(aa)
Open:=0.00
Change:=
Bid:=16.31 x400
Trade Time:=4:00 PM EST
Ask:=16.67 x200
Prev Close:=16.31
Last Trade:=16.31
Updating Price:=$
            16.31
Updating Change:=null

(aan)
Open:=0.00
Change:=
Bid:=28.28 x400
Trade Time:=4:00 PM EST
Ask:=30.00 x200
Prev Close:=28.81
Last Trade:=28.81
Updating Price:=$
            28.81
Updating Change:=null

(aapl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=343.26
Last Trade:=343.26
Updating Price:=$
            343.26
Updating Change:=null

(abat)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.07
Last Trade:=1.07
Updating Price:=$
            1.07
Updating Change:=null

(abax)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.77
Last Trade:=27.77
Updating Price:=$
            27.77
Updating Change:=null

(abbc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.58
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=null

(abcb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.89
Last Trade:=8.89
Updating Price:=$
            8.89
Updating Change:=null

(abg)
Open:=0.00
Change:=
Bid:=18.30 x400
Trade Time:=4:02 PM EST
Ask:=19.14 x200
Prev Close:=18.72
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=null

(abmd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.75
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=null

(acas)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.99
Last Trade:=9.99
Updating Price:=$
            9.99
Updating Change:=null

(acet)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.73
Last Trade:=6.73
Updating Price:=$
            6.73
Updating Change:=null

(aco)
Open:=0.00
Change:=
Bid:=37.49 x400
Trade Time:=4:01 PM EST
Ask:=38.89 x200
Prev Close:=38.19
Last Trade:=38.19
Updating Price:=$
            38.19
Updating Change:=null

(acom)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.00
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=null

(actg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=38.38
Last Trade:=38.38
Updating Price:=$
            38.38
Updating Change:=null

(adbe)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.53
Last Trade:=31.53
Updating Price:=$
            31.53
Updating Change:=null

(adp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=53.89
Last Trade:=53.89
Updating Price:=$
            53.89
Updating Change:=null

(adpi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.02
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=null

(adpt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:53 PM EST
Ask:=0.00 x200
Prev Close:=3.00
Last Trade:=3.00
Updating Price:=$
            3.00
Updating Change:=null

(adsk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.70
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=null

(adtn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.39
Last Trade:=39.39
Updating Price:=$
            39.39
Updating Change:=null

(aec)
Open:=0.00
Change:=
Bid:=16.03 x400
Trade Time:=4:01 PM EST
Ask:=16.92 x200
Prev Close:=16.50
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=null

(aeis)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.02
Last Trade:=15.02
Updating Price:=$
            15.02
Updating Change:=null

(aet)
Open:=0.00
Change:=
Bid:=44.97 x400
Trade Time:=4:00 PM EST
Ask:=45.22 x200
Prev Close:=45.23
Last Trade:=45.23
Updating Price:=$
            45.23
Updating Change:=null

(afce)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.90
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=null

(agco)
Open:=0.00
Change:=
Bid:=49.55 x400
Trade Time:=4:02 PM EST
Ask:=50.35 x200
Prev Close:=50.31
Last Trade:=50.31
Updating Price:=$
            50.31
Updating Change:=null

(agx)
Open:=0.00
Change:=
Bid:=10.33 x400
Trade Time:=4:00 PM EST
Ask:=10.39 x200
Prev Close:=10.42
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=null

(agys)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.33
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=null

(ahc)
Open:=0.00
Change:=
Bid:=6.56 x400
Trade Time:=4:01 PM EST
Ask:=8.33 x200
Prev Close:=7.35
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=null

(aht)
Open:=0.00
Change:=
Bid:=12.19 x400
Trade Time:=4:02 PM EST
Ask:=13.07 x200
Prev Close:=12.63
Last Trade:=12.63
Updating Price:=$
            12.63
Updating Change:=null

(aig)
Open:=0.00
Change:=
Bid:=29.85 x400
Trade Time:=4:02 PM EST
Ask:=31.39 x200
Prev Close:=29.98
Last Trade:=29.98
Updating Price:=$
            29.98
Updating Change:=null

(airm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=75.33
Last Trade:=75.33
Updating Price:=$
            75.33
Updating Change:=null

(akam)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.49
Last Trade:=31.49
Updating Price:=$
            31.49
Updating Change:=null

(alb)
Open:=0.00
Change:=
Bid:=69.56 x400
Trade Time:=4:03 PM EST
Ask:=71.40 x200
Prev Close:=70.48
Last Trade:=70.48
Updating Price:=$
            70.48
Updating Change:=null

(alc)
Open:=0.00
Change:=
Bid:=16.33 x400
Trade Time:=4:01 PM EST
Ask:=17.17 x200
Prev Close:=16.75
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=null

(ale)
Open:=0.00
Change:=
Bid:=40.83 x400
Trade Time:=4:02 PM EST
Ask:=42.23 x200
Prev Close:=41.53
Last Trade:=41.53
Updating Price:=$
            41.53
Updating Change:=null

(alex)
Open:=0.00
Change:=
Bid:=49.30 x400
Trade Time:=4:05 PM EST
Ask:=50.82 x200
Prev Close:=50.12
Last Trade:=50.12
Updating Price:=$
            50.12
Updating Change:=null

(alnc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.05
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=null

(alth)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.15
Last Trade:=2.15
Updating Price:=$
            2.15
Updating Change:=null

(altr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.53
Last Trade:=47.53
Updating Price:=$
            47.53
Updating Change:=null

(alxa)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.86
Last Trade:=1.86
Updating Price:=$
            1.86
Updating Change:=null

(alxn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.51
Last Trade:=47.51
Updating Price:=$
            47.51
Updating Change:=null

(amat)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.29
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=null

(amg)
Open:=0.00
Change:=
Bid:=99.42 x400
Trade Time:=4:02 PM EST
Ask:=105.66 x200
Prev Close:=104.20
Last Trade:=104.20
Updating Price:=$
            104.20
Updating Change:=null

(amgn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=58.28
Last Trade:=58.28
Updating Price:=$
            58.28
Updating Change:=null

(amn)
Open:=0.00
Change:=
Bid:=65.41 x400
Trade Time:=4:02 PM EST
Ask:=67.13 x200
Prev Close:=66.27
Last Trade:=66.27
Updating Price:=$
            66.27
Updating Change:=null

(amp)
Open:=0.00
Change:=
Bid:=58.06 x400
Trade Time:=4:01 PM EST
Ask:=58.71 x200
Prev Close:=58.39
Last Trade:=58.39
Updating Price:=$
            58.39
Updating Change:=null

(amsg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.81
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=null

(amt)
Open:=0.00
Change:=
Bid:=54.05 x400
Trade Time:=4:02 PM EST
Ask:=54.59 x200
Prev Close:=54.28
Last Trade:=54.28
Updating Price:=$
            54.28
Updating Change:=null

(amzn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=209.49
Last Trade:=209.49
Updating Price:=$
            209.49
Updating Change:=null

(anf)
Open:=0.00
Change:=
Bid:=68.33 x400
Trade Time:=4:00 PM EST
Ask:=69.08 x200
Prev Close:=68.72
Last Trade:=68.72
Updating Price:=$
            68.72
Updating Change:=null

(ango)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.27
Last Trade:=14.27
Updating Price:=$
            14.27
Updating Change:=null

(anr)
Open:=0.00
Change:=
Bid:=44.85 x400
Trade Time:=4:00 PM EST
Ask:=46.99 x200
Prev Close:=46.75
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=null

(anth)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.18
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=null

(anv)
Open:=0.00
Change:=
Bid:=3.48 x400
Trade Time:=4:00 PM EST
Ask:=35.12 x200
Prev Close:=34.81
Last Trade:=34.81
Updating Price:=$
            34.81
Updating Change:=null

(aoi)
Open:=0.00
Change:=
Bid:=3.20 x400
Trade Time:=4:00 PM EST
Ask:=3.54 x200
Prev Close:=3.32
Last Trade:=3.32
Updating Price:=$
            3.32
Updating Change:=null

(aon)
Open:=0.00
Change:=
Bid:=51.41 x400
Trade Time:=4:02 PM EST
Ask:=51.98 x200
Prev Close:=51.71
Last Trade:=51.71
Updating Price:=$
            51.71
Updating Change:=null

(apac)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.32
Last Trade:=5.32
Updating Price:=$
            5.32
Updating Change:=null

(apd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=108.00 x200
Prev Close:=96.45
Last Trade:=96.45
Updating Price:=$
            96.45
Updating Change:=null

(apkt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=72.02
Last Trade:=72.02
Updating Price:=$
            72.02
Updating Change:=null

(apol)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=46.46
Last Trade:=46.46
Updating Price:=$
            46.46
Updating Change:=null

(aray)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.14
Last Trade:=8.14
Updating Price:=$
            8.14
Updating Change:=null

(arb)
Open:=0.00
Change:=
Bid:=40.61 x400
Trade Time:=4:00 PM EST
Ask:=41.91 x200
Prev Close:=41.26
Last Trade:=41.26
Updating Price:=$
            41.26
Updating Change:=null

(are)
Open:=0.00
Change:=
Bid:=77.78 x400
Trade Time:=4:03 PM EST
Ask:=80.20 x200
Prev Close:=79.01
Last Trade:=79.01
Updating Price:=$
            79.01
Updating Change:=null

(ari)
Open:=0.00
Change:=
Bid:=16.13 x400
Trade Time:=4:03 PM EST
Ask:=16.67 x200
Prev Close:=16.24
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=null

(aria)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.54
Last Trade:=11.54
Updating Price:=$
            11.54
Updating Change:=null

(aro)
Open:=0.00
Change:=
Bid:=17.00 x400
Trade Time:=4:00 PM EST
Ask:=25.00 x200
Prev Close:=17.56
Last Trade:=17.56
Updating Price:=$
            17.56
Updating Change:=null

(arow)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.66
Last Trade:=24.66
Updating Price:=$
            24.66
Updating Change:=null

(arw)
Open:=0.00
Change:=
Bid:=41.36 x400
Trade Time:=4:05 PM EST
Ask:=42.42 x200
Prev Close:=41.89
Last Trade:=41.89
Updating Price:=$
            41.89
Updating Change:=null

(asca)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.75
Last Trade:=23.75
Updating Price:=$
            23.75
Updating Change:=null

(asfi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.13
Last Trade:=8.13
Updating Price:=$
            8.13
Updating Change:=null

(atls)
Open:=0.00
Change:=
Bid:=17.46 x400
Trade Time:=4:02 PM EST
Ask:=0.00 x200
Prev Close:=21.79
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=null

(atni)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.14
Last Trade:=38.14
Updating Price:=$
            38.14
Updating Change:=null

(atpg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.65
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=null

(atsg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.89
Last Trade:=6.89
Updating Price:=$
            6.89
Updating Change:=null

(atvi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.84
Last Trade:=11.84
Updating Price:=$
            11.84
Updating Change:=null

(auxl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.79
Last Trade:=19.79
Updating Price:=$
            19.79
Updating Change:=null

(avid)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.40
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=null

(avnw)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.96
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=null

(avx)
Open:=0.00
Change:=
Bid:=15.08 x400
Trade Time:=4:04 PM EST
Ask:=15.85 x200
Prev Close:=15.55
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=null

(avy)
Open:=0.00
Change:=
Bid:=38.49 x400
Trade Time:=4:01 PM EST
Ask:=39.55 x200
Prev Close:=39.02
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=null

(awi)
Open:=0.00
Change:=
Bid:=46.28 x400
Trade Time:=4:03 PM EST
Ask:=47.70 x200
Prev Close:=46.99
Last Trade:=46.99
Updating Price:=$
            46.99
Updating Change:=null

(awr)
Open:=0.00
Change:=
Bid:=34.39 x400
Trade Time:=4:03 PM EST
Ask:=35.65 x200
Prev Close:=35.02
Last Trade:=35.02
Updating Price:=$
            35.02
Updating Change:=null

(axl)
Open:=0.00
Change:=
Bid:=10.51 x400
Trade Time:=4:02 PM EST
Ask:=11.30 x200
Prev Close:=10.93
Last Trade:=10.93
Updating Price:=$
            10.93
Updating Change:=null

(axp)
Open:=0.00
Change:=
Bid:=52.41 x400
Trade Time:=4:00 PM EST
Ask:=52.57 x200
Prev Close:=52.34
Last Trade:=52.34
Updating Price:=$
            52.34
Updating Change:=null

(axs)
Open:=0.00
Change:=
Bid:=30.77 x400
Trade Time:=4:02 PM EST
Ask:=31.71 x200
Prev Close:=31.13
Last Trade:=31.13
Updating Price:=$
            31.13
Updating Change:=null

(azo)
Open:=0.00
Change:=
Bid:=285.00 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=297.62
Last Trade:=297.62
Updating Price:=$
            297.62
Updating Change:=null

(ba)
Open:=0.00
Change:=
Bid:=74.25 x400
Trade Time:=4:01 PM EST
Ask:=74.60 x200
Prev Close:=74.27
Last Trade:=74.27
Updating Price:=$
            74.27
Updating Change:=null

(bac)
Open:=0.00
Change:=
Bid:=10.80 x400
Trade Time:=4:01 PM EST
Ask:=11.09 x200
Prev Close:=11.09
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=null

(bamm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=3.44
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=null

(bbbb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=44.17
Last Trade:=44.17
Updating Price:=$
            44.17
Updating Change:=null

(bbby)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=59.39
Last Trade:=59.39
Updating Price:=$
            59.39
Updating Change:=null

(bbg)
Open:=0.00
Change:=
Bid:=46.07 x400
Trade Time:=4:00 PM EST
Ask:=47.25 x200
Prev Close:=46.66
Last Trade:=46.66
Updating Price:=$
            46.66
Updating Change:=null

(bbgi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=4.25
Last Trade:=4.25
Updating Price:=$
            4.25
Updating Change:=null

(bbw)
Open:=0.00
Change:=
Bid:=6.07 x400
Trade Time:=4:00 PM EST
Ask:=6.49 x200
Prev Close:=6.33
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=null

(bc)
Open:=0.00
Change:=
Bid:=20.87 x400
Trade Time:=4:01 PM EST
Ask:=21.58 x200
Prev Close:=21.40
Last Trade:=21.40
Updating Price:=$
            21.40
Updating Change:=null

(bcrx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.78
Last Trade:=3.78
Updating Price:=$
            3.78
Updating Change:=null

(bcsi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.19
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=null

(bdge)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.67
Last Trade:=21.67
Updating Price:=$
            21.67
Updating Change:=null

(beat)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.23
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=null

(beav)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.29
Last Trade:=41.29
Updating Price:=$
            41.29
Updating Change:=null

(belfb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.87
Last Trade:=21.87
Updating Price:=$
            21.87
Updating Change:=null

(bfs)
Open:=0.00
Change:=
Bid:=39.27 x400
Trade Time:=4:02 PM EST
Ask:=40.37 x200
Prev Close:=39.82
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=null

(bgcp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.82
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=null

(bgs)
Open:=0.00
Change:=
Bid:=20.18 x400
Trade Time:=4:00 PM EST
Ask:=21.20 x200
Prev Close:=20.69
Last Trade:=20.69
Updating Price:=$
            20.69
Updating Change:=null

(bh)
Open:=0.00
Change:=
Bid:=378.05 x400
Trade Time:=4:00 PM EST
Ask:=411.43 x200
Prev Close:=399.67
Last Trade:=399.67
Updating Price:=$
            399.67
Updating Change:=null

(bidu)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=143.35
Last Trade:=143.35
Updating Price:=$
            143.35
Updating Change:=null

(biib)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=108.50
Last Trade:=108.50
Updating Price:=$
            108.50
Updating Change:=null

(bio)
Open:=0.00
Change:=
Bid:=113.23 x400
Trade Time:=4:02 PM EST
Ask:=127.53 x200
Prev Close:=121.54
Last Trade:=121.54
Updating Price:=$
            121.54
Updating Change:=null

(bj)
Open:=0.00
Change:=
Bid:=50.35 x400
Trade Time:=4:02 PM EST
Ask:=50.40 x200
Prev Close:=50.36
Last Trade:=50.36
Updating Price:=$
            50.36
Updating Change:=null

(bkmu)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.68
Last Trade:=3.68
Updating Price:=$
            3.68
Updating Change:=null

(bldr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.18
Last Trade:=2.18
Updating Price:=$
            2.18
Updating Change:=null

(blk)
Open:=0.00
Change:=
Bid:=187.14 x400
Trade Time:=4:02 PM EST
Ask:=199.21 x200
Prev Close:=196.42
Last Trade:=196.42
Updating Price:=$
            196.42
Updating Change:=null

(bll)
Open:=0.00
Change:=
Bid:=38.60 x400
Trade Time:=4:01 PM EST
Ask:=39.68 x200
Prev Close:=39.14
Last Trade:=39.14
Updating Price:=$
            39.14
Updating Change:=null

(bmc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=55.79
Last Trade:=55.79
Updating Price:=$
            55.79
Updating Change:=null

(bmi)
Open:=0.00
Change:=
Bid:=36.87 x400
Trade Time:=4:01 PM EST
Ask:=38.43 x200
Prev Close:=37.49
Last Trade:=37.49
Updating Price:=$
            37.49
Updating Change:=null

(bmrn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.86
Last Trade:=27.86
Updating Price:=$
            27.86
Updating Change:=null

(bmtc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.38
Last Trade:=20.38
Updating Price:=$
            20.38
Updating Change:=null

(bokf)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=55.73
Last Trade:=55.73
Updating Price:=$
            55.73
Updating Change:=null

(boom)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.03
Last Trade:=23.03
Updating Price:=$
            23.03
Updating Change:=null

(bpop)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.74
Last Trade:=2.74
Updating Price:=$
            2.74
Updating Change:=null

(brc)
Open:=0.00
Change:=
Bid:=30.98 x400
Trade Time:=4:02 PM EST
Ask:=34.63 x200
Prev Close:=32.93
Last Trade:=32.93
Updating Price:=$
            32.93
Updating Change:=null

(brcm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.41
Last Trade:=34.41
Updating Price:=$
            34.41
Updating Change:=null

(bre)
Open:=0.00
Change:=
Bid:=48.84 x400
Trade Time:=4:02 PM EST
Ask:=51.87 x200
Prev Close:=50.92
Last Trade:=50.92
Updating Price:=$
            50.92
Updating Change:=null

(brli)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.85
Last Trade:=20.85
Updating Price:=$
            20.85
Updating Change:=null

(brs)
Open:=0.00
Change:=
Bid:=50.12 x400
Trade Time:=4:05 PM EST
Ask:=51.52 x200
Prev Close:=50.82
Last Trade:=50.82
Updating Price:=$
            50.82
Updating Change:=null

(bsrr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.26
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=null

(bstc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.67
Last Trade:=21.67
Updating Price:=$
            21.67
Updating Change:=null

(btn)
Open:=0.00
Change:=
Bid:=4.51 x400
Trade Time:=3:59 PM EST
Ask:=4.93 x200
Prev Close:=4.77
Last Trade:=4.77
Updating Price:=$
            4.77
Updating Change:=null

(buse)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.27
Last Trade:=5.27
Updating Price:=$
            5.27
Updating Change:=null

(bxg)
Open:=0.00
Change:=
Bid:=2.85 x400
Trade Time:=4:04 PM EST
Ask:=2.89 x200
Prev Close:=2.91
Last Trade:=2.91
Updating Price:=$
            2.91
Updating Change:=null

(bxs)
Open:=0.00
Change:=
Bid:=12.13 x400
Trade Time:=4:01 PM EST
Ask:=13.01 x200
Prev Close:=12.57
Last Trade:=12.57
Updating Price:=$
            12.57
Updating Change:=null

(byi)
Open:=0.00
Change:=
Bid:=39.56 x400
Trade Time:=4:02 PM EST
Ask:=42.03 x200
Prev Close:=41.15
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=null

(bz)
Open:=0.00
Change:=
Bid:=7.56 x400
Trade Time:=4:03 PM EST
Ask:=8.24 x200
Prev Close:=7.90
Last Trade:=7.90
Updating Price:=$
            7.90
Updating Change:=null

(c)
Open:=0.00
Change:=
Bid:=42.81 x400
Trade Time:=4:00 PM EST
Ask:=42.85 x200
Prev Close:=42.88
Last Trade:=42.88
Updating Price:=$
            42.88
Updating Change:=null

(ca)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.17
Last Trade:=23.17
Updating Price:=$
            23.17
Updating Change:=null

(cag)
Open:=0.00
Change:=
Bid:=25.73 x400
Trade Time:=4:01 PM EST
Ask:=25.90 x200
Prev Close:=25.90
Last Trade:=25.90
Updating Price:=$
            25.90
Updating Change:=null

(cah)
Open:=0.00
Change:=
Bid:=46.08 x400
Trade Time:=4:04 PM EST
Ask:=46.59 x200
Prev Close:=46.32
Last Trade:=46.32
Updating Price:=$
            46.32
Updating Change:=null

(cake)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=32.83
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=null

(cap)
Open:=0.00
Change:=
Bid:=20.25 x400
Trade Time:=4:04 PM EST
Ask:=21.17 x200
Prev Close:=20.71
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=null

(cas)
Open:=0.00
Change:=
Bid:=16.67 x400
Trade Time:=4:03 PM EST
Ask:=17.43 x200
Prev Close:=17.05
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=null

(casc)
Open:=0.00
Change:=
Bid:=48.31 x400
Trade Time:=4:03 PM EST
Ask:=49.69 x200
Prev Close:=49.00
Last Trade:=49.00
Updating Price:=$
            49.00
Updating Change:=null

(cat)
Open:=0.00
Change:=
Bid:=108.35 x400
Trade Time:=4:00 PM EST
Ask:=108.60 x200
Prev Close:=108.62
Last Trade:=108.62
Updating Price:=$
            108.62
Updating Change:=null

(caty)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.66
Last Trade:=16.66
Updating Price:=$
            16.66
Updating Change:=null

(cavm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=44.37
Last Trade:=44.37
Updating Price:=$
            44.37
Updating Change:=null

(cb)
Open:=0.00
Change:=
Bid:=62.60 x400
Trade Time:=4:04 PM EST
Ask:=63.32 x200
Prev Close:=63.03
Last Trade:=63.03
Updating Price:=$
            63.03
Updating Change:=null

(cbb)
Open:=0.00
Change:=
Bid:=3.26 x400
Trade Time:=4:01 PM EST
Ask:=3.82 x200
Prev Close:=3.29
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=null

(cbg)
Open:=0.00
Change:=
Bid:=24.95 x400
Trade Time:=4:02 PM EST
Ask:=25.83 x200
Prev Close:=25.39
Last Trade:=25.39
Updating Price:=$
            25.39
Updating Change:=null

(cbr)
Open:=0.00
Change:=
Bid:=4.95 x400
Trade Time:=4:04 PM EST
Ask:=5.65 x200
Prev Close:=5.60
Last Trade:=5.60
Updating Price:=$
            5.60
Updating Change:=null

(cbu)
Open:=0.00
Change:=
Bid:=24.60 x400
Trade Time:=4:02 PM EST
Ask:=25.47 x200
Prev Close:=25.14
Last Trade:=25.14
Updating Price:=$
            25.14
Updating Change:=null

(ccbg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.27
Last Trade:=10.27
Updating Price:=$
            10.27
Updating Change:=null

(ccc)
Open:=0.00
Change:=
Bid:=16.65 x400
Trade Time:=4:02 PM EST
Ask:=17.45 x200
Prev Close:=17.05
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=null

(cce)
Open:=0.00
Change:=
Bid:=29.19 x400
Trade Time:=4:02 PM EST
Ask:=29.99 x200
Prev Close:=29.81
Last Trade:=29.81
Updating Price:=$
            29.81
Updating Change:=null

(ccmp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=48.02
Last Trade:=48.02
Updating Price:=$
            48.02
Updating Change:=null

(ccne)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.86
Last Trade:=13.86
Updating Price:=$
            13.86
Updating Change:=null

(ccoi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.05
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=null

(cdzi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.18
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=null

(cec)
Open:=0.00
Change:=
Bid:=41.25 x400
Trade Time:=4:00 PM EST
Ask:=42.53 x200
Prev Close:=41.94
Last Trade:=41.94
Updating Price:=$
            41.94
Updating Change:=null

(ceco)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.64
Last Trade:=21.64
Updating Price:=$
            21.64
Updating Change:=null

(celg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=60.88
Last Trade:=60.88
Updating Price:=$
            60.88
Updating Change:=null

(ceph)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=80.18
Last Trade:=80.18
Updating Price:=$
            80.18
Updating Change:=null

(cern)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=62.54
Last Trade:=62.54
Updating Price:=$
            62.54
Updating Change:=null

(cers)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.02
Last Trade:=3.02
Updating Price:=$
            3.02
Updating Change:=null

(cffn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.85
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=null

(cfnb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.37
Last Trade:=15.37
Updating Price:=$
            15.37
Updating Change:=null

(cfnl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.08
Last Trade:=11.08
Updating Price:=$
            11.08
Updating Change:=null

(cgx)
Open:=0.00
Change:=
Bid:=54.65 x400
Trade Time:=4:01 PM EST
Ask:=56.43 x200
Prev Close:=55.54
Last Trade:=55.54
Updating Price:=$
            55.54
Updating Change:=null

(chdx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.50
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=null

(chg)
Open:=0.00
Change:=
Bid:=53.94 x400
Trade Time:=4:03 PM EST
Ask:=55.44 x200
Prev Close:=54.01
Last Trade:=54.01
Updating Price:=$
            54.01
Updating Change:=null

(chh)
Open:=0.00
Change:=
Bid:=33.77 x400
Trade Time:=4:01 PM EST
Ask:=35.09 x200
Prev Close:=34.43
Last Trade:=34.43
Updating Price:=$
            34.43
Updating Change:=null

(chkp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=56.75
Last Trade:=56.75
Updating Price:=$
            56.75
Updating Change:=null

(chrs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.20
Last Trade:=4.20
Updating Price:=$
            4.20
Updating Change:=null

(chrw)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=80.62
Last Trade:=80.62
Updating Price:=$
            80.62
Updating Change:=null

(chs)
Open:=0.00
Change:=
Bid:=15.03 x400
Trade Time:=4:00 PM EST
Ask:=16.16 x200
Prev Close:=15.46
Last Trade:=15.46
Updating Price:=$
            15.46
Updating Change:=null

(chsp)
Open:=0.00
Change:=
Bid:=16.26 x400
Trade Time:=4:02 PM EST
Ask:=17.16 x200
Prev Close:=16.71
Last Trade:=16.71
Updating Price:=$
            16.71
Updating Change:=null

(cix)
Open:=0.00
Change:=
Bid:=12.98 x400
Trade Time:=4:00 PM EST
Ask:=13.18 x200
Prev Close:=13.18
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=null

(ckh)
Open:=0.00
Change:=
Bid:=70.00 x400
Trade Time:=4:03 PM EST
Ask:=104.02 x200
Prev Close:=101.87
Last Trade:=101.87
Updating Price:=$
            101.87
Updating Change:=null

(ckp)
Open:=0.00
Change:=
Bid:=17.79 x400
Trade Time:=4:02 PM EST
Ask:=18.51 x200
Prev Close:=18.15
Last Trade:=18.15
Updating Price:=$
            18.15
Updating Change:=null

(clc)
Open:=0.00
Change:=
Bid:=47.23 x400
Trade Time:=4:04 PM EST
Ask:=48.59 x200
Prev Close:=47.91
Last Trade:=47.91
Updating Price:=$
            47.91
Updating Change:=null

(cldt)
Open:=0.00
Change:=
Bid:=15.98 x400
Trade Time:=4:00 PM EST
Ask:=16.82 x200
Prev Close:=16.44
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=null

(clh)
Open:=0.00
Change:=
Bid:=102.69 x400
Trade Time:=4:05 PM EST
Ask:=106.95 x200
Prev Close:=104.82
Last Trade:=104.82
Updating Price:=$
            104.82
Updating Change:=null

(clne)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.27
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=null

(clny)
Open:=0.00
Change:=
Bid:=17.76 x400
Trade Time:=4:02 PM EST
Ask:=18.58 x200
Prev Close:=18.17
Last Trade:=18.17
Updating Price:=$
            18.17
Updating Change:=null

(clp)
Open:=0.00
Change:=
Bid:=20.25 x400
Trade Time:=4:01 PM EST
Ask:=21.19 x200
Prev Close:=20.72
Last Trade:=20.72
Updating Price:=$
            20.72
Updating Change:=null

(clr)
Open:=0.00
Change:=
Bid:=65.09 x400
Trade Time:=4:00 PM EST
Ask:=66.74 x200
Prev Close:=65.93
Last Trade:=65.93
Updating Price:=$
            65.93
Updating Change:=null

(clw)
Open:=0.00
Change:=
Bid:=66.61 x400
Trade Time:=4:03 PM EST
Ask:=72.99 x200
Prev Close:=70.46
Last Trade:=70.46
Updating Price:=$
            70.46
Updating Change:=null

(cmcsa)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.73
Last Trade:=25.73
Updating Price:=$
            25.73
Updating Change:=null

(cmls)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.59
Last Trade:=3.59
Updating Price:=$
            3.59
Updating Change:=null

(cmn)
Open:=0.00
Change:=
Bid:=26.03 x400
Trade Time:=4:03 PM EST
Ask:=28.59 x200
Prev Close:=27.00
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=null

(cmo)
Open:=0.00
Change:=
Bid:=13.42 x400
Trade Time:=4:02 PM EST
Ask:=13.45 x200
Prev Close:=13.43
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=null

(cmp)
Open:=0.00
Change:=
Bid:=85.25 x400
Trade Time:=4:02 PM EST
Ask:=87.91 x200
Prev Close:=86.58
Last Trade:=86.58
Updating Price:=$
            86.58
Updating Change:=null

(cmtl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=28.41
Last Trade:=28.41
Updating Price:=$
            28.41
Updating Change:=null

(cnbka)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.95
Last Trade:=26.95
Updating Price:=$
            26.95
Updating Change:=null

(cnc)
Open:=0.00
Change:=
Bid:=35.35 x400
Trade Time:=4:02 PM EST
Ask:=36.51 x200
Prev Close:=35.93
Last Trade:=35.93
Updating Price:=$
            35.93
Updating Change:=null

(cnk)
Open:=0.00
Change:=
Bid:=20.64 x400
Trade Time:=4:02 PM EST
Ask:=21.60 x200
Prev Close:=21.12
Last Trade:=21.12
Updating Price:=$
            21.12
Updating Change:=null

(cnsl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.53
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=null

(cog)
Open:=0.00
Change:=
Bid:=66.81 x400
Trade Time:=4:01 PM EST
Ask:=67.54 x200
Prev Close:=67.21
Last Trade:=67.21
Updating Price:=$
            67.21
Updating Change:=null

(colb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.30
Last Trade:=17.30
Updating Price:=$
            17.30
Updating Change:=null

(comv)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.98
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=null

(coo)
Open:=0.00
Change:=
Bid:=76.10 x400
Trade Time:=4:01 PM EST
Ask:=81.70 x200
Prev Close:=80.29
Last Trade:=80.29
Updating Price:=$
            80.29
Updating Change:=null

(cost)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=81.54
Last Trade:=81.54
Updating Price:=$
            81.54
Updating Change:=null

(cov)
Open:=0.00
Change:=
Bid:=53.74 x400
Trade Time:=4:01 PM EST
Ask:=54.93 x200
Prev Close:=54.22
Last Trade:=54.22
Updating Price:=$
            54.22
Updating Change:=null

(cown)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.94
Last Trade:=3.94
Updating Price:=$
            3.94
Updating Change:=null

(cpa)
Open:=0.00
Change:=
Bid:=66.94 x400
Trade Time:=4:01 PM EST
Ask:=68.76 x200
Prev Close:=67.85
Last Trade:=67.85
Updating Price:=$
            67.85
Updating Change:=null

(cpe)
Open:=0.00
Change:=
Bid:=6.73 x400
Trade Time:=4:02 PM EST
Ask:=7.10 x200
Prev Close:=7.05
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=null

(cpn)
Open:=0.00
Change:=
Bid:=15.85 x400
Trade Time:=4:06 PM EST
Ask:=16.79 x200
Prev Close:=16.32
Last Trade:=16.32
Updating Price:=$
            16.32
Updating Change:=null

(cprt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.19
Last Trade:=47.19
Updating Price:=$
            47.19
Updating Change:=null

(cpst)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.56
Last Trade:=1.56
Updating Price:=$
            1.56
Updating Change:=null

(cpy)
Open:=0.00
Change:=
Bid:=12.84 x400
Trade Time:=4:03 PM EST
Ask:=15.78 x200
Prev Close:=13.29
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=null

(cr)
Open:=0.00
Change:=
Bid:=49.83 x400
Trade Time:=4:01 PM EST
Ask:=51.33 x200
Prev Close:=50.58
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=null

(crai)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.99
Last Trade:=27.99
Updating Price:=$
            27.99
Updating Change:=null

(crbc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=0.69
Last Trade:=0.69
Updating Price:=$
            0.69
Updating Change:=null

(crdn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.24
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=null

(cree)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.86
Last Trade:=33.86
Updating Price:=$
            33.86
Updating Change:=null

(crmt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.58
Last Trade:=33.58
Updating Price:=$
            33.58
Updating Change:=null

(crrc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.05
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=null

(crs)
Open:=0.00
Change:=
Bid:=57.08 x400
Trade Time:=4:03 PM EST
Ask:=58.74 x200
Prev Close:=57.91
Last Trade:=57.91
Updating Price:=$
            57.91
Updating Change:=null

(csco)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.86
Last Trade:=15.86
Updating Price:=$
            15.86
Updating Change:=null

(csgp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=59.25
Last Trade:=59.25
Updating Price:=$
            59.25
Updating Change:=null

(cstr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=55.34
Last Trade:=55.34
Updating Price:=$
            55.34
Updating Change:=null

(csu)
Open:=0.00
Change:=
Bid:=9.69 x400
Trade Time:=4:00 PM EST
Ask:=10.09 x200
Prev Close:=9.65
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=null

(cswc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=94.14
Last Trade:=94.14
Updating Price:=$
            94.14
Updating Change:=null

(ctas)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.97
Last Trade:=33.97
Updating Price:=$
            33.97
Updating Change:=null

(ctgx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.47
Last Trade:=12.47
Updating Price:=$
            12.47
Updating Change:=null

(ctl)
Open:=0.00
Change:=
Bid:=40.90 x400
Trade Time:=4:02 PM EST
Ask:=41.01 x200
Prev Close:=41.03
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=null

(ctrp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=44.05
Last Trade:=44.05
Updating Price:=$
            44.05
Updating Change:=null

(ctsh)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=74.80
Last Trade:=74.80
Updating Price:=$
            74.80
Updating Change:=null

(ctxs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=80.78
Last Trade:=80.78
Updating Price:=$
            80.78
Updating Change:=null

(cvo)
Open:=0.00
Change:=
Bid:=6.21 x400
Trade Time:=4:01 PM EST
Ask:=6.71 x200
Prev Close:=6.44
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=null

(cvx)
Open:=0.00
Change:=
Bid:=103.68 x400
Trade Time:=4:00 PM EST
Ask:=104.08 x200
Prev Close:=104.09
Last Trade:=104.09
Updating Price:=$
            104.09
Updating Change:=null

(cxs)
Open:=0.00
Change:=
Bid:=11.15 x400
Trade Time:=4:05 PM EST
Ask:=11.40 x200
Prev Close:=11.28
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=null

(cyh)
Open:=0.00
Change:=
Bid:=24.77 x400
Trade Time:=4:00 PM EST
Ask:=27.10 x200
Prev Close:=26.20
Last Trade:=26.20
Updating Price:=$
            26.20
Updating Change:=null

(cyn)
Open:=0.00
Change:=
Bid:=54.69 x400
Trade Time:=4:03 PM EST
Ask:=56.19 x200
Prev Close:=55.44
Last Trade:=55.44
Updating Price:=$
            55.44
Updating Change:=null

(cytk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.21
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=null

(cytr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=0.68
Last Trade:=0.68
Updating Price:=$
            0.68
Updating Change:=null

(dakt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.92
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=null

(dal)
Open:=0.00
Change:=
Bid:=9.25 x400
Trade Time:=4:00 PM EST
Ask:=9.28 x200
Prev Close:=9.29
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=null

(dar)
Open:=0.00
Change:=
Bid:=16.48 x400
Trade Time:=4:03 PM EST
Ask:=17.13 x200
Prev Close:=16.97
Last Trade:=16.97
Updating Price:=$
            16.97
Updating Change:=null

(dbd)
Open:=0.00
Change:=
Bid:=31.03 x400
Trade Time:=4:03 PM EST
Ask:=32.19 x200
Prev Close:=31.61
Last Trade:=31.61
Updating Price:=$
            31.61
Updating Change:=null

(dd)
Open:=0.00
Change:=
Bid:=54.44 x400
Trade Time:=4:00 PM EST
Ask:=54.63 x200
Prev Close:=54.47
Last Trade:=54.47
Updating Price:=$
            54.47
Updating Change:=null

(ddic)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.57
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=null

(de)
Open:=0.00
Change:=
Bid:=84.62 x400
Trade Time:=4:00 PM EST
Ask:=84.78 x200
Prev Close:=84.54
Last Trade:=84.54
Updating Price:=$
            84.54
Updating Change:=null

(deck)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=90.03
Last Trade:=90.03
Updating Price:=$
            90.03
Updating Change:=null

(dei)
Open:=0.00
Change:=
Bid:=19.85 x400
Trade Time:=4:01 PM EST
Ask:=20.62 x200
Prev Close:=20.26
Last Trade:=20.26
Updating Price:=$
            20.26
Updating Change:=null

(dell)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.98
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=null

(dest)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.48
Last Trade:=20.48
Updating Price:=$
            20.48
Updating Change:=null

(dfz)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.44
Last Trade:=11.44
Updating Price:=$
            11.44
Updating Change:=null

(dgi)
Open:=0.00
Change:=
Bid:=25.34 x400
Trade Time:=4:03 PM EST
Ask:=26.18 x200
Prev Close:=25.76
Last Trade:=25.76
Updating Price:=$
            25.76
Updating Change:=null

(dhil)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=82.58
Last Trade:=82.58
Updating Price:=$
            82.58
Updating Change:=null

(dhr)
Open:=0.00
Change:=
Bid:=54.13 x400
Trade Time:=4:00 PM EST
Ask:=54.49 x200
Prev Close:=54.52
Last Trade:=54.52
Updating Price:=$
            54.52
Updating Change:=null

(dis)
Open:=0.00
Change:=
Bid:=39.67 x400
Trade Time:=4:00 PM EST
Ask:=39.80 x200
Prev Close:=39.72
Last Trade:=39.72
Updating Price:=$
            39.72
Updating Change:=null

(dk)
Open:=0.00
Change:=
Bid:=15.30 x400
Trade Time:=4:01 PM EST
Ask:=16.18 x200
Prev Close:=15.76
Last Trade:=15.76
Updating Price:=$
            15.76
Updating Change:=null

(dlb)
Open:=0.00
Change:=
Bid:=42.77 x400
Trade Time:=4:03 PM EST
Ask:=43.74 x200
Prev Close:=43.15
Last Trade:=43.15
Updating Price:=$
            43.15
Updating Change:=null

(dllr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.60
Last Trade:=21.60
Updating Price:=$
            21.60
Updating Change:=null

(dltr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=68.23
Last Trade:=68.23
Updating Price:=$
            68.23
Updating Change:=null

(dm)
Open:=0.00
Change:=
Bid:=8.02 x400
Trade Time:=4:02 PM EST
Ask:=8.78 x200
Prev Close:=8.40
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=null

(dmrc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=36.01
Last Trade:=36.01
Updating Price:=$
            36.01
Updating Change:=null

(dnbk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.77
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=null

(dndn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.40
Last Trade:=41.40
Updating Price:=$
            41.40
Updating Change:=null

(dnr)
Open:=0.00
Change:=
Bid:=19.90 x400
Trade Time:=4:01 PM EST
Ask:=20.17 x200
Prev Close:=20.05
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=null

(drc)
Open:=0.00
Change:=
Bid:=53.64 x400
Trade Time:=4:03 PM EST
Ask:=55.20 x200
Prev Close:=54.42
Last Trade:=54.42
Updating Price:=$
            54.42
Updating Change:=null

(dri)
Open:=0.00
Change:=
Bid:=52.60 x400
Trade Time:=4:01 PM EST
Ask:=52.69 x200
Prev Close:=52.79
Last Trade:=52.79
Updating Price:=$
            52.79
Updating Change:=null

(driv)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=32.56
Last Trade:=32.56
Updating Price:=$
            32.56
Updating Change:=null

(drl)
Open:=0.00
Change:=
Bid:=1.20 x400
Trade Time:=4:02 PM EST
Ask:=2.61 x200
Prev Close:=2.08
Last Trade:=2.08
Updating Price:=$
            2.08
Updating Change:=null

(dtsi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=40.76
Last Trade:=40.76
Updating Price:=$
            40.76
Updating Change:=null

(dtv)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=51.76
Last Trade:=51.76
Updating Price:=$
            51.76
Updating Change:=null

(dva)
Open:=0.00
Change:=
Bid:=86.10 x400
Trade Time:=4:02 PM EST
Ask:=88.30 x200
Prev Close:=87.20
Last Trade:=87.20
Updating Price:=$
            87.20
Updating Change:=null

(dvn)
Open:=0.00
Change:=
Bid:=77.63 x400
Trade Time:=4:01 PM EST
Ask:=79.89 x200
Prev Close:=78.76
Last Trade:=78.76
Updating Price:=$
            78.76
Updating Change:=null

(dvox)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.50
Last Trade:=7.50
Updating Price:=$
            7.50
Updating Change:=null

(dw)
Open:=0.00
Change:=
Bid:=24.59 x400
Trade Time:=4:02 PM EST
Ask:=25.63 x200
Prev Close:=25.11
Last Trade:=25.11
Updating Price:=$
            25.11
Updating Change:=null

(dwa)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.76
Last Trade:=20.76
Updating Price:=$
            20.76
Updating Change:=null

(dxpe)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.05
Last Trade:=26.05
Updating Price:=$
            26.05
Updating Change:=null

(dy)
Open:=0.00
Change:=
Bid:=16.06 x400
Trade Time:=4:00 PM EST
Ask:=16.90 x200
Prev Close:=16.48
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=null

(dyn)
Open:=0.00
Change:=
Bid:=6.01 x400
Trade Time:=4:06 PM EST
Ask:=6.49 x200
Prev Close:=6.25
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=null

(ebay)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=32.74
Last Trade:=32.74
Updating Price:=$
            32.74
Updating Change:=null

(ebsb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.70
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=null

(ecpg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.09
Last Trade:=31.09
Updating Price:=$
            31.09
Updating Change:=null

(edr)
Open:=0.00
Change:=
Bid:=8.45 x400
Trade Time:=4:01 PM EST
Ask:=9.08 x200
Prev Close:=8.76
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=null

(eeft)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.69
Last Trade:=15.69
Updating Price:=$
            15.69
Updating Change:=null

(egn)
Open:=0.00
Change:=
Bid:=56.61 x400
Trade Time:=4:02 PM EST
Ask:=58.19 x200
Prev Close:=57.40
Last Trade:=57.40
Updating Price:=$
            57.40
Updating Change:=null

(egov)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.52
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=null

(egy)
Open:=0.00
Change:=
Bid:=6.15 x400
Trade Time:=4:00 PM EST
Ask:=6.32 x200
Prev Close:=6.15
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=null

(ek)
Open:=0.00
Change:=
Bid:=3.02 x400
Trade Time:=4:02 PM EST
Ask:=3.08 x200
Prev Close:=3.07
Last Trade:=3.07
Updating Price:=$
            3.07
Updating Change:=null

(elos)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.18
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=null

(els)
Open:=0.00
Change:=
Bid:=63.05 x400
Trade Time:=4:05 PM EST
Ask:=64.63 x200
Prev Close:=63.84
Last Trade:=63.84
Updating Price:=$
            63.84
Updating Change:=null

(endp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=40.66
Last Trade:=40.66
Updating Price:=$
            40.66
Updating Change:=null

(enh)
Open:=0.00
Change:=
Bid:=40.89 x400
Trade Time:=4:02 PM EST
Ask:=42.11 x200
Prev Close:=41.50
Last Trade:=41.50
Updating Price:=$
            41.50
Updating Change:=null

(enoc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.90
Last Trade:=15.90
Updating Price:=$
            15.90
Updating Change:=null

(ens)
Open:=0.00
Change:=
Bid:=34.67 x400
Trade Time:=4:05 PM EST
Ask:=35.50 x200
Prev Close:=35.21
Last Trade:=35.21
Updating Price:=$
            35.21
Updating Change:=null

(ep)
Open:=0.00
Change:=
Bid:=19.96 x400
Trade Time:=4:00 PM EST
Ask:=21.01 x200
Prev Close:=20.43
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=null

(epax)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.88
Last Trade:=8.88
Updating Price:=$
            8.88
Updating Change:=null

(epl)
Open:=0.00
Change:=
Bid:=14.60 x400
Trade Time:=4:02 PM EST
Ask:=15.50 x200
Prev Close:=15.05
Last Trade:=15.05
Updating Price:=$
            15.05
Updating Change:=null

(epm)
Open:=0.00
Change:=
Bid:=6.46 x400
Trade Time:=4:01 PM EST
Ask:=7.88 x200
Prev Close:=7.05
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=null

(eqy)
Open:=0.00
Change:=
Bid:=18.60 x400
Trade Time:=4:03 PM EST
Ask:=19.35 x200
Prev Close:=19.03
Last Trade:=19.03
Updating Price:=$
            19.03
Updating Change:=null

(erie)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=70.69
Last Trade:=70.69
Updating Price:=$
            70.69
Updating Change:=null

(erts)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.19
Last Trade:=24.19
Updating Price:=$
            24.19
Updating Change:=null

(ese)
Open:=0.00
Change:=
Bid:=31.00 x400
Trade Time:=4:03 PM EST
Ask:=39.56 x200
Prev Close:=37.37
Last Trade:=37.37
Updating Price:=$
            37.37
Updating Change:=null

(esgr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=106.04
Last Trade:=106.04
Updating Price:=$
            106.04
Updating Change:=null

(esl)
Open:=0.00
Change:=
Bid:=76.72 x400
Trade Time:=4:07 PM EST
Ask:=79.30 x200
Prev Close:=78.01
Last Trade:=78.01
Updating Price:=$
            78.01
Updating Change:=null

(esrx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=53.96
Last Trade:=53.96
Updating Price:=$
            53.96
Updating Change:=null

(etm)
Open:=0.00
Change:=
Bid:=8.82 x400
Trade Time:=4:03 PM EST
Ask:=10.26 x200
Prev Close:=9.22
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=null

(evr)
Open:=0.00
Change:=
Bid:=33.03 x400
Trade Time:=4:02 PM EST
Ask:=34.17 x200
Prev Close:=33.60
Last Trade:=33.60
Updating Price:=$
            33.60
Updating Change:=null

(exas)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.48
Last Trade:=8.48
Updating Price:=$
            8.48
Updating Change:=null

(exbd)
Open:=0.00
Change:=
Bid:=43.55 x400
Trade Time:=4:04 PM EST
Ask:=44.77 x200
Prev Close:=44.16
Last Trade:=44.16
Updating Price:=$
            44.16
Updating Change:=null

(exls)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.57
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=null

(exp)
Open:=0.00
Change:=
Bid:=27.81 x400
Trade Time:=4:01 PM EST
Ask:=28.81 x200
Prev Close:=28.31
Last Trade:=28.31
Updating Price:=$
            28.31
Updating Change:=null

(expd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=52.43
Last Trade:=52.43
Updating Price:=$
            52.43
Updating Change:=null

(expe)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=29.54
Last Trade:=29.54
Updating Price:=$
            29.54
Updating Change:=null

(exxi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.08
Last Trade:=34.08
Updating Price:=$
            34.08
Updating Change:=null

(fast)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=36.65
Last Trade:=36.65
Updating Price:=$
            36.65
Updating Change:=null

(fbn)
Open:=0.00
Change:=
Bid:=3.46 x400
Trade Time:=4:04 PM EST
Ask:=4.73 x200
Prev Close:=4.19
Last Trade:=4.19
Updating Price:=$
            4.19
Updating Change:=null

(fbnc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.42
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=null

(fbp)
Open:=0.00
Change:=
Bid:=4.25 x400
Trade Time:=4:03 PM EST
Ask:=4.64 x200
Prev Close:=4.27
Last Trade:=4.27
Updating Price:=$
            4.27
Updating Change:=null

(fcel)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.34
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=null

(fcnca)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=190.17
Last Trade:=190.17
Updating Price:=$
            190.17
Updating Change:=null

(fcs)
Open:=0.00
Change:=
Bid:=16.92 x400
Trade Time:=4:03 PM EST
Ask:=17.78 x200
Prev Close:=17.38
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=null

(fcx)
Open:=0.00
Change:=
Bid:=53.31 x400
Trade Time:=4:00 PM EST
Ask:=53.79 x200
Prev Close:=53.50
Last Trade:=53.50
Updating Price:=$
            53.50
Updating Change:=null

(fdx)
Open:=0.00
Change:=
Bid:=94.54 x400
Trade Time:=4:01 PM EST
Ask:=145.55 x200
Prev Close:=96.52
Last Trade:=96.52
Updating Price:=$
            96.52
Updating Change:=null

(feic)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.86
Last Trade:=38.86
Updating Price:=$
            38.86
Updating Change:=null

(ffic)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.12
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=null

(ffiv)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=113.16
Last Trade:=113.16
Updating Price:=$
            113.16
Updating Change:=null

(fisv)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=63.75
Last Trade:=63.75
Updating Price:=$
            63.75
Updating Change:=null

(flex)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.60
Last Trade:=6.60
Updating Price:=$
            6.60
Updating Change:=null

(flir)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.20
Last Trade:=34.20
Updating Price:=$
            34.20
Updating Change:=null

(flo)
Open:=0.00
Change:=
Bid:=22.25 x400
Trade Time:=4:01 PM EST
Ask:=22.65 x200
Prev Close:=22.25
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=null

(flr)
Open:=0.00
Change:=
Bid:=64.01 x400
Trade Time:=4:00 PM EST
Ask:=64.41 x200
Prev Close:=64.09
Last Trade:=64.09
Updating Price:=$
            64.09
Updating Change:=null

(flws)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.14
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=null

(fmbi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.53
Last Trade:=12.53
Updating Price:=$
            12.53
Updating Change:=null

(fmc)
Open:=0.00
Change:=
Bid:=86.29 x400
Trade Time:=4:01 PM EST
Ask:=88.77 x200
Prev Close:=87.53
Last Trade:=87.53
Updating Price:=$
            87.53
Updating Change:=null

(fmd)
Open:=0.00
Change:=
Bid:=1.54 x400
Trade Time:=4:03 PM EST
Ask:=2.00 x200
Prev Close:=1.78
Last Trade:=1.78
Updating Price:=$
            1.78
Updating Change:=null

(fnsr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.83
Last Trade:=18.83
Updating Price:=$
            18.83
Updating Change:=null

(fosl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=121.96
Last Trade:=121.96
Updating Price:=$
            121.96
Updating Change:=null

(frx)
Open:=0.00
Change:=
Bid:=40.17 x400
Trade Time:=4:03 PM EST
Ask:=40.38 x200
Prev Close:=40.17
Last Trade:=40.17
Updating Price:=$
            40.17
Updating Change:=null

(fsii)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.88
Last Trade:=2.88
Updating Price:=$
            2.88
Updating Change:=null

(fslr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=133.06
Last Trade:=133.06
Updating Price:=$
            133.06
Updating Change:=null

(fsp)
Open:=0.00
Change:=
Bid:=12.33 x400
Trade Time:=4:00 PM EST
Ask:=13.86 x200
Prev Close:=13.23
Last Trade:=13.23
Updating Price:=$
            13.23
Updating Change:=null

(fst)
Open:=0.00
Change:=
Bid:=26.66 x400
Trade Time:=4:00 PM EST
Ask:=27.70 x200
Prev Close:=27.18
Last Trade:=27.18
Updating Price:=$
            27.18
Updating Change:=null

(fsys)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.27
Last Trade:=25.27
Updating Price:=$
            25.27
Updating Change:=null

(ftr)
Open:=0.00
Change:=
Bid:=8.18 x400
Trade Time:=4:01 PM EST
Ask:=8.20 x200
Prev Close:=8.20
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=null

(fwrd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.44
Last Trade:=34.44
Updating Price:=$
            34.44
Updating Change:=null

(g)
Open:=0.00
Change:=
Bid:=16.98 x400
Trade Time:=4:02 PM EST
Ask:=17.73 x200
Prev Close:=17.39
Last Trade:=17.39
Updating Price:=$
            17.39
Updating Change:=null

(gain)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.22
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=null

(gbdc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.11
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=null

(gbl)
Open:=0.00
Change:=
Bid:=46.05 x400
Trade Time:=4:00 PM EST
Ask:=47.65 x200
Prev Close:=46.85
Last Trade:=46.85
Updating Price:=$
            46.85
Updating Change:=null

(gd)
Open:=0.00
Change:=
Bid:=75.26 x400
Trade Time:=4:01 PM EST
Ask:=76.13 x200
Prev Close:=75.81
Last Trade:=75.81
Updating Price:=$
            75.81
Updating Change:=null

(ge)
Open:=0.00
Change:=
Bid:=17.99 x400
Trade Time:=4:00 PM EST
Ask:=19.98 x200
Prev Close:=19.20
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=null

(gef)
Open:=0.00
Change:=
Bid:=64.84 x400
Trade Time:=4:05 PM EST
Ask:=66.68 x200
Prev Close:=65.76
Last Trade:=65.76
Updating Price:=$
            65.76
Updating Change:=null

(geoi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.16
Last Trade:=23.16
Updating Price:=$
            23.16
Updating Change:=null

(get)
Open:=0.00
Change:=
Bid:=30.77 x400
Trade Time:=4:03 PM EST
Ask:=31.94 x200
Prev Close:=31.41
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=null

(ggp)
Open:=0.00
Change:=
Bid:=16.27 x400
Trade Time:=4:02 PM EST
Ask:=16.89 x200
Prev Close:=16.72
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=null

(ggs)
Open:=0.00
Change:=
Bid:=17.18 x400
Trade Time:=4:03 PM EST
Ask:=18.06 x200
Prev Close:=17.62
Last Trade:=17.62
Updating Price:=$
            17.62
Updating Change:=null

(gild)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.95
Last Trade:=41.95
Updating Price:=$
            41.95
Updating Change:=null

(gksr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.56
Last Trade:=34.56
Updating Price:=$
            34.56
Updating Change:=null

(glad)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.34
Last Trade:=9.34
Updating Price:=$
            9.34
Updating Change:=null

(glng)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=36.20
Last Trade:=36.20
Updating Price:=$
            36.20
Updating Change:=null

(gmcr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=90.35
Last Trade:=90.35
Updating Price:=$
            90.35
Updating Change:=null

(gmt)
Open:=0.00
Change:=
Bid:=37.93 x400
Trade Time:=4:04 PM EST
Ask:=39.17 x200
Prev Close:=38.55
Last Trade:=38.55
Updating Price:=$
            38.55
Updating Change:=null

(gntx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=30.78
Last Trade:=30.78
Updating Price:=$
            30.78
Updating Change:=null

(goog)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=521.03
Last Trade:=521.03
Updating Price:=$
            521.03
Updating Change:=null

(gps)
Open:=0.00
Change:=
Bid:=16.90 x400
Trade Time:=4:01 PM EST
Ask:=19.39 x200
Prev Close:=18.28
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=null

(grb)
Open:=0.00
Change:=
Bid:=10.74 x400
Trade Time:=4:00 PM EST
Ask:=11.60 x200
Prev Close:=11.17
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=null

(grmn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.58
Last Trade:=33.58
Updating Price:=$
            33.58
Updating Change:=null

(gsat)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.22
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=null

(gsbc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.80
Last Trade:=18.80
Updating Price:=$
            18.80
Updating Change:=null

(gsm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.54
Last Trade:=23.54
Updating Price:=$
            23.54
Updating Change:=null

(gti)
Open:=0.00
Change:=
Bid:=20.58 x400
Trade Time:=4:03 PM EST
Ask:=21.35 x200
Prev Close:=21.01
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=null

(gty)
Open:=0.00
Change:=
Bid:=24.79 x400
Trade Time:=4:04 PM EST
Ask:=25.71 x200
Prev Close:=25.25
Last Trade:=25.25
Updating Price:=$
            25.25
Updating Change:=null

(hafc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.18
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=null

(hal)
Open:=0.00
Change:=
Bid:=49.00 x400
Trade Time:=4:00 PM EST
Ask:=51.25 x200
Prev Close:=51.29
Last Trade:=51.29
Updating Price:=$
            51.29
Updating Change:=null

(halo)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.02
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=null

(hans)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=83.63
Last Trade:=83.63
Updating Price:=$
            83.63
Updating Change:=null

(hbcp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.70
Last Trade:=14.70
Updating Price:=$
            14.70
Updating Change:=null

(hckt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.08
Last Trade:=5.08
Updating Price:=$
            5.08
Updating Change:=null

(hcp)
Open:=0.00
Change:=
Bid:=36.98 x400
Trade Time:=4:01 PM EST
Ask:=37.39 x200
Prev Close:=37.23
Last Trade:=37.23
Updating Price:=$
            37.23
Updating Change:=null

(hd)
Open:=0.00
Change:=
Bid:=35.00 x400
Trade Time:=4:00 PM EST
Ask:=36.70 x200
Prev Close:=36.73
Last Trade:=36.73
Updating Price:=$
            36.73
Updating Change:=null

(he)
Open:=0.00
Change:=
Bid:=23.98 x400
Trade Time:=4:02 PM EST
Ask:=25.06 x200
Prev Close:=24.52
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=null

(hees)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.57
Last Trade:=14.57
Updating Price:=$
            14.57
Updating Change:=null

(hele)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.99
Last Trade:=34.99
Updating Price:=$
            34.99
Updating Change:=null

(hgr)
Open:=0.00
Change:=
Bid:=24.72 x400
Trade Time:=4:00 PM EST
Ask:=25.60 x200
Prev Close:=25.16
Last Trade:=25.16
Updating Price:=$
            25.16
Updating Change:=null

(hgsi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.96
Last Trade:=24.96
Updating Price:=$
            24.96
Updating Change:=null

(hhgp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.37
Last Trade:=5.37
Updating Price:=$
            5.37
Updating Change:=null

(hibb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.57
Last Trade:=41.57
Updating Price:=$
            41.57
Updating Change:=null

(hig)
Open:=0.00
Change:=
Bid:=23.46 x400
Trade Time:=4:00 PM EST
Ask:=29.70 x200
Prev Close:=27.05
Last Trade:=27.05
Updating Price:=$
            27.05
Updating Change:=null

(hk)
Open:=0.00
Change:=
Bid:=25.01 x400
Trade Time:=4:03 PM EST
Ask:=25.80 x200
Prev Close:=25.36
Last Trade:=25.36
Updating Price:=$
            25.36
Updating Change:=null

(hls)
Open:=0.00
Change:=
Bid:=26.33 x400
Trade Time:=4:06 PM EST
Ask:=27.35 x200
Prev Close:=26.84
Last Trade:=26.84
Updating Price:=$
            26.84
Updating Change:=null

(hma)
Open:=0.00
Change:=
Bid:=9.27 x400
Trade Time:=4:03 PM EST
Ask:=11.31 x200
Prev Close:=10.96
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=null

(hme)
Open:=0.00
Change:=
Bid:=61.85 x400
Trade Time:=4:03 PM EST
Ask:=63.73 x200
Prev Close:=62.79
Last Trade:=62.79
Updating Price:=$
            62.79
Updating Change:=null

(hmsy)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=77.98
Last Trade:=77.98
Updating Price:=$
            77.98
Updating Change:=null

(hog)
Open:=0.00
Change:=
Bid:=38.97 x400
Trade Time:=4:00 PM EST
Ask:=42.17 x200
Prev Close:=42.09
Last Trade:=42.09
Updating Price:=$
            42.09
Updating Change:=null

(hott)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.61
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=null

(hp)
Open:=0.00
Change:=
Bid:=67.52 x400
Trade Time:=4:01 PM EST
Ask:=69.99 x200
Prev Close:=67.47
Last Trade:=67.47
Updating Price:=$
            67.47
Updating Change:=null

(hpq)
Open:=0.00
Change:=
Bid:=33.75 x400
Trade Time:=4:00 PM EST
Ask:=37.60 x200
Prev Close:=37.05
Last Trade:=37.05
Updating Price:=$
            37.05
Updating Change:=null

(hpt)
Open:=0.00
Change:=
Bid:=24.33 x400
Trade Time:=4:01 PM EST
Ask:=25.37 x200
Prev Close:=24.85
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=null

(hpy)
Open:=0.00
Change:=
Bid:=20.45 x400
Trade Time:=4:00 PM EST
Ask:=21.31 x200
Prev Close:=20.88
Last Trade:=20.88
Updating Price:=$
            20.88
Updating Change:=null

(hrg)
Open:=0.00
Change:=
Bid:=5.85 x400
Trade Time:=4:02 PM EST
Ask:=6.31 x200
Prev Close:=6.08
Last Trade:=6.08
Updating Price:=$
            6.08
Updating Change:=null

(hrs)
Open:=0.00
Change:=
Bid:=44.92 x400
Trade Time:=4:02 PM EST
Ask:=46.18 x200
Prev Close:=45.55
Last Trade:=45.55
Updating Price:=$
            45.55
Updating Change:=null

(hrz)
Open:=0.00
Change:=
Bid:=1.16 x400
Trade Time:=4:01 PM EST
Ask:=1.56 x200
Prev Close:=1.16
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=null

(hsic)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=72.94
Last Trade:=72.94
Updating Price:=$
            72.94
Updating Change:=null

(hsp)
Open:=0.00
Change:=
Bid:=53.01 x400
Trade Time:=4:01 PM EST
Ask:=60.00 x200
Prev Close:=55.67
Last Trade:=55.67
Updating Price:=$
            55.67
Updating Change:=null

(ht)
Open:=0.00
Change:=
Bid:=5.52 x400
Trade Time:=4:02 PM EST
Ask:=5.96 x200
Prev Close:=5.74
Last Trade:=5.74
Updating Price:=$
            5.74
Updating Change:=null

(htgc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.55
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=null

(hts)
Open:=0.00
Change:=
Bid:=28.62 x400
Trade Time:=4:01 PM EST
Ask:=28.75 x200
Prev Close:=28.71
Last Trade:=28.71
Updating Price:=$
            28.71
Updating Change:=null

(hurn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=30.50
Last Trade:=30.50
Updating Price:=$
            30.50
Updating Change:=null

(hwkn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=36.97
Last Trade:=36.97
Updating Price:=$
            36.97
Updating Change:=null

(iaci)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.04
Last Trade:=38.04
Updating Price:=$
            38.04
Updating Change:=null

(ibm)
Open:=0.00
Change:=
Bid:=156.00 x400
Trade Time:=4:00 PM EST
Ask:=174.63 x200
Prev Close:=174.54
Last Trade:=174.54
Updating Price:=$
            174.54
Updating Change:=null

(iboc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.23
Last Trade:=17.23
Updating Price:=$
            17.23
Updating Change:=null

(icge)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.56
Last Trade:=12.56
Updating Price:=$
            12.56
Updating Change:=null

(icog)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.92
Last Trade:=2.92
Updating Price:=$
            2.92
Updating Change:=null

(idti)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.07
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=null

(idxx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=78.67
Last Trade:=78.67
Updating Price:=$
            78.67
Updating Change:=null

(ihs)
Open:=0.00
Change:=
Bid:=80.85 x400
Trade Time:=4:04 PM EST
Ask:=85.98 x200
Prev Close:=83.88
Last Trade:=83.88
Updating Price:=$
            83.88
Updating Change:=null

(iilg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.00
Last Trade:=14.00
Updating Price:=$
            14.00
Updating Change:=null

(iivi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.91
Last Trade:=25.91
Updating Price:=$
            25.91
Updating Change:=null

(ikan)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.20
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=null

(ilmn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=76.01
Last Trade:=76.01
Updating Price:=$
            76.01
Updating Change:=null

(im)
Open:=0.00
Change:=
Bid:=17.89 x400
Trade Time:=4:00 PM EST
Ask:=18.66 x200
Prev Close:=18.29
Last Trade:=18.29
Updating Price:=$
            18.29
Updating Change:=null

(imgn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.37
Last Trade:=12.37
Updating Price:=$
            12.37
Updating Change:=null

(imn)
Open:=0.00
Change:=
Bid:=9.10 x400
Trade Time:=4:02 PM EST
Ask:=9.96 x200
Prev Close:=9.53
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=null

(in)
Open:=0.00
Change:=
Bid:=10.65 x400
Trade Time:=4:03 PM EST
Ask:=11.37 x200
Prev Close:=11.01
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=null

(inap)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.28
Last Trade:=7.28
Updating Price:=$
            7.28
Updating Change:=null

(infi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.24
Last Trade:=8.24
Updating Price:=$
            8.24
Updating Change:=null

(infy)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=66.07
Last Trade:=66.07
Updating Price:=$
            66.07
Updating Change:=null

(ino)
Open:=0.00
Change:=
Bid:=0.57 x400
Trade Time:=4:00 PM EST
Ask:=0.68 x200
Prev Close:=0.61
Last Trade:=0.61
Updating Price:=$
            0.61
Updating Change:=null

(intc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.53
Last Trade:=22.53
Updating Price:=$
            22.53
Updating Change:=null

(intu)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=52.24
Last Trade:=52.24
Updating Price:=$
            52.24
Updating Change:=null

(io)
Open:=0.00
Change:=
Bid:=9.50 x400
Trade Time:=4:03 PM EST
Ask:=10.16 x200
Prev Close:=9.89
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=null

(ipcc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=55.46
Last Trade:=55.46
Updating Price:=$
            55.46
Updating Change:=null

(ipcm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.14
Last Trade:=47.14
Updating Price:=$
            47.14
Updating Change:=null

(ipg)
Open:=0.00
Change:=
Bid:=12.39 x400
Trade Time:=4:02 PM EST
Ask:=13.03 x200
Prev Close:=12.71
Last Trade:=12.71
Updating Price:=$
            12.71
Updating Change:=null

(ipgp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=75.25
Last Trade:=75.25
Updating Price:=$
            75.25
Updating Change:=null

(ipi)
Open:=0.00
Change:=
Bid:=32.29 x400
Trade Time:=4:00 PM EST
Ask:=33.08 x200
Prev Close:=32.47
Last Trade:=32.47
Updating Price:=$
            32.47
Updating Change:=null

(ipxl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.86
Last Trade:=21.86
Updating Price:=$
            21.86
Updating Change:=null

(ir)
Open:=0.00
Change:=
Bid:=46.78 x400
Trade Time:=4:00 PM EST
Ask:=47.23 x200
Prev Close:=47.06
Last Trade:=47.06
Updating Price:=$
            47.06
Updating Change:=null

(irc)
Open:=0.00
Change:=
Bid:=8.54 x400
Trade Time:=4:02 PM EST
Ask:=9.30 x200
Prev Close:=8.92
Last Trade:=8.92
Updating Price:=$
            8.92
Updating Change:=null

(irm)
Open:=0.00
Change:=
Bid:=33.35 x400
Trade Time:=4:01 PM EST
Ask:=34.65 x200
Prev Close:=34.39
Last Trade:=34.39
Updating Price:=$
            34.39
Updating Change:=null

(isis)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.30
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=null

(isrg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=378.65
Last Trade:=378.65
Updating Price:=$
            378.65
Updating Change:=null

(isrl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=66.10
Last Trade:=66.10
Updating Price:=$
            66.10
Updating Change:=null

(itc)
Open:=0.00
Change:=
Bid:=71.66 x400
Trade Time:=4:04 PM EST
Ask:=73.84 x200
Prev Close:=72.75
Last Trade:=72.75
Updating Price:=$
            72.75
Updating Change:=null

(itri)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=48.84
Last Trade:=48.84
Updating Price:=$
            48.84
Updating Change:=null

(ivac)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.17
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=null

(ivc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=35.54 x200
Prev Close:=33.80
Last Trade:=33.80
Updating Price:=$
            33.80
Updating Change:=null

(ivz)
Open:=0.00
Change:=
Bid:=23.40 x400
Trade Time:=4:03 PM EST
Ask:=24.05 x200
Prev Close:=23.56
Last Trade:=23.56
Updating Price:=$
            23.56
Updating Change:=null

(ixys)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.04
Last Trade:=15.04
Updating Price:=$
            15.04
Updating Change:=null

(jakk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.72
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=null

(jazz)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=34.80
Last Trade:=34.80
Updating Price:=$
            34.80
Updating Change:=null

(jbht)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.74
Last Trade:=47.74
Updating Price:=$
            47.74
Updating Change:=null

(jcp)
Open:=0.00
Change:=
Bid:=29.12 x400
Trade Time:=4:00 PM EST
Ask:=35.10 x200
Prev Close:=35.03
Last Trade:=35.03
Updating Price:=$
            35.03
Updating Change:=null

(jec)
Open:=0.00
Change:=
Bid:=42.90 x400
Trade Time:=4:02 PM EST
Ask:=43.95 x200
Prev Close:=43.35
Last Trade:=43.35
Updating Price:=$
            43.35
Updating Change:=null

(jll)
Open:=0.00
Change:=
Bid:=91.79 x400
Trade Time:=4:01 PM EST
Ask:=97.63 x200
Prev Close:=95.10
Last Trade:=95.10
Updating Price:=$
            95.10
Updating Change:=null

(jnj)
Open:=0.00
Change:=
Bid:=61.20 x400
Trade Time:=4:00 PM EST
Ask:=67.41 x200
Prev Close:=67.30
Last Trade:=67.30
Updating Price:=$
            67.30
Updating Change:=null

(jnpr)
Open:=0.00
Change:=
Bid:=30.83 x400
Trade Time:=4:00 PM EST
Ask:=32.04 x200
Prev Close:=31.97
Last Trade:=31.97
Updating Price:=$
            31.97
Updating Change:=null

(joyg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=97.14
Last Trade:=97.14
Updating Price:=$
            97.14
Updating Change:=null

(jpm)
Open:=0.00
Change:=
Bid:=36.27 x400
Trade Time:=4:05 PM EST
Ask:=41.60 x200
Prev Close:=41.58
Last Trade:=41.58
Updating Price:=$
            41.58
Updating Change:=null

(kalu)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=55.52
Last Trade:=55.52
Updating Price:=$
            55.52
Updating Change:=null

(kar)
Open:=0.00
Change:=
Bid:=18.87 x400
Trade Time:=4:02 PM EST
Ask:=19.73 x200
Prev Close:=19.35
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=null

(kbh)
Open:=0.00
Change:=
Bid:=10.02 x400
Trade Time:=4:01 PM EST
Ask:=10.46 x200
Prev Close:=10.17
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=null

(kbr)
Open:=0.00
Change:=
Bid:=37.75 x400
Trade Time:=4:02 PM EST
Ask:=44.74 x200
Prev Close:=37.81
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=null

(kbw)
Open:=0.00
Change:=
Bid:=18.53 x400
Trade Time:=4:02 PM EST
Ask:=19.29 x200
Prev Close:=18.91
Last Trade:=18.91
Updating Price:=$
            18.91
Updating Change:=null

(kcg)
Open:=0.00
Change:=
Bid:=10.75 x400
Trade Time:=4:03 PM EST
Ask:=11.59 x200
Prev Close:=11.17
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=null

(kcli)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.41
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=null

(kelya)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.79
Last Trade:=16.79
Updating Price:=$
            16.79
Updating Change:=null

(kerx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.89
Last Trade:=4.89
Updating Price:=$
            4.89
Updating Change:=null

(keyn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.44
Last Trade:=21.44
Updating Price:=$
            21.44
Updating Change:=null

(kft)
Open:=0.00
Change:=
Bid:=30.50 x400
Trade Time:=4:00 PM EST
Ask:=35.47 x200
Prev Close:=35.47
Last Trade:=35.47
Updating Price:=$
            35.47
Updating Change:=null

(kirk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.22
Last Trade:=12.22
Updating Price:=$
            12.22
Updating Change:=null

(klac)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.45
Last Trade:=41.45
Updating Price:=$
            41.45
Updating Change:=null

(klic)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.41
Last Trade:=11.41
Updating Price:=$
            11.41
Updating Change:=null

(kmt)
Open:=0.00
Change:=
Bid:=43.15 x400
Trade Time:=4:03 PM EST
Ask:=44.41 x200
Prev Close:=43.78
Last Trade:=43.78
Updating Price:=$
            43.78
Updating Change:=null

(knol)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.09
Last Trade:=15.09
Updating Price:=$
            15.09
Updating Change:=null

(ko)
Open:=0.00
Change:=
Bid:=67.67 x400
Trade Time:=4:00 PM EST
Ask:=68.00 x200
Prev Close:=68.09
Last Trade:=68.09
Updating Price:=$
            68.09
Updating Change:=null

(ks)
Open:=0.00
Change:=
Bid:=16.38 x400
Trade Time:=4:04 PM EST
Ask:=17.32 x200
Prev Close:=16.85
Last Trade:=16.85
Updating Price:=$
            16.85
Updating Change:=null

(kss)
Open:=0.00
Change:=
Bid:=35.11 x400
Trade Time:=4:03 PM EST
Ask:=51.79 x200
Prev Close:=51.79
Last Trade:=51.79
Updating Price:=$
            51.79
Updating Change:=null

(ksws)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.65
Last Trade:=10.65
Updating Price:=$
            10.65
Updating Change:=null

(ktos)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.13
Last Trade:=12.13
Updating Price:=$
            12.13
Updating Change:=null

(kvhi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.19
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=null

(kwk)
Open:=0.00
Change:=
Bid:=14.19 x400
Trade Time:=4:01 PM EST
Ask:=14.95 x200
Prev Close:=14.71
Last Trade:=14.71
Updating Price:=$
            14.71
Updating Change:=null

(labl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.14
Last Trade:=25.14
Updating Price:=$
            25.14
Updating Change:=null

(lamr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=28.53
Last Trade:=28.53
Updating Price:=$
            28.53
Updating Change:=null

(laws)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.20
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=null

(layn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=30.80
Last Trade:=30.80
Updating Price:=$
            30.80
Updating Change:=null

(laz)
Open:=0.00
Change:=
Bid:=37.46 x400
Trade Time:=4:03 PM EST
Ask:=38.50 x200
Prev Close:=37.98
Last Trade:=37.98
Updating Price:=$
            37.98
Updating Change:=null

(lbai)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.35
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=null

(lci)
Open:=0.00
Change:=
Bid:=4.98 x400
Trade Time:=4:01 PM EST
Ask:=5.19 x200
Prev Close:=5.09
Last Trade:=5.09
Updating Price:=$
            5.09
Updating Change:=null

(lea)
Open:=0.00
Change:=
Bid:=52.06 x400
Trade Time:=4:02 PM EST
Ask:=55.51 x200
Prev Close:=53.85
Last Trade:=53.85
Updating Price:=$
            53.85
Updating Change:=null

(leg)
Open:=0.00
Change:=
Bid:=24.39 x400
Trade Time:=4:01 PM EST
Ask:=25.38 x200
Prev Close:=24.90
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=null

(lfus)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=60.54
Last Trade:=60.54
Updating Price:=$
            60.54
Updating Change:=null

(life)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=52.33
Last Trade:=52.33
Updating Price:=$
            52.33
Updating Change:=null

(linc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.60
Last Trade:=18.60
Updating Price:=$
            18.60
Updating Change:=null

(linta)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.19
Last Trade:=17.19
Updating Price:=$
            17.19
Updating Change:=null

(llen)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.10
Last Trade:=5.10
Updating Price:=$
            5.10
Updating Change:=null

(lll)
Open:=0.00
Change:=
Bid:=76.00 x400
Trade Time:=4:01 PM EST
Ask:=88.72 x200
Prev Close:=88.31
Last Trade:=88.31
Updating Price:=$
            88.31
Updating Change:=null

(lltc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.43
Last Trade:=33.43
Updating Price:=$
            33.43
Updating Change:=null

(lm)
Open:=0.00
Change:=
Bid:=33.54 x400
Trade Time:=4:03 PM EST
Ask:=34.32 x200
Prev Close:=33.74
Last Trade:=33.74
Updating Price:=$
            33.74
Updating Change:=null

(lng)
Open:=0.00
Change:=
Bid:=9.05 x400
Trade Time:=4:00 PM EST
Ask:=12.86 x200
Prev Close:=9.19
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=null

(logm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=37.50
Last Trade:=37.50
Updating Price:=$
            37.50
Updating Change:=null

(loop)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.38
Last Trade:=18.38
Updating Price:=$
            18.38
Updating Change:=null

(lpnt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.61
Last Trade:=39.61
Updating Price:=$
            39.61
Updating Change:=null

(lpx)
Open:=0.00
Change:=
Bid:=8.07 x400
Trade Time:=4:01 PM EST
Ask:=8.69 x200
Prev Close:=8.38
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=null

(lrcx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=45.27
Last Trade:=45.27
Updating Price:=$
            45.27
Updating Change:=null

(lse)
Open:=0.00
Change:=
Bid:=4.62 x400
Trade Time:=4:01 PM EST
Ask:=5.28 x200
Prev Close:=4.95
Last Trade:=4.95
Updating Price:=$
            4.95
Updating Change:=null

(lsi)
Open:=0.00
Change:=
Bid:=7.01 x400
Trade Time:=4:02 PM EST
Ask:=7.40 x200
Prev Close:=7.25
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=null

(lstr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.29
Last Trade:=47.29
Updating Price:=$
            47.29
Updating Change:=null

(lstza)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=75.44
Last Trade:=75.44
Updating Price:=$
            75.44
Updating Change:=null

(ltm)
Open:=0.00
Change:=
Bid:=38.80 x400
Trade Time:=4:02 PM EST
Ask:=39.90 x200
Prev Close:=39.35
Last Trade:=39.35
Updating Price:=$
            39.35
Updating Change:=null

(ltre)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.25
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=null

(lvs)
Open:=0.00
Change:=
Bid:=43.81 x400
Trade Time:=4:03 PM EST
Ask:=47.50 x200
Prev Close:=43.89
Last Trade:=43.89
Updating Price:=$
            43.89
Updating Change:=null

(lway)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.22
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=null

(lxp)
Open:=0.00
Change:=
Bid:=8.96 x400
Trade Time:=4:03 PM EST
Ask:=10.04 x200
Prev Close:=9.30
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=null

(lxrx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.72
Last Trade:=1.72
Updating Price:=$
            1.72
Updating Change:=null

(lxu)
Open:=0.00
Change:=
Bid:=42.77 x400
Trade Time:=4:04 PM EST
Ask:=44.88 x200
Prev Close:=43.58
Last Trade:=43.58
Updating Price:=$
            43.58
Updating Change:=null

(ma)
Open:=0.00
Change:=
Bid:=313.25 x400
Trade Time:=4:01 PM EST
Ask:=314.25 x200
Prev Close:=314.47
Last Trade:=314.47
Updating Price:=$
            314.47
Updating Change:=null

(mako)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.27
Last Trade:=31.27
Updating Price:=$
            31.27
Updating Change:=null

(mapp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.00
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=null

(mas)
Open:=0.00
Change:=
Bid:=12.45 x400
Trade Time:=4:03 PM EST
Ask:=12.72 x200
Prev Close:=12.46
Last Trade:=12.46
Updating Price:=$
            12.46
Updating Change:=null

(mat)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.99
Last Trade:=27.99
Updating Price:=$
            27.99
Updating Change:=null

(mblx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.95
Last Trade:=6.95
Updating Price:=$
            6.95
Updating Change:=null

(mbvt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.75
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=null

(mcd)
Open:=0.00
Change:=
Bid:=83.00 x400
Trade Time:=4:00 PM EST
Ask:=85.95 x200
Prev Close:=85.65
Last Trade:=85.65
Updating Price:=$
            85.65
Updating Change:=null

(mchp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.35
Last Trade:=38.35
Updating Price:=$
            38.35
Updating Change:=null

(mcri)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.07
Last Trade:=10.07
Updating Price:=$
            10.07
Updating Change:=null

(mcrl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.68
Last Trade:=10.68
Updating Price:=$
            10.68
Updating Change:=null

(mcy)
Open:=0.00
Change:=
Bid:=39.41 x400
Trade Time:=4:03 PM EST
Ask:=40.65 x200
Prev Close:=40.03
Last Trade:=40.03
Updating Price:=$
            40.03
Updating Change:=null

(mdr)
Open:=0.00
Change:=
Bid:=19.32 x400
Trade Time:=4:02 PM EST
Ask:=20.59 x200
Prev Close:=19.84
Last Trade:=19.84
Updating Price:=$
            19.84
Updating Change:=null

(mdso)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.07
Last Trade:=24.07
Updating Price:=$
            24.07
Updating Change:=null

(mdth)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.55
Last Trade:=13.55
Updating Price:=$
            13.55
Updating Change:=null

(mdvn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=21.50
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=null

(ment)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.00
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=null

(meru)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.00
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=null

(mgln)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=54.63
Last Trade:=54.63
Updating Price:=$
            54.63
Updating Change:=null

(mgm)
Open:=0.00
Change:=
Bid:=12.50 x400
Trade Time:=4:01 PM EST
Ask:=13.75 x200
Prev Close:=13.69
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=null

(mgpi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=8.75
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=null

(mgrc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=28.71
Last Trade:=28.71
Updating Price:=$
            28.71
Updating Change:=null

(mho)
Open:=0.00
Change:=
Bid:=12.11 x400
Trade Time:=4:02 PM EST
Ask:=12.89 x200
Prev Close:=12.50
Last Trade:=12.50
Updating Price:=$
            12.50
Updating Change:=null

(mhr)
Open:=0.00
Change:=
Bid:=5.76 x400
Trade Time:=4:00 PM EST
Ask:=7.27 x200
Prev Close:=6.76
Last Trade:=6.76
Updating Price:=$
            6.76
Updating Change:=null

(mhs)
Open:=0.00
Change:=
Bid:=56.44 x400
Trade Time:=4:02 PM EST
Ask:=57.13 x200
Prev Close:=56.83
Last Trade:=56.83
Updating Price:=$
            56.83
Updating Change:=null

(midd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=96.11
Last Trade:=96.11
Updating Price:=$
            96.11
Updating Change:=null

(mig)
Open:=0.00
Change:=
Bid:=7.46 x400
Trade Time:=4:04 PM EST
Ask:=10.40 x200
Prev Close:=9.97
Last Trade:=9.97
Updating Price:=$
            9.97
Updating Change:=null

(mjn)
Open:=0.00
Change:=
Bid:=68.63 x400
Trade Time:=4:02 PM EST
Ask:=69.46 x200
Prev Close:=69.04
Last Trade:=69.04
Updating Price:=$
            69.04
Updating Change:=null

(mksi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.90
Last Trade:=26.90
Updating Price:=$
            26.90
Updating Change:=null

(mlhr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.57
Last Trade:=27.57
Updating Price:=$
            27.57
Updating Change:=null

(mlnk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.51
Last Trade:=4.51
Updating Price:=$
            4.51
Updating Change:=null

(mlr)
Open:=0.00
Change:=
Bid:=18.40 x400
Trade Time:=4:02 PM EST
Ask:=18.80 x200
Prev Close:=18.67
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=null

(mmm)
Open:=0.00
Change:=
Bid:=96.27 x400
Trade Time:=4:00 PM EST
Ask:=96.99 x200
Prev Close:=96.67
Last Trade:=96.67
Updating Price:=$
            96.67
Updating Change:=null

(mms)
Open:=0.00
Change:=
Bid:=41.04 x400
Trade Time:=4:01 PM EST
Ask:=42.32 x200
Prev Close:=41.68
Last Trade:=41.68
Updating Price:=$
            41.68
Updating Change:=null

(mnro)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=37.49
Last Trade:=37.49
Updating Price:=$
            37.49
Updating Change:=null

(mpg)
Open:=0.00
Change:=
Bid:=2.75 x400
Trade Time:=4:01 PM EST
Ask:=4.22 x200
Prev Close:=3.06
Last Trade:=3.06
Updating Price:=$
            3.06
Updating Change:=null

(mpr)
Open:=0.00
Change:=
Bid:=10.64 x400
Trade Time:=4:04 PM EST
Ask:=12.19 x200
Prev Close:=11.40
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=null

(mpx)
Open:=0.00
Change:=
Bid:=6.48 x400
Trade Time:=4:04 PM EST
Ask:=7.08 x200
Prev Close:=6.78
Last Trade:=6.78
Updating Price:=$
            6.78
Updating Change:=null

(mrcy)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.98
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=null

(mrh)
Open:=0.00
Change:=
Bid:=17.66 x400
Trade Time:=4:03 PM EST
Ask:=18.40 x200
Prev Close:=18.03
Last Trade:=18.03
Updating Price:=$
            18.03
Updating Change:=null

(mrk)
Open:=0.00
Change:=
Bid:=34.00 x400
Trade Time:=4:00 PM EST
Ask:=37.63 x200
Prev Close:=35.60
Last Trade:=35.60
Updating Price:=$
            35.60
Updating Change:=null

(mrvl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.11
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=null

(msft)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.02
Last Trade:=26.02
Updating Price:=$
            26.02
Updating Change:=null

(mtb)
Open:=0.00
Change:=
Bid:=88.41 x400
Trade Time:=4:02 PM EST
Ask:=89.59 x200
Prev Close:=89.03
Last Trade:=89.03
Updating Price:=$
            89.03
Updating Change:=null

(mtn)
Open:=0.00
Change:=
Bid:=46.15 x400
Trade Time:=4:02 PM EST
Ask:=47.53 x200
Prev Close:=46.84
Last Trade:=46.84
Updating Price:=$
            46.84
Updating Change:=null

(mtrx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.43
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=null

(mu)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.83
Last Trade:=7.83
Updating Price:=$
            7.83
Updating Change:=null

(mvis)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.21
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=null

(mw)
Open:=0.00
Change:=
Bid:=34.35 x400
Trade Time:=4:03 PM EST
Ask:=36.13 x200
Prev Close:=34.97
Last Trade:=34.97
Updating Price:=$
            34.97
Updating Change:=null

(mwa)
Open:=0.00
Change:=
Bid:=3.44 x400
Trade Time:=4:04 PM EST
Ask:=4.11 x200
Prev Close:=3.97
Last Trade:=3.97
Updating Price:=$
            3.97
Updating Change:=null

(mwv)
Open:=0.00
Change:=
Bid:=33.30 x400
Trade Time:=4:02 PM EST
Ask:=34.50 x200
Prev Close:=33.91
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=null

(mww)
Open:=0.00
Change:=
Bid:=14.40 x400
Trade Time:=4:02 PM EST
Ask:=14.99 x200
Prev Close:=14.87
Last Trade:=14.87
Updating Price:=$
            14.87
Updating Change:=null

(mxim)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.89
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=null

(mxl)
Open:=0.00
Change:=
Bid:=8.88 x400
Trade Time:=4:03 PM EST
Ask:=9.58 x200
Prev Close:=9.23
Last Trade:=9.23
Updating Price:=$
            9.23
Updating Change:=null

(myl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.97
Last Trade:=24.97
Updating Price:=$
            24.97
Updating Change:=null

(nafc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=35.83
Last Trade:=35.83
Updating Price:=$
            35.83
Updating Change:=null

(natr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.50
Last Trade:=19.50
Updating Price:=$
            19.50
Updating Change:=null

(nauh)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.39
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=null

(nc)
Open:=0.00
Change:=
Bid:=95.07 x400
Trade Time:=4:01 PM EST
Ask:=102.45 x200
Prev Close:=100.17
Last Trade:=100.17
Updating Price:=$
            100.17
Updating Change:=null

(ncs)
Open:=0.00
Change:=
Bid:=11.47 x400
Trade Time:=4:04 PM EST
Ask:=49.55 x200
Prev Close:=11.85
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=null

(nct)
Open:=0.00
Change:=
Bid:=6.00 x400
Trade Time:=4:00 PM EST
Ask:=6.27 x200
Prev Close:=6.01
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=null

(ndsn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=56.12
Last Trade:=56.12
Updating Price:=$
            56.12
Updating Change:=null

(nee)
Open:=0.00
Change:=
Bid:=57.79 x400
Trade Time:=4:05 PM EST
Ask:=58.46 x200
Prev Close:=58.18
Last Trade:=58.18
Updating Price:=$
            58.18
Updating Change:=null

(neog)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=45.33
Last Trade:=45.33
Updating Price:=$
            45.33
Updating Change:=null

(netl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.43
Last Trade:=41.43
Updating Price:=$
            41.43
Updating Change:=null

(newp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.28
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=null

(nfg)
Open:=0.00
Change:=
Bid:=73.30 x400
Trade Time:=4:10 PM EST
Ask:=75.26 x200
Prev Close:=74.28
Last Trade:=74.28
Updating Price:=$
            74.28
Updating Change:=null

(nflx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=267.99
Last Trade:=267.99
Updating Price:=$
            267.99
Updating Change:=null

(ngpc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.37
Last Trade:=8.37
Updating Price:=$
            8.37
Updating Change:=null

(ngsx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.71
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=null

(nhi)
Open:=0.00
Change:=
Bid:=44.20 x400
Trade Time:=4:01 PM EST
Ask:=45.72 x200
Prev Close:=44.96
Last Trade:=44.96
Updating Price:=$
            44.96
Updating Change:=null

(nihd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=43.15
Last Trade:=43.15
Updating Price:=$
            43.15
Updating Change:=null

(nktr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.40
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=null

(nor)
Open:=0.00
Change:=
Bid:=14.99 x400
Trade Time:=4:02 PM EST
Ask:=15.81 x200
Prev Close:=15.40
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=null

(nsit)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.92
Last Trade:=17.92
Updating Price:=$
            17.92
Updating Change:=null

(nsr)
Open:=0.00
Change:=
Bid:=26.02 x400
Trade Time:=4:01 PM EST
Ask:=26.91 x200
Prev Close:=26.48
Last Trade:=26.48
Updating Price:=$
            26.48
Updating Change:=null

(ntap)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=54.32
Last Trade:=54.32
Updating Price:=$
            54.32
Updating Change:=null

(ntct)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.18
Last Trade:=21.18
Updating Price:=$
            21.18
Updating Change:=null

(nue)
Open:=0.00
Change:=
Bid:=37.31 x400
Trade Time:=4:02 PM EST
Ask:=42.19 x200
Prev Close:=41.57
Last Trade:=41.57
Updating Price:=$
            41.57
Updating Change:=null

(nutr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.31
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=null

(nuva)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=32.42
Last Trade:=32.42
Updating Price:=$
            32.42
Updating Change:=null

(nvax)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.97
Last Trade:=1.97
Updating Price:=$
            1.97
Updating Change:=null

(nvda)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.15
Last Trade:=16.15
Updating Price:=$
            16.15
Updating Change:=null

(nwbi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.83
Last Trade:=12.83
Updating Price:=$
            12.83
Updating Change:=null

(nwe)
Open:=0.00
Change:=
Bid:=32.94 x400
Trade Time:=4:04 PM EST
Ask:=34.24 x200
Prev Close:=33.59
Last Trade:=33.59
Updating Price:=$
            33.59
Updating Change:=null

(nwl)
Open:=0.00
Change:=
Bid:=15.70 x400
Trade Time:=4:00 PM EST
Ask:=16.56 x200
Prev Close:=16.13
Last Trade:=16.13
Updating Price:=$
            16.13
Updating Change:=null

(nwsa)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=18.06
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=null

(nxst)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.43
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=null

(nyny)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=0.93
Last Trade:=0.93
Updating Price:=$
            0.93
Updating Change:=null

(nyt)
Open:=0.00
Change:=
Bid:=8.39 x400
Trade Time:=4:02 PM EST
Ask:=9.03 x200
Prev Close:=8.71
Last Trade:=8.71
Updating Price:=$
            8.71
Updating Change:=null

(nyx)
Open:=0.00
Change:=
Bid:=33.98 x400
Trade Time:=4:00 PM EST
Ask:=35.00 x200
Prev Close:=34.72
Last Trade:=34.72
Updating Price:=$
            34.72
Updating Change:=null

(oabc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.94
Last Trade:=14.94
Updating Price:=$
            14.94
Updating Change:=null

(ob)
Open:=0.00
Change:=
Bid:=12.88 x400
Trade Time:=4:01 PM EST
Ask:=13.27 x200
Prev Close:=13.28
Last Trade:=13.28
Updating Price:=$
            13.28
Updating Change:=null

(oclr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.74
Last Trade:=6.74
Updating Price:=$
            6.74
Updating Change:=null

(oeh)
Open:=0.00
Change:=
Bid:=10.75 x400
Trade Time:=4:02 PM EST
Ask:=11.61 x200
Prev Close:=11.20
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=null

(ofix)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=42.94
Last Trade:=42.94
Updating Price:=$
            42.94
Updating Change:=null

(oksb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.92
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=null

(ompi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.61
Last Trade:=9.61
Updating Price:=$
            9.61
Updating Change:=null

(onb)
Open:=0.00
Change:=
Bid:=10.52 x400
Trade Time:=4:03 PM EST
Ask:=11.30 x200
Prev Close:=10.91
Last Trade:=10.91
Updating Price:=$
            10.91
Updating Change:=null

(onxx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=35.25
Last Trade:=35.25
Updating Price:=$
            35.25
Updating Change:=null

(opxt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.40
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=null

(opy)
Open:=0.00
Change:=
Bid:=28.24 x400
Trade Time:=4:02 PM EST
Ask:=29.36 x200
Prev Close:=28.80
Last Trade:=28.80
Updating Price:=$
            28.80
Updating Change:=null

(orb)
Open:=0.00
Change:=
Bid:=16.81 x400
Trade Time:=4:04 PM EST
Ask:=17.25 x200
Prev Close:=17.15
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=null

(orcc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.27
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=null

(orcl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.05
Last Trade:=33.05
Updating Price:=$
            33.05
Updating Change:=null

(orly)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=66.21
Last Trade:=66.21
Updating Price:=$
            66.21
Updating Change:=null

(osir)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.60
Last Trade:=7.60
Updating Price:=$
            7.60
Updating Change:=null

(osur)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.87
Last Trade:=8.87
Updating Price:=$
            8.87
Updating Change:=null

(outd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.79
Last Trade:=6.79
Updating Price:=$
            6.79
Updating Change:=null

(oxm)
Open:=0.00
Change:=
Bid:=33.02 x400
Trade Time:=4:02 PM EST
Ask:=35.37 x200
Prev Close:=34.12
Last Trade:=34.12
Updating Price:=$
            34.12
Updating Change:=null

(oxps)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.97
Last Trade:=16.97
Updating Price:=$
            16.97
Updating Change:=null

(oxy)
Open:=0.00
Change:=
Bid:=105.01 x400
Trade Time:=4:00 PM EST
Ask:=105.57 x200
Prev Close:=105.52
Last Trade:=105.52
Updating Price:=$
            105.52
Updating Change:=null

(oyog)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=101.24
Last Trade:=101.24
Updating Price:=$
            101.24
Updating Change:=null

(ozrk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=52.81
Last Trade:=52.81
Updating Price:=$
            52.81
Updating Change:=null

(pacr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.02
Last Trade:=5.02
Updating Price:=$
            5.02
Updating Change:=null

(pag)
Open:=0.00
Change:=
Bid:=22.47 x400
Trade Time:=4:00 PM EST
Ask:=23.49 x200
Prev Close:=22.98
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=null

(panl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=35.32
Last Trade:=35.32
Updating Price:=$
            35.32
Updating Change:=null

(pay)
Open:=0.00
Change:=
Bid:=44.21 x400
Trade Time:=4:03 PM EST
Ask:=44.69 x200
Prev Close:=44.10
Last Trade:=44.10
Updating Price:=$
            44.10
Updating Change:=null

(payx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.05
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=null

(pbct)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.58
Last Trade:=13.58
Updating Price:=$
            13.58
Updating Change:=null

(pbh)
Open:=0.00
Change:=
Bid:=11.50 x400
Trade Time:=4:01 PM EST
Ask:=14.90 x200
Prev Close:=13.14
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=null

(pbi)
Open:=0.00
Change:=
Bid:=22.87 x400
Trade Time:=4:02 PM EST
Ask:=26.00 x200
Prev Close:=23.37
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=null

(pbny)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.45
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=null

(pby)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:01 PM EST
Ask:=19.62 x200
Prev Close:=11.29
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=null

(pcar)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=52.05
Last Trade:=52.05
Updating Price:=$
            52.05
Updating Change:=null

(pccc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.43
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=null

(pch)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=36.13
Last Trade:=36.13
Updating Price:=$
            36.13
Updating Change:=null

(pcln)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=524.80
Last Trade:=524.80
Updating Price:=$
            524.80
Updating Change:=null

(pcs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=18.99 x200
Prev Close:=17.77
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=null

(pdm)
Open:=0.00
Change:=
Bid:=13.08 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=20.75
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=null

(peb)
Open:=0.00
Change:=
Bid:=18.00 x400
Trade Time:=4:00 PM EST
Ask:=21.00 x200
Prev Close:=20.44
Last Trade:=20.44
Updating Price:=$
            20.44
Updating Change:=null

(peet)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=59.42
Last Trade:=59.42
Updating Price:=$
            59.42
Updating Change:=null

(pei)
Open:=0.00
Change:=
Bid:=9.15 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=15.79
Last Trade:=15.79
Updating Price:=$
            15.79
Updating Change:=null

(petm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=45.77
Last Trade:=45.77
Updating Price:=$
            45.77
Updating Change:=null

(pfcb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=41.59
Last Trade:=41.59
Updating Price:=$
            41.59
Updating Change:=null

(pfe)
Open:=0.00
Change:=
Bid:=20.70 x400
Trade Time:=4:00 PM EST
Ask:=20.80 x200
Prev Close:=20.75
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=null

(pg)
Open:=0.00
Change:=
Bid:=59.50 x400
Trade Time:=4:00 PM EST
Ask:=65.55 x200
Prev Close:=64.27
Last Trade:=64.27
Updating Price:=$
            64.27
Updating Change:=null

(pgi)
Open:=0.00
Change:=
Bid:=7.80 x400
Trade Time:=4:06 PM EST
Ask:=0.00 x200
Prev Close:=8.05
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=null

(pgn)
Open:=0.00
Change:=
Bid:=42.96 x400
Trade Time:=4:01 PM EST
Ask:=0.00 x200
Prev Close:=48.57
Last Trade:=48.57
Updating Price:=$
            48.57
Updating Change:=null

(pgnx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.40
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=null

(pgti)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.77
Last Trade:=1.77
Updating Price:=$
            1.77
Updating Change:=null

(phh)
Open:=0.00
Change:=
Bid:=20.19 x400
Trade Time:=4:05 PM EST
Ask:=26.00 x200
Prev Close:=20.65
Last Trade:=20.65
Updating Price:=$
            20.65
Updating Change:=null

(phiik)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.11
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=null

(phm)
Open:=0.00
Change:=
Bid:=6.10 x400
Trade Time:=4:00 PM EST
Ask:=7.97 x200
Prev Close:=7.82
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=null

(pike)
Open:=0.00
Change:=
Bid:=8.75 x400
Trade Time:=4:03 PM EST
Ask:=9.55 x200
Prev Close:=9.15
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=null

(pke)
Open:=0.00
Change:=
Bid:=27.67 x400
Trade Time:=4:01 PM EST
Ask:=28.61 x200
Prev Close:=28.14
Last Trade:=28.14
Updating Price:=$
            28.14
Updating Change:=null

(pki)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:05 PM EST
Ask:=32.00 x200
Prev Close:=27.46
Last Trade:=27.46
Updating Price:=$
            27.46
Updating Change:=null

(pl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=29.65 x200
Prev Close:=23.56
Last Trade:=23.56
Updating Price:=$
            23.56
Updating Change:=null

(plce)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=45.24
Last Trade:=45.24
Updating Price:=$
            45.24
Updating Change:=null

(plcm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=64.70
Last Trade:=64.70
Updating Price:=$
            64.70
Updating Change:=null

(plfe)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.70
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=null

(plpc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=70.65
Last Trade:=70.65
Updating Price:=$
            70.65
Updating Change:=null

(pm)
Open:=0.00
Change:=
Bid:=60.00 x400
Trade Time:=4:00 PM EST
Ask:=67.38 x200
Prev Close:=66.75
Last Trade:=66.75
Updating Price:=$
            66.75
Updating Change:=null

(pnm)
Open:=0.00
Change:=
Bid:=6.69 x400
Trade Time:=4:08 PM EST
Ask:=0.00 x200
Prev Close:=16.95
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=null

(pnra)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=130.28
Last Trade:=130.28
Updating Price:=$
            130.28
Updating Change:=null

(pnw)
Open:=0.00
Change:=
Bid:=22.41 x400
Trade Time:=4:01 PM EST
Ask:=0.00 x200
Prev Close:=45.10
Last Trade:=45.10
Updating Price:=$
            45.10
Updating Change:=null

(pnx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:04 PM EST
Ask:=3.49 x200
Prev Close:=2.41
Last Trade:=2.41
Updating Price:=$
            2.41
Updating Change:=null

(podd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.52
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=null

(powi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.49
Last Trade:=39.49
Updating Price:=$
            39.49
Updating Change:=null

(ppc)
Open:=0.00
Change:=
Bid:=5.32 x400
Trade Time:=4:02 PM EST
Ask:=5.70 x200
Prev Close:=5.33
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=null

(ppg)
Open:=0.00
Change:=
Bid:=91.25 x400
Trade Time:=4:03 PM EST
Ask:=92.26 x200
Prev Close:=91.85
Last Trade:=91.85
Updating Price:=$
            91.85
Updating Change:=null

(pq)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=9.27 x200
Prev Close:=7.08
Last Trade:=7.08
Updating Price:=$
            7.08
Updating Change:=null

(praa)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=86.07
Last Trade:=86.07
Updating Price:=$
            86.07
Updating Change:=null

(prgo)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=89.29
Last Trade:=89.29
Updating Price:=$
            89.29
Updating Change:=null

(prim)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.39
Last Trade:=13.39
Updating Price:=$
            13.39
Updating Change:=null

(prm)
Open:=0.00
Change:=
Bid:=6.80 x400
Trade Time:=4:05 PM EST
Ask:=0.00 x200
Prev Close:=7.09
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=null

(prs)
Open:=0.00
Change:=
Bid:=5.05 x400
Trade Time:=4:03 PM EST
Ask:=5.51 x200
Prev Close:=5.28
Last Trade:=5.28
Updating Price:=$
            5.28
Updating Change:=null

(prsp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=44.45
Last Trade:=44.45
Updating Price:=$
            44.45
Updating Change:=null

(prx)
Open:=0.00
Change:=
Bid:=12.25 x400
Trade Time:=4:05 PM EST
Ask:=0.00 x200
Prev Close:=33.37
Last Trade:=33.37
Updating Price:=$
            33.37
Updating Change:=null

(pss)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:04 PM EST
Ask:=15.49 x200
Prev Close:=15.30
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=null

(pva)
Open:=0.00
Change:=
Bid:=13.10 x400
Trade Time:=4:03 PM EST
Ask:=14.38 x200
Prev Close:=13.46
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=null

(pvtb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.06
Last Trade:=14.06
Updating Price:=$
            14.06
Updating Change:=null

(pzn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=7.30 x200
Prev Close:=5.71
Last Trade:=5.71
Updating Price:=$
            5.71
Updating Change:=null

(pzza)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.79
Last Trade:=33.79
Updating Price:=$
            33.79
Updating Change:=null

(qcom)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=57.88
Last Trade:=57.88
Updating Price:=$
            57.88
Updating Change:=null

(qcor)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.50
Last Trade:=26.50
Updating Price:=$
            26.50
Updating Change:=null

(qdel)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.30
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=null

(qgen)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.07
Last Trade:=19.07
Updating Price:=$
            19.07
Updating Change:=null

(qlty)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.24
Last Trade:=13.24
Updating Price:=$
            13.24
Updating Change:=null

(r)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:04 PM EST
Ask:=65.55 x200
Prev Close:=58.60
Last Trade:=58.60
Updating Price:=$
            58.60
Updating Change:=null

(rad)
Open:=0.00
Change:=
Bid:=1.23 x400
Trade Time:=4:01 PM EST
Ask:=1.35 x200
Prev Close:=1.34
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=null

(rah)
Open:=0.00
Change:=
Bid:=84.10 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=87.00
Last Trade:=87.00
Updating Price:=$
            87.00
Updating Change:=null

(ras)
Open:=0.00
Change:=
Bid:=1.50 x400
Trade Time:=4:00 PM EST
Ask:=10.51 x200
Prev Close:=6.86
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=null

(rden)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=29.55
Last Trade:=29.55
Updating Price:=$
            29.55
Updating Change:=null

(recn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.54
Last Trade:=12.54
Updating Price:=$
            12.54
Updating Change:=null

(reg)
Open:=0.00
Change:=
Bid:=44.42 x400
Trade Time:=4:03 PM EST
Ask:=45.56 x200
Prev Close:=44.99
Last Trade:=44.99
Updating Price:=$
            44.99
Updating Change:=null

(ren)
Open:=0.00
Change:=
Bid:=16.08 x400
Trade Time:=4:02 PM EST
Ask:=17.87 x200
Prev Close:=16.52
Last Trade:=16.52
Updating Price:=$
            16.52
Updating Change:=null

(rev)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=17.82 x200
Prev Close:=17.27
Last Trade:=17.27
Updating Price:=$
            17.27
Updating Change:=null

(revu)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=null

(rfmd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.37
Last Trade:=6.37
Updating Price:=$
            6.37
Updating Change:=null

(rgr)
Open:=0.00
Change:=
Bid:=8.29 x400
Trade Time:=4:01 PM EST
Ask:=0.00 x200
Prev Close:=22.14
Last Trade:=22.14
Updating Price:=$
            22.14
Updating Change:=null

(rhi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=30.91 x200
Prev Close:=27.54
Last Trade:=27.54
Updating Price:=$
            27.54
Updating Change:=null

(rigl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.29
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=null

(rimm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=28.93
Last Trade:=28.93
Updating Price:=$
            28.93
Updating Change:=null

(rjet)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.57
Last Trade:=5.57
Updating Price:=$
            5.57
Updating Change:=null

(rkt)
Open:=0.00
Change:=
Bid:=66.47 x400
Trade Time:=4:02 PM EST
Ask:=75.00 x200
Prev Close:=67.30
Last Trade:=67.30
Updating Price:=$
            67.30
Updating Change:=null

(rli)
Open:=0.00
Change:=
Bid:=51.15 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=62.42
Last Trade:=62.42
Updating Price:=$
            62.42
Updating Change:=null

(rloc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.79
Last Trade:=20.79
Updating Price:=$
            20.79
Updating Change:=null

(rnow)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.69
Last Trade:=31.69
Updating Price:=$
            31.69
Updating Change:=null

(rnr)
Open:=0.00
Change:=
Bid:=62.50 x400
Trade Time:=4:04 PM EST
Ask:=71.52 x200
Prev Close:=70.56
Last Trade:=70.56
Updating Price:=$
            70.56
Updating Change:=null

(rnst)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.81
Last Trade:=14.81
Updating Price:=$
            14.81
Updating Change:=null

(roc)
Open:=0.00
Change:=
Bid:=39.75 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=56.47
Last Trade:=56.47
Updating Price:=$
            56.47
Updating Change:=null

(rocm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.99
Last Trade:=8.99
Updating Price:=$
            8.99
Updating Change:=null

(rodm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=1.35
Last Trade:=1.35
Updating Price:=$
            1.35
Updating Change:=null

(roiak)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.71
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=null

(rok)
Open:=0.00
Change:=
Bid:=88.45 x400
Trade Time:=4:02 PM EST
Ask:=89.43 x200
Prev Close:=88.99
Last Trade:=88.99
Updating Price:=$
            88.99
Updating Change:=null

(rol)
Open:=0.00
Change:=
Bid:=20.27 x400
Trade Time:=4:02 PM EST
Ask:=30.00 x200
Prev Close:=20.71
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=null

(roll)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=38.39
Last Trade:=38.39
Updating Price:=$
            38.39
Updating Change:=null

(rop)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=179.46 x200
Prev Close:=83.75
Last Trade:=83.75
Updating Price:=$
            83.75
Updating Change:=null

(rose)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=52.38
Last Trade:=52.38
Updating Price:=$
            52.38
Updating Change:=null

(rost)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=81.27
Last Trade:=81.27
Updating Price:=$
            81.27
Updating Change:=null

(rt)
Open:=0.00
Change:=
Bid:=10.80 x400
Trade Time:=4:01 PM EST
Ask:=11.30 x200
Prev Close:=11.23
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=null

(rtec)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.79
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=null

(rtix)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=2.84
Last Trade:=2.84
Updating Price:=$
            2.84
Updating Change:=null

(rue)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.89
Last Trade:=33.89
Updating Price:=$
            33.89
Updating Change:=null

(rwt)
Open:=0.00
Change:=
Bid:=14.10 x400
Trade Time:=4:01 PM EST
Ask:=0.00 x200
Prev Close:=15.31
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=null

(safm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.33
Last Trade:=47.33
Updating Price:=$
            47.33
Updating Change:=null

(saft)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=42.48
Last Trade:=42.48
Updating Price:=$
            42.48
Updating Change:=null

(sam)
Open:=0.00
Change:=
Bid:=88.24 x400
Trade Time:=4:05 PM EST
Ask:=115.00 x200
Prev Close:=90.21
Last Trade:=90.21
Updating Price:=$
            90.21
Updating Change:=null

(sanm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.41
Last Trade:=10.41
Updating Price:=$
            10.41
Updating Change:=null

(sbib)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.36
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=null

(sbsi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.16
Last Trade:=20.16
Updating Price:=$
            20.16
Updating Change:=null

(sbux)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=40.19
Last Trade:=40.19
Updating Price:=$
            40.19
Updating Change:=null

(scl)
Open:=0.00
Change:=
Bid:=71.09 x400
Trade Time:=4:03 PM EST
Ask:=73.13 x200
Prev Close:=72.11
Last Trade:=72.11
Updating Price:=$
            72.11
Updating Change:=null

(scmp)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.13
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=null

(scs)
Open:=0.00
Change:=
Bid:=11.06 x400
Trade Time:=4:04 PM EST
Ask:=13.52 x200
Prev Close:=11.49
Last Trade:=11.49
Updating Price:=$
            11.49
Updating Change:=null

(scvl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.25
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=null

(seb)
Open:=0.00
Change:=
Bid:=2310.00 x400
Trade Time:=4:03 PM EST
Ask:=2419.00 x200
Prev Close:=2420.05
Last Trade:=2420.05
Updating Price:=$
            2420.05
Updating Change:=null

(see)
Open:=0.00
Change:=
Bid:=23.38 x400
Trade Time:=4:01 PM EST
Ask:=24.36 x200
Prev Close:=23.87
Last Trade:=23.87
Updating Price:=$
            23.87
Updating Change:=null

(sf)
Open:=0.00
Change:=
Bid:=35.90 x400
Trade Time:=4:05 PM EST
Ask:=36.50 x200
Prev Close:=36.46
Last Trade:=36.46
Updating Price:=$
            36.46
Updating Change:=null

(sfsf)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=29.70
Last Trade:=29.70
Updating Price:=$
            29.70
Updating Change:=null

(shld)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=72.13
Last Trade:=72.13
Updating Price:=$
            72.13
Updating Change:=null

(shoo)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.43
Last Trade:=38.43
Updating Price:=$
            38.43
Updating Change:=null

(shw)
Open:=0.00
Change:=
Bid:=85.14 x400
Trade Time:=4:01 PM EST
Ask:=86.94 x200
Prev Close:=85.69
Last Trade:=85.69
Updating Price:=$
            85.69
Updating Change:=null

(sial)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=74.24
Last Trade:=74.24
Updating Price:=$
            74.24
Updating Change:=null

(simg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.57
Last Trade:=6.57
Updating Price:=$
            6.57
Updating Change:=null

(siro)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=54.94
Last Trade:=54.94
Updating Price:=$
            54.94
Updating Change:=null

(sivb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=60.46
Last Trade:=60.46
Updating Price:=$
            60.46
Updating Change:=null

(sji)
Open:=0.00
Change:=
Bid:=53.98 x400
Trade Time:=4:02 PM EST
Ask:=55.90 x200
Prev Close:=54.94
Last Trade:=54.94
Updating Price:=$
            54.94
Updating Change:=null

(sjm)
Open:=0.00
Change:=
Bid:=75.67 x400
Trade Time:=4:02 PM EST
Ask:=81.50 x200
Prev Close:=76.86
Last Trade:=76.86
Updating Price:=$
            76.86
Updating Change:=null

(sjw)
Open:=0.00
Change:=
Bid:=20.20 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=24.38
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=null

(slh)
Open:=0.00
Change:=
Bid:=59.59 x400
Trade Time:=4:04 PM EST
Ask:=61.31 x200
Prev Close:=60.45
Last Trade:=60.45
Updating Price:=$
            60.45
Updating Change:=null

(slrc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.94
Last Trade:=24.94
Updating Price:=$
            24.94
Updating Change:=null

(smg)
Open:=0.00
Change:=
Bid:=50.52 x400
Trade Time:=4:04 PM EST
Ask:=52.70 x200
Prev Close:=51.61
Last Trade:=51.61
Updating Price:=$
            51.61
Updating Change:=null

(smod)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.17
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=null

(smrt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.72
Last Trade:=9.72
Updating Price:=$
            9.72
Updating Change:=null

(smsi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.04
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=null

(sndk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=42.80
Last Trade:=42.80
Updating Price:=$
            42.80
Updating Change:=null

(snh)
Open:=0.00
Change:=
Bid:=22.00 x400
Trade Time:=4:00 PM EST
Ask:=24.00 x200
Prev Close:=23.84
Last Trade:=23.84
Updating Price:=$
            23.84
Updating Change:=null

(solr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.18
Last Trade:=16.18
Updating Price:=$
            16.18
Updating Change:=null

(sonc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.88
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=null

(sone)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.49
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=null

(spls)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.92
Last Trade:=15.92
Updating Price:=$
            15.92
Updating Change:=null

(spmd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.91
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=null

(spn)
Open:=0.00
Change:=
Bid:=36.91 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=37.79
Last Trade:=37.79
Updating Price:=$
            37.79
Updating Change:=null

(sptn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.56
Last Trade:=19.56
Updating Price:=$
            19.56
Updating Change:=null

(spw)
Open:=0.00
Change:=
Bid:=84.07 x400
Trade Time:=4:01 PM EST
Ask:=86.35 x200
Prev Close:=85.21
Last Trade:=85.21
Updating Price:=$
            85.21
Updating Change:=null

(srcl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=91.22
Last Trade:=91.22
Updating Price:=$
            91.22
Updating Change:=null

(srdx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.25
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=null

(sri)
Open:=0.00
Change:=
Bid:=14.43 x400
Trade Time:=4:01 PM EST
Ask:=15.25 x200
Prev Close:=14.92
Last Trade:=14.92
Updating Price:=$
            14.92
Updating Change:=null

(srsl)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.86
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=null

(srx)
Open:=0.00
Change:=
Bid:=30.95 x400
Trade Time:=4:03 PM EST
Ask:=31.11 x200
Prev Close:=31.02
Last Trade:=31.02
Updating Price:=$
            31.02
Updating Change:=null

(srz)
Open:=0.00
Change:=
Bid:=8.73 x400
Trade Time:=4:06 PM EST
Ask:=10.71 x200
Prev Close:=9.83
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=null

(ssp)
Open:=0.00
Change:=
Bid:=8.72 x400
Trade Time:=4:02 PM EST
Ask:=10.62 x200
Prev Close:=9.73
Last Trade:=9.73
Updating Price:=$
            9.73
Updating Change:=null

(stba)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.00
Last Trade:=19.00
Updating Price:=$
            19.00
Updating Change:=null

(stfc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.57
Last Trade:=17.57
Updating Price:=$
            17.57
Updating Change:=null

(sti)
Open:=0.00
Change:=
Bid:=26.34 x400
Trade Time:=4:00 PM EST
Ask:=26.56 x200
Prev Close:=26.41
Last Trade:=26.41
Updating Price:=$
            26.41
Updating Change:=null

(stnr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=46.01
Last Trade:=46.01
Updating Price:=$
            46.01
Updating Change:=null

(stwd)
Open:=0.00
Change:=
Bid:=20.26 x400
Trade Time:=4:03 PM EST
Ask:=20.83 x200
Prev Close:=20.71
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=null

(stx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.36
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=null

(sui)
Open:=0.00
Change:=
Bid:=37.29 x400
Trade Time:=4:04 PM EST
Ask:=38.63 x200
Prev Close:=37.96
Last Trade:=37.96
Updating Price:=$
            37.96
Updating Change:=null

(sumr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.18
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=null

(supx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.20
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=null

(svvs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.62
Last Trade:=39.62
Updating Price:=$
            39.62
Updating Change:=null

(swk)
Open:=0.00
Change:=
Bid:=73.25 x400
Trade Time:=4:00 PM EST
Ask:=73.67 x200
Prev Close:=73.67
Last Trade:=73.67
Updating Price:=$
            73.67
Updating Change:=null

(swm)
Open:=0.00
Change:=
Bid:=56.07 x400
Trade Time:=4:01 PM EST
Ask:=57.50 x200
Prev Close:=56.87
Last Trade:=56.87
Updating Price:=$
            56.87
Updating Change:=null

(sxt)
Open:=0.00
Change:=
Bid:=37.33 x400
Trade Time:=4:03 PM EST
Ask:=38.47 x200
Prev Close:=37.90
Last Trade:=37.90
Updating Price:=$
            37.90
Updating Change:=null

(syke)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.63
Last Trade:=21.63
Updating Price:=$
            21.63
Updating Change:=null

(symc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.83
Last Trade:=19.83
Updating Price:=$
            19.83
Updating Change:=null

(symm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.83
Last Trade:=5.83
Updating Price:=$
            5.83
Updating Change:=null

(synm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=1.46
Last Trade:=1.46
Updating Price:=$
            1.46
Updating Change:=null

(syno)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.86
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=null

(synt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=60.17
Last Trade:=60.17
Updating Price:=$
            60.17
Updating Change:=null

(syx)
Open:=0.00
Change:=
Bid:=14.49 x400
Trade Time:=4:05 PM EST
Ask:=15.47 x200
Prev Close:=14.98
Last Trade:=14.98
Updating Price:=$
            14.98
Updating Change:=null

(t)
Open:=0.00
Change:=
Bid:=29.60 x400
Trade Time:=4:00 PM EST
Ask:=31.70 x200
Prev Close:=31.68
Last Trade:=31.68
Updating Price:=$
            31.68
Updating Change:=null

(tal)
Open:=0.00
Change:=
Bid:=21.46 x400
Trade Time:=4:01 PM EST
Ask:=35.76 x200
Prev Close:=35.27
Last Trade:=35.27
Updating Price:=$
            35.27
Updating Change:=null

(tap)
Open:=0.00
Change:=
Bid:=44.87 x400
Trade Time:=4:01 PM EST
Ask:=45.50 x200
Prev Close:=45.32
Last Trade:=45.32
Updating Price:=$
            45.32
Updating Change:=null

(tasr)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.57
Last Trade:=4.57
Updating Price:=$
            4.57
Updating Change:=null

(tast)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.64
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=null

(tat)
Open:=0.00
Change:=
Bid:=1.50 x400
Trade Time:=4:01 PM EST
Ask:=1.96 x200
Prev Close:=1.70
Last Trade:=1.70
Updating Price:=$
            1.70
Updating Change:=null

(tayc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.33
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=null

(tbnk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.77
Last Trade:=20.77
Updating Price:=$
            20.77
Updating Change:=null

(tc)
Open:=0.00
Change:=
Bid:=9.81 x400
Trade Time:=4:00 PM EST
Ask:=15.55 x200
Prev Close:=10.13
Last Trade:=10.13
Updating Price:=$
            10.13
Updating Change:=null

(tcb)
Open:=0.00
Change:=
Bid:=13.87 x400
Trade Time:=4:02 PM EST
Ask:=14.61 x200
Prev Close:=14.24
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=null

(tco)
Open:=0.00
Change:=
Bid:=59.88 x400
Trade Time:=4:03 PM EST
Ask:=61.52 x200
Prev Close:=60.70
Last Trade:=60.70
Updating Price:=$
            60.70
Updating Change:=null

(tcrd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.97
Last Trade:=12.97
Updating Price:=$
            12.97
Updating Change:=null

(tdy)
Open:=0.00
Change:=
Bid:=50.12 x400
Trade Time:=4:02 PM EST
Ask:=51.82 x200
Prev Close:=50.97
Last Trade:=50.97
Updating Price:=$
            50.97
Updating Change:=null

(te)
Open:=0.00
Change:=
Bid:=18.60 x400
Trade Time:=4:03 PM EST
Ask:=19.56 x200
Prev Close:=19.16
Last Trade:=19.16
Updating Price:=$
            19.16
Updating Change:=null

(tecua)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=10.45
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=null

(ten)
Open:=0.00
Change:=
Bid:=45.00 x400
Trade Time:=4:02 PM EST
Ask:=45.65 x200
Prev Close:=45.44
Last Trade:=45.44
Updating Price:=$
            45.44
Updating Change:=null

(teva)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=49.00
Last Trade:=49.00
Updating Price:=$
            49.00
Updating Change:=null

(tfx)
Open:=0.00
Change:=
Bid:=60.03 x400
Trade Time:=4:02 PM EST
Ask:=63.72 x200
Prev Close:=62.43
Last Trade:=62.43
Updating Price:=$
            62.43
Updating Change:=null

(tg)
Open:=0.00
Change:=
Bid:=18.32 x400
Trade Time:=4:04 PM EST
Ask:=19.12 x200
Prev Close:=18.72
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=null

(tgh)
Open:=0.00
Change:=
Bid:=31.36 x400
Trade Time:=4:02 PM EST
Ask:=32.50 x200
Prev Close:=32.04
Last Trade:=32.04
Updating Price:=$
            32.04
Updating Change:=null

(tgi)
Open:=0.00
Change:=
Bid:=98.98 x400
Trade Time:=4:04 PM EST
Ask:=102.78 x200
Prev Close:=100.88
Last Trade:=100.88
Updating Price:=$
            100.88
Updating Change:=null

(thff)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.35
Last Trade:=33.35
Updating Price:=$
            33.35
Updating Change:=null

(tho)
Open:=0.00
Change:=
Bid:=28.41 x400
Trade Time:=4:01 PM EST
Ask:=29.49 x200
Prev Close:=28.95
Last Trade:=28.95
Updating Price:=$
            28.95
Updating Change:=null

(thrx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.63
Last Trade:=22.63
Updating Price:=$
            22.63
Updating Change:=null

(tie)
Open:=0.00
Change:=
Bid:=18.46 x400
Trade Time:=4:01 PM EST
Ask:=19.44 x200
Prev Close:=18.46
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=null

(tif)
Open:=0.00
Change:=
Bid:=58.68 x400
Trade Time:=4:01 PM EST
Ask:=79.69 x200
Prev Close:=79.40
Last Trade:=79.40
Updating Price:=$
            79.40
Updating Change:=null

(tiny)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.16
Last Trade:=5.16
Updating Price:=$
            5.16
Updating Change:=null

(tisi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.38
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=null

(tjx)
Open:=0.00
Change:=
Bid:=52.87 x400
Trade Time:=4:01 PM EST
Ask:=53.46 x200
Prev Close:=53.17
Last Trade:=53.17
Updating Price:=$
            53.17
Updating Change:=null

(tklc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.17
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=null

(tkr)
Open:=0.00
Change:=
Bid:=51.20 x400
Trade Time:=4:04 PM EST
Ask:=52.52 x200
Prev Close:=51.86
Last Trade:=51.86
Updating Price:=$
            51.86
Updating Change:=null

(tmp)
Open:=0.00
Change:=
Bid:=38.51 x400
Trade Time:=4:03 PM EST
Ask:=40.83 x200
Prev Close:=39.60
Last Trade:=39.60
Updating Price:=$
            39.60
Updating Change:=null

(tnc)
Open:=0.00
Change:=
Bid:=40.34 x400
Trade Time:=4:04 PM EST
Ask:=41.72 x200
Prev Close:=41.03
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=null

(tnk)
Open:=0.00
Change:=
Bid:=8.95 x400
Trade Time:=4:00 PM EST
Ask:=9.64 x200
Prev Close:=9.33
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=null

(tpgi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.28
Last Trade:=3.28
Updating Price:=$
            3.28
Updating Change:=null

(trak)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.44
Last Trade:=23.44
Updating Price:=$
            23.44
Updating Change:=null

(trex)
Open:=0.00
Change:=
Bid:=23.51 x400
Trade Time:=4:02 PM EST
Ask:=24.49 x200
Prev Close:=24.00
Last Trade:=24.00
Updating Price:=$
            24.00
Updating Change:=null

(trmk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=23.85
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=null

(trow)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=61.00
Last Trade:=61.00
Updating Price:=$
            61.00
Updating Change:=null

(trv)
Open:=0.00
Change:=
Bid:=58.69 x400
Trade Time:=4:01 PM EST
Ask:=59.96 x200
Prev Close:=59.11
Last Trade:=59.11
Updating Price:=$
            59.11
Updating Change:=null

(tsn)
Open:=0.00
Change:=
Bid:=19.42 x400
Trade Time:=4:03 PM EST
Ask:=19.65 x200
Prev Close:=19.53
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=null

(tsra)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.28
Last Trade:=17.28
Updating Price:=$
            17.28
Updating Change:=null

(ttec)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.05
Last Trade:=21.05
Updating Price:=$
            21.05
Updating Change:=null

(ttek)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.96
Last Trade:=22.96
Updating Price:=$
            22.96
Updating Change:=null

(tti)
Open:=0.00
Change:=
Bid:=12.51 x400
Trade Time:=4:01 PM EST
Ask:=13.49 x200
Prev Close:=13.00
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=null

(tues)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.67
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=null

(tvl)
Open:=0.00
Change:=
Bid:=4.76 x400
Trade Time:=4:02 PM EST
Ask:=5.20 x200
Prev Close:=4.92
Last Trade:=4.92
Updating Price:=$
            4.92
Updating Change:=null

(tw)
Open:=0.00
Change:=
Bid:=64.90 x400
Trade Time:=4:02 PM EST
Ask:=66.60 x200
Prev Close:=65.75
Last Trade:=65.75
Updating Price:=$
            65.75
Updating Change:=null

(twin)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.95
Last Trade:=39.95
Updating Price:=$
            39.95
Updating Change:=null

(two)
Open:=0.00
Change:=
Bid:=10.46 x400
Trade Time:=4:02 PM EST
Ask:=10.90 x200
Prev Close:=10.87
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=null

(twx)
Open:=0.00
Change:=
Bid:=36.83 x400
Trade Time:=4:00 PM EST
Ask:=37.13 x200
Prev Close:=36.92
Last Trade:=36.92
Updating Price:=$
            36.92
Updating Change:=null

(txn)
Open:=0.00
Change:=
Bid:=33.46 x400
Trade Time:=4:01 PM EST
Ask:=33.60 x200
Prev Close:=33.52
Last Trade:=33.52
Updating Price:=$
            33.52
Updating Change:=null

(txt)
Open:=0.00
Change:=
Bid:=23.60 x400
Trade Time:=4:02 PM EST
Ask:=24.45 x200
Prev Close:=23.94
Last Trade:=23.94
Updating Price:=$
            23.94
Updating Change:=null

(tyl)
Open:=0.00
Change:=
Bid:=26.55 x400
Trade Time:=4:02 PM EST
Ask:=27.53 x200
Prev Close:=27.04
Last Trade:=27.04
Updating Price:=$
            27.04
Updating Change:=null

(ueic)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.31
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=null

(ufcs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=17.48
Last Trade:=17.48
Updating Price:=$
            17.48
Updating Change:=null

(ufpi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.33
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=null

(ufs)
Open:=0.00
Change:=
Bid:=94.63 x400
Trade Time:=4:02 PM EST
Ask:=98.27 x200
Prev Close:=96.45
Last Trade:=96.45
Updating Price:=$
            96.45
Updating Change:=null

(ugi)
Open:=0.00
Change:=
Bid:=31.86 x400
Trade Time:=4:00 PM EST
Ask:=33.08 x200
Prev Close:=32.47
Last Trade:=32.47
Updating Price:=$
            32.47
Updating Change:=null

(uhs)
Open:=0.00
Change:=
Bid:=52.76 x400
Trade Time:=4:01 PM EST
Ask:=54.22 x200
Prev Close:=53.49
Last Trade:=53.49
Updating Price:=$
            53.49
Updating Change:=null

(uil)
Open:=0.00
Change:=
Bid:=32.18 x400
Trade Time:=4:04 PM EST
Ask:=33.38 x200
Prev Close:=32.78
Last Trade:=32.78
Updating Price:=$
            32.78
Updating Change:=null

(ulta)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=65.18
Last Trade:=65.18
Updating Price:=$
            65.18
Updating Change:=null

(ulti)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=54.43
Last Trade:=54.43
Updating Price:=$
            54.43
Updating Change:=null

(umbf)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=42.84
Last Trade:=42.84
Updating Price:=$
            42.84
Updating Change:=null

(umh)
Open:=0.00
Change:=
Bid:=9.99 x400
Trade Time:=4:02 PM EST
Ask:=11.50 x200
Prev Close:=10.81
Last Trade:=10.81
Updating Price:=$
            10.81
Updating Change:=null

(umpq)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.72
Last Trade:=11.72
Updating Price:=$
            11.72
Updating Change:=null

(unfi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=43.34
Last Trade:=43.34
Updating Price:=$
            43.34
Updating Change:=null

(unp)
Open:=0.00
Change:=
Bid:=106.01 x400
Trade Time:=4:01 PM EST
Ask:=106.90 x200
Prev Close:=106.76
Last Trade:=106.76
Updating Price:=$
            106.76
Updating Change:=null

(untd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.23
Last Trade:=6.23
Updating Price:=$
            6.23
Updating Change:=null

(upl)
Open:=0.00
Change:=
Bid:=45.50 x400
Trade Time:=4:00 PM EST
Ask:=46.59 x200
Prev Close:=46.18
Last Trade:=46.18
Updating Price:=$
            46.18
Updating Change:=null

(ups)
Open:=0.00
Change:=
Bid:=73.49 x400
Trade Time:=4:00 PM EST
Ask:=74.08 x200
Prev Close:=73.96
Last Trade:=73.96
Updating Price:=$
            73.96
Updating Change:=null

(urbn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=28.92
Last Trade:=28.92
Updating Price:=$
            28.92
Updating Change:=null

(uri)
Open:=0.00
Change:=
Bid:=26.09 x400
Trade Time:=4:05 PM EST
Ask:=27.20 x200
Prev Close:=26.69
Last Trade:=26.69
Updating Price:=$
            26.69
Updating Change:=null

(urs)
Open:=0.00
Change:=
Bid:=44.48 x400
Trade Time:=4:03 PM EST
Ask:=45.76 x200
Prev Close:=45.12
Last Trade:=45.12
Updating Price:=$
            45.12
Updating Change:=null

(usap)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=46.75
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=null

(usb)
Open:=0.00
Change:=
Bid:=25.89 x400
Trade Time:=4:00 PM EST
Ask:=26.24 x200
Prev Close:=26.06
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=null

(usph)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.33
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=null

(uti)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=20.00 x200
Prev Close:=19.20
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=null

(utr)
Open:=0.00
Change:=
Bid:=29.31 x400
Trade Time:=4:04 PM EST
Ask:=30.39 x200
Prev Close:=29.85
Last Trade:=29.85
Updating Price:=$
            29.85
Updating Change:=null

(utx)
Open:=0.00
Change:=
Bid:=89.54 x400
Trade Time:=4:01 PM EST
Ask:=90.58 x200
Prev Close:=90.13
Last Trade:=90.13
Updating Price:=$
            90.13
Updating Change:=null

(uve)
Open:=0.00
Change:=
Bid:=3.96 x400
Trade Time:=4:02 PM EST
Ask:=4.82 x200
Prev Close:=4.70
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=null

(uvv)
Open:=0.00
Change:=
Bid:=37.57 x400
Trade Time:=4:03 PM EST
Ask:=38.67 x200
Prev Close:=38.12
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=null

(vcbi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.90
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=null

(vci)
Open:=0.00
Change:=
Bid:=29.95 x400
Trade Time:=4:03 PM EST
Ask:=31.01 x200
Prev Close:=30.48
Last Trade:=30.48
Updating Price:=$
            30.48
Updating Change:=null

(vgr)
Open:=0.00
Change:=
Bid:=17.60 x400
Trade Time:=4:03 PM EST
Ask:=18.30 x200
Prev Close:=17.93
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=null

(vlccf)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.36
Last Trade:=22.36
Updating Price:=$
            22.36
Updating Change:=null

(vlgea)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.70
Last Trade:=27.70
Updating Price:=$
            27.70
Updating Change:=null

(vmed)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=30.24
Last Trade:=30.24
Updating Price:=$
            30.24
Updating Change:=null

(vnda)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.19
Last Trade:=7.19
Updating Price:=$
            7.19
Updating Change:=null

(vocs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=31.23
Last Trade:=31.23
Updating Price:=$
            31.23
Updating Change:=null

(vod)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.90
Last Trade:=26.90
Updating Price:=$
            26.90
Updating Change:=null

(volc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=32.52
Last Trade:=32.52
Updating Price:=$
            32.52
Updating Change:=null

(vpfg)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.94
Last Trade:=13.94
Updating Price:=$
            13.94
Updating Change:=null

(vphm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=19.38
Last Trade:=19.38
Updating Price:=$
            19.38
Updating Change:=null

(vrsn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.88
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=null

(vrtx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=51.70
Last Trade:=51.70
Updating Price:=$
            51.70
Updating Change:=null

(vrx)
Open:=0.00
Change:=
Bid:=50.35 x400
Trade Time:=4:05 PM EST
Ask:=54.93 x200
Prev Close:=52.31
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=null

(vsec)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.29
Last Trade:=24.29
Updating Price:=$
            24.29
Updating Change:=null

(vz)
Open:=0.00
Change:=
Bid:=37.73 x400
Trade Time:=4:01 PM EST
Ask:=37.74 x200
Prev Close:=37.80
Last Trade:=37.80
Updating Price:=$
            37.80
Updating Change:=null

(wab)
Open:=0.00
Change:=
Bid:=66.32 x400
Trade Time:=4:00 PM EST
Ask:=68.30 x200
Prev Close:=67.31
Last Trade:=67.31
Updating Price:=$
            67.31
Updating Change:=null

(wash)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=22.94
Last Trade:=22.94
Updating Price:=$
            22.94
Updating Change:=null

(wat)
Open:=0.00
Change:=
Bid:=95.77 x400
Trade Time:=4:00 PM EST
Ask:=99.43 x200
Prev Close:=97.63
Last Trade:=97.63
Updating Price:=$
            97.63
Updating Change:=null

(wbc)
Open:=0.00
Change:=
Bid:=71.00 x400
Trade Time:=4:04 PM EST
Ask:=72.14 x200
Prev Close:=71.21
Last Trade:=71.21
Updating Price:=$
            71.21
Updating Change:=null

(wbsn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.22
Last Trade:=26.22
Updating Price:=$
            26.22
Updating Change:=null

(wcrx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.33
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=null

(wern)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=25.51
Last Trade:=25.51
Updating Price:=$
            25.51
Updating Change:=null

(weys)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=24.52
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=null

(wfd)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.22
Last Trade:=8.22
Updating Price:=$
            8.22
Updating Change:=null

(wfm)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=64.41
Last Trade:=64.41
Updating Price:=$
            64.41
Updating Change:=null

(wgo)
Open:=0.00
Change:=
Bid:=9.63 x400
Trade Time:=4:03 PM EST
Ask:=10.20 x200
Prev Close:=9.81
Last Trade:=9.81
Updating Price:=$
            9.81
Updating Change:=null

(win)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.12
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=null

(wina)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=43.02
Last Trade:=43.02
Updating Price:=$
            43.02
Updating Change:=null

(wlk)
Open:=0.00
Change:=
Bid:=51.99 x400
Trade Time:=4:02 PM EST
Ask:=53.61 x200
Prev Close:=52.80
Last Trade:=52.80
Updating Price:=$
            52.80
Updating Change:=null

(wll)
Open:=0.00
Change:=
Bid:=56.74 x400
Trade Time:=4:02 PM EST
Ask:=58.34 x200
Prev Close:=57.54
Last Trade:=57.54
Updating Price:=$
            57.54
Updating Change:=null

(wlt)
Open:=0.00
Change:=
Bid:=120.90 x400
Trade Time:=4:01 PM EST
Ask:=121.49 x200
Prev Close:=120.92
Last Trade:=120.92
Updating Price:=$
            120.92
Updating Change:=null

(wmt)
Open:=0.00
Change:=
Bid:=53.40 x400
Trade Time:=4:01 PM EST
Ask:=53.71 x200
Prev Close:=53.51
Last Trade:=53.51
Updating Price:=$
            53.51
Updating Change:=null

(wnr)
Open:=0.00
Change:=
Bid:=18.40 x400
Trade Time:=4:00 PM EST
Ask:=18.69 x200
Prev Close:=18.69
Last Trade:=18.69
Updating Price:=$
            18.69
Updating Change:=null

(wor)
Open:=0.00
Change:=
Bid:=22.70 x400
Trade Time:=4:03 PM EST
Ask:=23.84 x200
Prev Close:=23.37
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=null

(wr)
Open:=0.00
Change:=
Bid:=26.74 x400
Trade Time:=4:04 PM EST
Ask:=27.68 x200
Prev Close:=27.21
Last Trade:=27.21
Updating Price:=$
            27.21
Updating Change:=null

(wrc)
Open:=0.00
Change:=
Bid:=52.89 x400
Trade Time:=4:03 PM EST
Ask:=54.33 x200
Prev Close:=53.61
Last Trade:=53.61
Updating Price:=$
            53.61
Updating Change:=null

(wri)
Open:=0.00
Change:=
Bid:=25.24 x400
Trade Time:=4:01 PM EST
Ask:=26.18 x200
Prev Close:=25.71
Last Trade:=25.71
Updating Price:=$
            25.71
Updating Change:=null

(wsbc)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.08
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=null

(wso)
Open:=0.00
Change:=
Bid:=67.95 x400
Trade Time:=4:03 PM EST
Ask:=69.68 x200
Prev Close:=68.89
Last Trade:=68.89
Updating Price:=$
            68.89
Updating Change:=null

(wts)
Open:=0.00
Change:=
Bid:=35.70 x400
Trade Time:=4:02 PM EST
Ask:=36.82 x200
Prev Close:=36.26
Last Trade:=36.26
Updating Price:=$
            36.26
Updating Change:=null

(wtsla)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.63
Last Trade:=4.63
Updating Price:=$
            4.63
Updating Change:=null

(wwon)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=5.33
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=null

(wynn)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=149.57
Last Trade:=149.57
Updating Price:=$
            149.57
Updating Change:=null

(xco)
Open:=0.00
Change:=
Bid:=17.37 x400
Trade Time:=4:01 PM EST
Ask:=18.09 x200
Prev Close:=17.73
Last Trade:=17.73
Updating Price:=$
            17.73
Updating Change:=null

(xec)
Open:=0.00
Change:=
Bid:=86.69 x400
Trade Time:=4:04 PM EST
Ask:=92.32 x200
Prev Close:=90.77
Last Trade:=90.77
Updating Price:=$
            90.77
Updating Change:=null

(xlnx)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=37.06
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=null

(xom)
Open:=0.00
Change:=
Bid:=81.94 x400
Trade Time:=4:00 PM EST
Ask:=82.04 x200
Prev Close:=82.01
Last Trade:=82.01
Updating Price:=$
            82.01
Updating Change:=null

(xprt)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=3:37 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=null

(xray)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.52
Last Trade:=38.52
Updating Price:=$
            38.52
Updating Change:=null

(xrit)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=4.96
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=null

(xtxi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.85
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=null

(xxia)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=12.72
Last Trade:=12.72
Updating Price:=$
            12.72
Updating Change:=null

(yhoo)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.45
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=null

(ysi)
Open:=0.00
Change:=
Bid:=10.39 x400
Trade Time:=4:00 PM EST
Ask:=11.17 x200
Prev Close:=10.78
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=null

(yum)
Open:=0.00
Change:=
Bid:=56.58 x400
Trade Time:=4:01 PM EST
Ask:=57.04 x200
Prev Close:=56.75
Last Trade:=56.75
Updating Price:=$
            56.75
Updating Change:=null

(zbra)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=42.87
Last Trade:=42.87
Updating Price:=$
            42.87
Updating Change:=null

(ziop)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=6.07
Last Trade:=6.07
Updating Price:=$
            6.07
Updating Change:=null

(zixi)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.89
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=null

(zoll)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=57.47
Last Trade:=57.47
Updating Price:=$
            57.47
Updating Change:=null

