| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | LECN | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 104531 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | LOGN | 95.94 | 95.94 | 88.92 | 89.08 | -6.55 | -6.24 | 804425 | | STRN | 20.80 | 20.80 | 19.50 | 19.80 | -5.71 | -1.20 | 549 | | FTON | 10.75 | 10.75 | 10.15 | 10.15 | -5.58 | -0.60 | 10465 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | KURN | 30.20 | 30.20 | 28.68 | 28.68 | -4.78 | -1.44 | 176546 | | ZUBN | 46.60 | 46.60 | 44.60 | 44.60 | -4.29 | -2.00 | 781 | | MIKN | 20.65 | 21.10 | 19.64 | 19.90 | -3.86 | -0.80 | 28604 | | SNBN | 3640.00 | 3680.00 | 3590.00 | 3590.00 | -3.75 | -140.00 | 63 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | MMM | 132.00 | 132.00 | 132.00 | 132.00 | -2.94 | -4.00 | 50 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | ASCN | 3.65 | 3.65 | 3.52 | 3.52 | -2.76 | -0.10 | 33559 | | PEAN | 5.95 | 5.95 | 5.72 | 5.78 | -2.53 | -0.15 | 15523 | | LMN | 13.15 | 13.15 | 12.55 | 12.60 | -2.33 | -0.30 | 37497 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | MED | 87.50 | 89.10 | 84.30 | 85.50 | -2.29 | -2.00 | 24790 | | IFCN | 104.00 | 104.20 | 99.30 | 99.70 | -2.25 | -2.30 | 36180 | | WIHN | 13.72 | 13.86 | 12.84 | 13.02 | -2.25 | -0.30 | 16353 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | LONN | 523.20 | 523.20 | 514.40 | 514.80 | -1.79 | -9.40 | 214332 | | TECN | 127.80 | 128.30 | 126.00 | 126.40 | -1.79 | -2.30 | 80647 | | CPHN | 67.60 | 67.60 | 66.40 | 66.40 | -1.78 | -1.20 | 439 | | CFR | 169.35 | 170.05 | 165.00 | 166.35 | -1.74 | -2.95 | 877616 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | STGN | 29.90 | 29.90 | 29.40 | 29.50 | -1.67 | -0.50 | 246 | | KUD | 1.26 | 1.28 | 1.23 | 1.28 | -1.54 | -0.02 | 37384 | | AEVS | 13.15 | 13.15 | 12.80 | 12.90 | -1.53 | -0.20 | 1734 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | BBN | 10.25 | 10.30 | 10.00 | 10.15 | -1.46 | -0.15 | 12512 | | SANN | 12.30 | 12.36 | 12.04 | 12.20 | -1.29 | -0.16 | 42244 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | METN | 824.00 | 824.00 | 812.00 | 812.00 | -1.22 | -10.00 | 134 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | DESN | 336.00 | 336.50 | 328.00 | 331.00 | -1.19 | -4.00 | 4065 | | NIBEB | 3.03 | 3.04 | 3.03 | 3.04 | -0.98 | -0.03 | 10000 | | ALC | 62.72 | 63.28 | 62.50 | 62.50 | -0.79 | -0.50 | 832583 | | VBSN | 135.50 | 139.00 | 135.00 | 138.00 | -0.72 | -1.00 | 0 | | MTG | 39.20 | 39.20 | 38.45 | 38.75 | -0.64 | -0.25 | 5029 | | ABBN | 59.10 | 59.68 | 57.94 | 58.26 | -0.61 | -0.36 | 2180275 | | HELN | 201.20 | 201.60 | 197.20 | 200.40 | -0.60 | -1.20 | 584362 | | LAND | 52.30 | 52.60 | 51.70 | 51.70 | -0.58 | -0.30 | 48900 | |
|
