| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.02 | 0.02 | 0.00 | 0.00 | -100.00 | -0.02 | 2872484 | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | 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 | | LECN | 0.14 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 10517 | | COPN | 120.20 | 120.20 | 113.80 | 114.60 | -6.53 | -8.00 | 70582 | | IDIA | 3.70 | 3.71 | 3.49 | 3.50 | -5.66 | -0.21 | 1152450 | | 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 | | NWRN | 19.50 | 19.76 | 18.82 | 18.86 | -4.55 | -0.90 | 106616 | | KUD | 1.18 | 1.23 | 1.18 | 1.18 | -4.07 | -0.05 | 22360 | | 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 | | BBN | 11.65 | 11.65 | 11.05 | 11.10 | -3.48 | -0.40 | 14872 | | PGHN | 1007.50 | 1008.50 | 951.20 | 966.60 | -3.44 | -34.40 | 109663 | | SQN | 439.40 | 441.00 | 423.00 | 423.40 | -3.38 | -14.80 | 34940 | | CICN | 129.50 | 130.50 | 125.00 | 126.00 | -3.08 | -4.00 | 15775 | | KURN | 25.86 | 26.14 | 25.22 | 25.22 | -3.07 | -0.80 | 132169 | | FTON | 10.20 | 10.20 | 9.98 | 10.00 | -2.91 | -0.30 | 2581 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | ZUGN | 2400.00 | 2400.00 | 2340.00 | 2350.00 | -2.49 | -60.00 | 101 | | WIHN | 11.20 | 11.80 | 10.20 | 11.00 | -2.48 | -0.28 | 38595 | | CFT | 293.00 | 293.00 | 284.00 | 285.00 | -2.40 | -7.00 | 2256 | | GRKP | 2110.00 | 2110.00 | 2050.00 | 2060.00 | -2.37 | -50.00 | 163 | | ORON | 10.96 | 11.04 | 10.56 | 10.70 | -2.37 | -0.26 | 37831 | | YPSN | 304.00 | 304.00 | 288.00 | 293.50 | -2.33 | -7.00 | 24246 | | SANN | 12.92 | 13.00 | 12.62 | 12.64 | -2.32 | -0.30 | 48550 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | KLIN | 11.25 | 11.25 | 10.90 | 10.90 | -2.24 | -0.25 | 1818 | | UBSG | 35.00 | 35.22 | 33.89 | 34.00 | -2.24 | -0.78 | 7349041 | | MIKN | 17.50 | 17.50 | 17.00 | 17.00 | -2.19 | -0.38 | 2670 | | PEAN | 6.00 | 6.00 | 5.86 | 5.86 | -2.17 | -0.13 | 46425 | | DESN | 369.00 | 369.00 | 356.00 | 360.00 | -2.04 | -7.50 | 3289 | | VONN | 66.50 | 66.70 | 65.20 | 65.20 | -1.95 | -1.30 | 32349 | | GAV | 159.00 | 159.00 | 159.00 | 159.00 | -1.85 | -3.00 | 100 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | HOLN | 75.90 | 77.46 | 73.12 | 74.28 | -1.75 | -1.32 | 2518766 | | SFZN | 97.00 | 97.40 | 94.90 | 95.30 | -1.75 | -1.70 | 89954 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | SWTQ | 270.00 | 270.00 | 261.50 | 264.50 | -1.67 | -4.50 | 2301 | | MOBN | 389.00 | 389.00 | 383.50 | 384.00 | -1.66 | -6.50 | 18857 | | STGN | 31.60 | 31.80 | 31.00 | 31.00 | -1.59 | -0.50 | 2361 | | 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 | | HBLN | 4040.00 | 4060.00 | 4000.00 | 4000.00 | -1.48 | -60.00 | 22 | | LONN | 526.60 | 527.00 | 511.80 | 518.20 | -1.48 | -7.80 | 141506 | | LAND | 54.80 | 54.90 | 53.60 | 54.00 | -1.46 | -0.80 | 28397 | | AMS | 8.27 | 8.30 | 7.99 | 8.13 | -1.45 | -0.12 | 476211 | | BCJ | 73.00 | 73.00 | 71.00 | 73.00 | -1.35 | -1.00 | 114 | |
|
