 | | SIDN | 33.00 | 33.00 | 33.00 | 33.00 | -3.79 | -1.30 | 40 | | GD | 6090.00 | 6090.00 | 6090.00 | 6090.00 | -3.79 | -240.00 | 5 | | AMD | 3510.00 | 3544.99 | 3320.00 | 3352.16 | -3.78 | -131.51 | 28531 | | MS | 3070.40 | 3070.40 | 3057.70 | 3058.00 | -3.69 | -117.00 | 1636 | | JBLU | 86.69 | 86.69 | 86.69 | 86.69 | -3.68 | -3.31 | 6 | | AMZN | 4000.00 | 4000.00 | 3850.00 | 3886.54 | -3.62 | -145.86 | 29937 | | GCARSOA1 | 120.65 | 123.66 | 117.51 | 117.76 | -3.40 | -4.14 | 409158 | | FMTY14 | 14.40 | 14.52 | 13.85 | 13.93 | -3.26 | -0.47 | 1980323 | |
|
