| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | CICN | 160.00 | 160.00 | 131.00 | 133.00 | -27.91 | -51.50 | 86298 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | 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 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | ARBN | 5.16 | 5.19 | 4.91 | 4.93 | -5.01 | -0.26 | 118592 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | ASWN | 0.60 | 0.69 | 0.60 | 0.66 | -4.35 | -0.03 | 0 | | LEHN | 309.00 | 309.50 | 297.00 | 299.00 | -3.70 | -11.50 | 3275 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | WIHN | 14.30 | 14.68 | 13.76 | 13.94 | -3.60 | -0.52 | 16766 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | OERL | 3.20 | 3.20 | 3.06 | 3.10 | -3.12 | -0.10 | 638197 | | RLF | 2.83 | 2.88 | 2.81 | 2.81 | -3.10 | -0.09 | 2432 | | MMM | 132.00 | 132.00 | 132.00 | 132.00 | -2.94 | -4.00 | 50 | | BCJ | 68.00 | 68.00 | 67.00 | 67.00 | -2.90 | -2.00 | 24 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | RIEN | 3.24 | 3.29 | 3.17 | 3.19 | -2.74 | -0.09 | 219206 | | GAV | 168.50 | 168.50 | 165.00 | 165.00 | -2.65 | -4.50 | 887 | | VILN | 600.00 | 600.00 | 585.00 | 585.00 | -2.50 | -15.00 | 0 | | ADEN | 21.46 | 21.62 | 21.04 | 21.04 | -2.50 | -0.54 | 925459 | | KUD | 1.30 | 1.30 | 1.25 | 1.27 | -2.31 | -0.03 | 2508 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | HOLN | 75.00 | 75.18 | 73.66 | 73.78 | -2.23 | -1.68 | 1726133 | | SWTQ | 273.50 | 273.50 | 264.50 | 264.50 | -2.22 | -6.00 | 1814 | | CLTN | 51.60 | 51.80 | 51.20 | 51.20 | -1.92 | -1.00 | 2906 | | ALSN | 215.00 | 216.50 | 211.50 | 213.00 | -1.84 | -4.00 | 7519 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BARN | 1192.00 | 1194.00 | 1163.00 | 1180.00 | -1.83 | -22.00 | 15260 | | ARYN | 50.50 | 50.90 | 49.72 | 49.78 | -1.81 | -0.92 | 60569 | | COTN | 217.40 | 219.00 | 214.00 | 214.00 | -1.74 | -3.80 | 13917 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | ZUBN | 46.40 | 46.40 | 46.40 | 46.40 | -1.69 | -0.80 | 295 | | ORON | 11.08 | 11.08 | 10.78 | 11.00 | -1.61 | -0.18 | 27376 | | NWRN | 20.20 | 20.30 | 19.36 | 19.88 | -1.58 | -0.32 | 97098 | | CMBN | 95.10 | 95.10 | 91.00 | 93.80 | -1.57 | -1.50 | 101859 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | TECN | 129.90 | 132.30 | 129.30 | 129.30 | -1.52 | -2.00 | 45462 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | VBSN | 136.00 | 138.00 | 135.50 | 135.50 | -1.45 | -2.00 | 131 | | SLHN | 876.60 | 876.80 | 866.60 | 868.40 | -1.43 | -12.60 | 63998 | | MIKN | 21.05 | 21.05 | 20.65 | 20.85 | -1.42 | -0.30 | 3779 | | LISN | 117000.00 | 117000.00 | 115200.00 | 115800.00 | -1.36 | -1600.00 | 176 | | SENS | 60.10 | 60.20 | 58.10 | 58.60 | -1.35 | -0.80 | 16868 | | LAND | 51.60 | 51.60 | 50.70 | 51.00 | -1.35 | -0.70 | 39521 | | NOVN | 106.10 | 106.42 | 103.14 | 105.42 | -1.31 | -1.40 | 3227200 | | IMPN | 68.80 | 68.90 | 67.90 | 68.10 | -1.30 | -0.90 | 25560 | | JFN | 269.00 | 270.00 | 266.00 | 267.00 | -1.29 | -3.50 | 9422 | |
|
