| 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 | | 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 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | 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 | | ADVN | 38.00 | 38.00 | 38.00 | 38.00 | -3.06 | -1.20 | 1800 | | KUD | 1.29 | 1.30 | 1.28 | 1.28 | -3.03 | -0.04 | 9318 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | KOMN | 60.00 | 62.00 | 57.70 | 61.00 | -2.71 | -1.70 | 41141 | | STGN | 30.00 | 30.00 | 29.00 | 29.20 | -2.67 | -0.80 | 1639 | | COPN | 64.50 | 64.50 | 61.50 | 62.20 | -2.51 | -1.60 | 46605 | | KLIN | 10.20 | 10.30 | 10.00 | 10.00 | -2.44 | -0.25 | 3618 | | LMN | 12.50 | 12.70 | 12.00 | 12.00 | -2.44 | -0.30 | 42601 | | EVE | 0.85 | 0.85 | 0.83 | 0.83 | -2.35 | -0.02 | 5190 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | STMN | 93.32 | 93.58 | 91.18 | 91.60 | -2.03 | -1.90 | 542759 | | 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 | | GAV | 175.00 | 180.00 | 172.00 | 174.00 | -1.69 | -3.00 | 3052 | | SHLTN | 1.21 | 1.25 | 1.20 | 1.20 | -1.64 | -0.02 | 57723 | | SANN | 12.30 | 12.42 | 12.00 | 12.20 | -1.61 | -0.20 | 45164 | | 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 | | UHR | 164.20 | 164.20 | 161.10 | 162.15 | -1.52 | -2.50 | 97822 | | BCJ | 70.00 | 70.00 | 70.00 | 70.00 | -1.41 | -1.00 | 102 | | SNBN | 3600.00 | 3630.00 | 3560.00 | 3630.00 | -1.36 | -50.00 | 28 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | SCMN | 581.50 | 582.50 | 574.50 | 576.50 | -1.20 | -7.00 | 67440 | | BAER | 58.00 | 58.34 | 57.28 | 57.40 | -1.20 | -0.70 | 425436 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | PEAN | 5.86 | 5.93 | 5.86 | 5.88 | -1.18 | -0.07 | 21193 | | UHRN | 33.36 | 33.36 | 32.84 | 33.14 | -1.13 | -0.38 | 44771 | | VBSN | 135.00 | 137.50 | 135.00 | 136.00 | -1.09 | -1.50 | 276 | | MOVE | 151.00 | 156.00 | 151.00 | 154.80 | -1.02 | -1.60 | 9943 | | LLBN | 75.10 | 75.20 | 74.00 | 74.90 | -0.93 | -0.70 | 35584 | | BVZN | 1090.00 | 1090.00 | 1080.00 | 1080.00 | -0.92 | -10.00 | 11 | | YPSN | 335.00 | 335.00 | 330.50 | 330.50 | -0.90 | -3.00 | 11795 | | BCGE | 24.50 | 24.50 | 24.30 | 24.40 | -0.81 | -0.20 | 9187 | | ELMN | 1260.00 | 1260.00 | 1260.00 | 1260.00 | -0.79 | -10.00 | 150 | | ALSN | 216.00 | 216.00 | 213.00 | 213.50 | -0.70 | -1.50 | 24083 | | RIEN | 3.21 | 3.21 | 3.13 | 3.16 | -0.63 | -0.02 | 248626 | | ROG | 308.90 | 310.40 | 306.30 | 307.40 | -0.61 | -1.90 | 1222476 | | CLTN | 50.00 | 50.00 | 49.30 | 49.90 | -0.60 | -0.30 | 4288 | | ASCN | 3.46 | 3.50 | 3.40 | 3.50 | -0.57 | -0.02 | 92094 | | NWRN | 17.60 | 17.90 | 17.10 | 17.70 | -0.56 | -0.10 | 125819 | | SOON | 200.80 | 201.10 | 198.70 | 200.10 | -0.55 | -1.10 | 145330 | | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | |
|
