| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | HLEE | 6.55 | 7.55 | 6.55 | 7.55 | -9.04 | -0.75 | 12 | | 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 | | WIHN | 13.98 | 14.24 | 12.96 | 13.42 | -7.83 | -1.14 | 39130 | | 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 | | GAV | 161.50 | 162.50 | 161.00 | 162.50 | -3.85 | -6.50 | 95 | | 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 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | LEHN | 294.00 | 294.00 | 283.00 | 289.50 | -2.03 | -6.00 | 3625 | | STRN | 20.00 | 20.00 | 20.00 | 20.00 | -1.96 | -0.40 | 553 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | 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 | | AEVS | 13.55 | 13.60 | 13.00 | 13.40 | -1.47 | -0.20 | 8181 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | BAER | 62.76 | 62.92 | 62.04 | 62.12 | -1.02 | -0.64 | 415893 | | GMI | 224.00 | 224.00 | 222.00 | 224.00 | -0.88 | -2.00 | 31 | | BION | 45.60 | 45.85 | 45.15 | 45.15 | -0.88 | -0.40 | 69999 | | LEON | 13.62 | 13.90 | 13.60 | 13.60 | -0.87 | -0.12 | 31001 | | UBSG | 37.12 | 37.12 | 36.51 | 36.63 | -0.84 | -0.31 | 4039368 | | BEAN | 775.00 | 778.50 | 763.00 | 774.00 | -0.83 | -6.50 | 15460 | | LOGN | 82.88 | 83.30 | 81.52 | 81.60 | -0.83 | -0.68 | 438868 | | CICN | 123.00 | 123.00 | 119.50 | 123.00 | -0.81 | -1.00 | 12737 | | TECN | 129.70 | 130.30 | 127.70 | 128.70 | -0.77 | -1.00 | 28971 | | IMPN | 75.50 | 75.50 | 74.30 | 75.10 | -0.66 | -0.50 | 23010 | | SQN | 490.00 | 490.40 | 481.80 | 487.20 | -0.65 | -3.20 | 21921 | | HELN | 201.20 | 201.60 | 197.20 | 200.40 | -0.60 | -1.20 | 584362 | | ROG | 330.00 | 331.00 | 327.60 | 327.70 | -0.58 | -1.90 | 716011 | | SLHN | 919.20 | 922.00 | 913.40 | 914.80 | -0.57 | -5.20 | 44968 | | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | | LLBN | 83.00 | 83.80 | 82.90 | 83.40 | -0.48 | -0.40 | 8831 | | KOMN | 64.50 | 65.00 | 63.50 | 64.00 | -0.47 | -0.30 | 9634 | | VONN | 64.30 | 64.60 | 64.10 | 64.10 | -0.47 | -0.30 | 30976 | | FTON | 11.20 | 11.30 | 10.80 | 11.15 | -0.45 | -0.05 | 9676 | | ZUBN | 46.20 | 46.20 | 45.60 | 45.60 | -0.44 | -0.20 | 114 | | EFGN | 19.10 | 19.10 | 18.84 | 18.94 | -0.42 | -0.08 | 425749 | | PEDU | 45.00 | 49.80 | 45.00 | 49.80 | -0.40 | -0.20 | 152 | | LAND | 51.90 | 52.00 | 51.10 | 51.60 | -0.39 | -0.20 | 66625 | | ISN | 164.60 | 164.60 | 162.00 | 163.40 | -0.37 | -0.60 | 1266 | | BSLN | 55.20 | 55.40 | 54.50 | 55.00 | -0.36 | -0.20 | 16811 | | ZURN | 602.00 | 602.00 | 596.40 | 599.40 | -0.30 | -1.80 | 157458 | | UHRN | 34.54 | 34.84 | 34.00 | 34.36 | -0.29 | -0.10 | 25227 | | VPBN | 84.40 | 84.60 | 83.20 | 84.20 | -0.24 | -0.20 | 2721 | |
|
