| 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 | | SWTQ | 266.00 | 266.00 | 247.00 | 250.00 | -8.93 | -24.50 | 23263 | | 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 | | EVE | 0.82 | 0.82 | 0.75 | 0.75 | -6.25 | -0.05 | 1178 | | 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 | | SNBN | 3510.00 | 3580.00 | 3390.00 | 3390.00 | -3.97 | -140.00 | 210 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | NIBEB | 2.93 | 2.93 | 2.93 | 2.93 | -3.62 | -0.11 | 70 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | KOMN | 65.60 | 65.60 | 63.50 | 63.50 | -3.20 | -2.10 | 19686 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | BOSN | 156.80 | 156.80 | 152.80 | 153.20 | -2.67 | -4.20 | 24504 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | ARYN | 52.00 | 53.30 | 51.80 | 51.80 | -2.26 | -1.20 | 136161 | | BYS | 271.00 | 271.00 | 264.00 | 266.50 | -2.02 | -5.50 | 1956 | | LOGN | 83.32 | 83.50 | 82.36 | 83.00 | -1.96 | -1.66 | 1401694 | | COTN | 220.00 | 222.00 | 216.20 | 219.60 | -1.96 | -4.40 | 48181 | | MIKN | 20.85 | 20.85 | 19.94 | 20.35 | -1.93 | -0.40 | 12745 | | ADEN | 22.90 | 22.96 | 22.32 | 22.44 | -1.92 | -0.44 | 700561 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | OERL | 3.27 | 3.37 | 3.15 | 3.21 | -1.83 | -0.06 | 911613 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | FORN | 880.00 | 880.00 | 858.00 | 860.00 | -1.71 | -15.00 | 3606 | | KURN | 27.74 | 27.76 | 27.20 | 27.28 | -1.59 | -0.44 | 115097 | | LMN | 12.80 | 12.80 | 12.55 | 12.60 | -1.56 | -0.20 | 17606 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | IFCN | 97.40 | 97.40 | 95.60 | 96.50 | -1.53 | -1.50 | 46547 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | LISN | 119000.00 | 119400.00 | 117200.00 | 117400.00 | -1.51 | -1800.00 | 189 | | CMBN | 99.80 | 99.80 | 98.25 | 98.25 | -1.50 | -1.50 | 228810 | | CLN | 7.25 | 7.25 | 7.11 | 7.12 | -1.39 | -0.10 | 829082 | | CALN | 11.68 | 11.74 | 11.38 | 11.58 | -1.36 | -0.16 | 12365 | | NESN | 78.82 | 79.82 | 78.64 | 78.79 | -1.36 | -1.09 | 10366663 | | BELL | 223.50 | 224.00 | 219.50 | 220.00 | -1.35 | -3.00 | 10528 | | UHR | 169.45 | 169.60 | 166.85 | 168.05 | -1.29 | -2.20 | 298433 | | 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 | | PGHN | 970.20 | 976.00 | 961.60 | 966.60 | -1.10 | -10.80 | 115400 | | ASCN | 3.69 | 3.69 | 3.60 | 3.64 | -1.09 | -0.04 | 96990 | | AUTN | 169.00 | 169.00 | 166.80 | 166.80 | -1.07 | -1.80 | 17161 | | EMMN | 746.00 | 752.00 | 738.00 | 738.00 | -1.07 | -8.00 | 18516 | | HBLN | 4020.00 | 4020.00 | 3980.00 | 3980.00 | -1.00 | -40.00 | 77 | | HUBN | 141.60 | 142.20 | 138.80 | 139.60 | -0.99 | -1.40 | 126824 | | BEKN | 307.00 | 309.00 | 303.50 | 304.50 | -0.98 | -3.00 | 8179 | | RIEN | 3.11 | 3.13 | 2.96 | 3.13 | -0.95 | -0.03 | 950315 | | ARBN | 5.34 | 5.49 | 5.30 | 5.34 | -0.93 | -0.05 | 126032 | | FTON | 10.50 | 10.75 | 10.30 | 10.70 | -0.93 | -0.10 | 5992 | |
|
