(aa)
Low:=16.07
Open:=15.2
% +/-:=    .0 %
Volume:=   1,418,183
Net +/-:=0
Price:=$16.12
Last Trade:=06/01 3:56 PM
High:=16.7

(aan)
Low:=27.01
Open:=20.28
% +/-:=%
Volume:=      12,640
Net +/-:=
Price:=$27.36
Last Trade:=05/26 3:59 PM
High:=27.43

(aapl)
Low:=344.67
Open:=323
% +/-:=    .0 %
Volume:=   1,825,990
Net +/-:=0
Price:=$345.56
Last Trade:=06/01 3:57 PM
High:=352.12

(abat)
Low:=1.52
Open:=3.85
% +/-:=    .0 %
Volume:=      85,330
Net +/-:=0
Price:=$1.525
Last Trade:=06/01 3:58 PM
High:=1.55

(abax)
Low:=29.92
Open:=27.37
% +/-:=    .0 %
Volume:=      11,519
Net +/-:=0
Price:=$29.98
Last Trade:=06/01 3:57 PM
High:=30.91

(abbc)
Low:=10.82
Open:=12.03
% +/-:=    .0 %
Volume:=      10,029
Net +/-:=0
Price:=$10.84
Last Trade:=06/01 3:56 PM
High:=11.35

(abcb)
Low:=8.72
Open:=10.75
% +/-:=    .0 %
Volume:=       3,461
Net +/-:=0
Price:=$8.72
Last Trade:=06/01 3:57 PM
High:=9.185

(abg)
Low:=16.04
Open:=18.77
% +/-:=    .0 %
Volume:=      26,475
Net +/-:=0
Price:=$16.05
Last Trade:=06/01 3:56 PM
High:=16.64

(abii)
Low:=78.14
Open:=78.57
% +/-:=%
Volume:=     195,385
Net +/-:=
Price:=$78.25
Last Trade:=10/15
High:=78.6

(abmd)
Low:=18.1
Open:=9.7
% +/-:=    .0 %
Volume:=      18,145
Net +/-:=0
Price:=$18.12
Last Trade:=06/01 3:58 PM
High:=18.67

(acas)
Low:=9.42
Open:=7.61
% +/-:=    .0 %
Volume:=     383,084
Net +/-:=0
Price:=$9.43
Last Trade:=06/01 3:57 PM
High:=9.86

(acet)
Low:=6.95
Open:=9.06
% +/-:=    .0 %
Volume:=      34,418
Net +/-:=0
Price:=$6.95
Last Trade:=06/01 3:52 PM
High:=7.04

(aco)
Low:=34.83
Open:=30.85
% +/-:=    .0 %
Volume:=      12,610
Net +/-:=0
Price:=$34.9
Last Trade:=06/01 3:56 PM
High:=36.4

(acom)
Low:=39.1
Open:=29.04
% +/-:=    .0 %
Volume:=     148,406
Net +/-:=0
Price:=$39.42
Last Trade:=06/01 3:57 PM
High:=41.92

(actg)
Low:=37.14
Open:=26
% +/-:=    .0 %
Volume:=      40,988
Net +/-:=0
Price:=$37.16
Last Trade:=06/01 3:57 PM
High:=38.99

(actl)
Low:=20.87
Open:=20.88
% +/-:=%
Volume:=     230,133
Net +/-:=
Price:=$20.95
Last Trade:=11/02
High:=20.95

(actu)
Low:=null
Open:=11/02 3:59 PM
% +/-:=%
Volume:=null
Net +/-:=
Price:=$5
Last Trade:=null
High:=null

(acv)
Low:=37.49
Open:=37.07
% +/-:=%
Volume:=      92,782
Net +/-:=
Price:=$37.49
Last Trade:=05/10 4:00 PM
High:=37.5

(adbe)
Low:=34.11
Open:=30.52
% +/-:=    .0 %
Volume:=     466,926
Net +/-:=0
Price:=$34.16
Last Trade:=06/01 3:57 PM
High:=34.82

(adct)
Low:=12.74
Open:=12.76
% +/-:=%
Volume:=     102,135
Net +/-:=
Price:=$12.74
Last Trade:=12/09 3:59 PM
High:=12.76

(adp)
Low:=54.45
Open:=46.34
% +/-:=    .0 %
Volume:=     498,881
Net +/-:=0
Price:=$54.46
Last Trade:=06/01 3:57 PM
High:=55.1

(adpi)
Low:=13.02
Open:=13.51
% +/-:=    .0 %
Volume:=      18,468
Net +/-:=0
Price:=$13.11
Last Trade:=06/01 3:51 PM
High:=13.28

(adpt)
Low:=2.72
Open:=2.76
% +/-:=%
Volume:=   4,728,596
Net +/-:=
Price:=$2.72
Last Trade:=08/04 4:00 PM
High:=2.82

(adsk)
Low:=41.41
Open:=38.71
% +/-:=    .0 %
Volume:=     323,613
Net +/-:=0
Price:=$41.45
Last Trade:=06/01 3:57 PM
High:=42.96

(adtn)
Low:=41.41
Open:=36.39
% +/-:=    .0 %
Volume:=     146,010
Net +/-:=0
Price:=$41.48
Last Trade:=06/01 3:57 PM
High:=43.37

(aec)
Low:=15.84
Open:=15.13
% +/-:=    .0 %
Volume:=      23,750
Net +/-:=0
Price:=$15.89
Last Trade:=06/01 3:56 PM
High:=16.74

(aeis)
Low:=14.47
Open:=13.7
% +/-:=    .0 %
Volume:=      37,967
Net +/-:=0
Price:=$14.49
Last Trade:=06/01 3:57 PM
High:=14.96

(aet)
Low:=43.21
Open:=30.41
% +/-:=    .0 %
Volume:=     256,723
Net +/-:=0
Price:=$43.245
Last Trade:=06/01 3:56 PM
High:=43.75

(afce)
Low:=16.19
Open:=14.58
% +/-:=    .0 %
Volume:=      11,726
Net +/-:=0
Price:=$16.365
Last Trade:=06/01 3:57 PM
High:=16.6

(agam)
Low:=20.78
Open:=20.89
% +/-:=%
Volume:=     284,495
Net +/-:=
Price:=$21.2
Last Trade:=11/18
High:=21.3

(agco)
Low:=48.89
Open:=50.6
% +/-:=    .0 %
Volume:=     147,439
Net +/-:=0
Price:=$48.97
Last Trade:=06/01 3:56 PM
High:=51.57

(agx)
Low:=9.09
Open:=9.11
% +/-:=    .0 %
Volume:=         163
Net +/-:=0
Price:=$9.09
Last Trade:=06/01 3:43 PM
High:=9.65

(agys)
Low:=6.62
Open:=5.87
% +/-:=    .0 %
Volume:=      29,729
Net +/-:=0
Price:=$7.01
Last Trade:=06/01 3:57 PM
High:=7.13

(ahc)
Low:=6.76
Open:=8.73
% +/-:=    .0 %
Volume:=       2,341
Net +/-:=0
Price:=$6.76
Last Trade:=06/01 3:31 PM
High:=7.09

(aht)
Low:=13.51
Open:=9.65
% +/-:=    .0 %
Volume:=      74,466
Net +/-:=0
Price:=$13.76
Last Trade:=06/01 3:56 PM
High:=13.97

(aig)
Low:=27.93
Open:=57.5
% +/-:=    .0 %
Volume:=   1,825,290
Net +/-:=0
Price:=$28.005
Last Trade:=06/01 3:56 PM
High:=28.48

(airm)
Low:=59.35
Open:=55.97
% +/-:=    .0 %
Volume:=      10,798
Net +/-:=0
Price:=$60.15
Last Trade:=06/01 3:57 PM
High:=61.35

(ajg)
Low:=28.3
Open:=29.12
% +/-:=    .0 %
Volume:=      69,116
Net +/-:=0
Price:=$28.335
Last Trade:=06/01 3:56 PM
High:=28.72

(akam)
Low:=33.22
Open:=47.56
% +/-:=    .0 %
Volume:=     531,043
Net +/-:=0
Price:=$33.25
Last Trade:=06/01 3:57 PM
High:=34.4

(alb)
Low:=68.4
Open:=56.06
% +/-:=    .0 %
Volume:=      34,478
Net +/-:=0
Price:=$68.51
Last Trade:=06/01 3:55 PM
High:=71.1

(alc)
Low:=32.48
Open:=33.25
% +/-:=    .0 %
Volume:=       3,328
Net +/-:=0
Price:=$32.5
Last Trade:=06/01 3:51 PM
High:=33.03

(ale)
Low:=39.45
Open:=37.29
% +/-:=    .0 %
Volume:=      30,392
Net +/-:=0
Price:=$39.45
Last Trade:=06/01 3:56 PM
High:=40.1

(alex)
Low:=46.89
Open:=40.03
% +/-:=    .0 %
Volume:=      22,159
Net +/-:=0
Price:=$46.92
Last Trade:=06/01 3:56 PM
High:=48.81

(alnc)
Low:=28.51
Open:=32.23
% +/-:=    .0 %
Volume:=         307
Net +/-:=0
Price:=$28.51
Last Trade:=06/01 3:39 PM
High:=29.19

(alth)
Low:=2.15
Open:=4.6
% +/-:=    .0 %
Volume:=     240,806
Net +/-:=0
Price:=$2.165
Last Trade:=06/01 3:57 PM
High:=2.21

(altr)
Low:=46.7
Open:=35.95
% +/-:=    .0 %
Volume:=     652,275
Net +/-:=0
Price:=$46.755
Last Trade:=06/01 3:57 PM
High:=48.2

(alxa)
Low:=1.61
Open:=1.26
% +/-:=    .0 %
Volume:=     170,659
Net +/-:=0
Price:=$1.63
Last Trade:=06/01 3:53 PM
High:=1.68

(alxn)
Low:=48.01
Open:=80.69
% +/-:=    .0 %
Volume:=     214,206
Net +/-:=0
Price:=$48.18
Last Trade:=06/01 3:57 PM
High:=48.85

(aly)
Low:=6.59
Open:=7.1
% +/-:=%
Volume:=     679,141
Net +/-:=
Price:=$6.62
Last Trade:=02/23 3:59 PM
High:=7.09

(amat)
Low:=13.08
Open:=14.13
% +/-:=    .0 %
Volume:=   4,883,885
Net +/-:=0
Price:=$13.085
Last Trade:=06/01 3:57 PM
High:=13.735

(amg)
Low:=99.67
Open:=98.83
% +/-:=    .0 %
Volume:=      53,062
Net +/-:=0
Price:=$99.84
Last Trade:=06/01 3:56 PM
High:=105.03

(amgn)
Low:=59.68
Open:=55.47
% +/-:=    .0 %
Volume:=     507,499
Net +/-:=0
Price:=$59.74
Last Trade:=06/01 3:57 PM
High:=60.77

(amn)
Low:=65.04
Open:=76
% +/-:=    .0 %
Volume:=       8,431
Net +/-:=0
Price:=$65.04
Last Trade:=06/01 3:56 PM
High:=66.82

(amp)
Low:=58.73
Open:=57.51
% +/-:=    .0 %
Volume:=     189,851
Net +/-:=0
Price:=$58.83
Last Trade:=06/01 3:56 PM
High:=60.86

(amph)
Low:=32.47
Open:=32.47
% +/-:=%
Volume:=      17,366
Net +/-:=
Price:=$32.47
Last Trade:=11/30
High:=32.49

(amsg)
Low:=25.7
Open:=21.43
% +/-:=    .0 %
Volume:=      16,174
Net +/-:=0
Price:=$25.79
Last Trade:=06/01 3:57 PM
High:=25.93

(amt)
Low:=54.09
Open:=51.43
% +/-:=    .0 %
Volume:=     218,436
Net +/-:=0
Price:=$54.13
Last Trade:=06/01 3:56 PM
High:=55.58

(amzn)
Low:=192.05
Open:=181.96
% +/-:=    .0 %
Volume:=     332,906
Net +/-:=0
Price:=$192.53
Last Trade:=06/01 3:57 PM
High:=197.26

(anf)
Low:=74.1901
Open:=58.02
% +/-:=    .0 %
Volume:=     122,187
Net +/-:=0
Price:=$74.29
Last Trade:=06/01 3:56 PM
High:=75.86

(ango)
Low:=15.5
Open:=15.39
% +/-:=    .0 %
Volume:=       7,574
Net +/-:=0
Price:=$15.55
Last Trade:=06/01 3:55 PM
High:=15.72

(anr)
Low:=53.61
Open:=60.15
% +/-:=    .0 %
Volume:=     787,613
Net +/-:=0
Price:=$54.1
Last Trade:=06/01 3:56 PM
High:=55.2

(anth)
Low:=7.6
Open:=4.89
% +/-:=    .0 %
Volume:=       2,535
Net +/-:=0
Price:=$7.7
Last Trade:=06/01 3:56 PM
High:=7.92

(anv)
Low:=35.3
Open:=26.29
% +/-:=    .0 %
Volume:=      89,763
Net +/-:=0
Price:=$35.49
Last Trade:=06/01 3:58 PM
High:=37.18

(aoi)
Low:=3.9
Open:=4.29
% +/-:=    .0 %
Volume:=      31,970
Net +/-:=0
Price:=$3.9
Last Trade:=06/01 3:55 PM
High:=4.03

(aon)
Low:=51.475
Open:=45.98
% +/-:=    .0 %
Volume:=     185,455
Net +/-:=0
Price:=$51.475
Last Trade:=06/01 3:56 PM
High:=52.17

(apac)
Low:=5.65
Open:=5.98
% +/-:=    .0 %
Volume:=      45,013
Net +/-:=0
Price:=$5.67
Last Trade:=06/01 3:56 PM
High:=5.91

(apd)
Low:=91.975
Open:=90.7
% +/-:=    .0 %
Volume:=     114,116
Net +/-:=0
Price:=$92.1
Last Trade:=06/01 3:56 PM
High:=95.06

(apkt)
Low:=72.28
Open:=54.14
% +/-:=    .0 %
Volume:=     162,301
Net +/-:=0
Price:=$72.45
Last Trade:=06/01 3:56 PM
High:=77.48

(apol)
Low:=40.63
Open:=39.76
% +/-:=    .0 %
Volume:=     575,266
Net +/-:=0
Price:=$42.145
Last Trade:=06/01 3:57 PM
High:=42.75

(apsg)
Low:=37.98
Open:=37.89
% +/-:=%
Volume:=      31,100
Net +/-:=
Price:=$38
Last Trade:=01/31 3:59 PM
High:=38.01

(aray)
Low:=7.28
Open:=6.79
% +/-:=    .0 %
Volume:=      67,193
Net +/-:=0
Price:=$7.3
Last Trade:=06/01 3:57 PM
High:=7.5

(arb)
Low:=41.36
Open:=41.52
% +/-:=    .0 %
Volume:=      14,986
Net +/-:=0
Price:=$41.36
Last Trade:=06/01 3:56 PM
High:=42.62

(are)
Low:=79.64
Open:=73.2
% +/-:=    .0 %
Volume:=      30,625
Net +/-:=0
Price:=$79.7
Last Trade:=06/01 3:56 PM
High:=82.64

(ari)
Low:=16.16
Open:=16.33
% +/-:=    .0 %
Volume:=       2,600
Net +/-:=0
Price:=$16.16
Last Trade:=06/01 3:50 PM
High:=16.24

(aria)
Low:=8.15
Open:=5.19
% +/-:=    .0 %
Volume:=     369,615
Net +/-:=0
Price:=$8.255
Last Trade:=06/01 3:57 PM
High:=8.72

(arm)
Low:=null
Open:=03/29 3:59 PM
% +/-:=%
Volume:=null
Net +/-:=
Price:=$19.53
Last Trade:=null
High:=null

(aro)
Low:=18.29
Open:=25.07
% +/-:=    .0 %
Volume:=     210,566
Net +/-:=0
Price:=$18.31
Last Trade:=06/01 3:56 PM
High:=18.99

(arow)
Low:=23.6
Open:=27.61
% +/-:=    .0 %
Volume:=       1,583
Net +/-:=0
Price:=$23.61
Last Trade:=06/01 3:56 PM
High:=24.2

(artg)
Low:=5.99
Open:=5.99
% +/-:=%
Volume:=     445,148
Net +/-:=
Price:=$6
Last Trade:=01/05 3:59 PM
High:=6.005

(arw)
Low:=42.87
Open:=34.25
% +/-:=    .0 %
Volume:=      99,980
Net +/-:=0
Price:=$42.88
Last Trade:=06/01 3:56 PM
High:=44.66

(asca)
Low:=22.025
Open:=15.76
% +/-:=    .0 %
Volume:=      59,891
Net +/-:=0
Price:=$22.04
Last Trade:=06/01 3:57 PM
High:=22.84

(asfi)
Low:=7.49
Open:=8.09
% +/-:=    .0 %
Volume:=       7,682
Net +/-:=0
Price:=$7.53
Last Trade:=06/01 3:45 PM
High:=7.67

(asgr)
Low:=25.97
Open:=15.31
% +/-:=    .0 %
Volume:=      13,977
Net +/-:=0
Price:=$25.98
Last Trade:=06/01 3:51 PM
High:=25.99

(atac)
Low:=24.96
Open:=24.97
% +/-:=%
Volume:=     322,277
Net +/-:=
Price:=$24.99
Last Trade:=10/22
High:=25

(athr)
Low:=44.98
Open:=35.65
% +/-:=%
Volume:=     209,040
Net +/-:=
Price:=$44.985
Last Trade:=05/24 3:59 PM
High:=45

(atls)
Low:=24.24
Open:=43.89
% +/-:=    .0 %
Volume:=      19,579
Net +/-:=0
Price:=$24.47
Last Trade:=06/01 3:56 PM
High:=24.63

(atni)
Low:=37.62
Open:=38.35
% +/-:=    .0 %
Volume:=       3,458
Net +/-:=0
Price:=$37.71
Last Trade:=06/01 3:55 PM
High:=39

(atpg)
Low:=17.69
Open:=16.76
% +/-:=    .0 %
Volume:=      75,729
Net +/-:=0
Price:=$17.75
Last Trade:=06/01 3:57 PM
High:=18.57

(atsg)
Low:=7.04
Open:=7.76
% +/-:=    .0 %
Volume:=      39,250
Net +/-:=0
Price:=$7.05
Last Trade:=06/01 3:57 PM
High:=7.38

(atsi)
Low:=3.99
Open:=3.99
% +/-:=%
Volume:=      86,783
Net +/-:=
Price:=$4
Last Trade:=08/12 3:59 PM
High:=4

(atvi)
Low:=11.87
Open:=12.57
% +/-:=    .0 %
Volume:=   1,736,688
Net +/-:=0
Price:=$11.925
Last Trade:=06/01 3:57 PM
High:=12.055

(auxl)
Low:=21.96
Open:=21.12
% +/-:=    .0 %
Volume:=      39,277
Net +/-:=0
Price:=$22.02
Last Trade:=06/01 3:56 PM
High:=22.47

(avid)
Low:=16.82
Open:=17.45
% +/-:=    .0 %
Volume:=      11,910
Net +/-:=0
Price:=$16.82
Last Trade:=06/01 3:57 PM
High:=17.54

(avnw)
Low:=4.4
Open:=4.96
% +/-:=    .0 %
Volume:=      26,275
Net +/-:=0
Price:=$4.415
Last Trade:=06/01 3:57 PM
High:=4.65

(avx)
Low:=15.265
Open:=15.62
% +/-:=    .0 %
Volume:=      24,566
Net +/-:=0
Price:=$15.27
Last Trade:=06/01 3:56 PM
High:=15.75

(avy)
Low:=41.29
Open:=42.35
% +/-:=    .0 %
Volume:=     130,579
Net +/-:=0
Price:=$41.32
Last Trade:=06/01 3:56 PM
High:=42.13

(awi)
Low:=47.4
Open:=42.94
% +/-:=    .0 %
Volume:=      24,005
Net +/-:=0
Price:=$47.49
Last Trade:=06/01 3:56 PM
High:=48.04

(awr)
Low:=34.17
Open:=34.94
% +/-:=    .0 %
Volume:=       6,986
Net +/-:=0
Price:=$34.185
Last Trade:=06/01 3:56 PM
High:=34.64

(axl)
Low:=10.84
Open:=12.76
% +/-:=    .0 %
Volume:=      91,105
Net +/-:=0
Price:=$10.84
Last Trade:=06/01 3:56 PM
High:=11.54

(axp)
Low:=49.88
Open:=42.51
% +/-:=    .0 %
Volume:=     591,672
Net +/-:=0
Price:=$49.94
Last Trade:=06/01 3:56 PM
High:=51.33

(axs)
Low:=32.72
Open:=35.67
% +/-:=    .0 %
Volume:=      82,586
Net +/-:=0
Price:=$32.725
Last Trade:=06/01 3:56 PM
High:=33.31

(azo)
Low:=293.21
Open:=274.96
% +/-:=    .0 %
Volume:=      43,843
Net +/-:=0
Price:=$293.33
Last Trade:=06/01 3:55 PM
High:=294.59

(ba)
Low:=75.29
Open:=64.9
% +/-:=    .0 %
Volume:=     470,982
Net +/-:=0
Price:=$75.405
Last Trade:=06/01 3:56 PM
High:=78.07

(bac)
Low:=11.245
Open:=13.22
% +/-:=    .0 %
Volume:=  12,748,060
Net +/-:=0
Price:=$11.265
Last Trade:=06/01 3:56 PM
High:=11.72

(bamm)
Low:=3.57
Open:=5.81
% +/-:=    .0 %
Volume:=      10,529
Net +/-:=0
Price:=$3.61
Last Trade:=06/01 3:56 PM
High:=3.68

(bbbb)
Low:=41.97
Open:=41.4
% +/-:=    .0 %
Volume:=      44,450
Net +/-:=0
Price:=$42.04
Last Trade:=06/01 3:57 PM
High:=43.44

(bbby)
Low:=53.07
Open:=49.33
% +/-:=    .0 %
Volume:=     421,612
Net +/-:=0
Price:=$53.105
Last Trade:=06/01 3:57 PM
High:=54.47

(bbg)
Low:=42.15
Open:=41.01
% +/-:=    .0 %
Volume:=      65,596
Net +/-:=0
Price:=$42.28
Last Trade:=06/01 3:56 PM
High:=44.68

(bbgi)
Low:=4.68
Open:=5.82
% +/-:=    .0 %
Volume:=         365
Net +/-:=0
Price:=$4.69
Last Trade:=06/01 3:57 PM
High:=4.77

(bbw)
Low:=6.565
Open:=7.61
% +/-:=    .0 %
Volume:=       6,434
Net +/-:=0
Price:=$6.565
Last Trade:=06/01 3:55 PM
High:=6.74

(bc)
Low:=19.99
Open:=18.74
% +/-:=    .0 %
Volume:=     167,664
Net +/-:=0
Price:=$20.035
Last Trade:=06/01 3:56 PM
High:=21.91

(bcrx)
Low:=3.4
Open:=5.09
% +/-:=    .0 %
Volume:=      12,391
Net +/-:=0
Price:=$3.41
Last Trade:=06/01 3:55 PM
High:=3.51

(bcsi)
Low:=22.48
Open:=30.27
% +/-:=    .0 %
Volume:=      89,648
Net +/-:=0
Price:=$22.52
Last Trade:=06/01 3:57 PM
High:=23.07

(bdge)
Low:=21.5
Open:=25.07
% +/-:=    .0 %
Volume:=          50
Net +/-:=0
Price:=$21.8
Last Trade:=05/31 3:47 PM
High:=21.8

(beat)
Low:=5.42
Open:=4.73
% +/-:=    .0 %
Volume:=      15,245
Net +/-:=0
Price:=$5.42
Last Trade:=06/01 3:57 PM
High:=5.52

(beav)
Low:=36.2
Open:=36.72
% +/-:=    .0 %
Volume:=      64,569
Net +/-:=0
Price:=$36.27
Last Trade:=06/01 3:57 PM
High:=37.37

(belfb)
Low:=19.55
Open:=23.89
% +/-:=    .0 %
Volume:=          22
Net +/-:=0
Price:=$19.55
Last Trade:=06/01 3:57 PM
High:=19.55

(bez)
Low:=63.475
Open:=63.11
% +/-:=%
Volume:=       7,066
Net +/-:=
Price:=$63.49
Last Trade:=01/27 3:59 PM
High:=63.5

(bfs)
Low:=39.43
Open:=47.88
% +/-:=    .0 %
Volume:=       3,067
Net +/-:=0
Price:=$39.43
Last Trade:=06/01 3:55 PM
High:=39.8

(bgcp)
Low:=7.93
Open:=8.45
% +/-:=    .0 %
Volume:=     167,811
Net +/-:=0
Price:=$7.935
Last Trade:=06/01 3:57 PM
High:=8.28

(bgs)
Low:=18.54
Open:=13.65
% +/-:=    .0 %
Volume:=      80,318
Net +/-:=0
Price:=$18.88
Last Trade:=06/01 3:56 PM
High:=19.25

(bh)
Low:=382.77
Open:=418.3
% +/-:=    .0 %
Volume:=         621
Net +/-:=0
Price:=$382.77
Last Trade:=06/01 3:56 PM
High:=396.19

(bidu)
Low:=132.18
Open:=98
% +/-:=    .0 %
Volume:=     477,623
Net +/-:=0
Price:=$132.56
Last Trade:=06/01 3:57 PM
High:=137.13

(biib)
Low:=93.21
Open:=66.83
% +/-:=    .0 %
Volume:=     213,342
Net +/-:=0
Price:=$93.35
Last Trade:=06/01 3:57 PM
High:=94.51

(bio)
Low:=122.73
Open:=104.51
% +/-:=    .0 %
Volume:=       6,280
Net +/-:=0
Price:=$122.96
Last Trade:=06/01 3:56 PM
High:=124.27

(bj)
Low:=49.67
Open:=48.62
% +/-:=    .0 %
Volume:=      75,486
Net +/-:=0
Price:=$49.78
Last Trade:=06/01 3:56 PM
High:=50.83

(bkmu)
Low:=3.83
Open:=4.8
% +/-:=    .0 %
Volume:=      12,005
Net +/-:=0
Price:=$3.85
Last Trade:=06/01 3:55 PM
High:=4

(bldr)
Low:=2.22
Open:=1.88
% +/-:=    .0 %
Volume:=      12,066
Net +/-:=0
Price:=$2.27
Last Trade:=06/01 3:57 PM
High:=2.48

(blk)
Low:=199.59
Open:=188.04
% +/-:=    .0 %
Volume:=      69,363
Net +/-:=0
Price:=$199.69
Last Trade:=06/01 3:56 PM
High:=207.77

(bll)
Low:=38.73
Open:=68.85
% +/-:=    .0 %
Volume:=     120,395
Net +/-:=0
Price:=$38.77
Last Trade:=06/01 3:56 PM
High:=39.47

(bmc)
Low:=54.73
Open:=47.6
% +/-:=    .0 %
Volume:=     146,392
Net +/-:=0
Price:=$54.755
Last Trade:=06/01 3:57 PM
High:=56.16

(bmi)
Low:=36.35
Open:=45
% +/-:=    .0 %
Volume:=      14,660
Net +/-:=0
Price:=$36.64
Last Trade:=06/01 3:56 PM
High:=37.29

(bmrn)
Low:=28.02
Open:=27.27
% +/-:=    .0 %
Volume:=     158,649
Net +/-:=0
Price:=$28.03
Last Trade:=06/01 3:57 PM
High:=28.56

(bmtc)
Low:=20.4
Open:=17.36
% +/-:=    .0 %
Volume:=      16,132
Net +/-:=0
Price:=$20.45
Last Trade:=06/01 3:57 PM
High:=21.03

(bokf)
Low:=52.31
Open:=53.76
% +/-:=    .0 %
Volume:=      16,928
Net +/-:=0
Price:=$52.35
Last Trade:=06/01 3:57 PM
High:=52.85

(boom)
Low:=21.18
Open:=22.28
% +/-:=    .0 %
Volume:=       9,560
Net +/-:=0
Price:=$21.29
Last Trade:=06/01 3:56 PM
High:=22.6

(bpop)
Low:=2.76
Open:=3.12
% +/-:=    .0 %
Volume:=     889,253
Net +/-:=0
Price:=$2.78
Last Trade:=06/01 3:56 PM
High:=2.9

(brc)
Low:=34.09
Open:=32.84
% +/-:=    .0 %
Volume:=      48,550
Net +/-:=0
Price:=$34.09
Last Trade:=06/01 3:56 PM
High:=34.51

(brcm)
Low:=35.07
Open:=43.71
% +/-:=    .0 %
Volume:=   1,000,664
Net +/-:=0
Price:=$35.15
Last Trade:=06/01 3:57 PM
High:=36.37

(bre)
Low:=49.55
Open:=43.57
% +/-:=    .0 %
Volume:=      65,241
Net +/-:=0
Price:=$49.71
Last Trade:=06/01 3:56 PM
High:=50.96

(brli)
Low:=24.21
Open:=22.5
% +/-:=    .0 %
Volume:=      44,206
Net +/-:=0
Price:=$24.22
Last Trade:=06/01 3:57 PM
High:=25

(brs)
Low:=44.34
Open:=47.4
% +/-:=    .0 %
Volume:=      19,379
Net +/-:=0
Price:=$44.41
Last Trade:=06/01 3:56 PM
High:=46.1

(bsrr)
Low:=10.82
Open:=10.57
% +/-:=    .0 %
Volume:=       1,800
Net +/-:=0
Price:=$10.86
Last Trade:=06/01 3:57 PM
High:=10.99

(bstc)
Low:=23.04
Open:=25.47
% +/-:=    .0 %
Volume:=       1,091
Net +/-:=0
Price:=$23.5
Last Trade:=06/01 3:44 PM
High:=23.51

(btn)
Low:=5.49
Open:=7.91
% +/-:=    .0 %
Volume:=      10,350
Net +/-:=0
Price:=$5.49
Last Trade:=06/01 3:57 PM
High:=5.7

(buse)
Low:=4.96
Open:=4.71
% +/-:=    .0 %
Volume:=      42,824
Net +/-:=0
Price:=$5.02
Last Trade:=06/01 3:57 PM
High:=5.09

(bxg)
Low:=3.22
Open:=3.2
% +/-:=    .0 %
Volume:=       6,000
Net +/-:=0
Price:=$3.22
Last Trade:=06/01 3:40 PM
High:=3.47

(bxs)
Low:=12.21
Open:=16.17
% +/-:=    .0 %
Volume:=      71,642
Net +/-:=0
Price:=$12.21
Last Trade:=06/01 3:55 PM
High:=12.78

(byi)
Low:=39.27
Open:=42.24
% +/-:=    .0 %
Volume:=      34,601
Net +/-:=0
Price:=$39.3
Last Trade:=06/01 3:56 PM
High:=39.73

(bz)
Low:=8.12
Open:=7.84
% +/-:=    .0 %
Volume:=     105,837
Net +/-:=0
Price:=$8.13
Last Trade:=06/01 3:56 PM
High:=8.45

(c)
Low:=39.59
Open:=4.75
% +/-:=    .0 %
Volume:=   3,224,305
Net +/-:=0
Price:=$39.685
Last Trade:=06/01 3:56 PM
High:=41

(ca)
Low:=23.07
Open:=24.5
% +/-:=    .0 %
Volume:=   1,002,621
Net +/-:=0
Price:=$23.075
Last Trade:=06/01 3:57 PM
High:=23.52

(cag)
Low:=25.27
Open:=22.6
% +/-:=    .0 %
Volume:=     583,550
Net +/-:=0
Price:=$25.28
Last Trade:=06/01 3:56 PM
High:=25.49

(cah)
Low:=44.46
Open:=38.4
% +/-:=    .0 %
Volume:=     289,304
Net +/-:=0
Price:=$44.5
Last Trade:=06/01 3:56 PM
High:=45.4

(cake)
Low:=30.78
Open:=30.86
% +/-:=    .0 %
Volume:=     130,067
Net +/-:=0
Price:=$30.8
Last Trade:=06/01 3:57 PM
High:=31.92

(cap)
Low:=22.28
Open:=19.6
% +/-:=    .0 %
Volume:=       9,159
Net +/-:=0
Price:=$22.36
Last Trade:=06/01 3:55 PM
High:=23.1

(cas)
Low:=17.15
Open:=18.93
% +/-:=    .0 %
Volume:=       8,788
Net +/-:=0
Price:=$17.16
Last Trade:=06/01 3:54 PM
High:=18.56

(casc)
Low:=39.05
Open:=45.53
% +/-:=    .0 %
Volume:=       8,874
Net +/-:=0
Price:=$39.23
Last Trade:=06/01 3:56 PM
High:=40.4

(cat)
Low:=101
Open:=93.87
% +/-:=    .0 %
Volume:=     543,803
Net +/-:=0
Price:=$101.23
Last Trade:=06/01 3:56 PM
High:=105.45

(caty)
Low:=15.56
Open:=16.95
% +/-:=    .0 %
Volume:=      68,887
Net +/-:=0
Price:=$15.565
Last Trade:=06/01 3:57 PM
High:=16.34

(cavm)
Low:=42.28
Open:=38.49
% +/-:=    .0 %
Volume:=     163,500
Net +/-:=0
Price:=$42.3
Last Trade:=06/01 3:57 PM
High:=44.53

(cb)
Low:=64.85
Open:=59.66
% +/-:=    .0 %
Volume:=     327,303
Net +/-:=0
Price:=$64.88
Last Trade:=06/01 3:56 PM
High:=65.67

(cbb)
Low:=3
Open:=2.82
% +/-:=    .0 %
Volume:=     118,351
Net +/-:=0
Price:=$3.04
Last Trade:=06/01 3:56 PM
High:=3.19

(cbg)
Low:=25.41
Open:=20.75
% +/-:=    .0 %
Volume:=     318,007
Net +/-:=0
Price:=$25.45
Last Trade:=06/01 3:56 PM
High:=26.61

(cbr)
Low:=5.815
Open:=4.77
% +/-:=    .0 %
Volume:=      50,915
Net +/-:=0
Price:=$5.85
Last Trade:=06/01 3:55 PM
High:=6.05

(cbu)
Low:=23.9
Open:=27.8
% +/-:=    .0 %
Volume:=      37,734
Net +/-:=0
Price:=$23.93
Last Trade:=06/01 3:56 PM
High:=24.83

(ccbg)
Low:=10.1
Open:=13.15
% +/-:=    .0 %
Volume:=       1,050
Net +/-:=0
Price:=$10.12
Last Trade:=06/01 3:54 PM
High:=10.66

(ccc)
Low:=16.51
Open:=15.55
% +/-:=    .0 %
Volume:=      32,863
Net +/-:=0
Price:=$16.51
Last Trade:=06/01 3:56 PM
High:=17.22

(cce)
Low:=28.88
Open:=24.99
% +/-:=    .0 %
Volume:=     413,119
Net +/-:=0
Price:=$29.055
Last Trade:=06/01 3:56 PM
High:=29.29

(ccmp)
Low:=48.17
Open:=41.99
% +/-:=    .0 %
Volume:=      11,754
Net +/-:=0
Price:=$48.26
Last Trade:=06/01 3:56 PM
High:=50.175

(ccne)
Low:=13.06
Open:=14.96
% +/-:=    .0 %
Volume:=       1,655
Net +/-:=0
Price:=$13.06
Last Trade:=06/01 3:48 PM
High:=13.75

(ccoi)
Low:=15.33
Open:=14.29
% +/-:=    .0 %
Volume:=      51,799
Net +/-:=0
Price:=$15.385
Last Trade:=06/01 3:57 PM
High:=16.35

(cdzi)
Low:=10.2
Open:=12.41
% +/-:=    .0 %
Volume:=      11,528
Net +/-:=0
Price:=$10.2
Last Trade:=06/01 3:57 PM
High:=10.35

(cec)
Low:=39.31
Open:=38.92
% +/-:=    .0 %
Volume:=      13,688
Net +/-:=0
Price:=$39.31
Last Trade:=06/01 3:55 PM
High:=40.72

(ceco)
Low:=21.22
Open:=21.06
% +/-:=    .0 %
Volume:=     275,970
Net +/-:=0
Price:=$22.889
Last Trade:=06/01 3:57 PM
High:=22.925

(celg)
Low:=59.86
Open:=59.52
% +/-:=    .0 %
Volume:=     204,646
Net +/-:=0
Price:=$59.99
Last Trade:=06/01 3:57 PM
High:=60.98

(ceph)
Low:=79.69
Open:=62.33
% +/-:=    .0 %
Volume:=     266,650
Net +/-:=0
Price:=$79.7
Last Trade:=06/01 3:57 PM
High:=79.78

(cern)
Low:=119.18
Open:=95.6
% +/-:=    .0 %
Volume:=      88,122
Net +/-:=0
Price:=$119.19
Last Trade:=06/01 3:57 PM
High:=124.8

(cers)
Low:=2.87
Open:=2.48
% +/-:=    .0 %
Volume:=      62,539
Net +/-:=0
Price:=$2.88
Last Trade:=06/01 3:56 PM
High:=2.97

(cffn)
Low:=11.66
Open:=25.85
% +/-:=    .0 %
Volume:=     178,310
Net +/-:=0
Price:=$11.71
Last Trade:=06/01 3:57 PM
High:=11.89

(cfnb)
Low:=15.04
Open:=14.32
% +/-:=    .0 %
Volume:=         219
Net +/-:=0
Price:=$15.05
Last Trade:=05/31 3:59 PM
High:=15.05

(cfnl)
Low:=10.68
Open:=11.81
% +/-:=    .0 %
Volume:=      15,986
Net +/-:=0
Price:=$10.83
Last Trade:=06/01 3:55 PM
High:=11

(cgc)
Low:=6.42
Open:=5.02
% +/-:=%
Volume:=     342,580
Net +/-:=
Price:=$6.55
Last Trade:=04/08 3:59 PM
High:=6.56

(cgx)
Low:=53.21
Open:=48.45
% +/-:=    .0 %
Volume:=       3,206
Net +/-:=0
Price:=$53.21
Last Trade:=06/01 3:52 PM
High:=54.69

(chdx)
Low:=14.52
Open:=16.46
% +/-:=    .0 %
Volume:=       6,270
Net +/-:=0
Price:=$14.52
Last Trade:=06/01 3:57 PM
High:=14.91

(chg)
Low:=53
Open:=49.16
% +/-:=    .0 %
Volume:=       2,817
Net +/-:=0
Price:=$53
Last Trade:=06/01 3:56 PM
High:=54.25

(chh)
Low:=34.89
Open:=38.52
% +/-:=    .0 %
Volume:=      10,823
Net +/-:=0
Price:=$34.91
Last Trade:=06/01 3:55 PM
High:=35.63

(chkp)
Low:=54.64
Open:=45.99
% +/-:=    .0 %
Volume:=     268,502
Net +/-:=0
Price:=$55.7
Last Trade:=06/01 3:56 PM
High:=56.35

(chrs)
Low:=3.855
Open:=3.56
% +/-:=    .0 %
Volume:=     146,257
Net +/-:=0
Price:=$3.87
Last Trade:=06/01 3:56 PM
High:=4.1

(chrw)
Low:=78.25
Open:=79.92
% +/-:=    .0 %
Volume:=     133,702
Net +/-:=0
Price:=$78.27
Last Trade:=06/01 3:56 PM
High:=80.52

(chs)
Low:=14.62
Open:=12.04
% +/-:=    .0 %
Volume:=     275,719
Net +/-:=0
Price:=$14.64
Last Trade:=06/01 3:56 PM
High:=15.19

(chsp)
Low:=17.17
Open:=19.02
% +/-:=    .0 %
Volume:=       5,232
Net +/-:=0
Price:=$17.24
Last Trade:=06/01 3:55 PM
High:=17.83

(cix)
Low:=13.35
Open:=11.5
% +/-:=%
Volume:=          61
Net +/-:=
Price:=$13.35
Last Trade:=05/25 3:59 PM
High:=13.35

(ckh)
Low:=97.57
Open:=102.69
% +/-:=    .0 %
Volume:=      14,041
Net +/-:=0
Price:=$97.71
Last Trade:=06/01 3:56 PM
High:=99.5

(ckp)
Low:=17.43
Open:=20.65
% +/-:=    .0 %
Volume:=      13,507
Net +/-:=0
Price:=$17.43
Last Trade:=06/01 3:56 PM
High:=18.03

(ckr)
Low:=12.54
Open:=12.55
% +/-:=%
Volume:=     577,700
Net +/-:=
Price:=$12.55
Last Trade:=07/12
High:=12.55

(ckxe)
Low:=5.47
Open:=4.01
% +/-:=    .0 %
Volume:=     135,796
Net +/-:=0
Price:=$5.47
Last Trade:=06/01 3:52 PM
High:=5.485

(clc)
Low:=41.05
Open:=43.51
% +/-:=    .0 %
Volume:=      22,769
Net +/-:=0
Price:=$41.05
Last Trade:=06/01 3:56 PM
High:=42.5

(cldt)
Low:=16.13
Open:=17.29
% +/-:=    .0 %
Volume:=       1,300
Net +/-:=0
Price:=$16.13
Last Trade:=06/01 3:53 PM
High:=16.39

(clh)
Low:=98.58
Open:=83.93
% +/-:=    .0 %
Volume:=      23,267
Net +/-:=0
Price:=$98.58
Last Trade:=06/01 3:56 PM
High:=103.09

(clne)
Low:=13.67
Open:=13.97
% +/-:=    .0 %
Volume:=     120,752
Net +/-:=0
Price:=$13.84
Last Trade:=06/01 3:57 PM
High:=14.27

(clny)
Low:=18.28
Open:=19.85
% +/-:=    .0 %
Volume:=       6,023
Net +/-:=0
Price:=$18.28
Last Trade:=06/01 3:56 PM
High:=18.38

(clp)
Low:=20.24
Open:=18.12
% +/-:=    .0 %
Volume:=      95,302
Net +/-:=0
Price:=$20.295
Last Trade:=06/01 3:56 PM
High:=21.12

(clr)
Low:=62.98
Open:=58.41
% +/-:=    .0 %
Volume:=     125,020
Net +/-:=0
Price:=$63.1
Last Trade:=06/01 3:56 PM
High:=66.315

(clrt)
Low:=4.995
Open:=5
% +/-:=%
Volume:=      26,947
Net +/-:=
Price:=$5
Last Trade:=12/22 4:21 PM
High:=5.01

(clw)
Low:=67.68
Open:=80.24
% +/-:=    .0 %
Volume:=      13,690
Net +/-:=0
Price:=$67.72
Last Trade:=06/01 3:53 PM
High:=69.78

(cmcsa)
Low:=24.385
Open:=22.03
% +/-:=    .0 %
Volume:=   2,192,917
Net +/-:=0
Price:=$24.45
Last Trade:=06/01 3:56 PM
High:=25.17

(cml)
Low:=27.73
Open:=27.59
% +/-:=%
Volume:=     119,208
Net +/-:=
Price:=$27.74
Last Trade:=02/22 4:01 PM
High:=27.75

(cmls)
Low:=3.8
Open:=4.36
% +/-:=    .0 %
Volume:=       7,921
Net +/-:=0
Price:=$3.93
Last Trade:=06/01 3:55 PM
High:=3.93

(cmn)
Low:=23.53
Open:=23.28
% +/-:=    .0 %
Volume:=       4,808
Net +/-:=0
Price:=$23.53
Last Trade:=06/01 3:55 PM
High:=23.75

(cmo)
Low:=13.2
Open:=12.63
% +/-:=    .0 %
Volume:=      62,606
Net +/-:=0
Price:=$13.2
Last Trade:=06/01 3:56 PM
High:=13.305

(cmp)
Low:=90.5
Open:=89.34
% +/-:=    .0 %
Volume:=      13,641
Net +/-:=0
Price:=$90.63
Last Trade:=06/01 3:56 PM
High:=93.7

(cmtl)
Low:=27.35
Open:=27.94
% +/-:=    .0 %
Volume:=      27,187
Net +/-:=0
Price:=$27.36
Last Trade:=06/01 3:56 PM
High:=27.86

(cnbka)
Low:=25.6
Open:=27.04
% +/-:=    .0 %
Volume:=         448
Net +/-:=0
Price:=$25.73
Last Trade:=06/01 2:04 PM
High:=25.78

(cnc)
Low:=33.9
Open:=25.73
% +/-:=    .0 %
Volume:=      35,451
Net +/-:=0
Price:=$34.01
Last Trade:=06/01 3:56 PM
High:=34.92

(cnk)
Low:=20.71
Open:=17.37
% +/-:=    .0 %
Volume:=     129,848
Net +/-:=0
Price:=$20.74
Last Trade:=06/01 3:56 PM
High:=21.66

(cnsl)
Low:=18.82
Open:=19.25
% +/-:=    .0 %
Volume:=      16,460
Net +/-:=0
Price:=$18.82
Last Trade:=06/01 3:57 PM
High:=19.08

(cog)
Low:=55.83
Open:=37.7
% +/-:=    .0 %
Volume:=     123,307
Net +/-:=0
Price:=$56.04
Last Trade:=06/01 3:56 PM
High:=59.18

(colb)
Low:=17.2
Open:=21.36
% +/-:=    .0 %
Volume:=      28,785
Net +/-:=0
Price:=$17.21
Last Trade:=06/01 3:56 PM
High:=17.9

(comv)
Low:=3.43
Open:=7.13
% +/-:=    .0 %
Volume:=      26,197
Net +/-:=0
Price:=$3.44
Last Trade:=06/01 3:57 PM
High:=3.58

(coo)
Low:=73.51
Open:=56.21
% +/-:=    .0 %
Volume:=      18,929
Net +/-:=0
Price:=$73.54
Last Trade:=06/01 3:56 PM
High:=75.3

(cost)
Low:=80.17
Open:=72.69
% +/-:=    .0 %
Volume:=     284,779
Net +/-:=0
Price:=$80.19
Last Trade:=06/01 3:56 PM
High:=82.49

(cov)
Low:=54.54
Open:=45.51
% +/-:=%
Volume:=     291,651
Net +/-:=
Price:=$54.65
Last Trade:=05/26 3:59 PM
High:=55.15

(cown)
Low:=4.01
Open:=4.8
% +/-:=    .0 %
Volume:=      46,389
Net +/-:=0
Price:=$4.04
Last Trade:=06/01 3:57 PM
High:=4.2

(cpa)
Low:=61.19
Open:=58.84
% +/-:=    .0 %
Volume:=       9,610
Net +/-:=0
Price:=$61.24
Last Trade:=06/01 3:56 PM
High:=62.41

(cpe)
Low:=6.59
Open:=5.92
% +/-:=    .0 %
Volume:=      39,663
Net +/-:=0
Price:=$6.6
Last Trade:=06/01 3:56 PM
High:=7.02

(cpn)
Low:=15.46
Open:=13.34
% +/-:=    .0 %
Volume:=     141,553
Net +/-:=0
Price:=$15.5
Last Trade:=06/01 3:56 PM
High:=15.85

(cprt)
Low:=46.03
Open:=37.5
% +/-:=    .0 %
Volume:=      36,451
Net +/-:=0
Price:=$46.13
Last Trade:=06/01 3:56 PM
High:=47.1

(cpst)
Low:=1.66
Open:=.949
% +/-:=    .0 %
Volume:=     113,532
Net +/-:=0
Price:=$1.67
Last Trade:=06/01 3:57 PM
High:=1.73

(cpy)
Low:=14.1
Open:=22.19
% +/-:=    .0 %
Volume:=       1,344
Net +/-:=0
Price:=$14.16
Last Trade:=06/01 3:53 PM
High:=14.25

(cr)
Low:=47.61
Open:=41.16
% +/-:=    .0 %
Volume:=      39,828
Net +/-:=0
Price:=$47.64
Last Trade:=06/01 3:56 PM
High:=49.19

(cra)
Low:=8.03
Open:=6.16
% +/-:=%
Volume:=     128,234
Net +/-:=
Price:=$8.03
Last Trade:=05/17 3:59 PM
High:=8.06

(crai)
Low:=26.85
Open:=23.77
% +/-:=    .0 %
Volume:=       2,101
Net +/-:=0
Price:=$26.85
Last Trade:=06/01 3:56 PM
High:=28.15

(crbc)
Low:=.8224
Open:=.607
% +/-:=    .0 %
Volume:=      48,303
Net +/-:=0
Price:=$.8395
Last Trade:=06/01 3:56 PM
High:=.8501

(crdn)
Low:=42.65
Open:=31.62
% +/-:=    .0 %
Volume:=      43,638
Net +/-:=0
Price:=$42.8
Last Trade:=06/01 3:56 PM
High:=44.8

(cree)
Low:=42
Open:=66.09
% +/-:=    .0 %
Volume:=     292,886
Net +/-:=0
Price:=$42.05
Last Trade:=06/01 3:56 PM
High:=44.11

(crmt)
Low:=27.4
Open:=26.93
% +/-:=    .0 %
Volume:=       7,222
Net +/-:=0
Price:=$27.66
Last Trade:=06/01 3:56 PM
High:=28.21

(crn)
Low:=27.76
Open:=27.76
% +/-:=%
Volume:=     142,500
Net +/-:=
Price:=$29.45
Last Trade:=08/12
High:=29.46

(crrc)
Low:=10.87
Open:=15.56
% +/-:=    .0 %
Volume:=       3,358
Net +/-:=0
Price:=$11.02
Last Trade:=06/01 3:53 PM
High:=11.32

(crs)
Low:=50.88
Open:=40.89
% +/-:=    .0 %
Volume:=      36,567
Net +/-:=0
Price:=$50.89
Last Trade:=06/01 3:56 PM
High:=52.66

(csco)
Low:=16.36
Open:=20.23
% +/-:=    .0 %
Volume:=   6,021,869
Net +/-:=0
Price:=$16.365
Last Trade:=06/01 3:56 PM
High:=16.77

(csgp)
Low:=61.05
Open:=57.57
% +/-:=    .0 %
Volume:=      16,513
Net +/-:=0
Price:=$61.08
Last Trade:=06/01 3:56 PM
High:=62.96

(cstr)
Low:=51.83
Open:=56.16
% +/-:=    .0 %
Volume:=      53,963
Net +/-:=0
Price:=$51.91
Last Trade:=06/01 3:56 PM
High:=53.59

(csu)
Low:=9.39
Open:=6.79
% +/-:=    .0 %
Volume:=      12,741
Net +/-:=0
Price:=$9.5
Last Trade:=06/01 3:56 PM
High:=9.54

(cswc)
Low:=93.16
Open:=104.41
% +/-:=    .0 %
Volume:=         200
Net +/-:=0
Price:=$93.16
Last Trade:=06/01 1:52 PM
High:=93.31

(ctas)
Low:=31.86
Open:=28.01
% +/-:=    .0 %
Volume:=     183,150
Net +/-:=0
Price:=$31.87
Last Trade:=06/01 3:56 PM
High:=32.84

(ctgx)
Low:=12.73
Open:=10.64
% +/-:=    .0 %
Volume:=       1,781
Net +/-:=0
Price:=$12.73
Last Trade:=06/01 3:56 PM
High:=13.53

(ctl)
Low:=42.61
Open:=46.24
% +/-:=    .0 %
Volume:=     367,758
Net +/-:=0
Price:=$42.68
Last Trade:=06/01 3:56 PM
High:=43.27

(ctrp)
Low:=44.65
Open:=41.34
% +/-:=    .0 %
Volume:=     272,160
Net +/-:=0
Price:=$45.035
Last Trade:=06/01 3:56 PM
High:=45.22

(ctsh)
Low:=74.39
Open:=73.76
% +/-:=    .0 %
Volume:=     257,333
Net +/-:=0
Price:=$74.5
Last Trade:=06/01 3:56 PM
High:=76.35

(ctxs)
Low:=84.72
Open:=68.24
% +/-:=    .0 %
Volume:=     218,898
Net +/-:=0
Price:=$84.91
Last Trade:=06/01 3:56 PM
High:=88.44

(cvo)
Low:=6.2
Open:=5.54
% +/-:=    .0 %
Volume:=      13,407
Net +/-:=0
Price:=$6.2
Last Trade:=06/01 3:56 PM
High:=6.4

(cvx)
Low:=102.09
Open:=91.58
% +/-:=    .0 %
Volume:=     616,359
Net +/-:=0
Price:=$102.5
Last Trade:=06/01 3:56 PM
High:=104.92

(cxs)
Low:=11.08
Open:=13.09
% +/-:=    .0 %
Volume:=      21,293
Net +/-:=0
Price:=$11.095
Last Trade:=06/01 3:54 PM
High:=11.33

(cyh)
Low:=27.81
Open:=37.45
% +/-:=    .0 %
Volume:=     194,128
Net +/-:=0
Price:=$27.9
Last Trade:=06/01 3:56 PM
High:=28.76

(cyn)
Low:=54.785
Open:=62.07
% +/-:=    .0 %
Volume:=      82,724
Net +/-:=0
Price:=$54.81
Last Trade:=06/01 3:56 PM
High:=56.1

(cypb)
Low:=6.49
Open:=6.47
% +/-:=%
Volume:=       6,683
Net +/-:=
Price:=$6.49
Last Trade:=01/13 4:13 PM
High:=6.495

(cytk)
Low:=1.33
Open:=2.1
% +/-:=    .0 %
Volume:=      39,788
Net +/-:=0
Price:=$1.38
Last Trade:=06/01 3:46 PM
High:=1.48

(cytr)
Low:=.92
Open:=1.01
% +/-:=    .0 %
Volume:=       5,153
Net +/-:=0
Price:=$.9269
Last Trade:=06/01 3:58 PM
High:=.95

(dakt)
Low:=11.315
Open:=15.95
% +/-:=    .0 %
Volume:=      96,909
Net +/-:=0
Price:=$11.73
Last Trade:=06/01 3:56 PM
High:=12.21

(dal)
Low:=9.58
Open:=12.45
% +/-:=    .0 %
Volume:=   1,114,396
Net +/-:=0
Price:=$9.68
Last Trade:=06/01 3:56 PM
High:=10.175

(dar)
Low:=18.72
Open:=13.49
% +/-:=    .0 %
Volume:=     182,452
Net +/-:=0
Price:=$18.86
Last Trade:=06/01 3:56 PM
High:=19.55

(dbd)
Low:=32.29
Open:=32.02
% +/-:=    .0 %
Volume:=      47,914
Net +/-:=0
Price:=$32.3
Last Trade:=06/01 3:56 PM
High:=33.37

(dbtk)
Low:=10.53
Open:=10.54
% +/-:=%
Volume:=     156,969
Net +/-:=
Price:=$10.55
Last Trade:=07/23 3:59 PM
High:=10.55

(dd)
Low:=51.46
Open:=49.61
% +/-:=    .0 %
Volume:=     496,957
Net +/-:=0
Price:=$51.625
Last Trade:=06/01 3:56 PM
High:=53.14

(ddic)
Low:=8.915
Open:=11.7
% +/-:=    .0 %
Volume:=       5,496
Net +/-:=0
Price:=$8.92
Last Trade:=06/01 3:57 PM
High:=9.19

(ddmx)
Low:=24.96
Open:=24.76
% +/-:=%
Volume:=      16,469
Net +/-:=
Price:=$24.995
Last Trade:=02/22 3:59 PM
High:=25

(de)
Low:=82.73
Open:=83.25
% +/-:=    .0 %
Volume:=     347,047
Net +/-:=0
Price:=$82.79
Last Trade:=06/01 3:56 PM
High:=85.89

(deck)
Low:=88.45
Open:=80.93
% +/-:=    .0 %
Volume:=      91,533
Net +/-:=0
Price:=$88.53
Last Trade:=06/01 3:56 PM
High:=92.44

(dei)
Low:=20.45
Open:=16.82
% +/-:=    .0 %
Volume:=     115,363
Net +/-:=0
Price:=$20.475
Last Trade:=06/01 3:56 PM
High:=21.01

(dell)
Low:=15.465
Open:=13.59
% +/-:=    .0 %
Volume:=   4,144,920
Net +/-:=0
Price:=$15.59
Last Trade:=06/01 3:56 PM
High:=16.06

(dest)
Low:=19.52
Open:=37.91
% +/-:=    .0 %
Volume:=       3,728
Net +/-:=0
Price:=$19.52
Last Trade:=06/01 3:56 PM
High:=20.82

(dfz)
Low:=11.36
Open:=11.28
% +/-:=    .0 %
Volume:=       2,159
Net +/-:=0
Price:=$11.36
Last Trade:=06/01 3:55 PM
High:=11.69

(dgi)
Low:=24
Open:=31.32
% +/-:=    .0 %
Volume:=       8,051
Net +/-:=0
Price:=$24.01
Last Trade:=06/01 3:56 PM
High:=24.62

(dhil)
Low:=79
Open:=72.36
% +/-:=    .0 %
Volume:=         437
Net +/-:=0
Price:=$79
Last Trade:=06/01 3:47 PM
High:=80.55

(dhr)
Low:=52.39
Open:=47.14
% +/-:=    .0 %
Volume:=     378,832
Net +/-:=0
Price:=$52.415
Last Trade:=06/01 3:56 PM
High:=54.4499

(dis)
Low:=40.32
Open:=37.37
% +/-:=    .0 %
Volume:=     841,612
Net +/-:=0
Price:=$40.4
Last Trade:=06/01 3:56 PM
High:=41.57

(dk)
Low:=14.43
Open:=7.32
% +/-:=    .0 %
Volume:=      34,806
Net +/-:=0
Price:=$14.465
Last Trade:=06/01 3:56 PM
High:=15.19

(dlb)
Low:=45.08
Open:=66.66
% +/-:=    .0 %
Volume:=      42,580
Net +/-:=0
Price:=$45.26
Last Trade:=06/01 3:56 PM
High:=47

(dllr)
Low:=22.28
Open:=28.42
% +/-:=    .0 %
Volume:=      39,129
Net +/-:=0
Price:=$22.36
Last Trade:=06/01 3:56 PM
High:=22.73

(dltr)
Low:=62.3
Open:=56.53
% +/-:=    .0 %
Volume:=     214,219
Net +/-:=0
Price:=$62.66
Last Trade:=06/01 3:56 PM
High:=63.39

(dm)
Low:=9.81
Open:=14.05
% +/-:=    .0 %
Volume:=       4,352
Net +/-:=0
Price:=$9.81
Last Trade:=06/01 3:50 PM
High:=10.32

(dmrc)
Low:=28.56
Open:=30.35
% +/-:=    .0 %
Volume:=       1,200
Net +/-:=0
Price:=$28.56
Last Trade:=06/01 3:43 PM
High:=29.79

(dnbk)
Low:=22.02
Open:=17.7
% +/-:=    .0 %
Volume:=      40,200
Net +/-:=0
Price:=$22.05
Last Trade:=06/01 3:53 PM
High:=22.44

(dndn)
Low:=40.88
Open:=35.39
% +/-:=    .0 %
Volume:=     254,965
Net +/-:=0
Price:=$40.97
Last Trade:=06/01 3:57 PM
High:=42.69

(dnr)
Low:=21.01
Open:=18.99
% +/-:=    .0 %
Volume:=     445,031
Net +/-:=0
Price:=$21.095
Last Trade:=06/01 3:56 PM
High:=22.16

(drc)
Low:=51.37
Open:=43.02
% +/-:=    .0 %
Volume:=      94,019
Net +/-:=0
Price:=$51.565
Last Trade:=06/01 3:56 PM
High:=52.81

(dri)
Low:=49.94
Open:=46.74
% +/-:=    .0 %
Volume:=     288,342
Net +/-:=0
Price:=$50.02
Last Trade:=06/01 3:56 PM
High:=50.485

(driv)
Low:=31.36
Open:=34.96
% +/-:=    .0 %
Volume:=      46,324
Net +/-:=0
Price:=$31.39
Last Trade:=06/01 3:56 PM
High:=32.5

(drl)
Low:=1.985
Open:=1.42
% +/-:=    .0 %
Volume:=      59,491
Net +/-:=0
Price:=$1.985
Last Trade:=06/01 3:51 PM
High:=2.11

(dtsi)
Low:=44.12
Open:=49.38
% +/-:=    .0 %
Volume:=       8,521
Net +/-:=0
Price:=$44.24
Last Trade:=06/01 3:56 PM
High:=46

(dtv)
Low:=49.62
Open:=40.1
% +/-:=    .0 %
Volume:=     873,308
Net +/-:=0
Price:=$49.67
Last Trade:=06/01 3:56 PM
High:=50.45

(dva)
Low:=83.69
Open:=69.67
% +/-:=    .0 %
Volume:=      71,324
Net +/-:=0
Price:=$83.92
Last Trade:=06/01 3:56 PM
High:=84.3

(dvn)
Low:=82.36
Open:=78.12
% +/-:=    .0 %
Volume:=     460,329
Net +/-:=0
Price:=$82.71
Last Trade:=06/01 3:56 PM
High:=84.26

(dvox)
Low:=6.97
Open:=5.09
% +/-:=    .0 %
Volume:=       4,419
Net +/-:=0
Price:=$6.98
Last Trade:=06/01 3:56 PM
High:=7.315

(dw)
Low:=25.57
Open:=23.48
% +/-:=    .0 %
Volume:=       8,869
Net +/-:=0
Price:=$25.63
Last Trade:=06/01 3:55 PM
High:=26.72

(dwa)
Low:=23.02
Open:=29.19
% +/-:=    .0 %
Volume:=     272,642
Net +/-:=0
Price:=$23.22
Last Trade:=06/01 3:56 PM
High:=23.85

(dxpe)
Low:=24.79
Open:=24.18
% +/-:=    .0 %
Volume:=       6,249
Net +/-:=0
Price:=$24.99
Last Trade:=06/01 3:57 PM
High:=26.14

(dy)
Low:=16.04
Open:=14.95
% +/-:=    .0 %
Volume:=      27,793
Net +/-:=0
Price:=$16.07
Last Trade:=06/01 3:56 PM
High:=17

(dyn)
Low:=5.85
Open:=5.67
% +/-:=    .0 %
Volume:=     283,007
Net +/-:=0
Price:=$5.98
Last Trade:=06/01 3:55 PM
High:=6.06

(ebay)
Low:=30.61
Open:=28.06
% +/-:=    .0 %
Volume:=   1,231,461
Net +/-:=0
Price:=$30.66
Last Trade:=06/01 3:56 PM
High:=31.2

(ebsb)
Low:=13.24
Open:=11.65
% +/-:=    .0 %
Volume:=       1,548
Net +/-:=0
Price:=$13.29
Last Trade:=05/31 3:59 PM
High:=13.81

(ecpg)
Low:=32.69
Open:=23.38
% +/-:=    .0 %
Volume:=      16,905
Net +/-:=0
Price:=$32.87
Last Trade:=06/01 3:56 PM
High:=32.99

(edr)
Low:=8.365
Open:=7.78
% +/-:=    .0 %
Volume:=      61,686
Net +/-:=0
Price:=$8.39
Last Trade:=06/01 3:56 PM
High:=8.69

(eeft)
Low:=16.84
Open:=17.41
% +/-:=    .0 %
Volume:=      15,533
Net +/-:=0
Price:=$16.86
Last Trade:=06/01 3:56 PM
High:=17.32

(egn)
Low:=60.95
Open:=48.28
% +/-:=    .0 %
Volume:=      49,712
Net +/-:=0
Price:=$61.14
Last Trade:=06/01 3:56 PM
High:=62.63

(egov)
Low:=12.68
Open:=9.79
% +/-:=    .0 %
Volume:=      25,095
Net +/-:=0
Price:=$12.73
Last Trade:=06/01 3:56 PM
High:=13.31

(egy)
Low:=6.67
Open:=7.13
% +/-:=    .0 %
Volume:=      24,434
Net +/-:=0
Price:=$6.69
Last Trade:=06/01 3:56 PM
High:=7.09

(ek)
Low:=3.26
Open:=5.52
% +/-:=    .0 %
Volume:=     584,961
Net +/-:=0
Price:=$3.265
Last Trade:=06/01 3:56 PM
High:=3.35

(elos)
Low:=12.2
Open:=10.4
% +/-:=    .0 %
Volume:=      12,756
Net +/-:=0
Price:=$12.21
Last Trade:=06/01 3:55 PM
High:=12.85

(els)
Low:=57.69
Open:=56.19
% +/-:=    .0 %
Volume:=      58,477
Net +/-:=0
Price:=$60.15
Last Trade:=06/01 3:56 PM
High:=60.33

(endp)
Low:=41.32
Open:=35.88
% +/-:=    .0 %
Volume:=     133,212
Net +/-:=0
Price:=$41.5
Last Trade:=06/01 3:56 PM
High:=41.72

(enh)
Low:=40.32
Open:=46.09
% +/-:=    .0 %
Volume:=      35,185
Net +/-:=0
Price:=$40.32
Last Trade:=06/01 3:56 PM
High:=41.08

(enoc)
Low:=17.06
Open:=24.44
% +/-:=    .0 %
Volume:=      39,892
Net +/-:=0
Price:=$17.06
Last Trade:=06/01 3:57 PM
High:=17.96

(ens)
Low:=33.66
Open:=32.33
% +/-:=    .0 %
Volume:=      25,876
Net +/-:=0
Price:=$33.72
Last Trade:=06/01 3:56 PM
High:=35.73

(ep)
Low:=20.58
Open:=13.7
% +/-:=    .0 %
Volume:=   1,009,434
Net +/-:=0
Price:=$20.65
Last Trade:=06/01 3:56 PM
High:=21.28

(epax)
Low:=9.4
Open:=11.51
% +/-:=    .0 %
Volume:=       7,076
Net +/-:=0
Price:=$9.4
Last Trade:=06/01 3:56 PM
High:=9.57

(epic)
Low:=12.49
Open:=10.37
% +/-:=%
Volume:=      23,917
Net +/-:=
Price:=$12.5
Last Trade:=05/13 4:00 PM
High:=12.5

(epl)
Low:=15.59
Open:=14.66
% +/-:=    .0 %
Volume:=      39,816
Net +/-:=0
Price:=$15.71
Last Trade:=06/01 3:56 PM
High:=15.99

(epm)
Low:=7.34
Open:=6.6
% +/-:=    .0 %
Volume:=       7,803
Net +/-:=0
Price:=$7.35
Last Trade:=06/01 3:58 PM
High:=7.69

(eqy)
Low:=19.02
Open:=18.4
% +/-:=    .0 %
Volume:=      67,103
Net +/-:=0
Price:=$19.03
Last Trade:=06/01 3:56 PM
High:=19.64

(erie)
Low:=69.99
Open:=65.16
% +/-:=    .0 %
Volume:=       3,337
Net +/-:=0
Price:=$69.99
Last Trade:=06/01 3:56 PM
High:=71.5

(erts)
Low:=24.27
Open:=16.59
% +/-:=    .0 %
Volume:=     739,029
Net +/-:=0
Price:=$24.41
Last Trade:=06/01 3:56 PM
High:=24.785

(ese)
Low:=36.37
Open:=38.75
% +/-:=    .0 %
Volume:=      14,408
Net +/-:=0
Price:=$36.39
Last Trade:=06/01 3:56 PM
High:=37.48

(esgr)
Low:=99.99
Open:=87.18
% +/-:=    .0 %
Volume:=       2,564
Net +/-:=0
Price:=$100.02
Last Trade:=06/01 3:43 PM
High:=102.88

(esl)
Low:=73.5
Open:=68.28
% +/-:=    .0 %
Volume:=      44,627
Net +/-:=0
Price:=$73.56
Last Trade:=06/01 3:56 PM
High:=75.69

(esrx)
Low:=58.6
Open:=54.07
% +/-:=    .0 %
Volume:=     507,823
Net +/-:=0
Price:=$59.05
Last Trade:=06/01 3:56 PM
High:=59.6

(ess)
Low:=133.83
Open:=114.11
% +/-:=    .0 %
Volume:=      24,891
Net +/-:=0
Price:=$133.95
Last Trade:=06/01 3:56 PM
High:=137.52

(etm)
Low:=8.38
Open:=11.51
% +/-:=    .0 %
Volume:=      12,608
Net +/-:=0
Price:=$8.4
Last Trade:=06/01 3:56 PM
High:=9.31

(evr)
Low:=35.855
Open:=34.12
% +/-:=    .0 %
Volume:=      13,991
Net +/-:=0
Price:=$35.89
Last Trade:=06/01 3:56 PM
High:=36.75

(exas)
Low:=7.36
Open:=6.12
% +/-:=    .0 %
Volume:=      49,638
Net +/-:=0
Price:=$7.4
Last Trade:=06/01 3:58 PM
High:=7.51

(exbd)
Low:=41.24
Open:=38
% +/-:=    .0 %
Volume:=      30,704
Net +/-:=0
Price:=$41.29
Last Trade:=06/01 3:56 PM
High:=42.22

(exls)
Low:=23.05
Open:=21.49
% +/-:=    .0 %
Volume:=      12,227
Net +/-:=0
Price:=$23.13
Last Trade:=06/01 3:55 PM
High:=23.82

(exp)
Low:=28.23
Open:=28.25
% +/-:=    .0 %
Volume:=      14,578
Net +/-:=0
Price:=$28.24
Last Trade:=06/01 3:55 PM
High:=28.72

(expd)
Low:=51.27
Open:=54.68
% +/-:=    .0 %
Volume:=     272,810
Net +/-:=0
Price:=$51.29
Last Trade:=06/01 3:56 PM
High:=53.08

(expe)
Low:=27.44
Open:=25.31
% +/-:=    .0 %
Volume:=     914,408
Net +/-:=0
Price:=$27.79
Last Trade:=06/01 3:56 PM
High:=28.3

(exxi)
Low:=null
Open:=06/01 3:58 PM
% +/-:=    .0 %
Volume:=null
Net +/-:=0
Price:=$32.83
Last Trade:=null
High:=null

(fast)
Low:=31.68
Open:=60.01
% +/-:=    .0 %
Volume:=     318,498
Net +/-:=0
Price:=$31.68
Last Trade:=06/01 3:56 PM
High:=33.16

(fbn)
Low:=4.64
Open:=5.08
% +/-:=    .0 %
Volume:=      23,489
Net +/-:=0
Price:=$4.68
Last Trade:=06/01 3:56 PM
High:=4.82

(fbnc)
Low:=11.52
Open:=15.61
% +/-:=    .0 %
Volume:=       1,313
Net +/-:=0
Price:=$11.74
Last Trade:=06/01 2:06 PM
High:=11.81

(fbp)
Low:=4.84
Open:=.45
% +/-:=%
Volume:=      27,191
Net +/-:=
Price:=$4.99
Last Trade:=05/26 3:59 PM
High:=4.99

(fcel)
Low:=1.76
Open:=2.27
% +/-:=    .0 %
Volume:=     480,026
Net +/-:=0
Price:=$1.77
Last Trade:=06/01 3:57 PM
High:=1.91

(fcnca)
Low:=189.52
Open:=191.84
% +/-:=    .0 %
Volume:=       5,355
Net +/-:=0
Price:=$191.03
Last Trade:=06/01 3:53 PM
High:=194.2

(fcs)
Low:=17.55
Open:=15.94
% +/-:=    .0 %
Volume:=     139,039
Net +/-:=0
Price:=$17.605
Last Trade:=06/01 3:56 PM
High:=18.1

(fcx)
Low:=49.195
Open:=119.15
% +/-:=    .0 %
Volume:=   1,563,392
Net +/-:=0
Price:=$49.43
Last Trade:=06/01 3:56 PM
High:=51.86

(fdx)
Low:=91.44
Open:=92.53
% +/-:=    .0 %
Volume:=     308,401
Net +/-:=0
Price:=$91.48
Last Trade:=06/01 3:56 PM
High:=94.38

(feic)
Low:=38.88
Open:=26.53
% +/-:=    .0 %
Volume:=     121,041
Net +/-:=0
Price:=$40.08
Last Trade:=06/01 3:57 PM
High:=40.82

(ffic)
Low:=12.82
Open:=14.27
% +/-:=    .0 %
Volume:=       6,259
Net +/-:=0
Price:=$12.83
Last Trade:=06/01 3:55 PM
High:=13.31

(ffiv)
Low:=108.96
Open:=132.35
% +/-:=    .0 %
Volume:=     262,922
Net +/-:=0
Price:=$109.36
Last Trade:=06/01 3:56 PM
High:=114.89

(fisv)
Low:=63.55
Open:=59.12
% +/-:=    .0 %
Volume:=     169,976
Net +/-:=0
Price:=$63.6
Last Trade:=06/01 3:56 PM
High:=64.87

(flex)
Low:=7.05
Open:=7.81
% +/-:=    .0 %
Volume:=   1,019,879
Net +/-:=0
Price:=$7.065
Last Trade:=06/01 3:56 PM
High:=7.27

(flir)
Low:=35.13
Open:=29.96
% +/-:=    .0 %
Volume:=      72,721
Net +/-:=0
Price:=$35.14
Last Trade:=06/01 3:56 PM
High:=36.26

(flo)
Low:=33.02
Open:=26.94
% +/-:=    .0 %
Volume:=      52,536
Net +/-:=0
Price:=$33.04
Last Trade:=06/01 3:55 PM
High:=33.41

(flr)
Low:=65.87
Open:=66.1
% +/-:=    .0 %
Volume:=     114,125
Net +/-:=0
Price:=$65.96
Last Trade:=06/01 3:56 PM
High:=68.99

(fls)
Low:=115.69
Open:=118.7
% +/-:=    .0 %
Volume:=      50,579
Net +/-:=0
Price:=$115.74
Last Trade:=06/01 3:55 PM
High:=121.13

(flws)
Low:=2.96
Open:=2.7
% +/-:=    .0 %
Volume:=       9,880
Net +/-:=0
Price:=$2.96
Last Trade:=06/01 3:56 PM
High:=3.07

(fmbi)
Low:=11.82
Open:=11.75
% +/-:=    .0 %
Volume:=      88,503
Net +/-:=0
Price:=$11.94
Last Trade:=06/01 3:56 PM
High:=12.18

(fmc)
Low:=81.44
Open:=79.94
% +/-:=    .0 %
Volume:=      50,801
Net +/-:=0
Price:=$81.53
Last Trade:=06/01 3:56 PM
High:=84.08

(fmd)
Low:=1.745
Open:=2.17
% +/-:=    .0 %
Volume:=       8,600
Net +/-:=0
Price:=$1.77
Last Trade:=06/01 3:52 PM
High:=1.78

(fnsr)
Low:=22.27
Open:=28.42
% +/-:=    .0 %
Volume:=     311,561
Net +/-:=0
Price:=$22.37
Last Trade:=06/01 3:56 PM
High:=24.31

(fosl)
Low:=101.89
Open:=71.95
% +/-:=    .0 %
Volume:=      49,827
Net +/-:=0
Price:=$102.1
Last Trade:=06/01 3:56 PM
High:=106.17

(frx)
Low:=35.48
Open:=31.88
% +/-:=    .0 %
Volume:=     158,631
Net +/-:=0
Price:=$35.53
Last Trade:=06/01 3:56 PM
High:=36.09

(fsii)
Low:=4.01
Open:=4.48
% +/-:=    .0 %
Volume:=     191,594
Net +/-:=0
Price:=$4.02
Last Trade:=06/01 3:57 PM
High:=4.5

(fslr)
Low:=119.5
Open:=130.74
% +/-:=    .0 %
Volume:=     219,295
Net +/-:=0
Price:=$119.75
Last Trade:=06/01 3:57 PM
High:=125.68

(fsp)
Low:=12.85
Open:=14.26
% +/-:=    .0 %
Volume:=      40,597
Net +/-:=0
Price:=$12.88
Last Trade:=06/01 3:58 PM
High:=13.69

(fst)
Low:=29.95
Open:=38
% +/-:=    .0 %
Volume:=     244,001
Net +/-:=0
Price:=$30.04
Last Trade:=06/01 3:56 PM
High:=31.395

(fsys)
Low:=24.09
Open:=30.02
% +/-:=    .0 %
Volume:=      10,823
Net +/-:=0
Price:=$24.15
Last Trade:=06/01 3:57 PM
High:=24.94

(fto)
Low:=29.1
Open:=17.83
% +/-:=    .0 %
Volume:=     132,545
Net +/-:=0
Price:=$29.195
Last Trade:=06/01 3:56 PM
High:=30.46

(ftr)
Low:=8.7
Open:=9.72
% +/-:=    .0 %
Volume:=     613,664
Net +/-:=0
Price:=$8.705
Last Trade:=06/01 3:55 PM
High:=8.82

(fwrd)
Low:=34.31
Open:=28.93
% +/-:=    .0 %
Volume:=      11,980
Net +/-:=0
Price:=$34.4
Last Trade:=06/01 3:56 PM
High:=35.26

(g)
Low:=15.92
Open:=15.33
% +/-:=    .0 %
Volume:=      50,673
Net +/-:=0
Price:=$15.95
Last Trade:=06/01 3:56 PM
High:=16.17

(gain)
Low:=7.29
Open:=7.65
% +/-:=    .0 %
Volume:=       8,393
Net +/-:=0
Price:=$7.29
Last Trade:=06/01 3:50 PM
High:=7.4

(gbdc)
Low:=15.18
Open:=17.75
% +/-:=    .0 %
Volume:=       5,553
Net +/-:=0
Price:=$15.26
Last Trade:=06/01 3:50 PM
High:=15.79

(gbl)
Low:=44.46
Open:=49.19
% +/-:=    .0 %
Volume:=         738
Net +/-:=0
Price:=$44.46
Last Trade:=06/01 3:53 PM
High:=46.93

(gd)
Low:=71.79
Open:=70.63
% +/-:=    .0 %
Volume:=     288,678
Net +/-:=0
Price:=$71.85
Last Trade:=06/01 3:56 PM
High:=73.97

(ge)
Low:=19.105
Open:=18.15
% +/-:=    .0 %
Volume:=   4,746,121
Net +/-:=0
Price:=$19.165
Last Trade:=06/01 3:56 PM
High:=19.595

(gef)
Low:=64.79
Open:=62.66
% +/-:=    .0 %
Volume:=       8,536
Net +/-:=0
Price:=$64.9
Last Trade:=06/01 3:56 PM
High:=66.3

(geoi)
Low:=23.03
Open:=22.52
% +/-:=    .0 %
Volume:=      20,356
Net +/-:=0
Price:=$23.2
Last Trade:=06/01 3:57 PM
High:=24.85

(get)
Low:=31.11
Open:=36.08
% +/-:=    .0 %
Volume:=      39,662
Net +/-:=0
Price:=$31.26
Last Trade:=06/01 3:56 PM
High:=31.97

(ggp)
Low:=16.07
Open:=15.61
% +/-:=    .0 %
Volume:=     289,929
Net +/-:=0
Price:=$16.075
Last Trade:=06/01 3:56 PM
High:=16.42

(ggs)
Low:=15.77
Open:=10.12
% +/-:=    .0 %
Volume:=      11,992
Net +/-:=0
Price:=$16.48
Last Trade:=06/01 3:56 PM
High:=17.29

(gild)
Low:=41.29
Open:=36.19
% +/-:=    .0 %
Volume:=     910,164
Net +/-:=0
Price:=$41.31
Last Trade:=06/01 3:56 PM
High:=41.83

(gksr)
Low:=30.77
Open:=31.22
% +/-:=    .0 %
Volume:=       8,622
Net +/-:=0
Price:=$31.01
Last Trade:=06/01 3:56 PM
High:=31.89

(glad)
Low:=9.76
Open:=11.63
% +/-:=    .0 %
Volume:=       6,966
Net +/-:=0
Price:=$9.76
Last Trade:=06/01 3:56 PM
High:=10.02

(glng)
Low:=33.13
Open:=14.84
% +/-:=    .0 %
Volume:=     119,663
Net +/-:=0
Price:=$33.31
Last Trade:=06/01 3:56 PM
High:=34.71

(gmcr)
Low:=79.6
Open:=32.78
% +/-:=    .0 %
Volume:=     227,289
Net +/-:=0
Price:=$79.84
Last Trade:=06/01 3:56 PM
High:=82.62

(gmt)
Low:=37.86
Open:=35.92
% +/-:=    .0 %
Volume:=      36,578
Net +/-:=0
Price:=$37.88
Last Trade:=06/01 3:56 PM
High:=39.7

(gntx)
Low:=28.44
Open:=29.54
% +/-:=    .0 %
Volume:=      74,815
Net +/-:=0
Price:=$28.45
Last Trade:=06/01 3:56 PM
High:=29.53

(goog)
Low:=525.36
Open:=596.74
% +/-:=    .0 %
Volume:=     314,719
Net +/-:=0
Price:=$525.82
Last Trade:=06/01 3:56 PM
High:=533.15

(gps)
Low:=18.88
Open:=22.39
% +/-:=    .0 %
Volume:=     857,412
Net +/-:=0
Price:=$18.935
Last Trade:=06/01 3:56 PM
High:=19.31

(grb)
Low:=9.02
Open:=7.91
% +/-:=    .0 %
Volume:=       3,151
Net +/-:=0
Price:=$9.05
Last Trade:=06/01 3:56 PM
High:=9.73

(grmn)
Low:=33.9
Open:=30.87
% +/-:=    .0 %
Volume:=     243,255
Net +/-:=0
Price:=$34.05
Last Trade:=06/01 3:56 PM
High:=34.47

(gsat)
Low:=1.14
Open:=1.43
% +/-:=    .0 %
Volume:=       7,166
Net +/-:=0
Price:=$1.15
Last Trade:=06/01 3:56 PM
High:=1.19

(gsbc)
Low:=17.27
Open:=23.85
% +/-:=    .0 %
Volume:=       1,574
Net +/-:=0
Price:=$17.27
Last Trade:=06/01 3:55 PM
High:=18.45

(gsm)
Low:=21.18
Open:=17.04
% +/-:=    .0 %
Volume:=      86,020
Net +/-:=0
Price:=$21.335
Last Trade:=06/01 3:56 PM
High:=22.72

(gti)
Low:=20.29
Open:=19.68
% +/-:=    .0 %
Volume:=      57,040
Net +/-:=0
Price:=$20.32
Last Trade:=06/01 3:56 PM
High:=21.28

(gty)
Low:=24.76
Open:=31.5
% +/-:=    .0 %
Volume:=      13,385
Net +/-:=0
Price:=$24.79
Last Trade:=06/01 3:56 PM
High:=26.05

(gymb)
Low:=65.2
Open:=65.38
% +/-:=%
Volume:=     151,461
Net +/-:=
Price:=$65.38
Last Trade:=11/22 3:59 PM
High:=65.41

(hafc)
Low:=1.18
Open:=1.16
% +/-:=    .0 %
Volume:=      41,778
Net +/-:=0
Price:=$1.18
Last Trade:=06/01 3:52 PM
High:=1.2

(hal)
Low:=48.9
Open:=40.96
% +/-:=    .0 %
Volume:=     620,158
Net +/-:=0
Price:=$49.025
Last Trade:=06/01 3:56 PM
High:=50.49

(halo)
Low:=6.39
Open:=7.88
% +/-:=    .0 %
Volume:=      28,046
Net +/-:=0
Price:=$6.395
Last Trade:=06/01 3:37 PM
High:=6.74

(hans)
Low:=71.48
Open:=52.61
% +/-:=    .0 %
Volume:=      95,158
Net +/-:=0
Price:=$72.265
Last Trade:=06/01 3:56 PM
High:=73.78

(hbcp)
Low:=14.85
Open:=14.17
% +/-:=    .0 %
Volume:=         600
Net +/-:=0
Price:=$14.85
Last Trade:=06/01 2:08 PM
High:=15.08

(hckt)
Low:=4.95
Open:=3.51
% +/-:=    .0 %
Volume:=       9,469
Net +/-:=0
Price:=$5.17
Last Trade:=06/01 3:37 PM
High:=5.18

(hcp)
Low:=36.83
Open:=36.74
% +/-:=    .0 %
Volume:=     362,433
Net +/-:=0
Price:=$36.88
Last Trade:=06/01 3:56 PM
High:=39.84

(hd)
Low:=35.4
Open:=34.85
% +/-:=    .0 %
Volume:=     932,192
Net +/-:=0
Price:=$35.45
Last Trade:=06/01 3:56 PM
High:=36.26

(he)
Low:=24.36
Open:=23
% +/-:=    .0 %
Volume:=      17,359
Net +/-:=0
Price:=$24.36
Last Trade:=06/01 3:56 PM
High:=24.82

(hees)
Low:=13.5
Open:=11.85
% +/-:=    .0 %
Volume:=      11,683
Net +/-:=0
Price:=$13.5
Last Trade:=06/01 3:55 PM
High:=14.5

(hele)
Low:=31.33
Open:=30.1
% +/-:=    .0 %
Volume:=      13,932
Net +/-:=0
Price:=$31.35
Last Trade:=06/01 3:56 PM
High:=32.33

(hgr)
Low:=23.4
Open:=21.61
% +/-:=    .0 %
Volume:=      25,211
Net +/-:=0
Price:=$23.4
Last Trade:=06/01 3:56 PM
High:=25.01

(hgsi)
Low:=26.75
Open:=24.2
% +/-:=    .0 %
Volume:=     135,251
Net +/-:=0
Price:=$26.775
Last Trade:=06/01 3:37 PM
High:=27.44

(hhgp)
Low:=4.75
Open:=5.92
% +/-:=    .0 %
Volume:=         931
Net +/-:=0
Price:=$4.8
Last Trade:=06/01 2:42 PM
High:=5.13

(hibb)
Low:=39.9
Open:=37.52
% +/-:=    .0 %
Volume:=      39,727
Net +/-:=0
Price:=$39.955
Last Trade:=06/01 3:56 PM
High:=41.69

(hig)
Low:=25.59
Open:=26.2
% +/-:=    .0 %
Volume:=     314,126
Net +/-:=0
Price:=$25.63
Last Trade:=06/01 3:56 PM
High:=26.52

(hk)
Low:=25.86
Open:=18.08
% +/-:=    .0 %
Volume:=     532,193
Net +/-:=0
Price:=$25.94
Last Trade:=06/01 3:56 PM
High:=27.43

(hls)
Low:=27.45
Open:=20.94
% +/-:=    .0 %
Volume:=      52,489
Net +/-:=0
Price:=$27.585
Last Trade:=06/01 3:56 PM
High:=28.12

(hma)
Low:=11.08
Open:=9.55
% +/-:=    .0 %
Volume:=     173,671
Net +/-:=0
Price:=$11.12
Last Trade:=06/01 3:56 PM
High:=11.44

(hme)
Low:=60.25
Open:=55.94
% +/-:=    .0 %
Volume:=      46,550
Net +/-:=0
Price:=$60.34
Last Trade:=06/01 3:56 PM
High:=61.9

(hmsy)
Low:=76.16
Open:=65.57
% +/-:=    .0 %
Volume:=       6,577
Net +/-:=0
Price:=$76.24
Last Trade:=06/01 3:56 PM
High:=78.12

(hog)
Low:=35.99
Open:=34.6
% +/-:=    .0 %
Volume:=     113,168
Net +/-:=0
Price:=$35.99
Last Trade:=06/01 3:56 PM
High:=37.24

(hott)
Low:=7.51
Open:=6.41
% +/-:=    .0 %
Volume:=      62,779
Net +/-:=0
Price:=$7.51
Last Trade:=06/01 3:52 PM
High:=7.76

(hp)
Low:=62.26
Open:=48.91
% +/-:=    .0 %
Volume:=     237,224
Net +/-:=0
Price:=$62.65
Last Trade:=06/01 3:56 PM
High:=64.13

(hpq)
Low:=36.505
Open:=42.22
% +/-:=    .0 %
Volume:=   1,400,011
Net +/-:=0
Price:=$36.65
Last Trade:=06/01 3:56 PM
High:=37.28

(hpt)
Low:=23.82
Open:=23.06
% +/-:=    .0 %
Volume:=      52,229
Net +/-:=0
Price:=$23.845
Last Trade:=06/01 3:56 PM
High:=24.84

(hpy)
Low:=18.73
Open:=15.56
% +/-:=    .0 %
Volume:=      20,941
Net +/-:=0
Price:=$18.75
Last Trade:=06/01 3:55 PM
High:=19

(hrg)
Low:=6.19
Open:=6.21
% +/-:=    .0 %
Volume:=       1,300
Net +/-:=0
Price:=$6.24
Last Trade:=06/01 3:44 PM
High:=6.25

(hrs)
Low:=47.9401
Open:=45.28
% +/-:=    .0 %
Volume:=     168,415
Net +/-:=0
Price:=$48.1
Last Trade:=06/01 3:56 PM
High:=49.24

(hrz)
Low:=1.01
Open:=4.4
% +/-:=    .0 %
Volume:=      74,013
Net +/-:=0
Price:=$1.03
Last Trade:=06/01 3:53 PM
High:=1.11

(hsic)
Low:=70.62
Open:=62.16
% +/-:=    .0 %
Volume:=      66,473
Net +/-:=0
Price:=$70.7
Last Trade:=06/01 3:56 PM
High:=72.22

(hsp)
Low:=54.84
Open:=55.59
% +/-:=    .0 %
Volume:=      85,074
Net +/-:=0
Price:=$54.88
Last Trade:=06/01 3:56 PM
High:=55.74

(ht)
Low:=5.81
Open:=6.58
% +/-:=    .0 %
Volume:=     106,091
Net +/-:=0
Price:=$5.83
Last Trade:=06/01 3:56 PM
High:=6.11

(htgc)
Low:=10.56
Open:=10.44
% +/-:=    .0 %
Volume:=      10,027
Net +/-:=0
Price:=$10.7
Last Trade:=06/01 3:36 PM
High:=10.92

(hts)
Low:=28.99
Open:=30.35
% +/-:=    .0 %
Volume:=      38,776
Net +/-:=0
Price:=$29.025
Last Trade:=06/01 3:56 PM
High:=29.23

(hurn)
Low:=29.52
Open:=26.46
% +/-:=    .0 %
Volume:=      15,482
Net +/-:=0
Price:=$29.75
Last Trade:=06/01 3:55 PM
High:=29.89

(hwkn)
Low:=40.04
Open:=44.5
% +/-:=    .0 %
Volume:=       6,395
Net +/-:=0
Price:=$40.04
Last Trade:=06/01 3:29 PM
High:=43.39

(iaci)
Low:=36.49
Open:=29.36
% +/-:=    .0 %
Volume:=     173,437
Net +/-:=0
Price:=$36.87
Last Trade:=06/01 3:56 PM
High:=37.52

(ibm)
Low:=166.51
Open:=146.69
% +/-:=    .0 %
Volume:=     318,384
Net +/-:=0
Price:=$166.71
Last Trade:=06/01 3:56 PM
High:=169.55

(iboc)
Low:=16.36
Open:=20.35
% +/-:=    .0 %
Volume:=      50,650
Net +/-:=0
Price:=$16.36
Last Trade:=06/01 3:56 PM
High:=17.09

(icge)
Low:=12.32
Open:=14.1
% +/-:=    .0 %
Volume:=       5,575
Net +/-:=0
Price:=$12.32
Last Trade:=06/01 3:23 PM
High:=12.94

(icog)
Low:=2.79
Open:=1.53
% +/-:=    .0 %
Volume:=      23,224
Net +/-:=0
Price:=$2.795
Last Trade:=06/01 3:33 PM
High:=2.94

(idti)
Low:=7.925
Open:=6.73
% +/-:=    .0 %
Volume:=     248,349
Net +/-:=0
Price:=$7.935
Last Trade:=06/01 3:56 PM
High:=8.37

(idxx)
Low:=76.94
Open:=70.16
% +/-:=    .0 %
Volume:=      29,097
Net +/-:=0
Price:=$77.03
Last Trade:=06/01 3:54 PM
High:=78.58

(ihs)
Low:=86.56
Open:=80.36
% +/-:=    .0 %
Volume:=      10,932
Net +/-:=0
Price:=$86.56
Last Trade:=06/01 3:56 PM
High:=87.94

(iilg)
Low:=13.245
Open:=16.52
% +/-:=    .0 %
Volume:=      18,284
Net +/-:=0
Price:=$13.245
Last Trade:=06/01 3:56 PM
High:=13.51

(iivi)
Low:=54.63
Open:=47.05
% +/-:=    .0 %
Volume:=      32,650
Net +/-:=0
Price:=$54.75
Last Trade:=06/01 3:56 PM
High:=56.43

(ikan)
Low:=1.53
Open:=1.37
% +/-:=    .0 %
Volume:=      66,879
Net +/-:=0
Price:=$1.58
Last Trade:=06/01 3:30 PM
High:=1.62

(ilmn)
Low:=71.88
Open:=64.03
% +/-:=    .0 %
Volume:=     129,060
Net +/-:=0
Price:=$72.52
Last Trade:=06/01 3:37 PM
High:=72.81

(im)
Low:=18.24
Open:=19.25
% +/-:=    .0 %
Volume:=     131,220
Net +/-:=0
Price:=$18.275
Last Trade:=06/01 3:57 PM
High:=19.02

(imgn)
Low:=11.7
Open:=9.43
% +/-:=    .0 %
Volume:=      37,563
Net +/-:=0
Price:=$11.72
Last Trade:=06/01 3:37 PM
High:=12.21

(imn)
Low:=9.71
Open:=10.6
% +/-:=    .0 %
Volume:=      37,855
Net +/-:=0
Price:=$9.86
Last Trade:=06/01 3:56 PM
High:=9.99

(in)
Low:=11.7
Open:=12.78
% +/-:=    .0 %
Volume:=      14,130
Net +/-:=0
Price:=$11.71
Last Trade:=06/01 3:57 PM
High:=12.05

(inap)
Low:=7.86
Open:=6
% +/-:=    .0 %
Volume:=      22,049
Net +/-:=0
Price:=$7.875
Last Trade:=06/01 3:36 PM
High:=8.25

(indm)
Low:=7.13
Open:=7.49
% +/-:=%
Volume:=      25,424
Net +/-:=
Price:=$7.23
Last Trade:=07/02
High:=7.49

(infi)
Low:=6.9
Open:=6.06
% +/-:=    .0 %
Volume:=       4,315
Net +/-:=0
Price:=$6.9
Last Trade:=06/01 3:35 PM
High:=7.28

(infy)
Low:=61.71
Open:=76.15
% +/-:=    .0 %
Volume:=     179,560
Net +/-:=0
Price:=$61.735
Last Trade:=06/01 3:56 PM
High:=63.02

(ino)
Low:=.77
Open:=1.16
% +/-:=    .0 %
Volume:=       8,616
Net +/-:=0
Price:=$.7799
Last Trade:=06/01 3:44 PM
High:=.79

(intc)
Low:=21.98
Open:=21.03
% +/-:=    .0 %
Volume:=   5,534,633
Net +/-:=0
Price:=$22.005
Last Trade:=06/01 3:56 PM
High:=22.49

(intu)
Low:=53.27
Open:=49.44
% +/-:=    .0 %
Volume:=     255,490
Net +/-:=0
Price:=$53.32
Last Trade:=06/01 3:56 PM
High:=54

(io)
Low:=9.34
Open:=8.47
% +/-:=    .0 %
Volume:=     214,471
Net +/-:=0
Price:=$9.505
Last Trade:=06/01 3:56 PM
High:=10.07

(ipcc)
Low:=51.07
Open:=62.84
% +/-:=    .0 %
Volume:=       8,131
Net +/-:=0
Price:=$51.08
Last Trade:=06/01 3:56 PM
High:=52.88

(ipcm)
Low:=48.78
Open:=39.46
% +/-:=    .0 %
Volume:=       6,972
Net +/-:=0
Price:=$48.78
Last Trade:=06/01 3:37 PM
High:=50.78

(ipg)
Low:=11.505
Open:=10.59
% +/-:=    .0 %
Volume:=     640,330
Net +/-:=0
Price:=$11.52
Last Trade:=06/01 3:57 PM
High:=11.89

(ipgp)
Low:=73.83
Open:=31.37
% +/-:=    .0 %
Volume:=      64,350
Net +/-:=0
Price:=$74.07
Last Trade:=06/01 3:37 PM
High:=78.59

(ipi)
Low:=30.9
Open:=36.76
% +/-:=    .0 %
Volume:=      18,780
Net +/-:=0
Price:=$30.97
Last Trade:=06/01 3:57 PM
High:=32.18

(ipxl)
Low:=26.58
Open:=20.5
% +/-:=    .0 %
Volume:=      24,487
Net +/-:=0
Price:=$26.59
Last Trade:=06/01 3:36 PM
High:=26.96

(ir)
Low:=47.45
Open:=47.32
% +/-:=    .0 %
Volume:=     232,551
Net +/-:=0
Price:=$47.515
Last Trade:=06/01 3:57 PM
High:=49.7

(irc)
Low:=8.845
Open:=8.85
% +/-:=    .0 %
Volume:=      45,028
Net +/-:=0
Price:=$8.845
Last Trade:=06/01 3:56 PM
High:=9.17

(irm)
Low:=33.05
Open:=25
% +/-:=    .0 %
Volume:=     293,624
Net +/-:=0
Price:=$33.205
Last Trade:=06/01 3:57 PM
High:=33.83

(isis)
Low:=9.06
Open:=10.1
% +/-:=    .0 %
Volume:=     104,138
Net +/-:=0
Price:=$9.12
Last Trade:=06/01 3:33 PM
High:=9.17

(isrg)
Low:=344.61
Open:=256.91
% +/-:=    .0 %
Volume:=      39,961
Net +/-:=0
Price:=$344.82
Last Trade:=06/01 3:56 PM
High:=351.21

(isrl)
Low:=61
Open:=86.05
% +/-:=%
Volume:=          18
Net +/-:=
Price:=$61
Last Trade:=05/23 3:57 PM
High:=61

(itc)
Low:=70.84
Open:=61.71
% +/-:=    .0 %
Volume:=      18,735
Net +/-:=0
Price:=$70.84
Last Trade:=06/01 3:56 PM
High:=72.39

(itri)
Low:=50.56
Open:=56.15
% +/-:=    .0 %
Volume:=      52,937
Net +/-:=0
Price:=$50.58
Last Trade:=06/01 3:56 PM
High:=51.56

(ivac)
Low:=11.28
Open:=14.15
% +/-:=    .0 %
Volume:=       1,202
Net +/-:=0
Price:=$11.3
Last Trade:=06/01 2:47 PM
High:=11.67

(ivc)
Low:=32.97
Open:=30.57
% +/-:=    .0 %
Volume:=      13,631
Net +/-:=0
Price:=$33.09
Last Trade:=06/01 3:56 PM
High:=33.53

(ivz)
Low:=23.485
Open:=23.64
% +/-:=    .0 %
Volume:=     382,363
Net +/-:=0
Price:=$23.54
Last Trade:=06/01 3:57 PM
High:=24.57

(ixys)
Low:=13.16
Open:=11.71
% +/-:=    .0 %
Volume:=       7,165
Net +/-:=0
Price:=$13.19
Last Trade:=06/01 3:35 PM
High:=13.81

(jakk)
Low:=19.14
Open:=18.48
% +/-:=    .0 %
Volume:=      18,958
Net +/-:=0
Price:=$19.14
Last Trade:=06/01 3:56 PM
High:=19.89

(jazz)
Low:=29.09
Open:=19.88
% +/-:=    .0 %
Volume:=     105,887
Net +/-:=0
Price:=$29.58
Last Trade:=06/01 3:37 PM
High:=29.64

(jbht)
Low:=44.12
Open:=40.81
% +/-:=    .0 %
Volume:=     181,033
Net +/-:=0
Price:=$44.12
Last Trade:=06/01 3:56 PM
High:=45.98

(jcp)
Low:=33.54
Open:=32.34
% +/-:=    .0 %
Volume:=     572,381
Net +/-:=0
Price:=$33.98
Last Trade:=06/01 3:57 PM
High:=35.68

(jec)
Low:=43.99
Open:=45.82
% +/-:=    .0 %
Volume:=     124,556
Net +/-:=0
Price:=$44.045
Last Trade:=06/01 3:56 PM
High:=45.88

(jll)
Low:=93.55
Open:=84.72
% +/-:=    .0 %
Volume:=      37,918
Net +/-:=0
Price:=$93.64
Last Trade:=06/01 3:57 PM
High:=97.49

(jnj)
Low:=66.47
Open:=61.86
% +/-:=    .0 %
Volume:=     815,449
Net +/-:=0
Price:=$66.52
Last Trade:=06/01 3:57 PM
High:=67.29

(jnpr)
Low:=32.63
Open:=37.09
% +/-:=    .0 %
Volume:=   2,220,843
Net +/-:=0
Price:=$33.15
Last Trade:=06/01 3:57 PM
High:=36.87

(joyg)
Low:=86.06
Open:=87
% +/-:=    .0 %
Volume:=     235,938
Net +/-:=0
Price:=$86.26
Last Trade:=06/01 3:56 PM
High:=89.82

(jpm)
Low:=41.75
Open:=42.1
% +/-:=    .0 %
Volume:=   2,816,664
Net +/-:=0
Price:=$41.83
Last Trade:=06/01 3:57 PM
High:=42.99

(kalu)
Low:=50.41
Open:=50.52
% +/-:=    .0 %
Volume:=       7,156
Net +/-:=0
Price:=$50.52
Last Trade:=06/01 3:37 PM
High:=52.2

(kar)
Low:=20.52
Open:=13.99
% +/-:=    .0 %
Volume:=      10,697
Net +/-:=0
Price:=$20.54
Last Trade:=06/01 3:54 PM
High:=20.94

(kbh)
Low:=11.81
Open:=13.44
% +/-:=    .0 %
Volume:=     309,270
Net +/-:=0
Price:=$11.84
Last Trade:=06/01 3:56 PM
High:=12.25

(kbr)
Low:=36.43
Open:=30.49
% +/-:=    .0 %
Volume:=      70,471
Net +/-:=0
Price:=$36.54
Last Trade:=06/01 3:56 PM
High:=37.53

(kbw)
Low:=19.92
Open:=28.19
% +/-:=    .0 %
Volume:=      12,872
Net +/-:=0
Price:=$19.93
Last Trade:=06/01 3:55 PM
High:=21.21

(kcg)
Low:=11.74
Open:=13.7
% +/-:=    .0 %
Volume:=     192,243
Net +/-:=0
Price:=$11.74
Last Trade:=06/01 3:57 PM
High:=12.3

(kcli)
Low:=29.15
Open:=33.35
% +/-:=    .0 %
Volume:=       1,050
Net +/-:=0
Price:=$29.2
Last Trade:=06/01 3:44 PM
High:=29.74

(kelya)
Low:=16.79
Open:=19.19
% +/-:=    .0 %
Volume:=      14,307
Net +/-:=0
Price:=$16.79
Last Trade:=06/01 3:56 PM
High:=17.65

(kerx)
Low:=5.17
Open:=4.67
% +/-:=    .0 %
Volume:=      74,672
Net +/-:=0
Price:=$5.19
Last Trade:=06/01 3:58 PM
High:=5.42

(keyn)
Low:=20.52
Open:=14.82
% +/-:=    .0 %
Volume:=       7,726
Net +/-:=0
Price:=$20.59
Last Trade:=06/01 3:34 PM
High:=21.15

(kft)
Low:=34.67
Open:=31.5
% +/-:=    .0 %
Volume:=     534,452
Net +/-:=0
Price:=$34.72
Last Trade:=06/01 3:57 PM
High:=34.985

(kirk)
Low:=12.38
Open:=14.21
% +/-:=    .0 %
Volume:=      15,681
Net +/-:=0
Price:=$12.43
Last Trade:=06/01 3:36 PM
High:=13.11

(klac)
Low:=41.23
Open:=39.14
% +/-:=    .0 %
Volume:=     410,349
Net +/-:=0
Price:=$41.395
Last Trade:=06/01 3:56 PM
High:=43.43

(klic)
Low:=11.71
Open:=7.21
% +/-:=    .0 %
Volume:=     231,667
Net +/-:=0
Price:=$11.71
Last Trade:=06/01 3:37 PM
High:=12.07

(kmt)
Low:=40.46
Open:=39.15
% +/-:=    .0 %
Volume:=     136,891
Net +/-:=0
Price:=$40.67
Last Trade:=06/01 3:55 PM
High:=41.43

(knol)
Low:=15.38
Open:=15.4
% +/-:=    .0 %
Volume:=       8,763
Net +/-:=0
Price:=$15.52
Last Trade:=06/01 3:29 PM
High:=15.59

(ko)
Low:=66.6
Open:=65.48
% +/-:=    .0 %
Volume:=     461,929
Net +/-:=0
Price:=$66.795
Last Trade:=06/01 3:57 PM
High:=67.18

(ks)
Low:=15.36
Open:=15.4
% +/-:=    .0 %
Volume:=      22,155
Net +/-:=0
Price:=$15.37
Last Trade:=06/01 3:56 PM
High:=16.36

(kss)
Low:=52.57
Open:=54.45
% +/-:=    .0 %
Volume:=     352,594
Net +/-:=0
Price:=$52.92
Last Trade:=06/01 3:57 PM
High:=53.2

(ksws)
Low:=10.69
Open:=12.51
% +/-:=    .0 %
Volume:=      10,560
Net +/-:=0
Price:=$10.7
Last Trade:=06/01 3:55 PM
High:=11.29

(ktos)
Low:=11.7
Open:=13.2
% +/-:=    .0 %
Volume:=      23,560
Net +/-:=0
Price:=$11.71
Last Trade:=06/01 3:55 PM
High:=12.13

(kvhi)
Low:=11.36
Open:=11.7
% +/-:=    .0 %
Volume:=       1,695
Net +/-:=0
Price:=$11.43
Last Trade:=06/01 3:22 PM
High:=12.05

(kwk)
Low:=14.09
Open:=14.69
% +/-:=    .0 %
Volume:=     448,808
Net +/-:=0
Price:=$14.22
Last Trade:=06/01 3:57 PM
High:=14.495

(labl)
Low:=22
Open:=19.75
% +/-:=    .0 %
Volume:=       1,872
Net +/-:=0
Price:=$22
Last Trade:=06/01 1:29 PM
High:=23.2

(lamr)
Low:=28.185
Open:=39.27
% +/-:=    .0 %
Volume:=     103,710
Net +/-:=0
Price:=$28.325
Last Trade:=06/01 3:56 PM
High:=29.52

(laws)
Low:=18.38
Open:=25.67
% +/-:=    .0 %
Volume:=       1,256
Net +/-:=0
Price:=$18.38
Last Trade:=06/01 3:41 PM
High:=18.98

(layn)
Low:=28.54
Open:=34.34
% +/-:=    .0 %
Volume:=      11,956
Net +/-:=0
Price:=$28.65
Last Trade:=06/01 3:56 PM
High:=29.6

(laz)
Low:=37.28
Open:=39.5
% +/-:=    .0 %
Volume:=      16,814
Net +/-:=0
Price:=$37.29
Last Trade:=06/01 3:56 PM
High:=38.73

(lb)
Low:=19.14
Open:=15.92
% +/-:=    .0 %
Volume:=      50,195
Net +/-:=0
Price:=$19.15
Last Trade:=06/01 3:52 PM
High:=19.17

(lbai)
Low:=9.8
Open:=11.17
% +/-:=    .0 %
Volume:=       2,073
Net +/-:=0
Price:=$9.8
Last Trade:=06/01 3:56 PM
High:=10.26

(lci)
Low:=5.18
Open:=5.58
% +/-:=    .0 %
Volume:=       7,123
Net +/-:=0
Price:=$5.19
Last Trade:=06/01 3:51 PM
High:=5.27

(ldsh)
Low:=55.73
Open:=48.85
% +/-:=%
Volume:=      39,644
Net +/-:=
Price:=$56.13
Last Trade:=05/09 3:59 PM
High:=56.54

(lea)
Low:=48.13
Open:=97.06
% +/-:=    .0 %
Volume:=      68,350
Net +/-:=0
Price:=$48.55
Last Trade:=06/01 3:56 PM
High:=50.22

(leg)
Low:=25.13
Open:=22.99
% +/-:=    .0 %
Volume:=      85,775
Net +/-:=0
Price:=$25.15
Last Trade:=06/01 3:57 PM
High:=25.88

(lfus)
Low:=58.8
Open:=47.93
% +/-:=    .0 %
Volume:=      21,368
Net +/-:=0
Price:=$58.97
Last Trade:=06/01 3:56 PM
High:=60.22

(life)
Low:=51.19
Open:=55.6
% +/-:=    .0 %
Volume:=     281,722
Net +/-:=0
Price:=$51.21
Last Trade:=06/01 3:56 PM
High:=52.2

(linc)
Low:=14.41
Open:=15.71
% +/-:=    .0 %
Volume:=      16,628
Net +/-:=0
Price:=$14.67
Last Trade:=06/01 3:30 PM
High:=14.82

(linta)
Low:=17.885
Open:=15.6
% +/-:=    .0 %
Volume:=     532,876
Net +/-:=0
Price:=$17.93
Last Trade:=06/01 3:56 PM
High:=18.34

(llen)
Low:=5.33
Open:=10.2
% +/-:=    .0 %
Volume:=      26,620
Net +/-:=0
Price:=$5.37
Last Trade:=06/01 3:32 PM
High:=5.67

(lll)
Low:=80.37
Open:=70.69
% +/-:=    .0 %
Volume:=      59,568
Net +/-:=0
Price:=$80.39
Last Trade:=06/01 3:57 PM
High:=81.77

(lltc)
Low:=33.52
Open:=34.79
% +/-:=    .0 %
Volume:=     466,037
Net +/-:=0
Price:=$33.54
Last Trade:=06/01 3:56 PM
High:=34.375

(lm)
Low:=32.75
Open:=36.13
% +/-:=    .0 %
Volume:=     209,726
Net +/-:=0
Price:=$32.79
Last Trade:=06/01 3:57 PM
High:=33.615

(lng)
Low:=10.5
Open:=5.64
% +/-:=    .0 %
Volume:=   1,128,853
Net +/-:=0
Price:=$10.68
Last Trade:=06/01 3:58 PM
High:=11.25

(logm)
Low:=42.49
Open:=45.23
% +/-:=    .0 %
Volume:=      31,489
Net +/-:=0
Price:=$42.53
Last Trade:=06/01 3:33 PM
High:=44.01

(loop)
Low:=18.39
Open:=10.96
% +/-:=    .0 %
Volume:=      96,953
Net +/-:=0
Price:=$18.48
Last Trade:=06/01 3:36 PM
High:=18.48

(lpnt)
Low:=41
Open:=37.3
% +/-:=    .0 %
Volume:=      36,222
Net +/-:=0
Price:=$41.03
Last Trade:=06/01 3:56 PM
High:=42.23

(lpx)
Low:=7.995
Open:=9.6
% +/-:=    .0 %
Volume:=     174,811
Net +/-:=0
Price:=$8.015
Last Trade:=06/01 3:56 PM
High:=8.38

(lrcx)
Low:=46.2
Open:=52.22
% +/-:=    .0 %
Volume:=     488,139
Net +/-:=0
Price:=$46.38
Last Trade:=06/01 3:56 PM
High:=48.85

(lse)
Low:=4.8
Open:=5.86
% +/-:=    .0 %
Volume:=      33,885
Net +/-:=0
Price:=$4.825
Last Trade:=06/01 3:56 PM
High:=5.07

(lsi)
Low:=7.12
Open:=5.98
% +/-:=    .0 %
Volume:=     668,784
Net +/-:=0
Price:=$7.125
Last Trade:=06/01 3:57 PM
High:=7.46

(lstr)
Low:=45.52
Open:=40.85
% +/-:=    .0 %
Volume:=      51,147
Net +/-:=0
Price:=$45.54
Last Trade:=06/01 3:56 PM
High:=47.29

(lstza)
Low:=76.36
Open:=66.4
% +/-:=    .0 %
Volume:=      54,384
Net +/-:=0
Price:=$77.9
Last Trade:=06/01 3:58 PM
High:=78.9

(ltm)
Low:=35.4
Open:=41.26
% +/-:=    .0 %
Volume:=      28,699
Net +/-:=0
Price:=$35.4
Last Trade:=06/01 3:56 PM
High:=36.6

(ltre)
Low:=9.32
Open:=9.56
% +/-:=    .0 %
Volume:=          16
Net +/-:=0
Price:=$9.32
Last Trade:=06/01 10:13 AM
High:=9.54

(lvs)
Low:=41.37
Open:=44.3
% +/-:=    .0 %
Volume:=   1,228,074
Net +/-:=0
Price:=$41.985
Last Trade:=06/01 3:57 PM
High:=43.22

(lway)
Low:=10.24
Open:=9.62
% +/-:=    .0 %
Volume:=         100
Net +/-:=0
Price:=$10.24
Last Trade:=06/01 3:01 PM
High:=10.24

(lxp)
Low:=9.02
Open:=8
% +/-:=    .0 %
Volume:=      82,869
Net +/-:=0
Price:=$9.045
Last Trade:=06/01 3:57 PM
High:=9.48

(lxrx)
Low:=1.61
Open:=1.49
% +/-:=    .0 %
Volume:=     136,824
Net +/-:=0
Price:=$1.625
Last Trade:=06/01 3:21 PM
High:=1.7

(lxu)
Low:=44.6
Open:=24.37
% +/-:=    .0 %
Volume:=      32,480
Net +/-:=0
Price:=$44.86
Last Trade:=06/01 3:57 PM
High:=47.25

(ma)
Low:=280.83
Open:=223.53
% +/-:=    .0 %
Volume:=     108,206
Net +/-:=0
Price:=$280.95
Last Trade:=06/01 3:56 PM
High:=287.1

(mako)
Low:=32.42
Open:=15.54
% +/-:=    .0 %
Volume:=      43,143
Net +/-:=0
Price:=$32.51
Last Trade:=06/01 3:35 PM
High:=33.38

(mapp)
Low:=16.72
Open:=16.66
% +/-:=    .0 %
Volume:=      15,182
Net +/-:=0
Price:=$16.76
Last Trade:=06/01 3:31 PM
High:=17.29

(mas)
Low:=13.81
Open:=12.81
% +/-:=    .0 %
Volume:=     600,476
Net +/-:=0
Price:=$13.905
Last Trade:=06/01 3:57 PM
High:=14.25

(mat)
Low:=26.12
Open:=25.59
% +/-:=    .0 %
Volume:=     598,554
Net +/-:=0
Price:=$26.125
Last Trade:=06/01 3:57 PM
High:=26.76

(matk)
Low:=31.48
Open:=31.32
% +/-:=%
Volume:=      85,127
Net +/-:=
Price:=$31.48
Last Trade:=02/25 3:59 PM
High:=31.51

(mblx)
Low:=8.14
Open:=11.83
% +/-:=    .0 %
Volume:=      13,526
Net +/-:=0
Price:=$8.17
Last Trade:=06/01 3:34 PM
High:=8.81

(mbvt)
Low:=25
Open:=27.87
% +/-:=    .0 %
Volume:=         401
Net +/-:=0
Price:=$25.01
Last Trade:=06/01 1:08 PM
High:=25.01

(mcd)
Low:=81.01
Open:=76.62
% +/-:=    .0 %
Volume:=     432,004
Net +/-:=0
Price:=$81.04
Last Trade:=06/01 3:57 PM
High:=81.71

(mchp)
Low:=38.285
Open:=34.39
% +/-:=    .0 %
Volume:=     293,993
Net +/-:=0
Price:=$38.315
Last Trade:=06/01 3:56 PM
High:=39.48

(mcri)
Low:=9.12
Open:=12.92
% +/-:=    .0 %
Volume:=       2,676
Net +/-:=0
Price:=$9.12
Last Trade:=06/01 3:51 PM
High:=9.29

(mcrl)
Low:=11.65
Open:=13.32
% +/-:=    .0 %
Volume:=     154,142
Net +/-:=0
Price:=$11.72
Last Trade:=06/01 3:56 PM
High:=11.87

(mcy)
Low:=40.5
Open:=43.08
% +/-:=    .0 %
Volume:=      30,051
Net +/-:=0
Price:=$40.5
Last Trade:=06/01 3:57 PM
High:=41.68

(mdr)
Low:=20.38
Open:=20.48
% +/-:=    .0 %
Volume:=     179,425
Net +/-:=0
Price:=$20.455
Last Trade:=06/01 3:57 PM
High:=21.42

(mdso)
Low:=22.75
Open:=23.82
% +/-:=    .0 %
Volume:=      12,949
Net +/-:=0
Price:=$22.95
Last Trade:=06/01 3:33 PM
High:=23.13

(mdth)
Low:=13.11
Open:=14.17
% +/-:=    .0 %
Volume:=       5,510
Net +/-:=0
Price:=$13.21
Last Trade:=06/01 3:27 PM
High:=13.5

(mdvn)
Low:=23.1
Open:=15.42
% +/-:=    .0 %
Volume:=      24,230
Net +/-:=0
Price:=$23.13
Last Trade:=06/01 3:37 PM
High:=24.45

(me)
Low:=26.25
Open:=26.55
% +/-:=%
Volume:=   8,178,110
Net +/-:=
Price:=$26.25
Last Trade:=11/10
High:=26.72

(ment)
Low:=13.24
Open:=12.17
% +/-:=    .0 %
Volume:=     343,167
Net +/-:=0
Price:=$13.33
Last Trade:=06/01 3:56 PM
High:=13.55

(meru)
Low:=15.88
Open:=15.35
% +/-:=    .0 %
Volume:=      13,893
Net +/-:=0
Price:=$16.21
Last Trade:=06/01 3:34 PM
High:=17.91

(mgln)
Low:=52.04
Open:=47.87
% +/-:=    .0 %
Volume:=      27,651
Net +/-:=0
Price:=$52.1
Last Trade:=06/01 3:56 PM
High:=53.04

(mgm)
Low:=14.49
Open:=14.78
% +/-:=    .0 %
Volume:=   1,518,461
Net +/-:=0
Price:=$14.505
Last Trade:=06/01 3:56 PM
High:=15.18

(mgpi)
Low:=7.95
Open:=11.11
% +/-:=    .0 %
Volume:=         846
Net +/-:=0
Price:=$7.95
Last Trade:=06/01 3:42 PM
High:=8.08

(mgrc)
Low:=26.87
Open:=26.61
% +/-:=    .0 %
Volume:=       9,446
Net +/-:=0
Price:=$26.89
Last Trade:=06/01 3:56 PM
High:=27.99

(mho)
Low:=11.89
Open:=15.94
% +/-:=    .0 %
Volume:=       7,853
Net +/-:=0
Price:=$11.9
Last Trade:=06/01 3:57 PM
High:=12.42

(mhr)
Low:=6.855
Open:=7.58
% +/-:=    .0 %
Volume:=     219,345
Net +/-:=0
Price:=$6.855
Last Trade:=06/01 3:56 PM
High:=7.34

(mhs)
Low:=59.32
Open:=61.49
% +/-:=    .0 %
Volume:=     224,602
Net +/-:=0
Price:=$60.26
Last Trade:=06/01 3:57 PM
High:=60.345

(midd)
Low:=83.71
Open:=85.2
% +/-:=    .0 %
Volume:=      18,807
Net +/-:=0
Price:=$83.94
Last Trade:=06/01 3:56 PM
High:=85.62

(mig)
Low:=9.56
Open:=10.33
% +/-:=    .0 %
Volume:=      23,643
Net +/-:=0
Price:=$9.57
Last Trade:=06/01 3:56 PM
High:=9.91

(mil)
Low:=106.95
Open:=106.96
% +/-:=%
Volume:=   1,218,200
Net +/-:=
Price:=$106.95
Last Trade:=07/14
High:=106.98

(mjn)
Low:=66.965
Open:=61.3
% +/-:=    .0 %
Volume:=     148,911
Net +/-:=0
Price:=$66.975
Last Trade:=06/01 3:57 PM
High:=67.72

(mksi)
Low:=25.28
Open:=24.28
% +/-:=    .0 %
Volume:=      36,475
Net +/-:=0
Price:=$25.35
Last Trade:=06/01 3:56 PM
High:=26.28

(mlhr)
Low:=23.93
Open:=25.68
% +/-:=    .0 %
Volume:=      50,551
Net +/-:=0
Price:=$23.93
Last Trade:=06/01 3:56 PM
High:=25

(mlnk)
Low:=4.62
Open:=6.6
% +/-:=    .0 %
Volume:=      15,696
Net +/-:=0
Price:=$4.63
Last Trade:=06/01 3:56 PM
High:=4.83

(mlr)
Low:=16.9
Open:=14.23
% +/-:=    .0 %
Volume:=       2,719
Net +/-:=0
Price:=$17.04
Last Trade:=06/01 3:55 PM
High:=17.19

(mmm)
Low:=91.35
Open:=86.53
% +/-:=    .0 %
Volume:=     334,935
Net +/-:=0
Price:=$91.53
Last Trade:=06/01 3:57 PM
High:=94.24

(mms)
Low:=81.85
Open:=66.49
% +/-:=    .0 %
Volume:=      10,532
Net +/-:=0
Price:=$81.92
Last Trade:=06/01 3:57 PM
High:=83.73

(mnro)
Low:=31.45
Open:=35.29
% +/-:=    .0 %
Volume:=      32,675
Net +/-:=0
Price:=$31.53
Last Trade:=06/01 3:56 PM
High:=32.07

(mot)
Low:=9.09
Open:=8.91
% +/-:=%
Volume:=   2,856,493
Net +/-:=
Price:=$9.1
Last Trade:=01/03 3:59 PM
High:=9.23

(mpg)
Low:=2.66
Open:=2.69
% +/-:=    .0 %
Volume:=      40,100
Net +/-:=0
Price:=$2.8
Last Trade:=06/01 3:55 PM
High:=2.81

(mpr)
Low:=10.84
Open:=11.82
% +/-:=    .0 %
Volume:=       2,428
Net +/-:=0
Price:=$10.84
Last Trade:=06/01 3:50 PM
High:=11.33

(mpx)
Low:=6.11
Open:=6.66
% +/-:=    .0 %
Volume:=         100
Net +/-:=0
Price:=$6.11
Last Trade:=06/01 2:21 PM
High:=6.11

(mrcy)
Low:=18.38
Open:=18.75
% +/-:=    .0 %
Volume:=      28,165
Net +/-:=0
Price:=$18.79
Last Trade:=06/01 3:56 PM
High:=19.04

(mrh)
Low:=18.29
Open:=19.96
% +/-:=    .0 %
Volume:=      60,637
Net +/-:=0
Price:=$18.295
Last Trade:=06/01 3:57 PM
High:=18.88

(mrk)
Low:=36.2
Open:=35.96
% +/-:=    .0 %
Volume:=     754,999
Net +/-:=0
Price:=$36.26
Last Trade:=06/01 3:57 PM
High:=36.7

(mrvl)
Low:=15.7
Open:=18.36
% +/-:=    .0 %
Volume:=   2,098,257
Net +/-:=0
Price:=$15.725
Last Trade:=06/01 3:56 PM
High:=16.26

(msft)
Low:=24.37
Open:=27.8
% +/-:=    .0 %
Volume:=   8,315,459
Net +/-:=0
Price:=$24.445
Last Trade:=06/01 3:56 PM
High:=25.1

(mtb)
Low:=85.8
Open:=86.37
% +/-:=    .0 %
Volume:=      94,416
Net +/-:=0
Price:=$85.99
Last Trade:=06/01 3:57 PM
High:=88.105

(mtn)
Low:=46.48
Open:=52.39
% +/-:=    .0 %
Volume:=      22,670
Net +/-:=0
Price:=$46.5
Last Trade:=06/01 3:56 PM
High:=48.2

(mtrx)
Low:=13.21
Open:=12.42
% +/-:=    .0 %
Volume:=      31,792
Net +/-:=0
Price:=$13.39
Last Trade:=06/01 3:36 PM
High:=13.71

(mu)
Low:=9.52
Open:=7.91
% +/-:=    .0 %
Volume:=   5,772,935
Net +/-:=0
Price:=$9.565
Last Trade:=06/01 3:56 PM
High:=10.04

(mvis)
Low:=1.22
Open:=1.85
% +/-:=    .0 %
Volume:=      10,591
Net +/-:=0
Price:=$1.22
Last Trade:=06/01 3:32 PM
High:=1.26

(mw)
Low:=32.99
Open:=25.1
% +/-:=    .0 %
Volume:=     114,351
Net +/-:=0
Price:=$33.12
Last Trade:=06/01 3:56 PM
High:=34.09

(mwa)
Low:=3.95
Open:=4.15
% +/-:=    .0 %
Volume:=      67,423
Net +/-:=0
Price:=$3.95
Last Trade:=06/01 3:56 PM
High:=4.06

(mwv)
Low:=32.785
Open:=26.27
% +/-:=    .0 %
Volume:=     119,729
Net +/-:=0
Price:=$32.85
Last Trade:=06/01 3:57 PM
High:=33.89

(mww)
Low:=14.32
Open:=23.98
% +/-:=    .0 %
Volume:=     198,782
Net +/-:=0
Price:=$14.365
Last Trade:=06/01 3:57 PM
High:=15.33

(mxim)
Low:=26.43
Open:=23.79
% +/-:=    .0 %
Volume:=     533,801
Net +/-:=0
Price:=$26.435
Last Trade:=06/01 3:56 PM
High:=27.3

(mxl)
Low:=8.96
Open:=10.38
% +/-:=    .0 %
Volume:=       4,925
Net +/-:=0
Price:=$8.96
Last Trade:=06/01 3:57 PM
High:=9.37

(myl)
Low:=23.11
Open:=21.11
% +/-:=    .0 %
Volume:=     643,144
Net +/-:=0
Price:=$23.18
Last Trade:=06/01 3:56 PM
High:=23.6

(nafc)
Low:=37.04
Open:=42.45
% +/-:=    .0 %
Volume:=      23,159
Net +/-:=0
Price:=$37.74
Last Trade:=06/01 3:56 PM
High:=37.89

(nal)
Low:=14.71
Open:=15.13
% +/-:=%
Volume:=      13,812
Net +/-:=
Price:=$14.78
Last Trade:=04/15 3:59 PM
High:=14.85

(natr)
Low:=13.32
Open:=8.87
% +/-:=    .0 %
Volume:=       1,793
Net +/-:=0
Price:=$13.52
Last Trade:=06/01 3:37 PM
High:=13.87

(nauh)
Low:=6.96
Open:=7.4
% +/-:=%
Volume:=       1,201
Net +/-:=
Price:=$6.96
Last Trade:=01/18 3:50 PM
High:=7.8

(nc)
Low:=93.64
Open:=111.76
% +/-:=    .0 %
Volume:=       2,384
Net +/-:=0
Price:=$94.9
Last Trade:=06/01 3:56 PM
High:=97.37

(ncs)
Low:=10.47
Open:=13.96
% +/-:=    .0 %
Volume:=       3,367
Net +/-:=0
Price:=$10.48
Last Trade:=06/01 3:57 PM
High:=10.7

(nct)
Low:=5.105
Open:=6.7
% +/-:=    .0 %
Volume:=      49,292
Net +/-:=0
Price:=$5.14
Last Trade:=06/01 3:56 PM
High:=5.45

(ndsn)
Low:=50.47
Open:=92.67
% +/-:=    .0 %
Volume:=      41,330
Net +/-:=0
Price:=$50.59
Last Trade:=06/01 3:56 PM
High:=52.54

(nee)
Low:=56.73
Open:=51.87
% +/-:=    .0 %
Volume:=     183,294
Net +/-:=0
Price:=$56.75
Last Trade:=06/01 3:57 PM
High:=57.49

(neog)
Low:=42.95
Open:=41.69
% +/-:=    .0 %
Volume:=      24,339
Net +/-:=0
Price:=$42.95
Last Trade:=06/01 3:56 PM
High:=45.49

(netl)
Low:=38.05
Open:=31.7
% +/-:=    .0 %
Volume:=     251,311
Net +/-:=0
Price:=$38.19
Last Trade:=06/01 3:37 PM
High:=38.57

(newp)
Low:=17.97
Open:=17.83
% +/-:=    .0 %
Volume:=      42,977
Net +/-:=0
Price:=$18.07
Last Trade:=06/01 3:37 PM
High:=18.36

(nfg)
Low:=69.09
Open:=65.18
% +/-:=    .0 %
Volume:=      35,312
Net +/-:=0
Price:=$69.17
Last Trade:=06/01 3:57 PM
High:=72.33

(nflx)
Low:=265.5
Open:=179.05
% +/-:=    .0 %
Volume:=     390,450
Net +/-:=0
Price:=$267.14
Last Trade:=06/01 3:56 PM
High:=273.6299

(ngpc)
Low:=7.77
Open:=9.27
% +/-:=    .0 %
Volume:=       5,297
Net +/-:=0
Price:=$7.77
Last Trade:=06/01 3:55 PM
High:=8.03

(ngsx)
Low:=2.41
Open:=6.32
% +/-:=    .0 %
Volume:=       2,484
Net +/-:=0
Price:=$2.41
Last Trade:=06/01 3:23 PM
High:=2.5

(nhi)
Low:=45.98
Open:=45.14
% +/-:=    .0 %
Volume:=       7,750
Net +/-:=0
Price:=$45.99
Last Trade:=06/01 3:57 PM
High:=47.12

(nihd)
Low:=42.87
Open:=44.23
% +/-:=    .0 %
Volume:=     223,925
Net +/-:=0
Price:=$42.935
Last Trade:=06/01 3:56 PM
High:=43.72

(nktr)
Low:=9.31
Open:=12.83
% +/-:=    .0 %
Volume:=     120,124
Net +/-:=0
Price:=$9.35
Last Trade:=06/01 3:56 PM
High:=9.67

(nor)
Low:=14.21
Open:=14.01
% +/-:=    .0 %
Volume:=       5,526
Net +/-:=0
Price:=$14.245
Last Trade:=06/01 3:56 PM
High:=14.93

(nsit)
Low:=16.23
Open:=13.51
% +/-:=    .0 %
Volume:=      26,775
Net +/-:=0
Price:=$16.24
Last Trade:=06/01 3:55 PM
High:=17.05

(nsr)
Low:=26.56
Open:=26.21
% +/-:=    .0 %
Volume:=      57,241
Net +/-:=0
Price:=$26.64
Last Trade:=06/01 3:56 PM
High:=26.84

(ntap)
Low:=53.21
Open:=54.9
% +/-:=    .0 %
Volume:=     588,886
Net +/-:=0
Price:=$53.31
Last Trade:=06/01 3:56 PM
High:=55.04

(ntct)
Low:=21.96
Open:=23.5
% +/-:=    .0 %
Volume:=      35,124
Net +/-:=0
Price:=$22.08
Last Trade:=06/01 3:37 PM
High:=23.14

(nty)
Low:=54.98
Open:=0
% +/-:=%
Volume:=     323,721
Net +/-:=
Price:=$54.98
Last Trade:=10/01
High:=55

(nue)
Low:=40.83
Open:=44.26
% +/-:=    .0 %
Volume:=     224,267
Net +/-:=0
Price:=$40.905
Last Trade:=06/01 3:56 PM
High:=42.05

(nutr)
Low:=14.96
Open:=14.57
% +/-:=    .0 %
Volume:=       1,204
Net +/-:=0
Price:=$14.96
Last Trade:=06/01 3:52 PM
High:=15.48

(nuva)
Low:=33.1
Open:=26.03
% +/-:=    .0 %
Volume:=      53,357
Net +/-:=0
Price:=$33.15
Last Trade:=06/01 3:35 PM
High:=33.7

(nvax)
Low:=2.32
Open:=2.53
% +/-:=    .0 %
Volume:=     301,549
Net +/-:=0
Price:=$2.34
Last Trade:=06/01 3:35 PM
High:=2.4

(nvda)
Low:=19.1
Open:=15
% +/-:=    .0 %
Volume:=   1,539,333
Net +/-:=0
Price:=$19.17
Last Trade:=06/01 3:56 PM
High:=19.97

(nwbi)
Low:=12.05
Open:=11.76
% +/-:=    .0 %
Volume:=     112,926
Net +/-:=0
Price:=$12.08
Last Trade:=06/01 3:58 PM
High:=12.47

(nwe)
Low:=32.59
Open:=29.02
% +/-:=    .0 %
Volume:=      29,246
Net +/-:=0
Price:=$32.635
Last Trade:=06/01 3:56 PM
High:=33.06

(nwl)
Low:=17.35
Open:=17.96
% +/-:=    .0 %
Volume:=     193,634
Net +/-:=0
Price:=$17.365
Last Trade:=06/01 3:56 PM
High:=17.855

(nwsa)
Low:=17.58
Open:=14.47
% +/-:=    .0 %
Volume:=   1,874,725
Net +/-:=0
Price:=$17.655
Last Trade:=06/01 3:56 PM
High:=18.34

(nxst)
Low:=6.83
Open:=5.93
% +/-:=    .0 %
Volume:=       1,700
Net +/-:=0
Price:=$6.88
Last Trade:=06/01 2:26 PM
High:=6.95

(nyny)
Low:=.57
Open:=1
% +/-:=    .0 %
Volume:=      16,703
Net +/-:=0
Price:=$.57
Last Trade:=06/01 2:16 PM
High:=.6077

(nyt)
Low:=7.65
Open:=9.73
% +/-:=    .0 %
Volume:=     155,830
Net +/-:=0
Price:=$7.695
Last Trade:=06/01 3:56 PM
High:=8.04

(nyx)
Low:=35.42
Open:=29.87
% +/-:=    .0 %
Volume:=     254,850
Net +/-:=0
Price:=$35.52
Last Trade:=06/01 3:56 PM
High:=36.25

(oabc)
Low:=14.32
Open:=13.37
% +/-:=    .0 %
Volume:=         500
Net +/-:=0
Price:=$14.42
Last Trade:=06/01 3:22 PM
High:=14.42

(ob)
Low:=14.7
Open:=15.22
% +/-:=    .0 %
Volume:=       5,351
Net +/-:=0
Price:=$14.72
Last Trade:=06/01 3:55 PM
High:=14.94

(oclr)
Low:=8.97
Open:=13.04
% +/-:=    .0 %
Volume:=     109,994
Net +/-:=0
Price:=$9.01
Last Trade:=06/01 3:37 PM
High:=9.56

(oeh)
Low:=11.1
Open:=12.97
% +/-:=    .0 %
Volume:=      75,086
Net +/-:=0
Price:=$11.13
Last Trade:=06/01 3:56 PM
High:=11.61

(ofix)
Low:=40.61
Open:=29.02
% +/-:=    .0 %
Volume:=       8,080
Net +/-:=0
Price:=$40.8
Last Trade:=06/01 3:56 PM
High:=41.02

(oksb)
Low:=11.98
Open:=12.35
% +/-:=    .0 %
Volume:=       6,022
Net +/-:=0
Price:=$11.98
Last Trade:=06/01 3:56 PM
High:=12.59

(ompi)
Low:=9.52
Open:=11.46
% +/-:=    .0 %
Volume:=       5,611
Net +/-:=0
Price:=$9.52
Last Trade:=06/01 3:37 PM
High:=9.88

(onb)
Low:=10.46
Open:=11.81
% +/-:=    .0 %
Volume:=      58,454
Net +/-:=0
Price:=$10.46
Last Trade:=06/01 3:56 PM
High:=10.77

(onxx)
Low:=41.42
Open:=36.92
% +/-:=    .0 %
Volume:=      48,652
Net +/-:=0
Price:=$41.51
Last Trade:=06/01 3:36 PM
High:=42.45

(opxt)
Low:=2.71
Open:=1.86
% +/-:=    .0 %
Volume:=     276,022
Net +/-:=0
Price:=$2.735
Last Trade:=06/01 3:37 PM
High:=3.05

(opy)
Low:=26.49
Open:=26.8
% +/-:=    .0 %
Volume:=         978
Net +/-:=0
Price:=$26.49
Last Trade:=06/01 3:56 PM
High:=28.03

(orb)
Low:=18.12
Open:=17.2
% +/-:=    .0 %
Volume:=      44,516
Net +/-:=0
Price:=$18.19
Last Trade:=06/01 3:56 PM
High:=18.79

(orcc)
Low:=3.24
Open:=4.62
% +/-:=    .0 %
Volume:=      16,923
Net +/-:=0
Price:=$3.24
Last Trade:=06/01 3:53 PM
High:=3.32

(orcl)
Low:=32.83
Open:=31.21
% +/-:=    .0 %
Volume:=   3,345,466
Net +/-:=0
Price:=$32.9
Last Trade:=06/01 3:59 PM
High:=34.3

(orly)
Low:=59.44
Open:=60.96
% +/-:=    .0 %
Volume:=     165,925
Net +/-:=0
Price:=$59.5
Last Trade:=06/01 3:56 PM
High:=60.33

(osir)
Low:=7.19
Open:=7.94
% +/-:=    .0 %
Volume:=       4,389
Net +/-:=0
Price:=$7.19
Last Trade:=06/01 3:36 PM
High:=7.4

(osur)
Low:=8.31
Open:=5.93
% +/-:=    .0 %
Volume:=      11,756
Net +/-:=0
Price:=$8.525
Last Trade:=06/01 3:35 PM
High:=8.55

(outd)
Low:=5.97
Open:=7.06
% +/-:=    .0 %
Volume:=       4,176
Net +/-:=0
Price:=$5.99
Last Trade:=06/01 3:22 PM
High:=6.1

(oxm)
Low:=37.13
Open:=26.3
% +/-:=    .0 %
Volume:=      23,011
Net +/-:=0
Price:=$37.3
Last Trade:=06/01 3:56 PM
High:=37.87

(oxps)
Low:=17.4
Open:=15.7
% +/-:=    .0 %
Volume:=     124,394
Net +/-:=0
Price:=$17.4
Last Trade:=06/01 3:56 PM
High:=18.1

(oxy)
Low:=103.34
Open:=97.61
% +/-:=    .0 %
Volume:=     369,328
Net +/-:=0
Price:=$103.69
Last Trade:=06/01 3:56 PM
High:=108.09

(oyog)
Low:=88.83
Open:=94.76
% +/-:=    .0 %
Volume:=       4,566
Net +/-:=0
Price:=$89.34
Last Trade:=06/01 3:37 PM
High:=93.87

(ozrk)
Low:=47.67
Open:=43.33
% +/-:=    .0 %
Volume:=      15,466
Net +/-:=0
Price:=$47.75
Last Trade:=06/01 3:56 PM
High:=48.65

(pacr)
Low:=5.04
Open:=6.85
% +/-:=    .0 %
Volume:=      38,276
Net +/-:=0
Price:=$5.05
Last Trade:=06/01 3:56 PM
High:=5.21

(pag)
Low:=19.99
Open:=17.42
% +/-:=    .0 %
Volume:=      29,770
Net +/-:=0
Price:=$20.08
Last Trade:=06/01 3:56 PM
High:=20.9

(panl)
Low:=44.96
Open:=31.14
% +/-:=    .0 %
Volume:=      66,937
Net +/-:=0
Price:=$44.96
Last Trade:=06/01 3:37 PM
High:=47.57

(pay)
Low:=46.34
Open:=38.83
% +/-:=    .0 %
Volume:=     140,288
Net +/-:=0
Price:=$46.39
Last Trade:=06/01 3:56 PM
High:=48.44

(payx)
Low:=31.55
Open:=30.92
% +/-:=    .0 %
Volume:=     345,033
Net +/-:=0
Price:=$31.56
Last Trade:=06/01 3:56 PM
High:=32.22

(pbct)
Low:=12.95
Open:=14.11
% +/-:=    .0 %
Volume:=     612,371
Net +/-:=0
Price:=$12.995
Last Trade:=06/01 3:56 PM
High:=13.29

(pbh)
Low:=12.36
Open:=11.79
% +/-:=    .0 %
Volume:=      22,762
Net +/-:=0
Price:=$12.39
Last Trade:=06/01 3:56 PM
High:=12.84

(pbi)
Low:=23.47
Open:=24.43
% +/-:=    .0 %
Volume:=     222,842
Net +/-:=0
Price:=$23.48
Last Trade:=06/01 3:56 PM
High:=23.92

(pbny)
Low:=8.68
Open:=10.51
% +/-:=    .0 %
Volume:=       6,920
Net +/-:=0
Price:=$8.7
Last Trade:=06/01 3:55 PM
High:=9.16

(pby)
Low:=13.72
Open:=13.79
% +/-:=    .0 %
Volume:=      62,736
Net +/-:=0
Price:=$13.78
Last Trade:=06/01 3:56 PM
High:=14.13

(pcar)
Low:=47.59
Open:=57.33
% +/-:=    .0 %
Volume:=     481,154
Net +/-:=0
Price:=$47.63
Last Trade:=06/01 3:56 PM
High:=50.02

(pccc)
Low:=8.55
Open:=8.89
% +/-:=    .0 %
Volume:=         271
Net +/-:=0
Price:=$8.55
Last Trade:=06/01 11:42 AM
High:=8.67

(pch)
Low:=34.1
Open:=32.61
% +/-:=    .0 %
Volume:=      31,315
Net +/-:=0
Price:=$34.12
Last Trade:=06/01 3:56 PM
High:=35.3

(pcln)
Low:=506.07
Open:=403.07
% +/-:=    .0 %
Volume:=     119,550
Net +/-:=0
Price:=$507.68
Last Trade:=06/01 3:56 PM
High:=519.39

(pcs)
Low:=17.82
Open:=12.65
% +/-:=    .0 %
Volume:=     944,736
Net +/-:=0
Price:=$18.18
Last Trade:=06/01 3:56 PM
High:=18.515

(pdm)
Low:=19.99
Open:=20.13
% +/-:=    .0 %
Volume:=     116,899
Net +/-:=0
Price:=$20.03
Last Trade:=06/01 3:56 PM
High:=20.66

(peb)
Low:=21.21
Open:=78.93
% +/-:=    .0 %
Volume:=      26,290
Net +/-:=0
Price:=$21.22
Last Trade:=06/01 3:56 PM
High:=21.6

(peet)
Low:=50.49
Open:=42.72
% +/-:=    .0 %
Volume:=      26,754
Net +/-:=0
Price:=$50.72
Last Trade:=06/01 3:56 PM
High:=52.23

(pei)
Low:=16.28
Open:=14.65
% +/-:=    .0 %
Volume:=      39,258
Net +/-:=0
Price:=$16.46
Last Trade:=06/01 3:56 PM
High:=17

(petm)
Low:=44.79
Open:=40.09
% +/-:=    .0 %
Volume:=     167,735
Net +/-:=0
Price:=$44.82
Last Trade:=06/01 3:56 PM
High:=46.01

(pfcb)
Low:=39.76
Open:=48.75
% +/-:=    .0 %
Volume:=      53,866
Net +/-:=0
Price:=$39.85
Last Trade:=06/01 3:56 PM
High:=40.14

(pfe)
Low:=20.98
Open:=17.45
% +/-:=    .0 %
Volume:=   2,940,440
Net +/-:=0
Price:=$21.05
Last Trade:=06/01 3:56 PM
High:=21.435

(pg)
Low:=66.35
Open:=64.08
% +/-:=    .0 %
Volume:=     611,727
Net +/-:=0
Price:=$66.44
Last Trade:=06/01 3:56 PM
High:=66.98

(pgi)
Low:=8.185
Open:=6.81
% +/-:=    .0 %
Volume:=      18,426
Net +/-:=0
Price:=$8.19
Last Trade:=06/01 3:56 PM
High:=8.38

(pgn)
Low:=47.18
Open:=43.48
% +/-:=    .0 %
Volume:=      53,533
Net +/-:=0
Price:=$47.23
Last Trade:=06/01 3:56 PM
High:=47.62

(pgnx)
Low:=7.83
Open:=5.38
% +/-:=    .0 %
Volume:=       4,987
Net +/-:=0
Price:=$7.85
Last Trade:=06/01 3:35 PM
High:=8.2

(pgti)
Low:=2.4
Open:=2.44
% +/-:=    .0 %
Volume:=         605
Net +/-:=0
Price:=$2.4
Last Trade:=05/31 3:49 PM
High:=2.43

(phh)
Low:=20.64
Open:=23.28
% +/-:=    .0 %
Volume:=      31,752
Net +/-:=0
Price:=$20.65
Last Trade:=06/01 3:56 PM
High:=20.91

(phiik)
Low:=19.84
Open:=19.44
% +/-:=    .0 %
Volume:=       1,160
Net +/-:=0
Price:=$20.01
Last Trade:=06/01 3:23 PM
High:=20.31

(phm)
Low:=8.02
Open:=7.43
% +/-:=    .0 %
Volume:=     552,120
Net +/-:=0
Price:=$8.025
Last Trade:=06/01 3:56 PM
High:=8.38

(pike)
Low:=8.45
Open:=8.86
% +/-:=    .0 %
Volume:=       3,432
Net +/-:=0
Price:=$8.45
Last Trade:=06/01 3:51 PM
High:=8.88

(pke)
Low:=28.91
Open:=30.06
% +/-:=    .0 %
Volume:=       9,594
Net +/-:=0
Price:=$29.67
Last Trade:=06/01 3:54 PM
High:=29.75

(pki)
Low:=27.18
Open:=25.86
% +/-:=    .0 %
Volume:=      69,580
Net +/-:=0
Price:=$27.21
Last Trade:=06/01 3:56 PM
High:=27.7

(pl)
Low:=23.51
Open:=26.83
% +/-:=    .0 %
Volume:=      55,456
Net +/-:=0
Price:=$23.55
Last Trade:=06/01 3:56 PM
High:=23.96

(plce)
Low:=48.74
Open:=50
% +/-:=    .0 %
Volume:=      44,555
Net +/-:=0
Price:=$48.75
Last Trade:=06/01 3:56 PM
High:=50.17

(plcm)
Low:=57.33
Open:=39.01
% +/-:=    .0 %
Volume:=     203,511
Net +/-:=0
Price:=$57.6
Last Trade:=06/01 3:56 PM
High:=59

(plfe)
Low:=10.35
Open:=9.99
% +/-:=    .0 %
Volume:=       5,502
Net +/-:=0
Price:=$10.53
Last Trade:=06/01 3:48 PM
High:=10.7

(plpc)
Low:=71.48
Open:=59.91
% +/-:=    .0 %
Volume:=       9,636
Net +/-:=0
Price:=$76.27
Last Trade:=06/01 3:34 PM
High:=77.5

(pm)
Low:=71.04
Open:=58.45
% +/-:=    .0 %
Volume:=     407,210
Net +/-:=0
Price:=$71.08
Last Trade:=06/01 3:56 PM
High:=71.75

(pnm)
Low:=16.08
Open:=13.22
% +/-:=    .0 %
Volume:=      72,451
Net +/-:=0
Price:=$16.135
Last Trade:=06/01 3:56 PM
High:=16.49

(pnra)
Low:=121.2
Open:=101.76
% +/-:=    .0 %
Volume:=      71,921
Net +/-:=0
Price:=$121.24
Last Trade:=06/01 3:56 PM
High:=124.63

(pnw)
Low:=44.445
Open:=41.51
% +/-:=    .0 %
Volume:=     116,124
Net +/-:=0
Price:=$44.47
Last Trade:=06/01 3:55 PM
High:=45.19

(pnx)
Low:=2.33
Open:=2.53
% +/-:=    .0 %
Volume:=      50,657
Net +/-:=0
Price:=$2.405
Last Trade:=06/01 3:53 PM
High:=2.42

(podd)
Low:=20.35
Open:=15.5
% +/-:=    .0 %
Volume:=      93,643
Net +/-:=0
Price:=$20.51
Last Trade:=06/01 3:37 PM
High:=21.11

(powi)
Low:=36.71
Open:=40.75
% +/-:=    .0 %
Volume:=      40,859
Net +/-:=0
Price:=$36.79
Last Trade:=06/01 3:54 PM
High:=37.3

(ppc)
Low:=4.76
Open:=7.04
% +/-:=    .0 %
Volume:=      24,940
Net +/-:=0
Price:=$4.76
Last Trade:=06/01 3:56 PM
High:=4.95

(ppd)
Low:=66.26
Open:=61.61
% +/-:=    .0 %
Volume:=       6,147
Net +/-:=0
Price:=$66.35
Last Trade:=06/01 3:56 PM
High:=66.36

(ppg)
Low:=86.72
Open:=83.86
% +/-:=    .0 %
Volume:=      86,837
Net +/-:=0
Price:=$86.84
Last Trade:=06/01 3:56 PM
High:=88.62

(pq)
Low:=7.73
Open:=7.44
% +/-:=    .0 %
Volume:=      96,563
Net +/-:=0
Price:=$7.815
Last Trade:=06/01 3:56 PM
High:=8.05

(praa)
Low:=84.39
Open:=76.23
% +/-:=    .0 %
Volume:=       7,522
Net +/-:=0
Price:=$84.39
Last Trade:=06/01 3:52 PM
High:=86.57

(prgo)
Low:=84.2
Open:=63.26
% +/-:=    .0 %
Volume:=      30,548
Net +/-:=0
Price:=$84.3
Last Trade:=06/01 3:56 PM
High:=85.73

(prim)
Low:=12.33
Open:=9.47
% +/-:=    .0 %
Volume:=      15,090
Net +/-:=0
Price:=$12.58
Last Trade:=06/01 3:37 PM
High:=12.81

(prm)
Low:=7.04
Open:=4.2
% +/-:=    .0 %
Volume:=       7,405
Net +/-:=0
Price:=$7.04
Last Trade:=06/01 3:50 PM
High:=7.05

(prs)
Low:=4.75
Open:=4.88
% +/-:=    .0 %
Volume:=       1,811
Net +/-:=0
Price:=$4.82
Last Trade:=06/01 3:38 PM
High:=4.96

(prsp)
Low:=42.02
Open:=39.64
% +/-:=    .0 %
Volume:=      45,690
Net +/-:=0
Price:=$42.13
Last Trade:=06/01 3:56 PM
High:=43.69

(prx)
Low:=33.77
Open:=38.57
% +/-:=    .0 %
Volume:=      24,809
Net +/-:=0
Price:=$33.77
Last Trade:=06/01 3:56 PM
High:=34.445

(pss)
Low:=14.83
Open:=20.93
% +/-:=    .0 %
Volume:=     143,623
Net +/-:=0
Price:=$14.9
Last Trade:=06/01 3:56 PM
High:=15.62

(ptv)
Low:=33.23
Open:=33.24
% +/-:=%
Volume:=   5,161,621
Net +/-:=
Price:=$33.23
Last Trade:=11/16
High:=33.25

(pva)
Low:=14.22
Open:=17.13
% +/-:=    .0 %
Volume:=      28,279
Net +/-:=0
Price:=$14.24
Last Trade:=06/01 3:56 PM
High:=14.67

(pvtb)
Low:=15.44
Open:=14.61
% +/-:=    .0 %
Volume:=      74,831
Net +/-:=0
Price:=$15.53
Last Trade:=06/01 3:55 PM
High:=16.36

(pzn)
Low:=5.58
Open:=7.36
% +/-:=    .0 %
Volume:=         530
Net +/-:=0
Price:=$5.58
Last Trade:=06/01 3:45 PM
High:=5.83

(pzz)
Low:=8.46
Open:=8.51
% +/-:=%
Volume:=       5,172
Net +/-:=
Price:=$8.5
Last Trade:=12/15 3:58 PM
High:=8.51

(pzza)
Low:=32.42
Open:=27.92
% +/-:=    .0 %
Volume:=      30,609
Net +/-:=0
Price:=$32.43
Last Trade:=06/01 3:56 PM
High:=33.29

(qcom)
Low:=56.98
Open:=49.64
% +/-:=    .0 %
Volume:=   1,505,042
Net +/-:=0
Price:=$57.16
Last Trade:=06/01 3:56 PM
High:=58.94

(qcor)
Low:=22.79
Open:=15.1
% +/-:=    .0 %
Volume:=      75,296
Net +/-:=0
Price:=$22.89
Last Trade:=06/01 3:36 PM
High:=23.43

(qdel)
Low:=15.09
Open:=14.4
% +/-:=    .0 %
Volume:=      10,986
Net +/-:=0
Price:=$15.09
Last Trade:=06/01 3:37 PM
High:=15.53

(qgen)
Low:=19.375
Open:=19.47
% +/-:=    .0 %
Volume:=     292,256
Net +/-:=0
Price:=$19.44
Last Trade:=06/01 3:56 PM
High:=19.74

(qlty)
Low:=11.23
Open:=8.92
% +/-:=    .0 %
Volume:=      11,324
Net +/-:=0
Price:=$11.23
Last Trade:=06/01 3:33 PM
High:=12.02

(r)
Low:=52.91
Open:=51.6
% +/-:=    .0 %
Volume:=      37,403
Net +/-:=0
Price:=$52.91
Last Trade:=06/01 3:56 PM
High:=54.87

(rad)
Low:=1.045
Open:=.89
% +/-:=    .0 %
Volume:=   1,157,578
Net +/-:=0
Price:=$1.065
Last Trade:=06/01 3:56 PM
High:=1.09

(rah)
Low:=87.53
Open:=65.14
% +/-:=    .0 %
Volume:=      22,875
Net +/-:=0
Price:=$87.53
Last Trade:=06/01 3:56 PM
High:=88.34

(ras)
Low:=2.03
Open:=2.16
% +/-:=    .0 %
Volume:=     105,746
Net +/-:=0
Price:=$2.045
Last Trade:=06/01 3:54 PM
High:=2.16

(rden)
Low:=28.89
Open:=23.45
% +/-:=    .0 %
Volume:=      33,587
Net +/-:=0
Price:=$28.9
Last Trade:=06/01 3:56 PM
High:=30.8

(recn)
Low:=13.47
Open:=18.54
% +/-:=    .0 %
Volume:=      20,100
Net +/-:=0
Price:=$13.47
Last Trade:=06/01 3:56 PM
High:=14.11

(reg)
Low:=44.39
Open:=42.03
% +/-:=    .0 %
Volume:=      78,604
Net +/-:=0
Price:=$44.45
Last Trade:=06/01 3:56 PM
High:=46.2

(ren)
Low:=16.82
Open:=14.7
% +/-:=    .0 %
Volume:=      24,137
Net +/-:=0
Price:=$16.84
Last Trade:=06/01 3:54 PM
High:=17.53

(rev)
Low:=16.85
Open:=9.8
% +/-:=    .0 %
Volume:=       1,575
Net +/-:=0
Price:=$16.85
Last Trade:=06/01 3:54 PM
High:=17.56

(revu)
Low:=.206
Open:=1.15
% +/-:=    .0 %
Volume:=           7
Net +/-:=0
Price:=$.206
Last Trade:=06/01 11:25 AM
High:=.206

(rfmd)
Low:=6.02
Open:=7.46
% +/-:=    .0 %
Volume:=     777,085
Net +/-:=0
Price:=$6.05
Last Trade:=06/01 3:56 PM
High:=6.29

(rgr)
Low:=20.92
Open:=15.24
% +/-:=    .0 %
Volume:=       8,780
Net +/-:=0
Price:=$20.95
Last Trade:=06/01 3:56 PM
High:=21.98

(rhi)
Low:=26.73
Open:=30.84
% +/-:=    .0 %
Volume:=     196,929
Net +/-:=0
Price:=$26.755
Last Trade:=06/01 3:56 PM
High:=27.43

(rigl)
Low:=8.01
Open:=7.59
% +/-:=    .0 %
Volume:=      64,644
Net +/-:=0
Price:=$8.02
Last Trade:=06/01 3:57 PM
High:=8.39

(rimm)
Low:=40.04
Open:=57.98
% +/-:=    .0 %
Volume:=   3,843,527
Net +/-:=0
Price:=$40.355
Last Trade:=06/01 3:56 PM
High:=42.49

(rjet)
Low:=4.65
Open:=7.33
% +/-:=    .0 %
Volume:=      80,310
Net +/-:=0
Price:=$4.67
Last Trade:=06/01 3:56 PM
High:=4.85

(rkt)
Low:=73.42
Open:=54.59
% +/-:=    .0 %
Volume:=     110,113
Net +/-:=0
Price:=$73.42
Last Trade:=06/01 3:56 PM
High:=76.64

(rli)
Low:=58.97
Open:=52.65
% +/-:=    .0 %
Volume:=       8,099
Net +/-:=0
Price:=$59
Last Trade:=06/01 3:55 PM
High:=60.28

(rloc)
Low:=19.39
Open:=19.46
% +/-:=    .0 %
Volume:=       7,186
Net +/-:=0
Price:=$19.63
Last Trade:=06/01 3:57 PM
High:=21

(rnow)
Low:=31.72
Open:=23.68
% +/-:=    .0 %
Volume:=      23,511
Net +/-:=0
Price:=$31.85
Last Trade:=06/01 3:56 PM
High:=32.86

(rnr)
Low:=70.92
Open:=64.26
% +/-:=    .0 %
Volume:=      57,452
Net +/-:=0
Price:=$71.04
Last Trade:=06/01 3:56 PM
High:=72.37

(rnst)
Low:=14.41
Open:=17.03
% +/-:=    .0 %
Volume:=       3,920
Net +/-:=0
Price:=$14.41
Last Trade:=06/01 3:54 PM
High:=15.08

(roc)
Low:=50.61
Open:=39.24
% +/-:=    .0 %
Volume:=      46,248
Net +/-:=0
Price:=$50.69
Last Trade:=06/01 3:56 PM
High:=52.67

(rocm)
Low:=9.58
Open:=11.02
% +/-:=    .0 %
Volume:=         861
Net +/-:=0
Price:=$9.58
Last Trade:=06/01 3:54 PM
High:=9.89

(rodm)
Low:=1.29
Open:=2.62
% +/-:=    .0 %
Volume:=       7,167
Net +/-:=0
Price:=$1.29
Last Trade:=06/01 3:56 PM
High:=1.39

(roiak)
Low:=1.23
Open:=1.15
% +/-:=%
Volume:=      24,781
Net +/-:=
Price:=$1.26
Last Trade:=01/31 3:59 PM
High:=1.28

(rok)
Low:=80.89
Open:=71.78
% +/-:=    .0 %
Volume:=     100,810
Net +/-:=0
Price:=$81.04
Last Trade:=06/01 3:56 PM
High:=83.79

(rol)
Low:=19.48
Open:=19.86
% +/-:=    .0 %
Volume:=      44,292
Net +/-:=0
Price:=$19.48
Last Trade:=06/01 3:56 PM
High:=20.12

(roll)
Low:=38.57
Open:=38.31
% +/-:=    .0 %
Volume:=      14,917
Net +/-:=0
Price:=$38.66
Last Trade:=06/01 3:55 PM
High:=39.94

(rop)
Low:=80.15
Open:=76.76
% +/-:=    .0 %
Volume:=      66,109
Net +/-:=0
Price:=$80.17
Last Trade:=06/01 3:56 PM
High:=83.54

(rose)
Low:=46.36
Open:=37.72
% +/-:=    .0 %
Volume:=      90,853
Net +/-:=0
Price:=$46.53
Last Trade:=06/01 3:56 PM
High:=51.86

(rost)
Low:=80.62
Open:=63.7
% +/-:=    .0 %
Volume:=     190,687
Net +/-:=0
Price:=$80.83
Last Trade:=06/01 3:56 PM
High:=82.5

(rt)
Low:=10.05
Open:=13.3
% +/-:=    .0 %
Volume:=      63,410
Net +/-:=0
Price:=$10.1
Last Trade:=06/01 3:56 PM
High:=10.49

(rtec)
Low:=11.04
Open:=8.41
% +/-:=    .0 %
Volume:=      33,698
Net +/-:=0
Price:=$11.16
Last Trade:=06/01 3:56 PM
High:=11.73

(rtix)
Low:=2.92
Open:=2.71
% +/-:=    .0 %
Volume:=      38,999
Net +/-:=0
Price:=$2.92
Last Trade:=06/01 3:56 PM
High:=3.19

(rue)
Low:=32.83
Open:=30.47
% +/-:=    .0 %
Volume:=      56,698
Net +/-:=0
Price:=$33.22
Last Trade:=06/01 3:54 PM
High:=34.6

(rwt)
Low:=15.07
Open:=14.96
% +/-:=    .0 %
Volume:=      22,801
Net +/-:=0
Price:=$15.105
Last Trade:=06/01 3:56 PM
High:=15.51

(safm)
Low:=43.325
Open:=40.07
% +/-:=    .0 %
Volume:=      81,290
Net +/-:=0
Price:=$43.6
Last Trade:=06/01 3:56 PM
High:=44

(saft)
Low:=43.63
Open:=47.95
% +/-:=    .0 %
Volume:=       5,495
Net +/-:=0
Price:=$43.67
Last Trade:=06/01 3:54 PM
High:=44.77

(sam)
Low:=82.33
Open:=96.65
% +/-:=    .0 %
Volume:=      30,855
Net +/-:=0
Price:=$82.78
Last Trade:=06/01 3:56 PM
High:=85.09

(sanm)
Low:=10.25
Open:=11.5
% +/-:=    .0 %
Volume:=     109,432
Net +/-:=0
Price:=$10.255
Last Trade:=06/01 3:56 PM
High:=10.72

(sbib)
Low:=8.09
Open:=7.07
% +/-:=    .0 %
Volume:=     106,015
Net +/-:=0
Price:=$8.105
Last Trade:=06/01 3:56 PM
High:=8.46

(sbp)
Low:=12.68
Open:=12.76
% +/-:=%
Volume:=       9,400
Net +/-:=
Price:=$12.68
Last Trade:=07/29
High:=12.76

(sbsi)
Low:=19.63
Open:=21.56
% +/-:=    .0 %
Volume:=       1,195
Net +/-:=0
Price:=$19.63
Last Trade:=06/01 3:51 PM
High:=20.1

(sbux)
Low:=35.905
Open:=32.41
% +/-:=    .0 %
Volume:=     691,638
Net +/-:=0
Price:=$35.99
Last Trade:=06/01 3:56 PM
High:=36.73

(scl)
Low:=67.3
Open:=76.19
% +/-:=    .0 %
Volume:=       3,023
Net +/-:=0
Price:=$67.48
Last Trade:=06/01 3:54 PM
High:=67.96

(scmp)
Low:=4.24
Open:=3.81
% +/-:=    .0 %
Volume:=       3,422
Net +/-:=0
Price:=$4.31
Last Trade:=06/01 3:50 PM
High:=4.32

(scs)
Low:=10.52
Open:=10.68
% +/-:=    .0 %
Volume:=      34,481
Net +/-:=0
Price:=$10.61
Last Trade:=06/01 3:56 PM
High:=10.935

(scvl)
Low:=26.52
Open:=26.89
% +/-:=    .0 %
Volume:=       6,020
Net +/-:=0
Price:=$26.525
Last Trade:=06/01 3:51 PM
High:=27.24

(seb)
Low:=2267
Open:=2003
% +/-:=    .0 %
Volume:=          56
Net +/-:=0
Price:=$2291.87
Last Trade:=06/01 3:52 PM
High:=2352.91

(see)
Low:=23.7975
Open:=25.57
% +/-:=    .0 %
Volume:=     883,662
Net +/-:=0
Price:=$23.87
Last Trade:=06/01 3:56 PM
High:=27.8

(seno)
Low:=10.98
Open:=11
% +/-:=%
Volume:=      30,332
Net +/-:=
Price:=$11
Last Trade:=07/02
High:=11

(sf)
Low:=38.16
Open:=62.27
% +/-:=    .0 %
Volume:=      28,369
Net +/-:=0
Price:=$38.19
Last Trade:=06/01 3:56 PM
High:=40.17

(sfsf)
Low:=33.545
Open:=30.11
% +/-:=    .0 %
Volume:=     115,859
Net +/-:=0
Price:=$33.62
Last Trade:=06/01 3:57 PM
High:=35.32

(shld)
Low:=68.34
Open:=74
% +/-:=    .0 %
Volume:=      73,637
Net +/-:=0
Price:=$68.34
Last Trade:=06/01 3:56 PM
High:=71.1

(shoo)
Low:=35.46
Open:=42.06
% +/-:=    .0 %
Volume:=      65,844
Net +/-:=0
Price:=$35.56
Last Trade:=06/01 3:56 PM
High:=37.61

(shw)
Low:=86.11
Open:=83.91
% +/-:=    .0 %
Volume:=     129,153
Net +/-:=0
Price:=$86.15
Last Trade:=06/01 3:56 PM
High:=87.83

(sial)
Low:=68.68
Open:=66.85
% +/-:=    .0 %
Volume:=      70,847
Net +/-:=0
Price:=$68.76
Last Trade:=06/01 3:56 PM
High:=70.36

(simg)
Low:=7.12
Open:=7.34
% +/-:=    .0 %
Volume:=      77,548
Net +/-:=0
Price:=$7.12
Last Trade:=06/01 3:56 PM
High:=7.59

(siro)
Low:=53.23
Open:=42
% +/-:=    .0 %
Volume:=      25,578
Net +/-:=0
Price:=$53.23
Last Trade:=06/01 3:56 PM
High:=54.4

(sivb)
Low:=56.67
Open:=53.74
% +/-:=    .0 %
Volume:=      53,304
Net +/-:=0
Price:=$57.12
Last Trade:=06/01 3:56 PM
High:=59.2

(sji)
Low:=54.6
Open:=53.4
% +/-:=    .0 %
Volume:=      11,114
Net +/-:=0
Price:=$54.6
Last Trade:=06/01 3:56 PM
High:=55.95

(sjm)
Low:=78.83
Open:=65.39
% +/-:=    .0 %
Volume:=      67,080
Net +/-:=0
Price:=$79.32
Last Trade:=06/01 3:56 PM
High:=79.83

(sjw)
Low:=22.7
Open:=26.64
% +/-:=    .0 %
Volume:=         418
Net +/-:=0
Price:=$22.78
Last Trade:=06/01 3:56 PM
High:=23.08

(slh)
Low:=58.21
Open:=52
% +/-:=    .0 %
Volume:=      21,293
Net +/-:=0
Price:=$58.22
Last Trade:=06/01 3:56 PM
High:=59.32

(slrc)
Low:=24.25
Open:=25.01
% +/-:=    .0 %
Volume:=       5,757
Net +/-:=0
Price:=$24.25
Last Trade:=06/01 3:58 PM
High:=24.75

(smg)
Low:=56.59
Open:=50.8
% +/-:=    .0 %
Volume:=      54,364
Net +/-:=0
Price:=$56.71
Last Trade:=06/01 3:56 PM
High:=57.67

(smod)
Low:=9.19
Open:=5.79
% +/-:=    .0 %
Volume:=      74,771
Net +/-:=0
Price:=$9.2
Last Trade:=06/01 3:55 PM
High:=9.22

(smrt)
Low:=9.37
Open:=9.58
% +/-:=    .0 %
Volume:=      13,081
Net +/-:=0
Price:=$9.38
Last Trade:=06/01 3:56 PM
High:=9.79

(smsi)
Low:=4.975
Open:=15.81
% +/-:=    .0 %
Volume:=      90,824
Net +/-:=0
Price:=$5
Last Trade:=06/01 3:57 PM
High:=5.26

(sndk)
Low:=45.06
Open:=50.29
% +/-:=    .0 %
Volume:=     829,730
Net +/-:=0
Price:=$45.11
Last Trade:=06/01 3:56 PM
High:=47.09

(snh)
Low:=23.415
Open:=22.02
% +/-:=    .0 %
Volume:=      80,495
Net +/-:=0
Price:=$23.415
Last Trade:=06/01 3:56 PM
High:=24.33

(solr)
Low:=12.1
Open:=9.04
% +/-:=    .0 %
Volume:=     467,563
Net +/-:=0
Price:=$12.11
Last Trade:=06/01 3:56 PM
High:=12.65

(sonc)
Low:=10.86
Open:=10.12
% +/-:=    .0 %
Volume:=     163,069
Net +/-:=0
Price:=$10.86
Last Trade:=06/01 3:56 PM
High:=11.35

(sone)
Low:=7
Open:=7.16
% +/-:=    .0 %
Volume:=      78,171
Net +/-:=0
Price:=$7.065
Last Trade:=06/01 3:57 PM
High:=7.27

(spec)
Low:=19.98
Open:=14.73
% +/-:=    .0 %
Volume:=      45,408
Net +/-:=0
Price:=$20.01
Last Trade:=06/01 3:57 PM
High:=20.01

(spls)
Low:=16.48
Open:=22.83
% +/-:=    .0 %
Volume:=   1,438,211
Net +/-:=0
Price:=$16.52
Last Trade:=06/01 3:56 PM
High:=16.76

(spmd)
Low:=4.03
Open:=8.36
% +/-:=    .0 %
Volume:=      10,869
Net +/-:=0
Price:=$4.04
Last Trade:=06/01 3:57 PM
High:=4.29

(spn)
Low:=36.72
Open:=35.21
% +/-:=    .0 %
Volume:=      38,393
Net +/-:=0
Price:=$36.83
Last Trade:=06/01 3:56 PM
High:=37.63

(sptn)
Low:=18.38
Open:=17.13
% +/-:=    .0 %
Volume:=      57,410
Net +/-:=0
Price:=$18.91
Last Trade:=06/01 3:57 PM
High:=19

(spw)
Low:=79.68
Open:=70.83
% +/-:=    .0 %
Volume:=      33,435
Net +/-:=0
Price:=$79.68
Last Trade:=06/01 3:56 PM
High:=82.52

(srcl)
Low:=87.24
Open:=81.22
% +/-:=    .0 %
Volume:=      41,983
Net +/-:=0
Price:=$87.35
Last Trade:=06/01 3:56 PM
High:=89.08

(srdx)
Low:=14.14
Open:=11.64
% +/-:=    .0 %
Volume:=       4,011
Net +/-:=0
Price:=$14.16
Last Trade:=06/01 3:56 PM
High:=14.67

(sri)
Low:=14.86
Open:=16
% +/-:=    .0 %
Volume:=       4,667
Net +/-:=0
Price:=$14.86
Last Trade:=06/01 3:56 PM
High:=15.15

(srsl)
Low:=8.72
Open:=8.61
% +/-:=    .0 %
Volume:=      13,391
Net +/-:=0
Price:=$8.76
Last Trade:=06/01 3:50 PM
High:=9.64

(srx)
Low:=30.9
Open:=20.78
% +/-:=    .0 %
Volume:=      75,623
Net +/-:=0
Price:=$30.93
Last Trade:=06/01 3:56 PM
High:=30.95

(srz)
Low:=9.2
Open:=5.42
% +/-:=    .0 %
Volume:=      66,343
Net +/-:=0
Price:=$9.3
Last Trade:=06/01 3:55 PM
High:=9.92

(ssp)
Low:=8.14
Open:=10.15
% +/-:=    .0 %
Volume:=      44,383
Net +/-:=0
Price:=$8.15
Last Trade:=06/01 3:56 PM
High:=8.54

(stba)
Low:=17.86
Open:=23.11
% +/-:=    .0 %
Volume:=      24,163
Net +/-:=0
Price:=$17.88
Last Trade:=06/01 3:55 PM
High:=18.54

(stfc)
Low:=16.35
Open:=16.85
% +/-:=    .0 %
Volume:=       1,099
Net +/-:=0
Price:=$16.4
Last Trade:=06/01 3:01 PM
High:=16.69

(sti)
Low:=26.175
Open:=29.26
% +/-:=    .0 %
Volume:=     707,583
Net +/-:=0
Price:=$26.31
Last Trade:=06/01 3:56 PM
High:=27.9

(stnr)
Low:=49.35
Open:=46.57
% +/-:=    .0 %
Volume:=      10,642
Net +/-:=0
Price:=$49.75
Last Trade:=06/01 3:56 PM
High:=50.32

(stu)
Low:=32.39
Open:=32.46
% +/-:=%
Volume:=       1,004
Net +/-:=
Price:=$32.44
Last Trade:=12/31 3:59 PM
High:=32.45

(stwd)
Low:=21.39
Open:=21.52
% +/-:=    .0 %
Volume:=      37,216
Net +/-:=0
Price:=$21.39
Last Trade:=06/01 3:56 PM
High:=21.75

(stx)
Low:=16.23
Open:=14.93
% +/-:=    .0 %
Volume:=   1,205,561
Net +/-:=0
Price:=$16.305
Last Trade:=06/01 3:56 PM
High:=16.83

(sui)
Low:=38.1
Open:=33.47
% +/-:=    .0 %
Volume:=      23,634
Net +/-:=0
Price:=$38.15
Last Trade:=06/01 3:56 PM
High:=39.4

(sumr)
Low:=7.9
Open:=7.72
% +/-:=    .0 %
Volume:=       6,766
Net +/-:=0
Price:=$8.1
Last Trade:=06/01 3:58 PM
High:=8.24

(supx)
Low:=21.01
Open:=24.12
% +/-:=    .0 %
Volume:=      10,981
Net +/-:=0
Price:=$21.15
Last Trade:=06/01 3:56 PM
High:=22.06

(sur)
Low:=26.52
Open:=23.65
% +/-:=    .0 %
Volume:=      10,015
Net +/-:=0
Price:=$26.52
Last Trade:=06/01 3:32 PM
High:=26.54

(svvs)
Low:=39.255
Open:=25.88
% +/-:=    .0 %
Volume:=     483,929
Net +/-:=0
Price:=$39.3
Last Trade:=06/01 3:57 PM
High:=39.37

(swk)
Low:=70.26
Open:=67.06
% +/-:=    .0 %
Volume:=     255,307
Net +/-:=0
Price:=$70.45
Last Trade:=06/01 3:56 PM
High:=73.79

(swm)
Low:=51.34
Open:=63.11
% +/-:=    .0 %
Volume:=      11,689
Net +/-:=0
Price:=$51.37
Last Trade:=06/01 3:53 PM
High:=52.28

(sxt)
Low:=37.43
Open:=37.12
% +/-:=    .0 %
Volume:=      28,598
Net +/-:=0
Price:=$37.43
Last Trade:=06/01 3:56 PM
High:=38.43

(sy)
Low:=64.97
Open:=64.98
% +/-:=%
Volume:=      77,700
Net +/-:=
Price:=$64.98
Last Trade:=07/29
High:=64.99

(syke)
Low:=20.55
Open:=20.71
% +/-:=    .0 %
Volume:=      37,938
Net +/-:=0
Price:=$20.62
Last Trade:=06/01 3:56 PM
High:=21.45

(symc)
Low:=19.01
Open:=16.77
% +/-:=    .0 %
Volume:=   1,358,323
Net +/-:=0
Price:=$19.02
Last Trade:=06/01 3:56 PM
High:=19.64

(symm)
Low:=5.57
Open:=7.24
% +/-:=    .0 %
Volume:=       7,870
Net +/-:=0
Price:=$5.59
Last Trade:=06/01 3:57 PM
High:=5.73

(synm)
Low:=1.73
Open:=1.88
% +/-:=    .0 %
Volume:=      29,013
Net +/-:=0
Price:=$1.73
Last Trade:=06/01 3:58 PM
High:=1.82

(syno)
Low:=17.43
Open:=16.17
% +/-:=    .0 %
Volume:=      11,473
Net +/-:=0
Price:=$17.52
Last Trade:=06/01 3:57 PM
High:=18.04

(synt)
Low:=52.2
Open:=47.74
% +/-:=    .0 %
Volume:=      10,669
Net +/-:=0
Price:=$52.2
Last Trade:=06/01 3:56 PM
High:=53.52

(syx)
Low:=13.66
Open:=14.04
% +/-:=    .0 %
Volume:=      12,791
Net +/-:=0
Price:=$13.93
Last Trade:=06/01 3:54 PM
High:=14.29

(t)
Low:=31.115
Open:=29.34
% +/-:=    .0 %
Volume:=   1,473,213
Net +/-:=0
Price:=$31.17
Last Trade:=06/01 3:56 PM
High:=31.57

(tal)
Low:=32.38
Open:=31.16
% +/-:=    .0 %
Volume:=      32,966
Net +/-:=0
Price:=$32.39
Last Trade:=06/01 3:56 PM
High:=33.65

(tap)
Low:=46.12
Open:=50.36
% +/-:=    .0 %
Volume:=      83,598
Net +/-:=0
Price:=$46.12
Last Trade:=06/01 3:56 PM
High:=46.61

(tasr)
Low:=4.405
Open:=4.7
% +/-:=    .0 %
Volume:=     140,568
Net +/-:=0
Price:=$4.45
Last Trade:=06/01 3:56 PM
High:=4.53

(tast)
Low:=9.25
Open:=7.51
% +/-:=    .0 %
Volume:=       1,748
Net +/-:=0
Price:=$9.25
Last Trade:=06/01 3:54 PM
High:=9.38

(tat)
Low:=2.15
Open:=3.32
% +/-:=    .0 %
Volume:=     204,238
Net +/-:=0
Price:=$2.155
Last Trade:=06/01 3:58 PM
High:=2.23

(tayc)
Low:=9.13
Open:=13.05
% +/-:=    .0 %
Volume:=         114
Net +/-:=0
Price:=$9.5
Last Trade:=06/01 1:57 PM
High:=9.5

(tbnk)
Low:=19.41
Open:=19.69
% +/-:=    .0 %
Volume:=       1,400
Net +/-:=0
Price:=$19.63
Last Trade:=06/01 3:43 PM
High:=19.7

(tc)
Low:=10.6
Open:=14.79
% +/-:=    .0 %
Volume:=     328,232
Net +/-:=0
Price:=$10.64
Last Trade:=06/01 3:56 PM
High:=11.11

(tcb)
Low:=14.62
Open:=14.88
% +/-:=    .0 %
Volume:=      96,110
Net +/-:=0
Price:=$14.65
Last Trade:=06/01 3:56 PM
High:=15.06

(tco)
Low:=58.7
Open:=50.7
% +/-:=    .0 %
Volume:=      43,506
Net +/-:=0
Price:=$58.75
Last Trade:=06/01 3:56 PM
High:=60.63

(tcrd)
Low:=13.21
Open:=12.7
% +/-:=    .0 %
Volume:=       1,404
Net +/-:=0
Price:=$13.27
Last Trade:=06/01 3:44 PM
High:=13.44

(tdy)
Low:=47.64
Open:=44.24
% +/-:=    .0 %
Volume:=      22,907
Net +/-:=0
Price:=$47.67
Last Trade:=06/01 3:56 PM
High:=48.94

(te)
Low:=18.86
Open:=17.72
% +/-:=    .0 %
Volume:=     236,488
Net +/-:=0
Price:=$18.895
Last Trade:=06/01 3:55 PM
High:=19.16

(tecua)
Low:=9.83
Open:=13.15
% +/-:=    .0 %
Volume:=       6,706
Net +/-:=0
Price:=$9.98
Last Trade:=06/01 3:52 PM
High:=10.21

(ten)
Low:=39.99
Open:=41.2
% +/-:=    .0 %
Volume:=      80,602
Net +/-:=0
Price:=$40
Last Trade:=06/01 3:56 PM
High:=41.72

(ter)
Low:=15.515
Open:=14.2
% +/-:=    .0 %
Volume:=     224,534
Net +/-:=0
Price:=$15.515
Last Trade:=06/01 3:56 PM
High:=15.95

(teva)
Low:=49.96
Open:=51.78
% +/-:=    .0 %
Volume:=     477,561
Net +/-:=0
Price:=$50.05
Last Trade:=06/01 3:56 PM
High:=50.98

(tfx)
Low:=61.28
Open:=54.38
% +/-:=    .0 %
Volume:=      14,579
Net +/-:=0
Price:=$61.43
Last Trade:=06/01 3:56 PM
High:=61.86

(tg)
Low:=18.49
Open:=19.58
% +/-:=    .0 %
Volume:=      14,545
Net +/-:=0
Price:=$18.51
Last Trade:=06/01 3:55 PM
High:=19.28

(tgh)
Low:=30.95
Open:=28.74
% +/-:=    .0 %
Volume:=       3,664
Net +/-:=0
Price:=$30.95
Last Trade:=06/01 3:41 PM
High:=32.3

(tgi)
Low:=91.02
Open:=89.63
% +/-:=    .0 %
Volume:=      27,408
Net +/-:=0
Price:=$91.22
Last Trade:=06/01 3:56 PM
High:=93.83

(thff)
Low:=31.41
Open:=35.7
% +/-:=    .0 %
Volume:=       7,761
Net +/-:=0
Price:=$31.61
Last Trade:=06/01 3:55 PM
High:=32.34

(thmd)
Low:=14.98
Open:=14.98
% +/-:=%
Volume:=       9,036
Net +/-:=
Price:=$14.99
Last Trade:=12/02
High:=14.99

(tho)
Low:=30.47
Open:=33.94
% +/-:=    .0 %
Volume:=      24,219
Net +/-:=0
Price:=$30.48
Last Trade:=06/01 3:56 PM
High:=32.25

(thrx)
Low:=24.33
Open:=25.56
% +/-:=    .0 %
Volume:=      36,148
Net +/-:=0
Price:=$24.4
Last Trade:=06/01 3:57 PM
High:=26.07

(tie)
Low:=17.92
Open:=17.17
% +/-:=    .0 %
Volume:=     115,775
Net +/-:=0
Price:=$17.98
Last Trade:=06/01 3:56 PM
High:=18.65

(tif)
Low:=73.25
Open:=63.08
% +/-:=    .0 %
Volume:=     164,840
Net +/-:=0
Price:=$73.31
Last Trade:=06/01 3:56 PM
High:=74.7799

(tiny)
Low:=5.36
Open:=4.3
% +/-:=    .0 %
Volume:=      19,824
Net +/-:=0
Price:=$5.36
Last Trade:=06/01 3:57 PM
High:=5.74

(tisi)
Low:=21.87
Open:=24.53
% +/-:=    .0 %
Volume:=       9,854
Net +/-:=0
Price:=$21.87
Last Trade:=06/01 3:57 PM
High:=22.6

(tjx)
Low:=51.96
Open:=44.74
% +/-:=    .0 %
Volume:=     474,155
Net +/-:=0
Price:=$52.03
Last Trade:=06/01 3:56 PM
High:=53.14

(tklc)
Low:=8.65
Open:=11.91
% +/-:=    .0 %
Volume:=     424,948
Net +/-:=0
Price:=$8.74
Last Trade:=06/01 3:57 PM
High:=9.22

(tkr)
Low:=50.13
Open:=47.92
% +/-:=    .0 %
Volume:=      93,164
Net +/-:=0
Price:=$50.16
Last Trade:=06/01 3:56 PM
High:=51.74

(tmp)
Low:=36.89
Open:=39.86
% +/-:=    .0 %
Volume:=       3,963
Net +/-:=0
Price:=$36.89
Last Trade:=06/01 3:57 PM
High:=38.51

(tmrk)
Low:=18.98
Open:=13.03
% +/-:=%
Volume:=      24,226
Net +/-:=
Price:=$18.99
Last Trade:=04/08 4:00 PM
High:=19

(tnc)
Low:=36.5
Open:=38.39
% +/-:=    .0 %
Volume:=       4,828
Net +/-:=0
Price:=$36.5
Last Trade:=06/01 3:56 PM
High:=38.3

(tnk)
Low:=9.21
Open:=12.26
% +/-:=    .0 %
Volume:=      46,427
Net +/-:=0
Price:=$9.25
Last Trade:=06/01 3:56 PM
High:=9.32

(tpgi)
Low:=3.08
Open:=4.21
% +/-:=    .0 %
Volume:=      12,167
Net +/-:=0
Price:=$3.15
Last Trade:=06/01 3:50 PM
High:=3.24

(trad)
Low:=9.72
Open:=6.84
% +/-:=    .0 %
Volume:=      39,946
Net +/-:=0
Price:=$9.72
Last Trade:=06/01 3:54 PM
High:=9.73

(trak)
Low:=21.56
Open:=20.49
% +/-:=    .0 %
Volume:=      35,183
Net +/-:=0
Price:=$21.64
Last Trade:=06/01 3:57 PM
High:=23.27

(trex)
Low:=29.45
Open:=24.31
% +/-:=    .0 %
Volume:=      15,087
Net +/-:=0
Price:=$29.47
Last Trade:=06/01 3:56 PM
High:=30.59

(trmk)
Low:=23.31
Open:=25
% +/-:=    .0 %
Volume:=      57,576
Net +/-:=0
Price:=$23.38
Last Trade:=06/01 3:56 PM
High:=24.47

(trow)
Low:=59.43
Open:=64.16
% +/-:=    .0 %
Volume:=     649,247
Net +/-:=0
Price:=$59.51
Last Trade:=06/01 3:56 PM
High:=61.64

(trv)
Low:=61.18
Open:=55.51
% +/-:=    .0 %
Volume:=     362,567
Net +/-:=0
Price:=$61.25
Last Trade:=06/01 3:56 PM
High:=62.24

(tsn)
Low:=18.75
Open:=17.56
% +/-:=    .0 %
Volume:=     282,640
Net +/-:=0
Price:=$18.88
Last Trade:=06/01 3:56 PM
High:=19.04

(tsra)
Low:=16.49
Open:=22.1
% +/-:=    .0 %
Volume:=      60,738
Net +/-:=0
Price:=$16.49
Last Trade:=06/01 3:56 PM
High:=17.35

(ttec)
Low:=17.79
Open:=20.78
% +/-:=    .0 %
Volume:=      35,458
Net +/-:=0
Price:=$17.8
Last Trade:=06/01 3:56 PM
High:=18.2

(ttek)
Low:=23.75
Open:=25.29
% +/-:=    .0 %
Volume:=      35,801
Net +/-:=0
Price:=$23.77
Last Trade:=06/01 3:56 PM
High:=24.18

(tti)
Low:=13.15
Open:=12.12
% +/-:=    .0 %
Volume:=      35,764
Net +/-:=0
Price:=$13.17
Last Trade:=06/01 3:56 PM
High:=13.81

(tues)
Low:=4.77
Open:=5.36
% +/-:=    .0 %
Volume:=      13,616
Net +/-:=0
Price:=$4.77
Last Trade:=06/01 3:56 PM
High:=4.9

(tvl)
Low:=4.51
Open:=5.36
% +/-:=    .0 %
Volume:=       9,951
Net +/-:=0
Price:=$4.6
Last Trade:=06/01 3:49 PM
High:=4.73

(tw)
Low:=62.87
Open:=53.01
% +/-:=    .0 %
Volume:=      12,886
Net +/-:=0
Price:=$62.9
Last Trade:=06/01 3:56 PM
High:=63.47

(twin)
Low:=31.15
Open:=28.79
% +/-:=    .0 %
Volume:=      16,017
Net +/-:=0
Price:=$31.21
Last Trade:=06/01 3:57 PM
High:=33.15

(two)
Low:=10.59
Open:=9.9
% +/-:=    .0 %
Volume:=      81,086
Net +/-:=0
Price:=$10.605
Last Trade:=06/01 3:56 PM
High:=10.79

(twx)
Low:=35.32
Open:=32.01
% +/-:=    .0 %
Volume:=     619,251
Net +/-:=0
Price:=$35.365
Last Trade:=06/01 3:56 PM
High:=36.3

(txn)
Low:=33.94
Open:=32.5
% +/-:=    .0 %
Volume:=     818,285
Net +/-:=0
Price:=$33.96
Last Trade:=06/01 3:56 PM
High:=35.15

(txt)
Low:=22.31
Open:=23.54
% +/-:=    .0 %
Volume:=     340,889
Net +/-:=0
Price:=$22.32
Last Trade:=06/01 3:56 PM
High:=22.85

(tyl)
Low:=25.25
Open:=21.2
% +/-:=    .0 %
Volume:=      11,486
Net +/-:=0
Price:=$25.33
Last Trade:=06/01 3:56 PM
High:=25.4

(ueic)
Low:=24.61
Open:=29.88
% +/-:=    .0 %
Volume:=       4,633
Net +/-:=0
Price:=$24.61
Last Trade:=06/01 3:50 PM
High:=25.59

(ufcs)
Low:=18.17
Open:=22.66
% +/-:=    .0 %
Volume:=      12,593
Net +/-:=0
Price:=$18.23
Last Trade:=06/01 3:55 PM
High:=19.04

(ufpi)
Low:=28.04
Open:=39.01
% +/-:=    .0 %
Volume:=       4,787
Net +/-:=0
Price:=$28.04
Last Trade:=06/01 3:52 PM
High:=28.91

(ufs)
Low:=99.5
Open:=75.77
% +/-:=    .0 %
Volume:=      41,545
Net +/-:=0
Price:=$99.63
Last Trade:=06/01 3:56 PM
High:=102.03

(ugi)
Low:=32.61
Open:=31.7
% +/-:=    .0 %
Volume:=      95,590
Net +/-:=0
Price:=$32.74
Last Trade:=06/01 3:56 PM
High:=32.96

(uhs)
Low:=53.95
Open:=43.63
% +/-:=    .0 %
Volume:=     134,968
Net +/-:=0
Price:=$54.39
Last Trade:=06/01 3:56 PM
High:=54.5

(uil)
Low:=32.61
Open:=30.07
% +/-:=    .0 %
Volume:=      37,668
Net +/-:=0
Price:=$32.61
Last Trade:=06/01 3:56 PM
High:=33.25

(ulta)
Low:=54.04
Open:=34.24
% +/-:=    .0 %
Volume:=      48,312
Net +/-:=0
Price:=$54.13
Last Trade:=06/01 3:56 PM
High:=56.61

(ulti)
Low:=54.02
Open:=49.48
% +/-:=    .0 %
Volume:=      22,856
Net +/-:=0
Price:=$54.16
Last Trade:=06/01 3:57 PM
High:=56.45

(umbf)
Low:=41.8
Open:=41.79
% +/-:=    .0 %
Volume:=      31,338
Net +/-:=0
Price:=$41.91
Last Trade:=06/01 3:56 PM
High:=42.45

(umh)
Low:=9.72
Open:=10.15
% +/-:=    .0 %
Volume:=       2,139
Net +/-:=0
Price:=$9.73
Last Trade:=06/01 3:57 PM
High:=9.96

(umpq)
Low:=11.52
Open:=12.31
% +/-:=    .0 %
Volume:=     167,248
Net +/-:=0
Price:=$11.55
Last Trade:=06/01 3:56 PM
High:=11.95

(unca)
Low:=20.99
Open:=21
% +/-:=%
Volume:=      26,812
Net +/-:=
Price:=$21
Last Trade:=10/05
High:=21

(unfi)
Low:=41.95
Open:=37.63
% +/-:=    .0 %
Volume:=      55,537
Net +/-:=0
Price:=$42.06
Last Trade:=06/01 3:56 PM
High:=43.67

(unp)
Low:=100.82
Open:=92
% +/-:=    .0 %
Volume:=     419,867
Net +/-:=0
Price:=$100.92
Last Trade:=06/01 3:56 PM
High:=105.17

(untd)
Low:=5.74
Open:=6.72
% +/-:=    .0 %
Volume:=     155,905
Net +/-:=0
Price:=$5.755
Last Trade:=06/01 3:55 PM
High:=6.13

(upl)
Low:=47.26
Open:=47.73
% +/-:=    .0 %
Volume:=     113,648
Net +/-:=0
Price:=$47.43
Last Trade:=06/01 3:56 PM
High:=48.82

(ups)
Low:=72.32
Open:=72.65
% +/-:=    .0 %
Volume:=     457,724
Net +/-:=0
Price:=$72.35
Last Trade:=06/01 3:56 PM
High:=73.68

(urbn)
Low:=30
Open:=36.3
% +/-:=    .0 %
Volume:=     208,491
Net +/-:=0
Price:=$30.025
Last Trade:=06/01 3:56 PM
High:=30.51

(uri)
Low:=25.43
Open:=22.7
% +/-:=    .0 %
Volume:=     143,762
Net +/-:=0
Price:=$25.55
Last Trade:=06/01 3:56 PM
High:=27.18

(urs)
Low:=42.96
Open:=41.81
% +/-:=    .0 %
Volume:=      25,504
Net +/-:=0
Price:=$42.96
Last Trade:=06/01 3:56 PM
High:=44.26

(usap)
Low:=34.23
Open:=32.16
% +/-:=    .0 %
Volume:=       4,984
Net +/-:=0
Price:=$34.44
Last Trade:=06/01 3:55 PM
High:=36.35

(usb)
Low:=24.675
Open:=26.92
% +/-:=    .0 %
Volume:=   1,162,870
Net +/-:=0
Price:=$24.745
Last Trade:=06/01 3:56 PM
High:=25.49

(usph)
Low:=24.01
Open:=19.7
% +/-:=    .0 %
Volume:=       3,837
Net +/-:=0
Price:=$24.025
Last Trade:=06/01 3:48 PM
High:=25.44

(utek)
Low:=30.51
Open:=19.58
% +/-:=    .0 %
Volume:=      28,217
Net +/-:=0
Price:=$30.7
Last Trade:=06/01 3:57 PM
High:=31.93

(uti)
Low:=17.36
Open:=22.14
% +/-:=    .0 %
Volume:=       5,147
Net +/-:=0
Price:=$17.36
Last Trade:=06/01 3:50 PM
High:=18.09

(utr)
Low:=28.72
Open:=24.58
% +/-:=    .0 %
Volume:=      20,807
Net +/-:=0
Price:=$28.72
Last Trade:=06/01 3:56 PM
High:=29.87

(utx)
Low:=84.25
Open:=78.8
% +/-:=    .0 %
Volume:=     679,954
Net +/-:=0
Price:=$84.335
Last Trade:=06/01 3:56 PM
High:=87.53

(uve)
Low:=5.31
Open:=4.87
% +/-:=    .0 %
Volume:=       3,476
Net +/-:=0
Price:=$5.31
Last Trade:=06/01 3:56 PM
High:=5.41

(uvv)
Low:=41.2
Open:=40.98
% +/-:=    .0 %
Volume:=      14,682
Net +/-:=0
Price:=$41.32
Last Trade:=06/01 3:56 PM
High:=42.2

(vcbi)
Low:=5.56
Open:=6.24
% +/-:=    .0 %
Volume:=       1,620
Net +/-:=0
Price:=$5.57
Last Trade:=06/01 3:53 PM
High:=5.82

(vci)
Low:=28.56
Open:=32.21
% +/-:=    .0 %
Volume:=      50,501
Net +/-:=0
Price:=$28.58
Last Trade:=06/01 3:56 PM
High:=29.25

(vgr)
Low:=19.01
Open:=17.31
% +/-:=    .0 %
Volume:=      14,217
Net +/-:=0
Price:=$19.03
Last Trade:=06/01 3:55 PM
High:=19.21

(vlccf)
Low:=21.19
Open:=22.36
% +/-:=    .0 %
Volume:=       9,035
Net +/-:=0
Price:=$21.19
Last Trade:=06/01 3:54 PM
High:=21.95

(vlgea)
Low:=26.45
Open:=33.03
% +/-:=    .0 %
Volume:=         125
Net +/-:=0
Price:=$26.48
Last Trade:=06/01 1:05 PM
High:=26.48

(vmed)
Low:=32.09
Open:=27.14
% +/-:=    .0 %
Volume:=     372,514
Net +/-:=0
Price:=$32.22
Last Trade:=06/01 3:56 PM
High:=32.94

(vnda)
Low:=7.08
Open:=9.39
% +/-:=    .0 %
Volume:=      34,364
Net +/-:=0
Price:=$7.08
Last Trade:=06/01 3:57 PM
High:=7.41

(vocs)
Low:=27.005
Open:=27.85
% +/-:=    .0 %
Volume:=      39,776
Net +/-:=0
Price:=$27.12
Last Trade:=06/01 3:57 PM
High:=27.55

(vod)
Low:=26.455
Open:=26.1
% +/-:=    .0 %
Volume:=   1,747,435
Net +/-:=0
Price:=$26.465
Last Trade:=06/01 3:56 PM
High:=26.94

(volc)
Low:=30.54
Open:=27.61
% +/-:=    .0 %
Volume:=      78,949
Net +/-:=0
Price:=$30.56
Last Trade:=06/01 3:57 PM
High:=31.18

(vpfg)
Low:=12.99
Open:=11.71
% +/-:=    .0 %
Volume:=       8,680
Net +/-:=0
Price:=$13.01
Last Trade:=06/01 3:56 PM
High:=13.07

(vphm)
Low:=18.9
Open:=17.6
% +/-:=    .0 %
Volume:=     115,488
Net +/-:=0
Price:=$19.0395
Last Trade:=06/01 3:56 PM
High:=19.3

(vrad)
Low:=17.2
Open:=17.24
% +/-:=%
Volume:=       9,018
Net +/-:=
Price:=$17.2
Last Trade:=07/12
High:=17.24

(vrsn)
Low:=34.42
Open:=32.95
% +/-:=    .0 %
Volume:=     685,783
Net +/-:=0
Price:=$34.5
Last Trade:=06/01 3:56 PM
High:=34.95

(vrtx)
Low:=53.08
Open:=35.37
% +/-:=    .0 %
Volume:=     156,139
Net +/-:=0
Price:=$53.08
Last Trade:=06/01 3:56 PM
High:=54.61

(vrx)
Low:=50.5
Open:=28.29
% +/-:=    .0 %
Volume:=     184,230
Net +/-:=0
Price:=$50.6
Last Trade:=06/01 3:56 PM
High:=52.15

(vsec)
Low:=26.34
Open:=33.77
% +/-:=    .0 %
Volume:=         152
Net +/-:=0
Price:=$26.34
Last Trade:=06/01 1:30 PM
High:=26.805

(vz)
Low:=36.22
Open:=35.65
% +/-:=    .0 %
Volume:=   1,021,827
Net +/-:=0
Price:=$36.29
Last Trade:=06/01 3:56 PM
High:=36.87

(wab)
Low:=65.11
Open:=53.2
% +/-:=    .0 %
Volume:=      43,043
Net +/-:=0
Price:=$65.12
Last Trade:=06/01 3:56 PM
High:=67.64

(wash)
Low:=22.56
Open:=22.06
% +/-:=    .0 %
Volume:=       2,397
Net +/-:=0
Price:=$22.56
Last Trade:=06/01 3:50 PM
High:=23.36

(wat)
Low:=95.93
Open:=78.29
% +/-:=    .0 %
Volume:=      63,964
Net +/-:=0
Price:=$95.95
Last Trade:=06/01 3:56 PM
High:=98.33

(wbc)
Low:=66.66
Open:=60.67
% +/-:=    .0 %
Volume:=      77,751
Net +/-:=0
Price:=$66.77
Last Trade:=06/01 3:54 PM
High:=68.73

(wbsn)
Low:=24.285
Open:=20.71
% +/-:=    .0 %
Volume:=      37,214
Net +/-:=0
Price:=$24.285
Last Trade:=06/01 3:56 PM
High:=24.9

(wcrx)
Low:=23.28
Open:=22.32
% +/-:=    .0 %
Volume:=     219,364
Net +/-:=0
Price:=$23.34
Last Trade:=06/01 3:56 PM
High:=24.25

(wern)
Low:=24.27
Open:=22.56
% +/-:=    .0 %
Volume:=      91,568
Net +/-:=0
Price:=$24.27
Last Trade:=06/01 3:56 PM
High:=25.2

(weys)
Low:=23.31
Open:=25.11
% +/-:=    .0 %
Volume:=       1,765
Net +/-:=0
Price:=$23.93
Last Trade:=05/31 3:58 PM
High:=23.94

(wfd)
Low:=8
Open:=9.33
% +/-:=    .0 %
Volume:=      12,890
Net +/-:=0
Price:=$8
Last Trade:=06/01 3:56 PM
High:=8.45

(wfm)
Low:=null
Open:=06/01 3:58 PM
% +/-:=    .0 %
Volume:=null
Net +/-:=0
Price:=$59.59
Last Trade:=null
High:=null

(wfmi)
Low:=58.85
Open:=50.62
% +/-:=    .0 %
Volume:=     140,646
Net +/-:=0
Price:=$59.53
Last Trade:=06/01 3:56 PM
High:=61.49

(wgo)
Low:=10.95
Open:=15.01
% +/-:=    .0 %
Volume:=      22,190
Net +/-:=0
Price:=$10.96
Last Trade:=06/01 3:56 PM
High:=11.33

(wgov)
Low:=32.91
Open:=37.54
% +/-:=    .0 %
Volume:=      39,663
Net +/-:=0
Price:=$33
Last Trade:=06/01 3:56 PM
High:=35.52

(win)
Low:=13.2
Open:=13.96
% +/-:=    .0 %
Volume:=     566,572
Net +/-:=0
Price:=$13.215
Last Trade:=06/01 3:56 PM
High:=13.41

(wina)
Low:=37.64
Open:=33.2
% +/-:=%
Volume:=         251
Net +/-:=
Price:=$37.66
Last Trade:=05/27 3:51 PM
High:=37.87

(wlk)
Low:=54.64
Open:=43.49
% +/-:=    .0 %
Volume:=      21,844
Net +/-:=0
Price:=$54.7
Last Trade:=06/01 3:56 PM
High:=56.33

(wll)
Low:=64.59
Open:=116.22
% +/-:=    .0 %
Volume:=     141,023
Net +/-:=0
Price:=$64.87
Last Trade:=06/01 3:56 PM
High:=67.425

(wlt)
Low:=121.81
Open:=128.8
% +/-:=    .0 %
Volume:=     154,421
Net +/-:=0
Price:=$122.13
Last Trade:=06/01 3:56 PM
High:=126.52

(wmt)
Low:=54.25
Open:=53.98
% +/-:=    .0 %
Volume:=     727,637
Net +/-:=0
Price:=$54.33
Last Trade:=06/01 3:56 PM
High:=55.16

(wnr)
Low:=16.68
Open:=10.48
% +/-:=    .0 %
Volume:=     195,513
Net +/-:=0
Price:=$16.72
Last Trade:=06/01 3:56 PM
High:=17.59

(wor)
Low:=20.7
Open:=18.56
% +/-:=    .0 %
Volume:=      99,264
Net +/-:=0
Price:=$20.73
Last Trade:=06/01 3:56 PM
High:=21.68

(wr)
Low:=26.895
Open:=25.22
% +/-:=    .0 %
Volume:=     101,114
Net +/-:=0
Price:=$26.895
Last Trade:=06/01 3:56 PM
High:=27.28

(wrc)
Low:=52.63
Open:=55.17
% +/-:=    .0 %
Volume:=     128,224
Net +/-:=0
Price:=$52.78
Last Trade:=06/01 3:56 PM
High:=55.63

(wri)
Low:=25.61
Open:=23.89
% +/-:=    .0 %
Volume:=     121,704
Net +/-:=0
Price:=$25.71
Last Trade:=06/01 3:56 PM
High:=26.37

(wsbc)
Low:=18.66
Open:=19.33
% +/-:=    .0 %
Volume:=      23,282
Net +/-:=0
Price:=$19.1
Last Trade:=06/01 3:56 PM
High:=19.63

(wso)
Low:=64.31
Open:=64.23
% +/-:=    .0 %
Volume:=      13,845
Net +/-:=0
Price:=$64.44
Last Trade:=06/01 3:55 PM
High:=67.27

(wts)
Low:=33.41
Open:=37.04
% +/-:=    .0 %
Volume:=      13,722
Net +/-:=0
Price:=$33.41
Last Trade:=06/01 3:56 PM
High:=34.82

(wtsla)
Low:=4.155
Open:=3.74
% +/-:=    .0 %
Volume:=     270,086
Net +/-:=0
Price:=$4.19
Last Trade:=06/01 3:57 PM
High:=4.29

(wwon)
Low:=5.62
Open:=9.34
% +/-:=    .0 %
Volume:=         149
Net +/-:=0
Price:=$5.62
Last Trade:=06/01 3:32 PM
High:=5.73

(wynn)
Low:=145.57
Open:=101.58
% +/-:=    .0 %
Volume:=     273,588
Net +/-:=0
Price:=$145.91
Last Trade:=06/01 3:56 PM
High:=149.8

(xco)
Low:=20.09
Open:=19.31
% +/-:=    .0 %
Volume:=     160,354
Net +/-:=0
Price:=$20.12
Last Trade:=06/01 3:56 PM
High:=20.28

(xec)
Low:=93.35
Open:=89.42
% +/-:=    .0 %
Volume:=     191,731
Net +/-:=0
Price:=$93.44
Last Trade:=06/01 3:56 PM
High:=96.33

(xlnx)
Low:=34.68
Open:=29.08
% +/-:=    .0 %
Volume:=     550,238
Net +/-:=0
Price:=$34.685
Last Trade:=06/01 3:56 PM
High:=35.69

(xnpt)
Low:=7.6
Open:=8.62
% +/-:=    .0 %
Volume:=      41,699
Net +/-:=0
Price:=$7.6
Last Trade:=06/01 3:57 PM
High:=7.8

(xom)
Low:=81.77
Open:=73.25
% +/-:=    .0 %
Volume:=   1,406,886
Net +/-:=0
Price:=$82.06
Last Trade:=06/01 3:56 PM
High:=83.63

(xprt)
Low:=.0802
Open:=1.42
% +/-:=%
Volume:=      87,042
Net +/-:=
Price:=$.0802
Last Trade:=04/21 4:02 PM
High:=.1009

(xray)
Low:=38.41
Open:=34.33
% +/-:=    .0 %
Volume:=     104,405
Net +/-:=0
Price:=$38.41
Last Trade:=06/01 3:56 PM
High:=39.32

(xrit)
Low:=4.61
Open:=4.67
% +/-:=    .0 %
Volume:=       8,177
Net +/-:=0
Price:=$4.61
Last Trade:=06/01 3:54 PM
High:=4.76

(xtxi)
Low:=11.15
Open:=8.81
% +/-:=    .0 %
Volume:=      44,684
Net +/-:=0
Price:=$11.4
Last Trade:=06/01 3:56 PM
High:=11.57

(xxia)
Low:=14.77
Open:=16.79
% +/-:=    .0 %
Volume:=      26,816
Net +/-:=0
Price:=$14.84
Last Trade:=06/01 3:56 PM
High:=15.8

(yhoo)
Low:=15.8
Open:=16.74
% +/-:=    .0 %
Volume:=   4,025,065
Net +/-:=0
Price:=$15.865
Last Trade:=06/01 3:56 PM
High:=16.43

(ysi)
Low:=10.79
Open:=9.51
% +/-:=    .0 %
Volume:=      51,895
Net +/-:=0
Price:=$10.81
Last Trade:=06/01 3:56 PM
High:=11.29

(yum)
Low:=54.52
Open:=49.18
% +/-:=    .0 %
Volume:=     287,022
Net +/-:=0
Price:=$54.53
Last Trade:=06/01 3:56 PM
High:=55.37

(zbra)
Low:=42.74
Open:=38.16
% +/-:=    .0 %
Volume:=      43,599
Net +/-:=0
Price:=$42.79
Last Trade:=06/01 3:56 PM
High:=44.52

(zgen)
Low:=9.74
Open:=9.74
% +/-:=%
Volume:=      14,484
Net +/-:=
Price:=$9.76
Last Trade:=10/12
High:=9.76

(ziop)
Low:=6.73
Open:=4.75
% +/-:=    .0 %
Volume:=      60,965
Net +/-:=0
Price:=$6.75
Last Trade:=06/01 3:58 PM
High:=7.1

(zixi)
Low:=3.635
Open:=4.32
% +/-:=    .0 %
Volume:=      71,693
Net +/-:=0
Price:=$3.64
Last Trade:=06/01 3:54 PM
High:=3.84

(zoll)
Low:=58.32
Open:=38.05
% +/-:=    .0 %
Volume:=      21,442
Net +/-:=0
Price:=$58.62
Last Trade:=06/01 3:56 PM
High:=60.25

