(aa)
Open:=16.40
Change:=+0.08
                  (+0.49 %)
Bid:=16.38 x400
Trade Time:=3:55 PM EST
Ask:=16.39 x200
Prev Close:=16.31
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=+0.08

(aan)
Open:=28.86
Change:=-0.04
                  ( -0.14 %)
Bid:=28.10 x400
Trade Time:=4:28 PM EST
Ask:=29.45 x200
Prev Close:=28.81
Last Trade:=28.77
Updating Price:=$
            28.77
Updating Change:=-0.04

(aapl)
Open:=343.00
Change:=+5.94
                  (+1.73 %)
Bid:=349.19 x400
Trade Time:=3:55 PM EST
Ask:=349.23 x200
Prev Close:=343.26
Last Trade:=349.20
Updating Price:=$
            349.20
Updating Change:=+5.94

(abat)
Open:=1.10
Change:=+0.05
                  (+4.67 %)
Bid:=1.11 x400
Trade Time:=4:10 PM EST
Ask:=1.15 x200
Prev Close:=1.07
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=+0.05

(abax)
Open:=27.82
Change:=+1.05
                  (+3.78 %)
Bid:=28.04 x400
Trade Time:=4:28 PM EST
Ask:=29.38 x200
Prev Close:=27.77
Last Trade:=28.82
Updating Price:=$
            28.82
Updating Change:=+1.05

(abbc)
Open:=10.57
Change:=-0.17
                  ( -1.61 %)
Bid:=10.11 x400
Trade Time:=4:28 PM EST
Ask:=10.54 x200
Prev Close:=10.58
Last Trade:=10.41
Updating Price:=$
            10.41
Updating Change:=-0.17

(abcb)
Open:=8.81
Change:=-0.10
                  ( -1.12 %)
Bid:=8.71 x400
Trade Time:=4:28 PM EST
Ask:=9.74 x200
Prev Close:=8.89
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=-0.10

(abg)
Open:=18.72
Change:=+0.09
                  (+0.48 %)
Bid:=18.77 x400
Trade Time:=4:02 PM EST
Ask:=19.02 x200
Prev Close:=18.72
Last Trade:=18.81
Updating Price:=$
            18.81
Updating Change:=+0.09

(abmd)
Open:=16.75
Change:=-0.05
                  ( -0.30 %)
Bid:=16.21 x400
Trade Time:=4:28 PM EST
Ask:=17.17 x200
Prev Close:=16.75
Last Trade:=16.70
Updating Price:=$
            16.70
Updating Change:=-0.05

(acas)
Open:=9.94
Change:=-0.01
                  ( -0.10 %)
Bid:=9.90 x400
Trade Time:=4:42 PM EST
Ask:=10.05 x200
Prev Close:=9.99
Last Trade:=9.98
Updating Price:=$
            9.98
Updating Change:=-0.01

(acet)
Open:=6.72
Change:=-0.19
                  ( -2.82 %)
Bid:=6.53 x400
Trade Time:=4:28 PM EST
Ask:=6.90 x200
Prev Close:=6.73
Last Trade:=6.54
Updating Price:=$
            6.54
Updating Change:=-0.19

(aco)
Open:=38.25
Change:=+0.27
                  (+0.71 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=39.87 x200
Prev Close:=38.19
Last Trade:=38.46
Updating Price:=$
            38.46
Updating Change:=+0.27

(acom)
Open:=41.27
Change:=+0.92
                  (+2.24 %)
Bid:=41.89 x400
Trade Time:=4:03 PM EST
Ask:=42.49 x200
Prev Close:=41.00
Last Trade:=41.92
Updating Price:=$
            41.92
Updating Change:=+0.92

(actg)
Open:=38.48
Change:=+0.21
                  (+0.55 %)
Bid:=37.69 x400
Trade Time:=5:02 PM EST
Ask:=39.34 x200
Prev Close:=38.38
Last Trade:=38.59
Updating Price:=$
            38.59
Updating Change:=+0.21

(adbe)
Open:=31.42
Change:=-0.01
                  ( -0.03 %)
Bid:=31.51 x400
Trade Time:=3:55 PM EST
Ask:=31.52 x200
Prev Close:=31.53
Last Trade:=31.52
Updating Price:=$
            31.52
Updating Change:=-0.01

(adp)
Open:=54.00
Change:=-0.22
                  ( -0.41 %)
Bid:=53.67 x400
Trade Time:=3:55 PM EST
Ask:=53.68 x200
Prev Close:=53.89
Last Trade:=53.67
Updating Price:=$
            53.67
Updating Change:=-0.22

(adpi)
Open:=13.00
Change:=+0.07
                  (+0.54 %)
Bid:=12.24 x400
Trade Time:=4:29 PM EST
Ask:=13.30 x200
Prev Close:=13.02
Last Trade:=13.09
Updating Price:=$
            13.09
Updating Change:=+0.07

(adpt)
Open:=3.00
Change:=-0.01
                  ( -0.33 %)
Bid:=0.00 x400
Trade Time:=3:36 PM EST
Ask:=0.00 x200
Prev Close:=3.00
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=-0.01

(adsk)
Open:=38.83
Change:=+0.18
                  (+0.47 %)
Bid:=38.87 x400
Trade Time:=3:55 PM EST
Ask:=38.88 x200
Prev Close:=38.70
Last Trade:=38.88
Updating Price:=$
            38.88
Updating Change:=+0.18

(adtn)
Open:=39.47
Change:=+0.54
                  (+1.37 %)
Bid:=39.50 x400
Trade Time:=4:28 PM EST
Ask:=40.55 x200
Prev Close:=39.39
Last Trade:=39.93
Updating Price:=$
            39.93
Updating Change:=+0.54

(aec)
Open:=16.51
Change:=+0.14
                  (+0.85 %)
Bid:=16.18 x400
Trade Time:=5:02 PM EST
Ask:=16.97 x200
Prev Close:=16.50
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=+0.14

(aeis)
Open:=13.83
Change:=-1.75
                  ( -11.65 %)
Bid:=13.28 x400
Trade Time:=4:10 PM EST
Ask:=13.30 x200
Prev Close:=15.02
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=-1.75

(aet)
Open:=45.26
Change:=-0.54
                  ( -1.19 %)
Bid:=44.59 x400
Trade Time:=4:42 PM EST
Ask:=44.85 x200
Prev Close:=45.23
Last Trade:=44.69
Updating Price:=$
            44.69
Updating Change:=-0.54

(afce)
Open:=16.96
Change:=+0.13
                  (+0.77 %)
Bid:=16.62 x400
Trade Time:=4:28 PM EST
Ask:=17.61 x200
Prev Close:=16.90
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=+0.13

(agco)
Open:=50.06
Change:=-0.24
                  ( -0.48 %)
Bid:=49.77 x400
Trade Time:=4:10 PM EST
Ask:=50.33 x200
Prev Close:=50.31
Last Trade:=50.07
Updating Price:=$
            50.07
Updating Change:=-0.24

(agx)
Open:=10.44
Change:=-0.03
                  ( -0.29 %)
Bid:=10.06 x400
Trade Time:=4:00 PM EST
Ask:=11.25 x200
Prev Close:=10.42
Last Trade:=10.39
Updating Price:=$
            10.39
Updating Change:=-0.03

(agys)
Open:=8.27
Change:=+0.01
                  (+0.12 %)
Bid:=7.98 x400
Trade Time:=4:28 PM EST
Ask:=8.36 x200
Prev Close:=8.33
Last Trade:=8.34
Updating Price:=$
            8.34
Updating Change:=+0.01

(ahc)
Open:=7.40
Change:=+0.09
                  (+1.22 %)
Bid:=6.54 x400
Trade Time:=4:28 PM EST
Ask:=8.11 x200
Prev Close:=7.35
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=+0.09

(aht)
Open:=12.68
Change:=+0.04
                  (+0.32 %)
Bid:=12.31 x400
Trade Time:=4:10 PM EST
Ask:=13.10 x200
Prev Close:=12.63
Last Trade:=12.67
Updating Price:=$
            12.67
Updating Change:=+0.04

(aig)
Open:=30.20
Change:=-0.30
                  ( -1.00 %)
Bid:=29.51 x400
Trade Time:=4:53 PM EST
Ask:=29.82 x200
Prev Close:=29.98
Last Trade:=29.68
Updating Price:=$
            29.68
Updating Change:=-0.30

(airm)
Open:=75.56
Change:=+0.82
                  (+1.09 %)
Bid:=72.36 x400
Trade Time:=4:03 PM EST
Ask:=76.33 x200
Prev Close:=75.33
Last Trade:=76.15
Updating Price:=$
            76.15
Updating Change:=+0.82

(akam)
Open:=31.35
Change:=-0.31
                  ( -0.98 %)
Bid:=31.18 x400
Trade Time:=3:55 PM EST
Ask:=31.19 x200
Prev Close:=31.49
Last Trade:=31.18
Updating Price:=$
            31.18
Updating Change:=-0.31

(alb)
Open:=70.76
Change:=-0.42
                  ( -0.60 %)
Bid:=69.69 x400
Trade Time:=4:03 PM EST
Ask:=70.40 x200
Prev Close:=70.48
Last Trade:=70.06
Updating Price:=$
            70.06
Updating Change:=-0.42

(alc)
Open:=16.77
Change:=+0.09
                  (+0.54 %)
Bid:=16.11 x400
Trade Time:=4:28 PM EST
Ask:=17.34 x200
Prev Close:=16.75
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=+0.09

(ale)
Open:=41.60
Change:=+0.06
                  (+0.14 %)
Bid:=41.39 x400
Trade Time:=4:13 PM EST
Ask:=41.81 x200
Prev Close:=41.53
Last Trade:=41.59
Updating Price:=$
            41.59
Updating Change:=+0.06

(alex)
Open:=50.09
Change:=-0.26
                  ( -0.52 %)
Bid:=48.47 x400
Trade Time:=4:10 PM EST
Ask:=51.34 x200
Prev Close:=50.12
Last Trade:=49.86
Updating Price:=$
            49.86
Updating Change:=-0.26

(alnc)
Open:=31.11
Change:=-0.10
                  ( -0.32 %)
Bid:=30.02 x400
Trade Time:=4:28 PM EST
Ask:=31.97 x200
Prev Close:=31.05
Last Trade:=30.95
Updating Price:=$
            30.95
Updating Change:=-0.10

(alth)
Open:=2.14
Change:=-0.04
                  ( -1.86 %)
Bid:=2.02 x400
Trade Time:=5:03 PM EST
Ask:=2.17 x200
Prev Close:=2.15
Last Trade:=2.11
Updating Price:=$
            2.11
Updating Change:=-0.04

(altr)
Open:=47.63
Change:=-0.45
                  ( -0.95 %)
Bid:=47.08 x400
Trade Time:=3:55 PM EST
Ask:=47.09 x200
Prev Close:=47.53
Last Trade:=47.08
Updating Price:=$
            47.08
Updating Change:=-0.45

(alxa)
Open:=1.87
Change:=-0.03
                  ( -1.61 %)
Bid:=1.80 x400
Trade Time:=4:03 PM EST
Ask:=1.87 x200
Prev Close:=1.86
Last Trade:=1.83
Updating Price:=$
            1.83
Updating Change:=-0.03

(alxn)
Open:=47.37
Change:=+0.46
                  (+0.97 %)
Bid:=47.96 x400
Trade Time:=3:55 PM EST
Ask:=47.97 x200
Prev Close:=47.51
Last Trade:=47.97
Updating Price:=$
            47.97
Updating Change:=+0.46

(amat)
Open:=13.29
Change:=-0.22
                  ( -1.66 %)
Bid:=13.06 x400
Trade Time:=3:55 PM EST
Ask:=13.07 x200
Prev Close:=13.29
Last Trade:=13.07
Updating Price:=$
            13.07
Updating Change:=-0.22

(amg)
Open:=103.61
Change:=-0.26
                  ( -0.25 %)
Bid:=99.11 x400
Trade Time:=4:53 PM EST
Ask:=105.80 x200
Prev Close:=104.20
Last Trade:=103.94
Updating Price:=$
            103.94
Updating Change:=-0.26

(amgn)
Open:=58.18
Change:=-0.37
                  ( -0.63 %)
Bid:=57.91 x400
Trade Time:=3:55 PM EST
Ask:=57.92 x200
Prev Close:=58.28
Last Trade:=57.91
Updating Price:=$
            57.91
Updating Change:=-0.37

(amn)
Open:=84.29
Change:=+18.81
                  (+28.38 %)
Bid:=84.65 x400
Trade Time:=4:28 PM EST
Ask:=85.10 x200
Prev Close:=66.27
Last Trade:=85.08
Updating Price:=$
            85.08
Updating Change:=+18.81

(amp)
Open:=58.15
Change:=-0.92
                  ( -1.58 %)
Bid:=57.11 x400
Trade Time:=4:53 PM EST
Ask:=57.81 x200
Prev Close:=58.39
Last Trade:=57.47
Updating Price:=$
            57.47
Updating Change:=-0.92

(amsg)
Open:=26.87
Change:=+0.37
                  (+1.38 %)
Bid:=26.48 x400
Trade Time:=5:00 PM EST
Ask:=27.63 x200
Prev Close:=26.81
Last Trade:=27.18
Updating Price:=$
            27.18
Updating Change:=+0.37

(amt)
Open:=54.16
Change:=-0.69
                  ( -1.27 %)
Bid:=53.27 x400
Trade Time:=4:42 PM EST
Ask:=53.74 x200
Prev Close:=54.28
Last Trade:=53.59
Updating Price:=$
            53.59
Updating Change:=-0.69

(amzn)
Open:=208.76
Change:=+3.65
                  (+1.74 %)
Bid:=213.10 x400
Trade Time:=3:55 PM EST
Ask:=213.14 x200
Prev Close:=209.49
Last Trade:=213.14
Updating Price:=$
            213.14
Updating Change:=+3.65

(anf)
Open:=69.17
Change:=+2.69
                  (+3.91 %)
Bid:=71.20 x400
Trade Time:=4:01 PM EST
Ask:=71.40 x200
Prev Close:=68.72
Last Trade:=71.41
Updating Price:=$
            71.41
Updating Change:=+2.69

(ango)
Open:=14.27
Change:=-0.07
                  ( -0.49 %)
Bid:=14.16 x400
Trade Time:=4:28 PM EST
Ask:=15.24 x200
Prev Close:=14.27
Last Trade:=14.20
Updating Price:=$
            14.20
Updating Change:=-0.07

(anr)
Open:=47.10
Change:=-0.67
                  ( -1.43 %)
Bid:=45.82 x400
Trade Time:=4:28 PM EST
Ask:=46.00 x200
Prev Close:=46.75
Last Trade:=46.08
Updating Price:=$
            46.08
Updating Change:=-0.67

(anth)
Open:=8.20
Change:=-0.12
                  ( -1.47 %)
Bid:=7.70 x400
Trade Time:=4:28 PM EST
Ask:=8.41 x200
Prev Close:=8.18
Last Trade:=8.06
Updating Price:=$
            8.06
Updating Change:=-0.12

(anv)
Open:=35.20
Change:=+2.34
                  (+6.72 %)
Bid:=36.41 x400
Trade Time:=4:28 PM EST
Ask:=37.51 x200
Prev Close:=34.81
Last Trade:=37.15
Updating Price:=$
            37.15
Updating Change:=+2.34

(aoi)
Open:=3.30
Change:=-0.05
                  ( -1.51 %)
Bid:=3.21 x400
Trade Time:=4:03 PM EST
Ask:=3.73 x200
Prev Close:=3.32
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=-0.05

(aon)
Open:=51.46
Change:=-0.18
                  ( -0.35 %)
Bid:=51.53 x400
Trade Time:=4:42 PM EST
Ask:=51.82 x200
Prev Close:=51.71
Last Trade:=51.53
Updating Price:=$
            51.53
Updating Change:=-0.18

(apac)
Open:=5.31
Change:=-0.01
                  ( -0.19 %)
Bid:=4.98 x400
Trade Time:=4:28 PM EST
Ask:=5.55 x200
Prev Close:=5.32
Last Trade:=5.31
Updating Price:=$
            5.31
Updating Change:=-0.01

(apd)
Open:=96.40
Change:=-0.16
                  ( -0.17 %)
Bid:=96.29 x400
Trade Time:=4:11 PM EST
Ask:=96.88 x200
Prev Close:=96.45
Last Trade:=96.29
Updating Price:=$
            96.29
Updating Change:=-0.16

(apkt)
Open:=72.00
Change:=+1.78
                  (+2.47 %)
Bid:=73.27 x400
Trade Time:=5:00 PM EST
Ask:=73.79 x200
Prev Close:=72.02
Last Trade:=73.80
Updating Price:=$
            73.80
Updating Change:=+1.78

(apol)
Open:=46.47
Change:=+0.57
                  (+1.23 %)
Bid:=47.03 x400
Trade Time:=3:55 PM EST
Ask:=47.04 x200
Prev Close:=46.46
Last Trade:=47.03
Updating Price:=$
            47.03
Updating Change:=+0.57

(aray)
Open:=8.11
Change:=-0.02
                  ( -0.25 %)
Bid:=8.01 x400
Trade Time:=4:28 PM EST
Ask:=8.44 x200
Prev Close:=8.14
Last Trade:=8.12
Updating Price:=$
            8.12
Updating Change:=-0.02

(arb)
Open:=41.32
Change:=+0.04
                  (+0.10 %)
Bid:=40.32 x400
Trade Time:=4:13 PM EST
Ask:=42.02 x200
Prev Close:=41.26
Last Trade:=41.30
Updating Price:=$
            41.30
Updating Change:=+0.04

(are)
Open:=78.97
Change:=+1.45
                  (+1.84 %)
Bid:=76.71 x400
Trade Time:=4:33 PM EST
Ask:=83.07 x200
Prev Close:=79.01
Last Trade:=80.46
Updating Price:=$
            80.46
Updating Change:=+1.45

(ari)
Open:=16.22
Change:=-0.08
                  ( -0.49 %)
Bid:=16.06 x400
Trade Time:=4:28 PM EST
Ask:=16.85 x200
Prev Close:=16.24
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=-0.08

(aria)
Open:=11.76
Change:=+0.36
                  (+3.12 %)
Bid:=11.90 x400
Trade Time:=4:28 PM EST
Ask:=11.98 x200
Prev Close:=11.54
Last Trade:=11.90
Updating Price:=$
            11.90
Updating Change:=+0.36

(aro)
Open:=17.64
Change:=+0.03
                  (+0.17 %)
Bid:=17.60 x400
Trade Time:=4:10 PM EST
Ask:=17.67 x200
Prev Close:=17.56
Last Trade:=17.59
Updating Price:=$
            17.59
Updating Change:=+0.03

(arow)
Open:=24.67
Change:=-0.11
                  ( -0.45 %)
Bid:=24.17 x400
Trade Time:=4:00 PM EST
Ask:=25.40 x200
Prev Close:=24.66
Last Trade:=24.55
Updating Price:=$
            24.55
Updating Change:=-0.11

(arw)
Open:=42.05
Change:=-0.65
                  ( -1.55 %)
Bid:=41.09 x400
Trade Time:=4:28 PM EST
Ask:=41.46 x200
Prev Close:=41.89
Last Trade:=41.24
Updating Price:=$
            41.24
Updating Change:=-0.65

(asca)
Open:=23.74
Change:=+0.16
                  (+0.67 %)
Bid:=23.22 x400
Trade Time:=5:04 PM EST
Ask:=24.42 x200
Prev Close:=23.75
Last Trade:=23.91
Updating Price:=$
            23.91
Updating Change:=+0.16

(asfi)
Open:=8.18
Change:=
Bid:=8.04 x400
Trade Time:=4:03 PM EST
Ask:=8.64 x200
Prev Close:=8.13
Last Trade:=8.13
Updating Price:=$
            8.13
Updating Change:=null

(atls)
Open:=21.84
Change:=+0.93
                  (+4.27 %)
Bid:=22.13 x400
Trade Time:=4:02 PM EST
Ask:=23.29 x200
Prev Close:=21.79
Last Trade:=22.72
Updating Price:=$
            22.72
Updating Change:=+0.93

(atni)
Open:=38.20
Change:=-0.23
                  ( -0.60 %)
Bid:=37.05 x400
Trade Time:=4:10 PM EST
Ask:=38.09 x200
Prev Close:=38.14
Last Trade:=37.91
Updating Price:=$
            37.91
Updating Change:=-0.23

(atpg)
Open:=15.73
Change:=-0.11
                  ( -0.70 %)
Bid:=15.41 x400
Trade Time:=4:28 PM EST
Ask:=15.77 x200
Prev Close:=15.65
Last Trade:=15.54
Updating Price:=$
            15.54
Updating Change:=-0.11

(atsg)
Open:=6.90
Change:=+0.01
                  (+0.15 %)
Bid:=6.60 x400
Trade Time:=4:28 PM EST
Ask:=6.90 x200
Prev Close:=6.89
Last Trade:=6.90
Updating Price:=$
            6.90
Updating Change:=+0.01

(atvi)
Open:=11.83
Change:=-0.07
                  ( -0.55 %)
Bid:=11.77 x400
Trade Time:=3:55 PM EST
Ask:=11.78 x200
Prev Close:=11.84
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=-0.07

(auxl)
Open:=19.79
Change:=-0.32
                  ( -1.62 %)
Bid:=18.94 x400
Trade Time:=4:28 PM EST
Ask:=19.61 x200
Prev Close:=19.79
Last Trade:=19.47
Updating Price:=$
            19.47
Updating Change:=-0.32

(avid)
Open:=19.52
Change:=+0.05
                  (+0.26 %)
Bid:=18.87 x400
Trade Time:=5:00 PM EST
Ask:=19.64 x200
Prev Close:=19.40
Last Trade:=19.45
Updating Price:=$
            19.45
Updating Change:=+0.05

(avnw)
Open:=3.95
Change:=+0.02
                  (+0.51 %)
Bid:=3.40 x400
Trade Time:=4:03 PM EST
Ask:=4.17 x200
Prev Close:=3.96
Last Trade:=3.98
Updating Price:=$
            3.98
Updating Change:=+0.02

(avx)
Open:=15.60
Change:=-0.08
                  ( -0.51 %)
Bid:=15.05 x400
Trade Time:=4:10 PM EST
Ask:=15.47 x200
Prev Close:=15.55
Last Trade:=15.47
Updating Price:=$
            15.47
Updating Change:=-0.08

(avy)
Open:=38.97
Change:=-0.45
                  ( -1.15 %)
Bid:=38.57 x400
Trade Time:=4:11 PM EST
Ask:=38.77 x200
Prev Close:=39.02
Last Trade:=38.57
Updating Price:=$
            38.57
Updating Change:=-0.45

(awi)
Open:=46.99
Change:=+0.05
                  (+0.11 %)
Bid:=46.95 x400
Trade Time:=4:10 PM EST
Ask:=48.04 x200
Prev Close:=46.99
Last Trade:=47.04
Updating Price:=$
            47.04
Updating Change:=+0.05

(awr)
Open:=35.05
Change:=+0.02
                  (+0.06 %)
Bid:=34.58 x400
Trade Time:=4:28 PM EST
Ask:=35.33 x200
Prev Close:=35.02
Last Trade:=35.04
Updating Price:=$
            35.04
Updating Change:=+0.02

(axl)
Open:=10.95
Change:=+0.02
                  (+0.18 %)
Bid:=10.68 x400
Trade Time:=4:28 PM EST
Ask:=11.36 x200
Prev Close:=10.93
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=+0.02

(axp)
Open:=52.27
Change:=+0.01
                  (+0.02 %)
Bid:=52.35 x400
Trade Time:=3:55 PM EST
Ask:=52.36 x200
Prev Close:=52.34
Last Trade:=52.35
Updating Price:=$
            52.35
Updating Change:=+0.01

(axs)
Open:=31.14
Change:=-0.29
                  ( -0.93 %)
Bid:=30.07 x400
Trade Time:=4:28 PM EST
Ask:=31.48 x200
Prev Close:=31.13
Last Trade:=30.84
Updating Price:=$
            30.84
Updating Change:=-0.29

(azo)
Open:=296.14
Change:=-0.48
                  ( -0.16 %)
Bid:=295.41 x400
Trade Time:=4:53 PM EST
Ask:=298.99 x200
Prev Close:=297.62
Last Trade:=297.14
Updating Price:=$
            297.14
Updating Change:=-0.48

(ba)
Open:=74.17
Change:=-0.14
                  ( -0.19 %)
Bid:=74.12 x400
Trade Time:=3:55 PM EST
Ask:=74.13 x200
Prev Close:=74.27
Last Trade:=74.13
Updating Price:=$
            74.13
Updating Change:=-0.14

(bac)
Open:=11.06
Change:=-0.11
                  ( -0.95 %)
Bid:=10.98 x400
Trade Time:=3:55 PM EST
Ask:=10.99 x200
Prev Close:=11.09
Last Trade:=10.99
Updating Price:=$
            10.99
Updating Change:=-0.11

(bamm)
Open:=3.44
Change:=-0.13
                  ( -3.78 %)
Bid:=2.77 x400
Trade Time:=4:00 PM EST
Ask:=3.31 x200
Prev Close:=3.44
Last Trade:=3.31
Updating Price:=$
            3.31
Updating Change:=-0.13

(bbbb)
Open:=44.18
Change:=-0.02
                  ( -0.06 %)
Bid:=44.14 x400
Trade Time:=4:03 PM EST
Ask:=44.25 x200
Prev Close:=44.17
Last Trade:=44.15
Updating Price:=$
            44.15
Updating Change:=-0.02

(bbby)
Open:=59.49
Change:=-0.09
                  ( -0.15 %)
Bid:=59.30 x400
Trade Time:=3:55 PM EST
Ask:=59.31 x200
Prev Close:=59.39
Last Trade:=59.30
Updating Price:=$
            59.30
Updating Change:=-0.09

(bbg)
Open:=46.76
Change:=+0.15
                  (+0.32 %)
Bid:=46.55 x400
Trade Time:=4:10 PM EST
Ask:=47.02 x200
Prev Close:=46.66
Last Trade:=46.81
Updating Price:=$
            46.81
Updating Change:=+0.15

(bbgi)
Open:=4.19
Change:=-0.01
                  ( -0.24 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=5.43 x200
Prev Close:=4.25
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=-0.01

(bbw)
Open:=6.30
Change:=-0.28
                  ( -4.42 %)
Bid:=5.77 x400
Trade Time:=4:28 PM EST
Ask:=6.41 x200
Prev Close:=6.33
Last Trade:=6.05
Updating Price:=$
            6.05
Updating Change:=-0.28

(bc)
Open:=21.35
Change:=-0.09
                  ( -0.42 %)
Bid:=20.76 x400
Trade Time:=5:05 PM EST
Ask:=21.46 x200
Prev Close:=21.40
Last Trade:=21.31
Updating Price:=$
            21.31
Updating Change:=-0.09

(bcrx)
Open:=3.78
Change:=-0.03
                  ( -0.79 %)
Bid:=3.69 x400
Trade Time:=5:00 PM EST
Ask:=3.99 x200
Prev Close:=3.78
Last Trade:=3.75
Updating Price:=$
            3.75
Updating Change:=-0.03

(bcsi)
Open:=22.29
Change:=-0.23
                  ( -1.04 %)
Bid:=21.34 x400
Trade Time:=5:05 PM EST
Ask:=22.15 x200
Prev Close:=22.19
Last Trade:=21.96
Updating Price:=$
            21.96
Updating Change:=-0.23

(bdge)
Open:=21.65
Change:=+0.12
                  (+0.55 %)
Bid:=17.38 x400
Trade Time:=4:28 PM EST
Ask:=22.85 x200
Prev Close:=21.67
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=+0.12

(beat)
Open:=5.21
Change:=+0.01
                  (+0.19 %)
Bid:=5.06 x400
Trade Time:=4:28 PM EST
Ask:=5.55 x200
Prev Close:=5.23
Last Trade:=5.24
Updating Price:=$
            5.24
Updating Change:=+0.01

(beav)
Open:=41.26
Change:=+0.05
                  (+0.12 %)
Bid:=40.35 x400
Trade Time:=4:36 PM EST
Ask:=42.09 x200
Prev Close:=41.29
Last Trade:=41.34
Updating Price:=$
            41.34
Updating Change:=+0.05

(belfb)
Open:=21.76
Change:=+0.04
                  (+0.18 %)
Bid:=20.95 x400
Trade Time:=4:03 PM EST
Ask:=22.10 x200
Prev Close:=21.87
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=+0.04

(bfs)
Open:=39.73
Change:=
Bid:=38.41 x400
Trade Time:=4:02 PM EST
Ask:=40.82 x200
Prev Close:=39.82
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=null

(bgcp)
Open:=7.82
Change:=
Bid:=7.70 x400
Trade Time:=4:28 PM EST
Ask:=7.88 x200
Prev Close:=7.82
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=null

(bgs)
Open:=20.71
Change:=+0.47
                  (+2.27 %)
Bid:=20.54 x400
Trade Time:=4:28 PM EST
Ask:=21.49 x200
Prev Close:=20.69
Last Trade:=21.16
Updating Price:=$
            21.16
Updating Change:=+0.47

(bh)
Open:=398.29
Change:=+2.38
                  (+0.60 %)
Bid:=400.46 x400
Trade Time:=4:28 PM EST
Ask:=402.05 x200
Prev Close:=399.67
Last Trade:=402.05
Updating Price:=$
            402.05
Updating Change:=+2.38

(bidu)
Open:=145.81
Change:=+2.49
                  (+1.74 %)
Bid:=145.83 x400
Trade Time:=3:55 PM EST
Ask:=145.85 x200
Prev Close:=143.35
Last Trade:=145.84
Updating Price:=$
            145.84
Updating Change:=+2.49

(biib)
Open:=108.62
Change:=-0.60
                  ( -0.55 %)
Bid:=107.90 x400
Trade Time:=3:55 PM EST
Ask:=107.91 x200
Prev Close:=108.50
Last Trade:=107.90
Updating Price:=$
            107.90
Updating Change:=-0.60

(bio)
Open:=121.76
Change:=-0.10
                  ( -0.08 %)
Bid:=120.72 x400
Trade Time:=4:03 PM EST
Ask:=122.16 x200
Prev Close:=121.54
Last Trade:=121.44
Updating Price:=$
            121.44
Updating Change:=-0.10

(bj)
Open:=50.42
Change:=-0.02
                  ( -0.04 %)
Bid:=50.34 x400
Trade Time:=4:08 PM EST
Ask:=50.42 x200
Prev Close:=50.36
Last Trade:=50.34
Updating Price:=$
            50.34
Updating Change:=-0.02

(bkmu)
Open:=3.68
Change:=+0.11
                  (+2.99 %)
Bid:=3.74 x400
Trade Time:=4:00 PM EST
Ask:=3.83 x200
Prev Close:=3.68
Last Trade:=3.79
Updating Price:=$
            3.79
Updating Change:=+0.11

(bldr)
Open:=2.18
Change:=-0.01
                  ( -0.46 %)
Bid:=1.90 x400
Trade Time:=5:05 PM EST
Ask:=2.28 x200
Prev Close:=2.18
Last Trade:=2.17
Updating Price:=$
            2.17
Updating Change:=-0.01

(blk)
Open:=195.44
Change:=-1.91
                  ( -0.97 %)
Bid:=194.52 x400
Trade Time:=4:11 PM EST
Ask:=198.99 x200
Prev Close:=196.42
Last Trade:=194.51
Updating Price:=$
            194.51
Updating Change:=-1.91

(bll)
Open:=39.01
Change:=+0.15
                  (+0.38 %)
Bid:=38.47 x400
Trade Time:=4:53 PM EST
Ask:=40.00 x200
Prev Close:=39.14
Last Trade:=39.29
Updating Price:=$
            39.29
Updating Change:=+0.15

(bmc)
Open:=55.75
Change:=-0.35
                  ( -0.63 %)
Bid:=55.43 x400
Trade Time:=3:55 PM EST
Ask:=55.44 x200
Prev Close:=55.79
Last Trade:=55.44
Updating Price:=$
            55.44
Updating Change:=-0.35

(bmi)
Open:=37.46
Change:=+0.16
                  (+0.43 %)
Bid:=36.78 x400
Trade Time:=4:28 PM EST
Ask:=38.41 x200
Prev Close:=37.49
Last Trade:=37.65
Updating Price:=$
            37.65
Updating Change:=+0.16

(bmrn)
Open:=27.70
Change:=-0.07
                  ( -0.25 %)
Bid:=27.11 x400
Trade Time:=4:36 PM EST
Ask:=28.42 x200
Prev Close:=27.86
Last Trade:=27.79
Updating Price:=$
            27.79
Updating Change:=-0.07

(bmtc)
Open:=20.38
Change:=-0.27
                  ( -1.32 %)
Bid:=19.61 x400
Trade Time:=4:28 PM EST
Ask:=20.58 x200
Prev Close:=20.38
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=-0.27

(bokf)
Open:=55.73
Change:=-0.41
                  ( -0.74 %)
Bid:=53.29 x400
Trade Time:=4:28 PM EST
Ask:=56.68 x200
Prev Close:=55.73
Last Trade:=55.32
Updating Price:=$
            55.32
Updating Change:=-0.41

(boom)
Open:=22.95
Change:=+0.11
                  (+0.48 %)
Bid:=21.94 x400
Trade Time:=4:28 PM EST
Ask:=23.95 x200
Prev Close:=23.03
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=+0.11

(bpop)
Open:=2.75
Change:=-0.05
                  ( -1.86 %)
Bid:=2.67 x400
Trade Time:=4:09 PM EST
Ask:=2.69 x200
Prev Close:=2.74
Last Trade:=2.69
Updating Price:=$
            2.69
Updating Change:=-0.05

(brc)
Open:=32.92
Change:=+0.05
                  (+0.15 %)
Bid:=32.64 x400
Trade Time:=4:28 PM EST
Ask:=33.32 x200
Prev Close:=32.93
Last Trade:=32.98
Updating Price:=$
            32.98
Updating Change:=+0.05

(brcm)
Open:=34.29
Change:=-0.15
                  ( -0.44 %)
Bid:=34.25 x400
Trade Time:=3:55 PM EST
Ask:=34.26 x200
Prev Close:=34.41
Last Trade:=34.26
Updating Price:=$
            34.26
Updating Change:=-0.15

(bre)
Open:=50.87
Change:=+0.42
                  (+0.82 %)
Bid:=50.81 x400
Trade Time:=4:33 PM EST
Ask:=51.87 x200
Prev Close:=50.92
Last Trade:=51.34
Updating Price:=$
            51.34
Updating Change:=+0.42

(brli)
Open:=20.85
Change:=-0.32
                  ( -1.53 %)
Bid:=20.41 x400
Trade Time:=4:28 PM EST
Ask:=21.13 x200
Prev Close:=20.85
Last Trade:=20.53
Updating Price:=$
            20.53
Updating Change:=-0.32

(brs)
Open:=50.43
Change:=-0.44
                  ( -0.87 %)
Bid:=50.13 x400
Trade Time:=4:13 PM EST
Ask:=50.65 x200
Prev Close:=50.82
Last Trade:=50.38
Updating Price:=$
            50.38
Updating Change:=-0.44

(bsrr)
Open:=11.22
Change:=-0.26
                  ( -2.31 %)
Bid:=10.91 x400
Trade Time:=4:28 PM EST
Ask:=11.29 x200
Prev Close:=11.26
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.26

(bstc)
Open:=21.77
Change:=+0.75
                  (+3.46 %)
Bid:=20.43 x400
Trade Time:=4:28 PM EST
Ask:=23.86 x200
Prev Close:=21.67
Last Trade:=22.42
Updating Price:=$
            22.42
Updating Change:=+0.75

(btn)
Open:=4.73
Change:=-0.10
                  ( -2.10 %)
Bid:=4.61 x400
Trade Time:=4:01 PM EST
Ask:=4.78 x200
Prev Close:=4.77
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=-0.10

(buse)
Open:=5.27
Change:=-0.04
                  ( -0.76 %)
Bid:=5.18 x400
Trade Time:=4:03 PM EST
Ask:=5.26 x200
Prev Close:=5.27
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=-0.04

(bxg)
Open:=2.91
Change:=-0.17
                  ( -5.84 %)
Bid:=2.71 x400
Trade Time:=4:03 PM EST
Ask:=2.80 x200
Prev Close:=2.91
Last Trade:=2.74
Updating Price:=$
            2.74
Updating Change:=-0.17

(bxs)
Open:=12.57
Change:=-0.29
                  ( -2.31 %)
Bid:=11.84 x400
Trade Time:=5:06 PM EST
Ask:=12.68 x200
Prev Close:=12.57
Last Trade:=12.28
Updating Price:=$
            12.28
Updating Change:=-0.29

(byi)
Open:=41.13
Change:=-0.03
                  ( -0.07 %)
Bid:=40.16 x400
Trade Time:=4:28 PM EST
Ask:=41.85 x200
Prev Close:=41.15
Last Trade:=41.12
Updating Price:=$
            41.12
Updating Change:=-0.03

(bz)
Open:=7.93
Change:=-0.04
                  ( -0.51 %)
Bid:=7.85 x400
Trade Time:=4:28 PM EST
Ask:=8.23 x200
Prev Close:=7.90
Last Trade:=7.86
Updating Price:=$
            7.86
Updating Change:=-0.04

(c)
Open:=42.89
Change:=-0.31
                  ( -0.72 %)
Bid:=42.60 x400
Trade Time:=4:28 PM EST
Ask:=42.62 x200
Prev Close:=42.88
Last Trade:=42.57
Updating Price:=$
            42.57
Updating Change:=-0.31

(ca)
Open:=23.09
Change:=-0.27
                  ( -1.17 %)
Bid:=22.89 x400
Trade Time:=3:55 PM EST
Ask:=22.90 x200
Prev Close:=23.17
Last Trade:=22.90
Updating Price:=$
            22.90
Updating Change:=-0.27

(cag)
Open:=25.86
Change:=-0.16
                  ( -0.62 %)
Bid:=25.75 x400
Trade Time:=4:20 PM EST
Ask:=25.88 x200
Prev Close:=25.90
Last Trade:=25.74
Updating Price:=$
            25.74
Updating Change:=-0.16

(cah)
Open:=46.22
Change:=+0.06
                  (+0.13 %)
Bid:=46.38 x400
Trade Time:=4:12 PM EST
Ask:=46.52 x200
Prev Close:=46.32
Last Trade:=46.38
Updating Price:=$
            46.38
Updating Change:=+0.06

(cake)
Open:=32.87
Change:=+0.51
                  (+1.55 %)
Bid:=33.21 x400
Trade Time:=4:28 PM EST
Ask:=33.34 x200
Prev Close:=32.83
Last Trade:=33.34
Updating Price:=$
            33.34
Updating Change:=+0.51

(cap)
Open:=20.66
Change:=-0.61
                  ( -2.95 %)
Bid:=19.46 x400
Trade Time:=4:28 PM EST
Ask:=20.53 x200
Prev Close:=20.71
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=-0.61

(cas)
Open:=17.06
Change:=+0.10
                  (+0.59 %)
Bid:=16.30 x400
Trade Time:=4:00 PM EST
Ask:=17.51 x200
Prev Close:=17.05
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=+0.10

(casc)
Open:=49.06
Change:=+0.40
                  (+0.82 %)
Bid:=48.26 x400
Trade Time:=4:28 PM EST
Ask:=50.25 x200
Prev Close:=49.00
Last Trade:=49.40
Updating Price:=$
            49.40
Updating Change:=+0.40

(cat)
Open:=107.92
Change:=-0.17
                  ( -0.16 %)
Bid:=108.44 x400
Trade Time:=3:55 PM EST
Ask:=108.46 x200
Prev Close:=108.62
Last Trade:=108.45
Updating Price:=$
            108.45
Updating Change:=-0.17

(caty)
Open:=16.65
Change:=-0.17
                  ( -1.02 %)
Bid:=16.21 x400
Trade Time:=5:06 PM EST
Ask:=16.94 x200
Prev Close:=16.66
Last Trade:=16.49
Updating Price:=$
            16.49
Updating Change:=-0.17

(cavm)
Open:=44.22
Change:=-0.72
                  ( -1.62 %)
Bid:=43.51 x400
Trade Time:=4:10 PM EST
Ask:=43.71 x200
Prev Close:=44.37
Last Trade:=43.65
Updating Price:=$
            43.65
Updating Change:=-0.72

(cb)
Open:=62.98
Change:=-0.83
                  ( -1.32 %)
Bid:=61.84 x400
Trade Time:=4:55 PM EST
Ask:=62.59 x200
Prev Close:=63.03
Last Trade:=62.20
Updating Price:=$
            62.20
Updating Change:=-0.83

(cbb)
Open:=3.30
Change:=-0.02
                  ( -0.61 %)
Bid:=2.72 x400
Trade Time:=5:06 PM EST
Ask:=3.55 x200
Prev Close:=3.29
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=-0.02

(cbg)
Open:=25.31
Change:=
Bid:=25.21 x400
Trade Time:=4:42 PM EST
Ask:=25.54 x200
Prev Close:=25.39
Last Trade:=25.39
Updating Price:=$
            25.39
Updating Change:=null

(cbr)
Open:=5.60
Change:=+0.03
                  (+0.54 %)
Bid:=5.60 x400
Trade Time:=4:28 PM EST
Ask:=5.65 x200
Prev Close:=5.60
Last Trade:=5.63
Updating Price:=$
            5.63
Updating Change:=+0.03

(cbu)
Open:=25.14
Change:=+0.01
                  (+0.04 %)
Bid:=24.52 x400
Trade Time:=4:28 PM EST
Ask:=25.42 x200
Prev Close:=25.14
Last Trade:=25.15
Updating Price:=$
            25.15
Updating Change:=+0.01

(ccbg)
Open:=10.26
Change:=+0.02
                  (+0.19 %)
Bid:=9.14 x400
Trade Time:=4:00 PM EST
Ask:=10.96 x200
Prev Close:=10.27
Last Trade:=10.29
Updating Price:=$
            10.29
Updating Change:=+0.02

(ccc)
Open:=17.06
Change:=-0.01
                  ( -0.06 %)
Bid:=16.59 x400
Trade Time:=5:07 PM EST
Ask:=17.45 x200
Prev Close:=17.05
Last Trade:=17.04
Updating Price:=$
            17.04
Updating Change:=-0.01

(cce)
Open:=29.78
Change:=-0.05
                  ( -0.17 %)
Bid:=29.76 x400
Trade Time:=4:28 PM EST
Ask:=29.93 x200
Prev Close:=29.81
Last Trade:=29.76
Updating Price:=$
            29.76
Updating Change:=-0.05

(ccmp)
Open:=47.93
Change:=-0.67
                  ( -1.40 %)
Bid:=47.24 x400
Trade Time:=4:03 PM EST
Ask:=47.44 x200
Prev Close:=48.02
Last Trade:=47.35
Updating Price:=$
            47.35
Updating Change:=-0.67

(ccne)
Open:=13.86
Change:=-0.17
                  ( -1.23 %)
Bid:=10.90 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.86
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=-0.17

(ccoi)
Open:=17.12
Change:=+0.21
                  (+1.23 %)
Bid:=17.23 x400
Trade Time:=4:28 PM EST
Ask:=17.30 x200
Prev Close:=17.05
Last Trade:=17.26
Updating Price:=$
            17.26
Updating Change:=+0.21

(cdzi)
Open:=11.21
Change:=+0.09
                  (+0.81 %)
Bid:=10.81 x400
Trade Time:=4:28 PM EST
Ask:=11.24 x200
Prev Close:=11.18
Last Trade:=11.27
Updating Price:=$
            11.27
Updating Change:=+0.09

(cec)
Open:=41.98
Change:=-0.51
                  ( -1.22 %)
Bid:=41.17 x400
Trade Time:=4:28 PM EST
Ask:=41.61 x200
Prev Close:=41.94
Last Trade:=41.43
Updating Price:=$
            41.43
Updating Change:=-0.51

(ceco)
Open:=21.70
Change:=+0.19
                  (+0.88 %)
Bid:=21.80 x400
Trade Time:=4:08 PM EST
Ask:=21.86 x200
Prev Close:=21.64
Last Trade:=21.83
Updating Price:=$
            21.83
Updating Change:=+0.19

(celg)
Open:=60.94
Change:=-0.61
                  ( -1.00 %)
Bid:=60.27 x400
Trade Time:=3:55 PM EST
Ask:=60.28 x200
Prev Close:=60.88
Last Trade:=60.27
Updating Price:=$
            60.27
Updating Change:=-0.61

(ceph)
Open:=80.23
Change:=-0.12
                  ( -0.15 %)
Bid:=80.05 x400
Trade Time:=3:54 PM EST
Ask:=80.06 x200
Prev Close:=80.18
Last Trade:=80.06
Updating Price:=$
            80.06
Updating Change:=-0.12

(cern)
Open:=62.59
Change:=+0.45
                  (+0.72 %)
Bid:=62.99 x400
Trade Time:=3:55 PM EST
Ask:=63.01 x200
Prev Close:=62.54
Last Trade:=62.99
Updating Price:=$
            62.99
Updating Change:=+0.45

(cers)
Open:=3.00
Change:=-0.07
                  ( -2.32 %)
Bid:=2.90 x400
Trade Time:=4:28 PM EST
Ask:=2.95 x200
Prev Close:=3.02
Last Trade:=2.95
Updating Price:=$
            2.95
Updating Change:=-0.07

(cffn)
Open:=11.79
Change:=-0.03
                  ( -0.21 %)
Bid:=11.40 x400
Trade Time:=5:00 PM EST
Ask:=12.22 x200
Prev Close:=11.85
Last Trade:=11.82
Updating Price:=$
            11.82
Updating Change:=-0.03

(cfnb)
Open:=15.88
Change:=+0.40
                  (+2.60 %)
Bid:=15.16 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=15.37
Last Trade:=15.77
Updating Price:=$
            15.77
Updating Change:=+0.40

(cfnl)
Open:=11.06
Change:=+0.07
                  (+0.63 %)
Bid:=10.81 x400
Trade Time:=4:28 PM EST
Ask:=11.63 x200
Prev Close:=11.08
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=+0.07

(cgx)
Open:=55.55
Change:=+0.95
                  (+1.71 %)
Bid:=56.22 x400
Trade Time:=4:28 PM EST
Ask:=56.87 x200
Prev Close:=55.54
Last Trade:=56.49
Updating Price:=$
            56.49
Updating Change:=+0.95

(chdx)
Open:=13.56
Change:=+0.06
                  (+0.44 %)
Bid:=12.76 x400
Trade Time:=4:28 PM EST
Ask:=14.49 x200
Prev Close:=13.50
Last Trade:=13.56
Updating Price:=$
            13.56
Updating Change:=+0.06

(chg)
Open:=54.05
Change:=+0.03
                  (+0.06 %)
Bid:=53.75 x400
Trade Time:=4:28 PM EST
Ask:=54.35 x200
Prev Close:=54.01
Last Trade:=54.04
Updating Price:=$
            54.04
Updating Change:=+0.03

(chh)
Open:=34.39
Change:=-0.12
                  ( -0.35 %)
Bid:=34.09 x400
Trade Time:=4:02 PM EST
Ask:=34.51 x200
Prev Close:=34.43
Last Trade:=34.31
Updating Price:=$
            34.31
Updating Change:=-0.12

(chkp)
Open:=56.98
Change:=+0.89
                  (+1.57 %)
Bid:=57.63 x400
Trade Time:=3:55 PM EST
Ask:=57.64 x200
Prev Close:=56.75
Last Trade:=57.64
Updating Price:=$
            57.64
Updating Change:=+0.89

(chrs)
Open:=4.19
Change:=+0.02
                  (+0.48 %)
Bid:=4.18 x400
Trade Time:=4:03 PM EST
Ask:=4.26 x200
Prev Close:=4.20
Last Trade:=4.22
Updating Price:=$
            4.22
Updating Change:=+0.02

(chrw)
Open:=80.80
Change:=-0.09
                  ( -0.11 %)
Bid:=80.53 x400
Trade Time:=3:55 PM EST
Ask:=80.54 x200
Prev Close:=80.62
Last Trade:=80.53
Updating Price:=$
            80.53
Updating Change:=-0.09

(chs)
Open:=15.48
Change:=+0.05
                  (+0.32 %)
Bid:=15.02 x400
Trade Time:=5:03 PM EST
Ask:=15.75 x200
Prev Close:=15.46
Last Trade:=15.51
Updating Price:=$
            15.51
Updating Change:=+0.05

(chsp)
Open:=16.74
Change:=+0.03
                  (+0.18 %)
Bid:=16.56 x400
Trade Time:=4:03 PM EST
Ask:=17.17 x200
Prev Close:=16.71
Last Trade:=16.74
Updating Price:=$
            16.74
Updating Change:=+0.03

(cix)
Open:=12.93
Change:=-0.06
                  ( -0.46 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=14.00 x200
Prev Close:=13.18
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=-0.06

(ckh)
Open:=102.23
Change:=+1.03
                  (+1.01 %)
Bid:=98.28 x400
Trade Time:=4:02 PM EST
Ask:=104.99 x200
Prev Close:=101.87
Last Trade:=102.90
Updating Price:=$
            102.90
Updating Change:=+1.03

(ckp)
Open:=18.11
Change:=-0.22
                  ( -1.21 %)
Bid:=17.47 x400
Trade Time:=4:28 PM EST
Ask:=18.46 x200
Prev Close:=18.15
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=-0.22

(clc)
Open:=47.91
Change:=-0.21
                  ( -0.44 %)
Bid:=47.46 x400
Trade Time:=4:10 PM EST
Ask:=47.94 x200
Prev Close:=47.91
Last Trade:=47.70
Updating Price:=$
            47.70
Updating Change:=-0.21

(cldt)
Open:=16.48
Change:=-0.08
                  ( -0.49 %)
Bid:=15.82 x400
Trade Time:=4:00 PM EST
Ask:=16.97 x200
Prev Close:=16.44
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=-0.08

(clh)
Open:=105.10
Change:=+1.88
                  (+1.79 %)
Bid:=100.10 x400
Trade Time:=4:28 PM EST
Ask:=114.98 x200
Prev Close:=104.82
Last Trade:=106.70
Updating Price:=$
            106.70
Updating Change:=+1.88

(clne)
Open:=13.30
Change:=+0.21
                  (+1.58 %)
Bid:=13.28 x400
Trade Time:=5:08 PM EST
Ask:=13.46 x200
Prev Close:=13.27
Last Trade:=13.48
Updating Price:=$
            13.48
Updating Change:=+0.21

(clny)
Open:=18.17
Change:=+0.19
                  (+1.05 %)
Bid:=17.81 x400
Trade Time:=4:28 PM EST
Ask:=18.82 x200
Prev Close:=18.17
Last Trade:=18.36
Updating Price:=$
            18.36
Updating Change:=+0.19

(clp)
Open:=20.69
Change:=+0.04
                  (+0.19 %)
Bid:=20.23 x400
Trade Time:=4:24 PM EST
Ask:=21.29 x200
Prev Close:=20.72
Last Trade:=20.76
Updating Price:=$
            20.76
Updating Change:=+0.04

(clr)
Open:=66.01
Change:=+0.80
                  (+1.21 %)
Bid:=66.39 x400
Trade Time:=4:03 PM EST
Ask:=68.11 x200
Prev Close:=65.93
Last Trade:=66.73
Updating Price:=$
            66.73
Updating Change:=+0.80

(clw)
Open:=70.24
Change:=-1.94
                  ( -2.75 %)
Bid:=60.90 x400
Trade Time:=4:28 PM EST
Ask:=71.47 x200
Prev Close:=70.46
Last Trade:=68.52
Updating Price:=$
            68.52
Updating Change:=-1.94

(cmcsa)
Open:=25.75
Change:=+0.25
                  (+0.97 %)
Bid:=25.97 x400
Trade Time:=3:55 PM EST
Ask:=25.98 x200
Prev Close:=25.73
Last Trade:=25.98
Updating Price:=$
            25.98
Updating Change:=+0.25

(cmls)
Open:=3.58
Change:=-0.15
                  ( -4.18 %)
Bid:=2.97 x400
Trade Time:=4:00 PM EST
Ask:=4.19 x200
Prev Close:=3.59
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=-0.15

(cmn)
Open:=26.94
Change:=+0.34
                  (+1.26 %)
Bid:=26.03 x400
Trade Time:=4:28 PM EST
Ask:=28.43 x200
Prev Close:=27.00
Last Trade:=27.34
Updating Price:=$
            27.34
Updating Change:=+0.34

(cmo)
Open:=13.46
Change:=+0.03
                  (+0.22 %)
Bid:=13.36 x400
Trade Time:=4:11 PM EST
Ask:=13.48 x200
Prev Close:=13.43
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=+0.03

(cmp)
Open:=86.62
Change:=+0.22
                  (+0.25 %)
Bid:=86.15 x400
Trade Time:=4:28 PM EST
Ask:=87.20 x200
Prev Close:=86.58
Last Trade:=86.80
Updating Price:=$
            86.80
Updating Change:=+0.22

(cmtl)
Open:=28.31
Change:=+0.26
                  (+0.92 %)
Bid:=28.50 x400
Trade Time:=4:28 PM EST
Ask:=28.90 x200
Prev Close:=28.41
Last Trade:=28.67
Updating Price:=$
            28.67
Updating Change:=+0.26

(cnbka)
Open:=26.93
Change:=
Bid:=24.86 x400
Trade Time:=4:28 PM EST
Ask:=28.30 x200
Prev Close:=26.95
Last Trade:=26.95
Updating Price:=$
            26.95
Updating Change:=null

(cnc)
Open:=36.04
Change:=+0.48
                  (+1.34 %)
Bid:=35.50 x400
Trade Time:=5:08 PM EST
Ask:=37.09 x200
Prev Close:=35.93
Last Trade:=36.41
Updating Price:=$
            36.41
Updating Change:=+0.48

(cnk)
Open:=20.73
Change:=-0.92
                  ( -4.36 %)
Bid:=19.90 x400
Trade Time:=4:28 PM EST
Ask:=20.68 x200
Prev Close:=21.12
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=-0.92

(cnsl)
Open:=19.55
Change:=+0.21
                  (+1.08 %)
Bid:=19.71 x400
Trade Time:=4:28 PM EST
Ask:=19.78 x200
Prev Close:=19.53
Last Trade:=19.74
Updating Price:=$
            19.74
Updating Change:=+0.21

(cog)
Open:=66.38
Change:=-0.05
                  ( -0.07 %)
Bid:=67.16 x400
Trade Time:=4:28 PM EST
Ask:=67.44 x200
Prev Close:=67.21
Last Trade:=67.16
Updating Price:=$
            67.16
Updating Change:=-0.05

(colb)
Open:=17.27
Change:=+0.10
                  (+0.58 %)
Bid:=16.82 x400
Trade Time:=5:08 PM EST
Ask:=17.82 x200
Prev Close:=17.30
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+0.10

(comv)
Open:=3.02
Change:=-0.07
                  ( -2.35 %)
Bid:=2.65 x400
Trade Time:=4:51 PM EST
Ask:=3.05 x200
Prev Close:=2.98
Last Trade:=2.91
Updating Price:=$
            2.91
Updating Change:=-0.07

(coo)
Open:=80.38
Change:=-0.30
                  ( -0.37 %)
Bid:=77.73 x400
Trade Time:=4:28 PM EST
Ask:=82.19 x200
Prev Close:=80.29
Last Trade:=79.99
Updating Price:=$
            79.99
Updating Change:=-0.30

(cost)
Open:=81.69
Change:=-0.29
                  ( -0.36 %)
Bid:=81.24 x400
Trade Time:=3:55 PM EST
Ask:=81.25 x200
Prev Close:=81.54
Last Trade:=81.25
Updating Price:=$
            81.25
Updating Change:=-0.29

(cov)
Open:=54.17
Change:=-0.44
                  ( -0.81 %)
Bid:=53.78 x400
Trade Time:=4:28 PM EST
Ask:=54.93 x200
Prev Close:=54.22
Last Trade:=53.78
Updating Price:=$
            53.78
Updating Change:=-0.44

(cown)
Open:=3.96
Change:=+0.02
                  (+0.51 %)
Bid:=3.90 x400
Trade Time:=5:08 PM EST
Ask:=4.05 x200
Prev Close:=3.94
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=+0.02

(cpa)
Open:=68.17
Change:=-0.70
                  ( -1.03 %)
Bid:=51.36 x400
Trade Time:=4:10 PM EST
Ask:=70.28 x200
Prev Close:=67.85
Last Trade:=67.15
Updating Price:=$
            67.15
Updating Change:=-0.70

(cpe)
Open:=7.06
Change:=+0.02
                  (+0.28 %)
Bid:=6.93 x400
Trade Time:=5:08 PM EST
Ask:=7.44 x200
Prev Close:=7.05
Last Trade:=7.07
Updating Price:=$
            7.07
Updating Change:=+0.02

(cpn)
Open:=16.37
Change:=-0.24
                  ( -1.47 %)
Bid:=15.81 x400
Trade Time:=4:28 PM EST
Ask:=16.58 x200
Prev Close:=16.32
Last Trade:=16.08
Updating Price:=$
            16.08
Updating Change:=-0.24

(cprt)
Open:=47.25
Change:=-0.07
                  ( -0.15 %)
Bid:=46.87 x400
Trade Time:=4:28 PM EST
Ask:=47.24 x200
Prev Close:=47.19
Last Trade:=47.12
Updating Price:=$
            47.12
Updating Change:=-0.07

(cpst)
Open:=1.59
Change:=-0.02
                  ( -1.28 %)
Bid:=1.53 x400
Trade Time:=5:08 PM EST
Ask:=1.55 x200
Prev Close:=1.56
Last Trade:=1.54
Updating Price:=$
            1.54
Updating Change:=-0.02

(cpy)
Open:=13.26
Change:=-0.56
                  ( -4.21 %)
Bid:=12.68 x400
Trade Time:=4:00 PM EST
Ask:=20.32 x200
Prev Close:=13.29
Last Trade:=12.73
Updating Price:=$
            12.73
Updating Change:=-0.56

(cr)
Open:=50.52
Change:=-0.23
                  ( -0.45 %)
Bid:=50.00 x400
Trade Time:=4:28 PM EST
Ask:=50.62 x200
Prev Close:=50.58
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=-0.23

(crai)
Open:=28.04
Change:=+0.11
                  (+0.39 %)
Bid:=26.73 x400
Trade Time:=4:28 PM EST
Ask:=30.91 x200
Prev Close:=27.99
Last Trade:=28.10
Updating Price:=$
            28.10
Updating Change:=+0.11

(crdn)
Open:=38.17
Change:=+0.20
                  (+0.52 %)
Bid:=38.36 x400
Trade Time:=4:08 PM EST
Ask:=38.56 x200
Prev Close:=38.24
Last Trade:=38.44
Updating Price:=$
            38.44
Updating Change:=+0.20

(cree)
Open:=33.70
Change:=-1.05
                  ( -3.10 %)
Bid:=32.82 x400
Trade Time:=4:42 PM EST
Ask:=32.95 x200
Prev Close:=33.86
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=-1.05

(crmt)
Open:=33.68
Change:=+0.55
                  (+1.64 %)
Bid:=32.95 x400
Trade Time:=4:03 PM EST
Ask:=34.78 x200
Prev Close:=33.58
Last Trade:=34.13
Updating Price:=$
            34.13
Updating Change:=+0.55

(crrc)
Open:=11.00
Change:=-0.05
                  ( -0.45 %)
Bid:=10.19 x400
Trade Time:=4:28 PM EST
Ask:=11.86 x200
Prev Close:=11.05
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.05

(crs)
Open:=57.96
Change:=+0.27
                  (+0.47 %)
Bid:=57.88 x400
Trade Time:=4:28 PM EST
Ask:=58.47 x200
Prev Close:=57.91
Last Trade:=58.18
Updating Price:=$
            58.18
Updating Change:=+0.27

(csco)
Open:=15.87
Change:=-0.14
                  ( -0.85 %)
Bid:=15.66 x400
Trade Time:=3:55 PM EST
Ask:=15.67 x200
Prev Close:=15.80
Last Trade:=15.67
Updating Price:=$
            15.67
Updating Change:=-0.14

(csgp)
Open:=59.35
Change:=+0.25
                  (+0.42 %)
Bid:=57.81 x400
Trade Time:=4:28 PM EST
Ask:=61.18 x200
Prev Close:=59.25
Last Trade:=59.50
Updating Price:=$
            59.50
Updating Change:=+0.25

(cstr)
Open:=55.32
Change:=+1.14
                  (+2.06 %)
Bid:=56.35 x400
Trade Time:=4:10 PM EST
Ask:=56.80 x200
Prev Close:=55.34
Last Trade:=56.48
Updating Price:=$
            56.48
Updating Change:=+1.14

(csu)
Open:=9.69
Change:=+0.15
                  (+1.55 %)
Bid:=9.42 x400
Trade Time:=4:28 PM EST
Ask:=10.18 x200
Prev Close:=9.65
Last Trade:=9.80
Updating Price:=$
            9.80
Updating Change:=+0.15

(cswc)
Open:=94.00
Change:=+2.49
                  (+2.64 %)
Bid:=83.78 x400
Trade Time:=4:28 PM EST
Ask:=98.56 x200
Prev Close:=94.14
Last Trade:=96.63
Updating Price:=$
            96.63
Updating Change:=+2.49

(ctas)
Open:=33.78
Change:=-0.15
                  ( -0.44 %)
Bid:=33.82 x400
Trade Time:=4:11 PM EST
Ask:=33.87 x200
Prev Close:=33.97
Last Trade:=33.82
Updating Price:=$
            33.82
Updating Change:=-0.15

(ctgx)
Open:=12.53
Change:=+0.15
                  (+1.20 %)
Bid:=10.96 x400
Trade Time:=4:28 PM EST
Ask:=13.58 x200
Prev Close:=12.47
Last Trade:=12.62
Updating Price:=$
            12.62
Updating Change:=+0.15

(ctl)
Open:=40.98
Change:=-0.03
                  ( -0.07 %)
Bid:=40.96 x400
Trade Time:=4:53 PM EST
Ask:=41.19 x200
Prev Close:=41.03
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=-0.03

(ctrp)
Open:=43.43
Change:=+0.12
                  (+0.27 %)
Bid:=44.17 x400
Trade Time:=3:55 PM EST
Ask:=44.18 x200
Prev Close:=44.05
Last Trade:=44.17
Updating Price:=$
            44.17
Updating Change:=+0.12

(ctsh)
Open:=74.54
Change:=+0.75
                  (+1.00 %)
Bid:=75.54 x400
Trade Time:=3:55 PM EST
Ask:=75.55 x200
Prev Close:=74.80
Last Trade:=75.55
Updating Price:=$
            75.55
Updating Change:=+0.75

(ctxs)
Open:=80.74
Change:=+0.29
                  (+0.36 %)
Bid:=81.03 x400
Trade Time:=3:55 PM EST
Ask:=81.06 x200
Prev Close:=80.78
Last Trade:=81.07
Updating Price:=$
            81.07
Updating Change:=+0.29

(cvo)
Open:=6.45
Change:=-0.03
                  ( -0.47 %)
Bid:=6.22 x400
Trade Time:=4:03 PM EST
Ask:=6.46 x200
Prev Close:=6.44
Last Trade:=6.41
Updating Price:=$
            6.41
Updating Change:=-0.03

(cvx)
Open:=104.11
Change:=+1.07
                  (+1.03 %)
Bid:=105.15 x400
Trade Time:=3:55 PM EST
Ask:=105.16 x200
Prev Close:=104.09
Last Trade:=105.16
Updating Price:=$
            105.16
Updating Change:=+1.07

(cxs)
Open:=11.35
Change:=-0.10
                  ( -0.89 %)
Bid:=11.11 x400
Trade Time:=4:28 PM EST
Ask:=11.39 x200
Prev Close:=11.28
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=-0.10

(cyh)
Open:=26.15
Change:=-0.47
                  ( -1.79 %)
Bid:=25.06 x400
Trade Time:=4:28 PM EST
Ask:=26.32 x200
Prev Close:=26.20
Last Trade:=25.73
Updating Price:=$
            25.73
Updating Change:=-0.47

(cyn)
Open:=55.26
Change:=-0.47
                  ( -0.85 %)
Bid:=54.38 x400
Trade Time:=4:28 PM EST
Ask:=55.49 x200
Prev Close:=55.44
Last Trade:=54.97
Updating Price:=$
            54.97
Updating Change:=-0.47

(cytk)
Open:=1.21
Change:=+0.02
                  (+1.65 %)
Bid:=1.17 x400
Trade Time:=4:00 PM EST
Ask:=1.24 x200
Prev Close:=1.21
Last Trade:=1.23
Updating Price:=$
            1.23
Updating Change:=+0.02

(cytr)
Open:=0.76
Change:=+0.03
                  (+4.41 %)
Bid:=0.61 x400
Trade Time:=4:00 PM EST
Ask:=0.75 x200
Prev Close:=0.68
Last Trade:=0.71
Updating Price:=$
            0.71
Updating Change:=+0.03

(dakt)
Open:=10.88
Change:=+0.30
                  (+2.75 %)
Bid:=10.75 x400
Trade Time:=5:10 PM EST
Ask:=11.23 x200
Prev Close:=10.92
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=+0.30

(dal)
Open:=9.37
Change:=-0.17
                  ( -1.83 %)
Bid:=9.13 x400
Trade Time:=4:46 PM EST
Ask:=9.14 x200
Prev Close:=9.29
Last Trade:=9.12
Updating Price:=$
            9.12
Updating Change:=-0.17

(dar)
Open:=17.11
Change:=+0.25
                  (+1.47 %)
Bid:=17.20 x400
Trade Time:=4:28 PM EST
Ask:=17.49 x200
Prev Close:=16.97
Last Trade:=17.22
Updating Price:=$
            17.22
Updating Change:=+0.25

(dbd)
Open:=31.68
Change:=+0.06
                  (+0.19 %)
Bid:=31.49 x400
Trade Time:=4:28 PM EST
Ask:=31.89 x200
Prev Close:=31.61
Last Trade:=31.67
Updating Price:=$
            31.67
Updating Change:=+0.06

(dd)
Open:=54.36
Change:=-0.03
                  ( -0.06 %)
Bid:=54.43 x400
Trade Time:=3:59 PM EST
Ask:=54.44 x200
Prev Close:=54.47
Last Trade:=54.44
Updating Price:=$
            54.44
Updating Change:=-0.03

(ddic)
Open:=9.58
Change:=-0.10
                  ( -1.04 %)
Bid:=9.20 x400
Trade Time:=4:28 PM EST
Ask:=9.60 x200
Prev Close:=9.57
Last Trade:=9.47
Updating Price:=$
            9.47
Updating Change:=-0.10

(de)
Open:=84.76
Change:=+0.30
                  (+0.35 %)
Bid:=84.87 x400
Trade Time:=4:17 PM EST
Ask:=85.01 x200
Prev Close:=84.54
Last Trade:=84.84
Updating Price:=$
            84.84
Updating Change:=+0.30

(deck)
Open:=89.85
Change:=+0.72
                  (+0.80 %)
Bid:=90.76 x400
Trade Time:=4:10 PM EST
Ask:=91.58 x200
Prev Close:=90.03
Last Trade:=90.75
Updating Price:=$
            90.75
Updating Change:=+0.72

(dei)
Open:=20.28
Change:=+0.15
                  (+0.74 %)
Bid:=19.90 x400
Trade Time:=4:33 PM EST
Ask:=20.97 x200
Prev Close:=20.26
Last Trade:=20.41
Updating Price:=$
            20.41
Updating Change:=+0.15

(dell)
Open:=16.94
Change:=
Bid:=16.98 x400
Trade Time:=3:55 PM EST
Ask:=16.99 x200
Prev Close:=16.98
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=null

(dest)
Open:=20.49
Change:=+0.22
                  (+1.07 %)
Bid:=20.31 x400
Trade Time:=4:06 PM EST
Ask:=21.45 x200
Prev Close:=20.48
Last Trade:=20.70
Updating Price:=$
            20.70
Updating Change:=+0.22

(dfz)
Open:=11.43
Change:=-0.01
                  ( -0.09 %)
Bid:=11.16 x400
Trade Time:=4:28 PM EST
Ask:=12.09 x200
Prev Close:=11.44
Last Trade:=11.43
Updating Price:=$
            11.43
Updating Change:=-0.01

(dgi)
Open:=25.74
Change:=-0.13
                  ( -0.50 %)
Bid:=24.97 x400
Trade Time:=4:28 PM EST
Ask:=26.19 x200
Prev Close:=25.76
Last Trade:=25.63
Updating Price:=$
            25.63
Updating Change:=-0.13

(dhil)
Open:=81.58
Change:=+0.13
                  (+0.16 %)
Bid:=60.28 x400
Trade Time:=4:03 PM EST
Ask:=86.27 x200
Prev Close:=82.58
Last Trade:=82.71
Updating Price:=$
            82.71
Updating Change:=+0.13

(dhr)
Open:=54.32
Change:=-0.14
                  ( -0.26 %)
Bid:=54.39 x400
Trade Time:=4:28 PM EST
Ask:=54.63 x200
Prev Close:=54.52
Last Trade:=54.38
Updating Price:=$
            54.38
Updating Change:=-0.14

(dis)
Open:=39.77
Change:=+0.25
                  (+0.63 %)
Bid:=39.97 x400
Trade Time:=4:00 PM EST
Ask:=39.99 x200
Prev Close:=39.72
Last Trade:=39.97
Updating Price:=$
            39.97
Updating Change:=+0.25

(dk)
Open:=15.78
Change:=-0.12
                  ( -0.76 %)
Bid:=15.16 x400
Trade Time:=4:28 PM EST
Ask:=15.99 x200
Prev Close:=15.76
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=-0.12

(dlb)
Open:=43.05
Change:=-1.26
                  ( -2.92 %)
Bid:=41.56 x400
Trade Time:=4:10 PM EST
Ask:=42.39 x200
Prev Close:=43.15
Last Trade:=41.89
Updating Price:=$
            41.89
Updating Change:=-1.26

(dllr)
Open:=21.70
Change:=+0.36
                  (+1.67 %)
Bid:=21.91 x400
Trade Time:=4:20 PM EST
Ask:=22.00 x200
Prev Close:=21.60
Last Trade:=21.96
Updating Price:=$
            21.96
Updating Change:=+0.36

(dltr)
Open:=68.67
Change:=+0.98
                  (+1.44 %)
Bid:=69.17 x400
Trade Time:=4:00 PM EST
Ask:=69.23 x200
Prev Close:=68.23
Last Trade:=69.21
Updating Price:=$
            69.21
Updating Change:=+0.98

(dm)
Open:=8.43
Change:=-0.07
                  ( -0.83 %)
Bid:=7.95 x400
Trade Time:=4:28 PM EST
Ask:=8.65 x200
Prev Close:=8.40
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=-0.07

(dmrc)
Open:=36.01
Change:=+0.01
                  (+0.03 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=39.73 x200
Prev Close:=36.01
Last Trade:=36.02
Updating Price:=$
            36.02
Updating Change:=+0.01

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

(dndn)
Open:=41.41
Change:=+0.24
                  (+0.58 %)
Bid:=41.51 x400
Trade Time:=4:36 PM EST
Ask:=41.55 x200
Prev Close:=41.40
Last Trade:=41.64
Updating Price:=$
            41.64
Updating Change:=+0.24

(dnr)
Open:=20.06
Change:=+0.18
                  (+0.90 %)
Bid:=20.09 x400
Trade Time:=4:11 PM EST
Ask:=20.32 x200
Prev Close:=20.05
Last Trade:=20.23
Updating Price:=$
            20.23
Updating Change:=+0.18

(drc)
Open:=54.31
Change:=+0.63
                  (+1.16 %)
Bid:=53.22 x400
Trade Time:=4:28 PM EST
Ask:=56.26 x200
Prev Close:=54.42
Last Trade:=55.05
Updating Price:=$
            55.05
Updating Change:=+0.63

(dri)
Open:=53.19
Change:=+0.69
                  (+1.31 %)
Bid:=53.32 x400
Trade Time:=4:00 PM EST
Ask:=53.61 x200
Prev Close:=52.79
Last Trade:=53.48
Updating Price:=$
            53.48
Updating Change:=+0.69

(driv)
Open:=32.50
Change:=+0.15
                  (+0.46 %)
Bid:=32.70 x400
Trade Time:=4:28 PM EST
Ask:=33.37 x200
Prev Close:=32.56
Last Trade:=32.71
Updating Price:=$
            32.71
Updating Change:=+0.15

(drl)
Open:=2.09
Change:=+0.11
                  (+5.29 %)
Bid:=1.80 x400
Trade Time:=4:01 PM EST
Ask:=2.37 x200
Prev Close:=2.08
Last Trade:=2.19
Updating Price:=$
            2.19
Updating Change:=+0.11

(dtsi)
Open:=40.77
Change:=-0.14
                  ( -0.34 %)
Bid:=39.68 x400
Trade Time:=5:00 PM EST
Ask:=41.40 x200
Prev Close:=40.76
Last Trade:=40.62
Updating Price:=$
            40.62
Updating Change:=-0.14

(dtv)
Open:=51.85
Change:=+0.25
                  (+0.48 %)
Bid:=51.77 x400
Trade Time:=4:00 PM EST
Ask:=52.03 x200
Prev Close:=51.76
Last Trade:=52.01
Updating Price:=$
            52.01
Updating Change:=+0.25

(dva)
Open:=87.51
Change:=+0.85
                  (+0.97 %)
Bid:=87.19 x400
Trade Time:=4:28 PM EST
Ask:=88.50 x200
Prev Close:=87.20
Last Trade:=88.05
Updating Price:=$
            88.05
Updating Change:=+0.85

(dvn)
Open:=78.54
Change:=+1.04
                  (+1.32 %)
Bid:=79.81 x400
Trade Time:=4:28 PM EST
Ask:=80.19 x200
Prev Close:=78.76
Last Trade:=79.80
Updating Price:=$
            79.80
Updating Change:=+1.04

(dvox)
Open:=7.47
Change:=+0.21
                  (+2.80 %)
Bid:=7.02 x400
Trade Time:=4:28 PM EST
Ask:=9.25 x200
Prev Close:=7.50
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=+0.21

(dw)
Open:=25.05
Change:=-0.44
                  ( -1.75 %)
Bid:=23.31 x400
Trade Time:=4:28 PM EST
Ask:=25.89 x200
Prev Close:=25.11
Last Trade:=24.67
Updating Price:=$
            24.67
Updating Change:=-0.44

(dwa)
Open:=20.83
Change:=-0.10
                  ( -0.48 %)
Bid:=20.56 x400
Trade Time:=4:36 PM EST
Ask:=20.78 x200
Prev Close:=20.76
Last Trade:=20.66
Updating Price:=$
            20.66
Updating Change:=-0.10

(dxpe)
Open:=25.95
Change:=+0.01
                  (+0.04 %)
Bid:=25.02 x400
Trade Time:=4:28 PM EST
Ask:=27.34 x200
Prev Close:=26.05
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.01

(dy)
Open:=16.49
Change:=+0.16
                  (+0.97 %)
Bid:=16.61 x400
Trade Time:=4:04 PM EST
Ask:=16.79 x200
Prev Close:=16.48
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=+0.16

(dyn)
Open:=6.25
Change:=
Bid:=5.97 x400
Trade Time:=4:28 PM EST
Ask:=6.30 x200
Prev Close:=6.25
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=null

(ebay)
Open:=32.75
Change:=-0.10
                  ( -0.31 %)
Bid:=32.60 x400
Trade Time:=4:00 PM EST
Ask:=32.64 x200
Prev Close:=32.74
Last Trade:=32.64
Updating Price:=$
            32.64
Updating Change:=-0.10

(ebsb)
Open:=13.68
Change:=+0.15
                  (+1.09 %)
Bid:=12.49 x400
Trade Time:=4:28 PM EST
Ask:=14.68 x200
Prev Close:=13.70
Last Trade:=13.85
Updating Price:=$
            13.85
Updating Change:=+0.15

(ecpg)
Open:=31.04
Change:=-0.08
                  ( -0.26 %)
Bid:=30.92 x400
Trade Time:=4:03 PM EST
Ask:=31.08 x200
Prev Close:=31.09
Last Trade:=31.01
Updating Price:=$
            31.01
Updating Change:=-0.08

(edr)
Open:=8.76
Change:=+0.07
                  (+0.80 %)
Bid:=8.80 x400
Trade Time:=4:02 PM EST
Ask:=8.88 x200
Prev Close:=8.76
Last Trade:=8.83
Updating Price:=$
            8.83
Updating Change:=+0.07

(eeft)
Open:=15.74
Change:=-0.03
                  ( -0.19 %)
Bid:=15.36 x400
Trade Time:=5:11 PM EST
Ask:=16.12 x200
Prev Close:=15.69
Last Trade:=15.66
Updating Price:=$
            15.66
Updating Change:=-0.03

(egn)
Open:=57.48
Change:=+0.59
                  (+1.03 %)
Bid:=57.85 x400
Trade Time:=4:02 PM EST
Ask:=58.12 x200
Prev Close:=57.40
Last Trade:=57.99
Updating Price:=$
            57.99
Updating Change:=+0.59

(egov)
Open:=13.53
Change:=+0.13
                  (+0.96 %)
Bid:=13.21 x400
Trade Time:=5:00 PM EST
Ask:=14.00 x200
Prev Close:=13.52
Last Trade:=13.65
Updating Price:=$
            13.65
Updating Change:=+0.13

(egy)
Open:=6.15
Change:=+0.04
                  (+0.65 %)
Bid:=6.10 x400
Trade Time:=4:28 PM EST
Ask:=6.48 x200
Prev Close:=6.15
Last Trade:=6.19
Updating Price:=$
            6.19
Updating Change:=+0.04

(ek)
Open:=3.11
Change:=-0.14
                  ( -4.56 %)
Bid:=2.96 x400
Trade Time:=4:28 PM EST
Ask:=2.97 x200
Prev Close:=3.07
Last Trade:=2.93
Updating Price:=$
            2.93
Updating Change:=-0.14

(elos)
Open:=12.21
Change:=+0.01
                  (+0.08 %)
Bid:=12.21 x400
Trade Time:=4:09 PM EST
Ask:=12.31 x200
Prev Close:=12.18
Last Trade:=12.19
Updating Price:=$
            12.19
Updating Change:=+0.01

(els)
Open:=64.03
Change:=+1.25
                  (+1.96 %)
Bid:=61.30 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=63.84
Last Trade:=65.09
Updating Price:=$
            65.09
Updating Change:=+1.25

(endp)
Open:=40.67
Change:=+0.22
                  (+0.54 %)
Bid:=40.53 x400
Trade Time:=4:03 PM EST
Ask:=41.48 x200
Prev Close:=40.66
Last Trade:=40.88
Updating Price:=$
            40.88
Updating Change:=+0.22

(enh)
Open:=41.63
Change:=-0.60
                  ( -1.45 %)
Bid:=40.85 x400
Trade Time:=4:28 PM EST
Ask:=41.87 x200
Prev Close:=41.50
Last Trade:=40.90
Updating Price:=$
            40.90
Updating Change:=-0.60

(enoc)
Open:=15.93
Change:=-0.09
                  ( -0.57 %)
Bid:=15.61 x400
Trade Time:=4:28 PM EST
Ask:=15.90 x200
Prev Close:=15.90
Last Trade:=15.81
Updating Price:=$
            15.81
Updating Change:=-0.09

(ens)
Open:=35.26
Change:=-0.06
                  ( -0.17 %)
Bid:=34.39 x400
Trade Time:=4:28 PM EST
Ask:=35.49 x200
Prev Close:=35.21
Last Trade:=35.15
Updating Price:=$
            35.15
Updating Change:=-0.06

(ep)
Open:=20.44
Change:=+0.05
                  (+0.24 %)
Bid:=20.34 x400
Trade Time:=4:42 PM EST
Ask:=20.59 x200
Prev Close:=20.43
Last Trade:=20.48
Updating Price:=$
            20.48
Updating Change:=+0.05

(epax)
Open:=8.76
Change:=-0.08
                  ( -0.90 %)
Bid:=8.75 x400
Trade Time:=4:00 PM EST
Ask:=8.85 x200
Prev Close:=8.88
Last Trade:=8.80
Updating Price:=$
            8.80
Updating Change:=-0.08

(epl)
Open:=15.07
Change:=+0.20
                  (+1.33 %)
Bid:=15.11 x400
Trade Time:=4:28 PM EST
Ask:=15.68 x200
Prev Close:=15.05
Last Trade:=15.25
Updating Price:=$
            15.25
Updating Change:=+0.20

(epm)
Open:=7.04
Change:=+0.31
                  (+4.40 %)
Bid:=7.33 x400
Trade Time:=4:28 PM EST
Ask:=7.35 x200
Prev Close:=7.05
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=+0.31

(eqy)
Open:=19.03
Change:=+0.14
                  (+0.74 %)
Bid:=18.64 x400
Trade Time:=4:28 PM EST
Ask:=19.54 x200
Prev Close:=19.03
Last Trade:=19.17
Updating Price:=$
            19.17
Updating Change:=+0.14

(erie)
Open:=70.36
Change:=+0.13
                  (+0.18 %)
Bid:=68.24 x400
Trade Time:=5:00 PM EST
Ask:=72.38 x200
Prev Close:=70.69
Last Trade:=70.82
Updating Price:=$
            70.82
Updating Change:=+0.13

(erts)
Open:=24.25
Change:=+0.13
                  (+0.54 %)
Bid:=24.30 x400
Trade Time:=4:00 PM EST
Ask:=24.35 x200
Prev Close:=24.19
Last Trade:=24.32
Updating Price:=$
            24.32
Updating Change:=+0.13

(ese)
Open:=37.31
Change:=+0.19
                  (+0.51 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=40.98 x200
Prev Close:=37.37
Last Trade:=37.56
Updating Price:=$
            37.56
Updating Change:=+0.19

(esgr)
Open:=106.00
Change:=-1.95
                  ( -1.84 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=111.69 x200
Prev Close:=106.04
Last Trade:=104.09
Updating Price:=$
            104.09
Updating Change:=-1.95

(esl)
Open:=78.57
Change:=+0.80
                  (+1.03 %)
Bid:=78.72 x400
Trade Time:=4:01 PM EST
Ask:=79.20 x200
Prev Close:=78.01
Last Trade:=78.81
Updating Price:=$
            78.81
Updating Change:=+0.80

(esrx)
Open:=53.79
Change:=-0.30
                  ( -0.56 %)
Bid:=53.62 x400
Trade Time:=4:00 PM EST
Ask:=53.66 x200
Prev Close:=53.96
Last Trade:=53.66
Updating Price:=$
            53.66
Updating Change:=-0.30

(etm)
Open:=9.20
Change:=-0.47
                  ( -5.10 %)
Bid:=8.36 x400
Trade Time:=4:28 PM EST
Ask:=9.08 x200
Prev Close:=9.22
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=-0.47

(evr)
Open:=33.61
Change:=-0.15
                  ( -0.45 %)
Bid:=32.75 x400
Trade Time:=4:28 PM EST
Ask:=34.25 x200
Prev Close:=33.60
Last Trade:=33.45
Updating Price:=$
            33.45
Updating Change:=-0.15

(exas)
Open:=8.46
Change:=+0.30
                  (+3.54 %)
Bid:=8.70 x400
Trade Time:=4:39 PM EST
Ask:=8.77 x200
Prev Close:=8.48
Last Trade:=8.78
Updating Price:=$
            8.78
Updating Change:=+0.30

(exbd)
Open:=44.20
Change:=+0.07
                  (+0.16 %)
Bid:=44.15 x400
Trade Time:=4:20 PM EST
Ask:=44.29 x200
Prev Close:=44.16
Last Trade:=44.23
Updating Price:=$
            44.23
Updating Change:=+0.07

(exls)
Open:=23.62
Change:=-0.38
                  ( -1.61 %)
Bid:=23.10 x400
Trade Time:=4:00 PM EST
Ask:=24.16 x200
Prev Close:=23.57
Last Trade:=23.19
Updating Price:=$
            23.19
Updating Change:=-0.38

(exp)
Open:=28.30
Change:=-0.21
                  ( -0.74 %)
Bid:=27.90 x400
Trade Time:=4:28 PM EST
Ask:=28.24 x200
Prev Close:=28.31
Last Trade:=28.10
Updating Price:=$
            28.10
Updating Change:=-0.21

(expd)
Open:=52.41
Change:=-0.16
                  ( -0.31 %)
Bid:=52.27 x400
Trade Time:=4:00 PM EST
Ask:=52.29 x200
Prev Close:=52.43
Last Trade:=52.27
Updating Price:=$
            52.27
Updating Change:=-0.16

(expe)
Open:=29.49
Change:=+0.39
                  (+1.32 %)
Bid:=29.93 x400
Trade Time:=4:00 PM EST
Ask:=29.94 x200
Prev Close:=29.54
Last Trade:=29.93
Updating Price:=$
            29.93
Updating Change:=+0.39

(exxi)
Open:=33.97
Change:=+0.59
                  (+1.73 %)
Bid:=33.87 x400
Trade Time:=5:12 PM EST
Ask:=35.40 x200
Prev Close:=34.08
Last Trade:=34.67
Updating Price:=$
            34.67
Updating Change:=+0.59

(fast)
Open:=36.70
Change:=-0.06
                  ( -0.16 %)
Bid:=36.56 x400
Trade Time:=4:00 PM EST
Ask:=36.61 x200
Prev Close:=36.65
Last Trade:=36.59
Updating Price:=$
            36.59
Updating Change:=-0.06

(fbn)
Open:=4.20
Change:=-0.11
                  ( -2.63 %)
Bid:=3.75 x400
Trade Time:=4:04 PM EST
Ask:=4.90 x200
Prev Close:=4.19
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=-0.11

(fbnc)
Open:=10.40
Change:=+0.14
                  (+1.34 %)
Bid:=9.85 x400
Trade Time:=4:00 PM EST
Ask:=11.10 x200
Prev Close:=10.42
Last Trade:=10.56
Updating Price:=$
            10.56
Updating Change:=+0.14

(fbp)
Open:=4.21
Change:=-0.03
                  ( -0.70 %)
Bid:=3.66 x400
Trade Time:=4:27 PM EST
Ask:=4.50 x200
Prev Close:=4.27
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=-0.03

(fcel)
Open:=1.37
Change:=+0.06
                  (+4.48 %)
Bid:=1.39 x400
Trade Time:=4:03 PM EST
Ask:=1.43 x200
Prev Close:=1.34
Last Trade:=1.40
Updating Price:=$
            1.40
Updating Change:=+0.06

(fcnca)
Open:=191.66
Change:=-2.77
                  ( -1.46 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=207.38 x200
Prev Close:=190.17
Last Trade:=187.40
Updating Price:=$
            187.40
Updating Change:=-2.77

(fcs)
Open:=17.48
Change:=-0.06
                  ( -0.35 %)
Bid:=16.89 x400
Trade Time:=4:27 PM EST
Ask:=17.64 x200
Prev Close:=17.38
Last Trade:=17.32
Updating Price:=$
            17.32
Updating Change:=-0.06

(fcx)
Open:=53.52
Change:=+0.12
                  (+0.22 %)
Bid:=53.55 x400
Trade Time:=4:53 PM EST
Ask:=53.76 x200
Prev Close:=53.50
Last Trade:=53.62
Updating Price:=$
            53.62
Updating Change:=+0.12

(fdx)
Open:=96.17
Change:=-1.02
                  ( -1.06 %)
Bid:=95.51 x400
Trade Time:=4:28 PM EST
Ask:=95.96 x200
Prev Close:=96.52
Last Trade:=95.50
Updating Price:=$
            95.50
Updating Change:=-1.02

(feic)
Open:=39.03
Change:=+0.12
                  (+0.31 %)
Bid:=38.15 x400
Trade Time:=4:28 PM EST
Ask:=39.81 x200
Prev Close:=38.86
Last Trade:=38.98
Updating Price:=$
            38.98
Updating Change:=+0.12

(ffic)
Open:=13.13
Change:=+0.08
                  (+0.61 %)
Bid:=12.12 x400
Trade Time:=5:00 PM EST
Ask:=14.06 x200
Prev Close:=13.12
Last Trade:=13.20
Updating Price:=$
            13.20
Updating Change:=+0.08

(ffiv)
Open:=113.01
Change:=+0.34
                  (+0.30 %)
Bid:=113.41 x400
Trade Time:=4:00 PM EST
Ask:=113.52 x200
Prev Close:=113.16
Last Trade:=113.50
Updating Price:=$
            113.50
Updating Change:=+0.34

(fisv)
Open:=63.76
Change:=+0.28
                  (+0.45 %)
Bid:=64.00 x400
Trade Time:=4:00 PM EST
Ask:=64.06 x200
Prev Close:=63.75
Last Trade:=64.03
Updating Price:=$
            64.03
Updating Change:=+0.28

(flex)
Open:=6.47
Change:=-0.05
                  ( -0.76 %)
Bid:=6.53 x400
Trade Time:=4:00 PM EST
Ask:=6.55 x200
Prev Close:=6.60
Last Trade:=6.55
Updating Price:=$
            6.55
Updating Change:=-0.05

(flir)
Open:=34.20
Change:=-0.14
                  ( -0.41 %)
Bid:=34.02 x400
Trade Time:=4:00 PM EST
Ask:=34.06 x200
Prev Close:=34.20
Last Trade:=34.06
Updating Price:=$
            34.06
Updating Change:=-0.14

(flo)
Open:=22.33
Change:=+0.12
                  (+0.54 %)
Bid:=21.73 x400
Trade Time:=4:27 PM EST
Ask:=22.82 x200
Prev Close:=22.25
Last Trade:=22.37
Updating Price:=$
            22.37
Updating Change:=+0.12

(flr)
Open:=64.27
Change:=+0.56
                  (+0.87 %)
Bid:=64.65 x400
Trade Time:=4:28 PM EST
Ask:=64.96 x200
Prev Close:=64.09
Last Trade:=64.65
Updating Price:=$
            64.65
Updating Change:=+0.56

(flws)
Open:=3.12
Change:=+0.06
                  (+1.91 %)
Bid:=3.20 x400
Trade Time:=4:28 PM EST
Ask:=3.51 x200
Prev Close:=3.14
Last Trade:=3.20
Updating Price:=$
            3.20
Updating Change:=+0.06

(fmbi)
Open:=12.50
Change:=-0.19
                  ( -1.52 %)
Bid:=12.34 x400
Trade Time:=4:28 PM EST
Ask:=12.67 x200
Prev Close:=12.53
Last Trade:=12.34
Updating Price:=$
            12.34
Updating Change:=-0.19

(fmc)
Open:=87.46
Change:=+0.51
                  (+0.58 %)
Bid:=88.04 x400
Trade Time:=4:11 PM EST
Ask:=88.51 x200
Prev Close:=87.53
Last Trade:=88.04
Updating Price:=$
            88.04
Updating Change:=+0.51

(fmd)
Open:=1.78
Change:=
Bid:=1.50 x400
Trade Time:=5:13 PM EST
Ask:=1.88 x200
Prev Close:=1.78
Last Trade:=1.78
Updating Price:=$
            1.78
Updating Change:=null

(fnsr)
Open:=18.78
Change:=-0.28
                  ( -1.49 %)
Bid:=18.55 x400
Trade Time:=5:13 PM EST
Ask:=18.79 x200
Prev Close:=18.83
Last Trade:=18.55
Updating Price:=$
            18.55
Updating Change:=-0.28

(fosl)
Open:=122.58
Change:=+0.67
                  (+0.55 %)
Bid:=122.60 x400
Trade Time:=5:00 PM EST
Ask:=125.16 x200
Prev Close:=121.96
Last Trade:=122.63
Updating Price:=$
            122.63
Updating Change:=+0.67

(frx)
Open:=40.24
Change:=-0.56
                  ( -1.39 %)
Bid:=39.38 x400
Trade Time:=4:42 PM EST
Ask:=39.85 x200
Prev Close:=40.17
Last Trade:=39.61
Updating Price:=$
            39.61
Updating Change:=-0.56

(fsii)
Open:=2.88
Change:=-0.01
                  ( -0.35 %)
Bid:=2.80 x400
Trade Time:=4:28 PM EST
Ask:=2.94 x200
Prev Close:=2.88
Last Trade:=2.87
Updating Price:=$
            2.87
Updating Change:=-0.01

(fslr)
Open:=132.03
Change:=-0.97
                  ( -0.73 %)
Bid:=132.07 x400
Trade Time:=3:55 PM EST
Ask:=132.10 x200
Prev Close:=133.06
Last Trade:=132.09
Updating Price:=$
            132.09
Updating Change:=-0.97

(fsp)
Open:=13.23
Change:=+0.12
                  (+0.91 %)
Bid:=12.86 x400
Trade Time:=4:28 PM EST
Ask:=13.70 x200
Prev Close:=13.23
Last Trade:=13.35
Updating Price:=$
            13.35
Updating Change:=+0.12

(fst)
Open:=27.25
Change:=+0.97
                  (+3.57 %)
Bid:=27.91 x400
Trade Time:=4:10 PM EST
Ask:=28.23 x200
Prev Close:=27.18
Last Trade:=28.15
Updating Price:=$
            28.15
Updating Change:=+0.97

(fsys)
Open:=25.32
Change:=-0.78
                  ( -3.09 %)
Bid:=24.51 x400
Trade Time:=4:28 PM EST
Ask:=25.09 x200
Prev Close:=25.27
Last Trade:=24.49
Updating Price:=$
            24.49
Updating Change:=-0.78

(ftr)
Open:=8.20
Change:=-0.09
                  ( -1.10 %)
Bid:=8.11 x400
Trade Time:=4:28 PM EST
Ask:=8.14 x200
Prev Close:=8.20
Last Trade:=8.11
Updating Price:=$
            8.11
Updating Change:=-0.09

(fwrd)
Open:=34.39
Change:=+0.26
                  (+0.75 %)
Bid:=33.91 x400
Trade Time:=4:28 PM EST
Ask:=34.67 x200
Prev Close:=34.44
Last Trade:=34.70
Updating Price:=$
            34.70
Updating Change:=+0.26

(g)
Open:=17.31
Change:=+0.16
                  (+0.92 %)
Bid:=17.00 x400
Trade Time:=4:10 PM EST
Ask:=17.95 x200
Prev Close:=17.39
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=+0.16

(gain)
Open:=7.22
Change:=
Bid:=7.18 x400
Trade Time:=4:09 PM EST
Ask:=7.25 x200
Prev Close:=7.22
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=null

(gbdc)
Open:=15.16
Change:=+0.07
                  (+0.46 %)
Bid:=14.86 x400
Trade Time:=4:28 PM EST
Ask:=15.59 x200
Prev Close:=15.11
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=+0.07

(gbl)
Open:=46.83
Change:=-0.23
                  ( -0.49 %)
Bid:=45.02 x400
Trade Time:=4:03 PM EST
Ask:=48.48 x200
Prev Close:=46.85
Last Trade:=46.62
Updating Price:=$
            46.62
Updating Change:=-0.23

(gd)
Open:=75.54
Change:=-0.91
                  ( -1.20 %)
Bid:=74.91 x400
Trade Time:=4:04 PM EST
Ask:=74.93 x200
Prev Close:=75.81
Last Trade:=74.90
Updating Price:=$
            74.90
Updating Change:=-0.91

(ge)
Open:=19.22
Change:=-0.16
                  ( -0.83 %)
Bid:=19.04 x400
Trade Time:=4:00 PM EST
Ask:=19.05 x200
Prev Close:=19.20
Last Trade:=19.04
Updating Price:=$
            19.04
Updating Change:=-0.16

(gef)
Open:=65.86
Change:=+0.46
                  (+0.70 %)
Bid:=65.81 x400
Trade Time:=4:04 PM EST
Ask:=66.51 x200
Prev Close:=65.76
Last Trade:=66.22
Updating Price:=$
            66.22
Updating Change:=+0.46

(geoi)
Open:=23.24
Change:=+0.68
                  (+2.94 %)
Bid:=23.23 x400
Trade Time:=4:28 PM EST
Ask:=23.82 x200
Prev Close:=23.16
Last Trade:=23.84
Updating Price:=$
            23.84
Updating Change:=+0.68

(get)
Open:=31.40
Change:=-0.15
                  ( -0.48 %)
Bid:=30.56 x400
Trade Time:=4:28 PM EST
Ask:=31.99 x200
Prev Close:=31.41
Last Trade:=31.26
Updating Price:=$
            31.26
Updating Change:=-0.15

(ggp)
Open:=16.77
Change:=+0.23
                  (+1.38 %)
Bid:=16.86 x400
Trade Time:=4:33 PM EST
Ask:=16.95 x200
Prev Close:=16.72
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=+0.23

(ggs)
Open:=17.52
Change:=+0.19
                  (+1.08 %)
Bid:=17.27 x400
Trade Time:=4:03 PM EST
Ask:=18.26 x200
Prev Close:=17.62
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=+0.19

(gild)
Open:=41.88
Change:=-0.38
                  ( -0.91 %)
Bid:=41.57 x400
Trade Time:=4:00 PM EST
Ask:=41.59 x200
Prev Close:=41.95
Last Trade:=41.57
Updating Price:=$
            41.57
Updating Change:=-0.38

(gksr)
Open:=34.39
Change:=+0.55
                  (+1.59 %)
Bid:=34.99 x400
Trade Time:=4:10 PM EST
Ask:=35.09 x200
Prev Close:=34.56
Last Trade:=35.11
Updating Price:=$
            35.11
Updating Change:=+0.55

(glad)
Open:=9.31
Change:=-0.04
                  ( -0.43 %)
Bid:=9.16 x400
Trade Time:=4:28 PM EST
Ask:=9.51 x200
Prev Close:=9.34
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=-0.04

(glng)
Open:=36.83
Change:=+0.95
                  (+2.62 %)
Bid:=37.02 x400
Trade Time:=4:09 PM EST
Ask:=37.22 x200
Prev Close:=36.20
Last Trade:=37.15
Updating Price:=$
            37.15
Updating Change:=+0.95

(gmcr)
Open:=90.48
Change:=+1.62
                  (+1.79 %)
Bid:=91.93 x400
Trade Time:=4:00 PM EST
Ask:=91.97 x200
Prev Close:=90.35
Last Trade:=91.97
Updating Price:=$
            91.97
Updating Change:=+1.62

(gmt)
Open:=38.55
Change:=-0.43
                  ( -1.12 %)
Bid:=38.07 x400
Trade Time:=4:10 PM EST
Ask:=38.38 x200
Prev Close:=38.55
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=-0.43

(gntx)
Open:=30.92
Change:=+0.06
                  (+0.19 %)
Bid:=30.25 x400
Trade Time:=4:36 PM EST
Ask:=31.46 x200
Prev Close:=30.78
Last Trade:=30.84
Updating Price:=$
            30.84
Updating Change:=+0.06

(goog)
Open:=525.30
Change:=+11.43
                  (+2.19 %)
Bid:=532.38 x400
Trade Time:=4:00 PM EST
Ask:=532.61 x200
Prev Close:=521.03
Last Trade:=532.46
Updating Price:=$
            532.46
Updating Change:=+11.43

(gps)
Open:=18.34
Change:=-0.11
                  ( -0.60 %)
Bid:=18.11 x400
Trade Time:=4:51 PM EST
Ask:=18.28 x200
Prev Close:=18.28
Last Trade:=18.17
Updating Price:=$
            18.17
Updating Change:=-0.11

(grb)
Open:=11.14
Change:=-0.06
                  ( -0.54 %)
Bid:=10.74 x400
Trade Time:=4:28 PM EST
Ask:=11.19 x200
Prev Close:=11.17
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.06

(grmn)
Open:=33.71
Change:=-0.33
                  ( -0.98 %)
Bid:=33.23 x400
Trade Time:=4:00 PM EST
Ask:=33.24 x200
Prev Close:=33.58
Last Trade:=33.25
Updating Price:=$
            33.25
Updating Change:=-0.33

(gsat)
Open:=1.21
Change:=-0.03
                  ( -2.46 %)
Bid:=1.14 x400
Trade Time:=4:00 PM EST
Ask:=1.56 x200
Prev Close:=1.22
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=-0.03

(gsbc)
Open:=18.87
Change:=-0.01
                  ( -0.05 %)
Bid:=18.02 x400
Trade Time:=4:28 PM EST
Ask:=19.56 x200
Prev Close:=18.80
Last Trade:=18.79
Updating Price:=$
            18.79
Updating Change:=-0.01

(gsm)
Open:=24.00
Change:=-0.10
                  ( -0.42 %)
Bid:=23.11 x400
Trade Time:=4:10 PM EST
Ask:=23.94 x200
Prev Close:=23.54
Last Trade:=23.44
Updating Price:=$
            23.44
Updating Change:=-0.10

(gti)
Open:=20.86
Change:=+0.31
                  (+1.48 %)
Bid:=20.71 x400
Trade Time:=4:10 PM EST
Ask:=21.51 x200
Prev Close:=21.01
Last Trade:=21.32
Updating Price:=$
            21.32
Updating Change:=+0.31

(gty)
Open:=25.24
Change:=+0.42
                  (+1.66 %)
Bid:=25.01 x400
Trade Time:=4:28 PM EST
Ask:=26.27 x200
Prev Close:=25.25
Last Trade:=25.67
Updating Price:=$
            25.67
Updating Change:=+0.42

(hafc)
Open:=1.18
Change:=+0.07
                  (+5.93 %)
Bid:=1.17 x400
Trade Time:=4:03 PM EST
Ask:=1.27 x200
Prev Close:=1.18
Last Trade:=1.25
Updating Price:=$
            1.25
Updating Change:=+0.07

(hal)
Open:=51.20
Change:=+0.86
                  (+1.68 %)
Bid:=52.13 x400
Trade Time:=4:13 PM EST
Ask:=52.20 x200
Prev Close:=51.29
Last Trade:=52.15
Updating Price:=$
            52.15
Updating Change:=+0.86

(halo)
Open:=7.05
Change:=+0.10
                  (+1.42 %)
Bid:=6.76 x400
Trade Time:=4:28 PM EST
Ask:=7.43 x200
Prev Close:=7.02
Last Trade:=7.12
Updating Price:=$
            7.12
Updating Change:=+0.10

(hans)
Open:=83.94
Change:=-1.44
                  ( -1.72 %)
Bid:=81.97 x400
Trade Time:=4:28 PM EST
Ask:=82.60 x200
Prev Close:=83.63
Last Trade:=82.19
Updating Price:=$
            82.19
Updating Change:=-1.44

(hbcp)
Open:=15.24
Change:=-0.06
                  ( -0.41 %)
Bid:=14.41 x400
Trade Time:=3:58 PM EST
Ask:=0.00 x200
Prev Close:=14.70
Last Trade:=14.64
Updating Price:=$
            14.64
Updating Change:=-0.06

(hckt)
Open:=5.10
Change:=+0.07
                  (+1.38 %)
Bid:=4.87 x400
Trade Time:=4:28 PM EST
Ask:=5.17 x200
Prev Close:=5.08
Last Trade:=5.15
Updating Price:=$
            5.15
Updating Change:=+0.07

(hcp)
Open:=37.11
Change:=+0.27
                  (+0.73 %)
Bid:=37.28 x400
Trade Time:=4:19 PM EST
Ask:=37.50 x200
Prev Close:=37.23
Last Trade:=37.50
Updating Price:=$
            37.50
Updating Change:=+0.27

(hd)
Open:=36.63
Change:=-0.13
                  ( -0.35 %)
Bid:=36.60 x400
Trade Time:=3:55 PM EST
Ask:=36.61 x200
Prev Close:=36.73
Last Trade:=36.60
Updating Price:=$
            36.60
Updating Change:=-0.13

(he)
Open:=24.53
Change:=-0.12
                  ( -0.49 %)
Bid:=23.79 x400
Trade Time:=4:28 PM EST
Ask:=25.00 x200
Prev Close:=24.52
Last Trade:=24.40
Updating Price:=$
            24.40
Updating Change:=-0.12

(hees)
Open:=14.59
Change:=-0.29
                  ( -1.99 %)
Bid:=14.29 x400
Trade Time:=4:03 PM EST
Ask:=15.46 x200
Prev Close:=14.57
Last Trade:=14.28
Updating Price:=$
            14.28
Updating Change:=-0.29

(hele)
Open:=34.87
Change:=+0.04
                  (+0.11 %)
Bid:=34.99 x400
Trade Time:=4:28 PM EST
Ask:=35.77 x200
Prev Close:=34.99
Last Trade:=35.03
Updating Price:=$
            35.03
Updating Change:=+0.04

(hgr)
Open:=25.15
Change:=+0.12
                  (+0.48 %)
Bid:=24.58 x400
Trade Time:=4:28 PM EST
Ask:=25.80 x200
Prev Close:=25.16
Last Trade:=25.28
Updating Price:=$
            25.28
Updating Change:=+0.12

(hgsi)
Open:=24.97
Change:=-0.34
                  ( -1.36 %)
Bid:=24.28 x400
Trade Time:=4:36 PM EST
Ask:=24.73 x200
Prev Close:=24.96
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.34

(hhgp)
Open:=5.38
Change:=-0.12
                  ( -2.23 %)
Bid:=5.08 x400
Trade Time:=4:28 PM EST
Ask:=5.29 x200
Prev Close:=5.37
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=-0.12

(hibb)
Open:=41.72
Change:=-0.17
                  ( -0.41 %)
Bid:=40.54 x400
Trade Time:=4:28 PM EST
Ask:=42.27 x200
Prev Close:=41.57
Last Trade:=41.40
Updating Price:=$
            41.40
Updating Change:=-0.17

(hig)
Open:=26.93
Change:=-0.54
                  ( -2.00 %)
Bid:=26.51 x400
Trade Time:=4:11 PM EST
Ask:=26.66 x200
Prev Close:=27.05
Last Trade:=26.51
Updating Price:=$
            26.51
Updating Change:=-0.54

(hk)
Open:=25.34
Change:=+0.05
                  (+0.20 %)
Bid:=25.23 x400
Trade Time:=4:53 PM EST
Ask:=25.53 x200
Prev Close:=25.36
Last Trade:=25.41
Updating Price:=$
            25.41
Updating Change:=+0.05

(hls)
Open:=26.81
Change:=-0.08
                  ( -0.30 %)
Bid:=26.36 x400
Trade Time:=4:28 PM EST
Ask:=27.35 x200
Prev Close:=26.84
Last Trade:=26.76
Updating Price:=$
            26.76
Updating Change:=-0.08

(hma)
Open:=10.98
Change:=-0.07
                  ( -0.64 %)
Bid:=10.51 x400
Trade Time:=4:13 PM EST
Ask:=11.29 x200
Prev Close:=10.96
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=-0.07

(hme)
Open:=62.72
Change:=+0.72
                  (+1.15 %)
Bid:=62.87 x400
Trade Time:=5:16 PM EST
Ask:=64.16 x200
Prev Close:=62.79
Last Trade:=63.51
Updating Price:=$
            63.51
Updating Change:=+0.72

(hmsy)
Open:=78.00
Change:=+0.28
                  (+0.37 %)
Bid:=77.11 x400
Trade Time:=4:28 PM EST
Ask:=78.98 x200
Prev Close:=77.98
Last Trade:=78.27
Updating Price:=$
            78.27
Updating Change:=+0.28

(hog)
Open:=42.21
Change:=+0.76
                  (+1.81 %)
Bid:=42.85 x400
Trade Time:=4:28 PM EST
Ask:=43.04 x200
Prev Close:=42.09
Last Trade:=42.85
Updating Price:=$
            42.85
Updating Change:=+0.76

(hott)
Open:=7.59
Change:=+0.08
                  (+1.05 %)
Bid:=7.51 x400
Trade Time:=4:37 PM EST
Ask:=7.64 x200
Prev Close:=7.61
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=+0.08

(hp)
Open:=67.23
Change:=-0.01
                  ( -0.01 %)
Bid:=67.46 x400
Trade Time:=4:28 PM EST
Ask:=67.78 x200
Prev Close:=67.47
Last Trade:=67.46
Updating Price:=$
            67.46
Updating Change:=-0.01

(hpq)
Open:=36.78
Change:=-0.58
                  ( -1.57 %)
Bid:=36.46 x400
Trade Time:=4:00 PM EST
Ask:=36.47 x200
Prev Close:=37.05
Last Trade:=36.47
Updating Price:=$
            36.47
Updating Change:=-0.58

(hpt)
Open:=24.85
Change:=+0.07
                  (+0.28 %)
Bid:=24.40 x400
Trade Time:=4:33 PM EST
Ask:=25.23 x200
Prev Close:=24.85
Last Trade:=24.92
Updating Price:=$
            24.92
Updating Change:=+0.07

(hpy)
Open:=20.88
Change:=-0.27
                  ( -1.29 %)
Bid:=19.97 x400
Trade Time:=4:28 PM EST
Ask:=21.06 x200
Prev Close:=20.88
Last Trade:=20.61
Updating Price:=$
            20.61
Updating Change:=-0.27

(hrg)
Open:=6.09
Change:=-0.01
                  ( -0.16 %)
Bid:=5.37 x400
Trade Time:=4:35 PM EST
Ask:=6.06 x200
Prev Close:=6.08
Last Trade:=6.07
Updating Price:=$
            6.07
Updating Change:=-0.01

(hrs)
Open:=45.26
Change:=-0.71
                  ( -1.56 %)
Bid:=44.65 x400
Trade Time:=4:28 PM EST
Ask:=45.29 x200
Prev Close:=45.55
Last Trade:=44.84
Updating Price:=$
            44.84
Updating Change:=-0.71

(hrz)
Open:=1.17
Change:=-0.04
                  ( -3.45 %)
Bid:=1.11 x400
Trade Time:=4:02 PM EST
Ask:=1.15 x200
Prev Close:=1.16
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=-0.04

(hsic)
Open:=73.30
Change:=+0.18
                  (+0.25 %)
Bid:=73.09 x400
Trade Time:=4:00 PM EST
Ask:=73.16 x200
Prev Close:=72.94
Last Trade:=73.12
Updating Price:=$
            73.12
Updating Change:=+0.18

(hsp)
Open:=55.45
Change:=-1.54
                  ( -2.77 %)
Bid:=53.00 x400
Trade Time:=4:53 PM EST
Ask:=54.30 x200
Prev Close:=55.67
Last Trade:=54.13
Updating Price:=$
            54.13
Updating Change:=-1.54

(ht)
Open:=5.74
Change:=-0.01
                  ( -0.17 %)
Bid:=5.38 x400
Trade Time:=4:28 PM EST
Ask:=5.87 x200
Prev Close:=5.74
Last Trade:=5.73
Updating Price:=$
            5.73
Updating Change:=-0.01

(htgc)
Open:=10.60
Change:=+0.01
                  (+0.09 %)
Bid:=10.37 x400
Trade Time:=4:28 PM EST
Ask:=10.90 x200
Prev Close:=10.55
Last Trade:=10.56
Updating Price:=$
            10.56
Updating Change:=+0.01

(hts)
Open:=28.71
Change:=-0.01
                  ( -0.03 %)
Bid:=28.70 x400
Trade Time:=4:28 PM EST
Ask:=28.73 x200
Prev Close:=28.71
Last Trade:=28.70
Updating Price:=$
            28.70
Updating Change:=-0.01

(hurn)
Open:=30.55
Change:=+0.42
                  (+1.38 %)
Bid:=27.80 x400
Trade Time:=4:28 PM EST
Ask:=30.88 x200
Prev Close:=30.50
Last Trade:=30.92
Updating Price:=$
            30.92
Updating Change:=+0.42

(hwkn)
Open:=36.86
Change:=-0.81
                  ( -2.19 %)
Bid:=31.89 x400
Trade Time:=4:28 PM EST
Ask:=38.85 x200
Prev Close:=36.97
Last Trade:=36.16
Updating Price:=$
            36.16
Updating Change:=-0.81

(iaci)
Open:=37.96
Change:=+1.03
                  (+2.71 %)
Bid:=39.03 x400
Trade Time:=4:14 PM EST
Ask:=39.17 x200
Prev Close:=38.04
Last Trade:=39.07
Updating Price:=$
            39.07
Updating Change:=+1.03

(ibm)
Open:=173.52
Change:=+0.83
                  (+0.48 %)
Bid:=175.25 x400
Trade Time:=4:00 PM EST
Ask:=175.30 x200
Prev Close:=174.54
Last Trade:=175.37
Updating Price:=$
            175.37
Updating Change:=+0.83

(iboc)
Open:=17.21
Change:=-0.21
                  ( -1.22 %)
Bid:=16.49 x400
Trade Time:=4:28 PM EST
Ask:=17.35 x200
Prev Close:=17.23
Last Trade:=17.02
Updating Price:=$
            17.02
Updating Change:=-0.21

(icge)
Open:=12.50
Change:=+0.04
                  (+0.32 %)
Bid:=12.55 x400
Trade Time:=4:09 PM EST
Ask:=12.63 x200
Prev Close:=12.56
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=+0.04

(icog)
Open:=2.93
Change:=+0.04
                  (+1.37 %)
Bid:=2.37 x400
Trade Time:=5:17 PM EST
Ask:=2.96 x200
Prev Close:=2.92
Last Trade:=2.96
Updating Price:=$
            2.96
Updating Change:=+0.04

(idti)
Open:=8.01
Change:=-0.05
                  ( -0.62 %)
Bid:=7.97 x400
Trade Time:=4:28 PM EST
Ask:=8.06 x200
Prev Close:=8.07
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=-0.05

(idxx)
Open:=78.51
Change:=-0.22
                  ( -0.28 %)
Bid:=73.70 x400
Trade Time:=4:28 PM EST
Ask:=80.83 x200
Prev Close:=78.67
Last Trade:=78.45
Updating Price:=$
            78.45
Updating Change:=-0.22

(ihs)
Open:=83.57
Change:=+0.05
                  (+0.06 %)
Bid:=81.43 x400
Trade Time:=4:09 PM EST
Ask:=86.15 x200
Prev Close:=83.88
Last Trade:=83.93
Updating Price:=$
            83.93
Updating Change:=+0.05

(iilg)
Open:=13.97
Change:=-0.03
                  ( -0.21 %)
Bid:=13.47 x400
Trade Time:=4:28 PM EST
Ask:=14.36 x200
Prev Close:=14.00
Last Trade:=13.97
Updating Price:=$
            13.97
Updating Change:=-0.03

(iivi)
Open:=26.01
Change:=+0.78
                  (+3.01 %)
Bid:=25.92 x400
Trade Time:=4:28 PM EST
Ask:=27.20 x200
Prev Close:=25.91
Last Trade:=26.69
Updating Price:=$
            26.69
Updating Change:=+0.78

(ikan)
Open:=1.22
Change:=+0.02
                  (+1.67 %)
Bid:=1.18 x400
Trade Time:=4:00 PM EST
Ask:=1.23 x200
Prev Close:=1.20
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=+0.02

(ilmn)
Open:=76.25
Change:=+1.82
                  (+2.39 %)
Bid:=77.77 x400
Trade Time:=4:00 PM EST
Ask:=77.85 x200
Prev Close:=76.01
Last Trade:=77.83
Updating Price:=$
            77.83
Updating Change:=+1.82

(im)
Open:=18.33
Change:=-0.32
                  ( -1.75 %)
Bid:=17.50 x400
Trade Time:=4:10 PM EST
Ask:=18.40 x200
Prev Close:=18.29
Last Trade:=17.97
Updating Price:=$
            17.97
Updating Change:=-0.32

(imgn)
Open:=12.35
Change:=-0.16
                  ( -1.29 %)
Bid:=11.79 x400
Trade Time:=5:17 PM EST
Ask:=12.19 x200
Prev Close:=12.37
Last Trade:=12.21
Updating Price:=$
            12.21
Updating Change:=-0.16

(imn)
Open:=9.54
Change:=-0.06
                  ( -0.63 %)
Bid:=9.12 x400
Trade Time:=4:28 PM EST
Ask:=9.74 x200
Prev Close:=9.53
Last Trade:=9.47
Updating Price:=$
            9.47
Updating Change:=-0.06

(in)
Open:=11.03
Change:=+0.09
                  (+0.82 %)
Bid:=10.96 x400
Trade Time:=4:28 PM EST
Ask:=11.54 x200
Prev Close:=11.01
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=+0.09

(inap)
Open:=7.28
Change:=+0.12
                  (+1.65 %)
Bid:=7.36 x400
Trade Time:=4:10 PM EST
Ask:=7.44 x200
Prev Close:=7.28
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=+0.12

(infi)
Open:=8.20
Change:=+0.17
                  (+2.06 %)
Bid:=7.48 x400
Trade Time:=4:28 PM EST
Ask:=8.47 x200
Prev Close:=8.24
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=+0.17

(infy)
Open:=66.50
Change:=+0.65
                  (+0.98 %)
Bid:=66.69 x400
Trade Time:=4:00 PM EST
Ask:=66.74 x200
Prev Close:=66.07
Last Trade:=66.72
Updating Price:=$
            66.72
Updating Change:=+0.65

(ino)
Open:=0.63
Change:=+0.05
                  (+8.20 %)
Bid:=0.65 x400
Trade Time:=4:05 PM EST
Ask:=0.69 x200
Prev Close:=0.61
Last Trade:=0.66
Updating Price:=$
            0.66
Updating Change:=+0.05

(intc)
Open:=22.69
Change:=-0.09
                  ( -0.40 %)
Bid:=22.46 x400
Trade Time:=4:00 PM EST
Ask:=22.46 x200
Prev Close:=22.53
Last Trade:=22.44
Updating Price:=$
            22.44
Updating Change:=-0.09

(intu)
Open:=52.29
Change:=+0.15
                  (+0.29 %)
Bid:=52.35 x400
Trade Time:=4:00 PM EST
Ask:=52.40 x200
Prev Close:=52.24
Last Trade:=52.39
Updating Price:=$
            52.39
Updating Change:=+0.15

(io)
Open:=9.88
Change:=+0.21
                  (+2.12 %)
Bid:=9.73 x400
Trade Time:=5:18 PM EST
Ask:=10.47 x200
Prev Close:=9.89
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=+0.21

(ipcc)
Open:=55.23
Change:=+0.03
                  (+0.05 %)
Bid:=55.20 x400
Trade Time:=4:28 PM EST
Ask:=55.85 x200
Prev Close:=55.46
Last Trade:=55.49
Updating Price:=$
            55.49
Updating Change:=+0.03

(ipcm)
Open:=47.28
Change:=+0.38
                  (+0.81 %)
Bid:=45.64 x400
Trade Time:=4:03 PM EST
Ask:=49.64 x200
Prev Close:=47.14
Last Trade:=47.52
Updating Price:=$
            47.52
Updating Change:=+0.38

(ipg)
Open:=12.68
Change:=+0.04
                  (+0.31 %)
Bid:=12.75 x400
Trade Time:=4:28 PM EST
Ask:=12.80 x200
Prev Close:=12.71
Last Trade:=12.75
Updating Price:=$
            12.75
Updating Change:=+0.04

(ipgp)
Open:=74.41
Change:=+0.63
                  (+0.84 %)
Bid:=74.49 x400
Trade Time:=5:00 PM EST
Ask:=77.48 x200
Prev Close:=75.25
Last Trade:=75.88
Updating Price:=$
            75.88
Updating Change:=+0.63

(ipi)
Open:=32.59
Change:=-0.12
                  ( -0.37 %)
Bid:=32.39 x400
Trade Time:=4:28 PM EST
Ask:=32.48 x200
Prev Close:=32.47
Last Trade:=32.35
Updating Price:=$
            32.35
Updating Change:=-0.12

(ipxl)
Open:=21.87
Change:=-0.47
                  ( -2.15 %)
Bid:=21.25 x400
Trade Time:=4:28 PM EST
Ask:=21.90 x200
Prev Close:=21.86
Last Trade:=21.39
Updating Price:=$
            21.39
Updating Change:=-0.47

(ir)
Open:=46.92
Change:=-1.22
                  ( -2.59 %)
Bid:=45.84 x400
Trade Time:=4:11 PM EST
Ask:=46.05 x200
Prev Close:=47.06
Last Trade:=45.84
Updating Price:=$
            45.84
Updating Change:=-1.22

(irc)
Open:=8.92
Change:=+0.09
                  (+1.01 %)
Bid:=8.62 x400
Trade Time:=4:10 PM EST
Ask:=9.33 x200
Prev Close:=8.92
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=+0.09

(irm)
Open:=34.30
Change:=+0.24
                  (+0.70 %)
Bid:=34.63 x400
Trade Time:=4:11 PM EST
Ask:=34.78 x200
Prev Close:=34.39
Last Trade:=34.63
Updating Price:=$
            34.63
Updating Change:=+0.24

(isis)
Open:=9.26
Change:=-0.27
                  ( -2.90 %)
Bid:=8.99 x400
Trade Time:=4:28 PM EST
Ask:=9.33 x200
Prev Close:=9.30
Last Trade:=9.03
Updating Price:=$
            9.03
Updating Change:=-0.27

(isrg)
Open:=379.00
Change:=+2.92
                  (+0.77 %)
Bid:=381.29 x400
Trade Time:=4:00 PM EST
Ask:=381.84 x200
Prev Close:=378.65
Last Trade:=381.57
Updating Price:=$
            381.57
Updating Change:=+2.92

(isrl)
Open:=66.13
Change:=+0.50
                  (+0.76 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=67.00 x200
Prev Close:=66.10
Last Trade:=66.60
Updating Price:=$
            66.60
Updating Change:=+0.50

(itc)
Open:=73.13
Change:=-0.58
                  ( -0.80 %)
Bid:=70.44 x400
Trade Time:=4:24 PM EST
Ask:=74.43 x200
Prev Close:=72.75
Last Trade:=72.17
Updating Price:=$
            72.17
Updating Change:=-0.58

(itri)
Open:=48.71
Change:=+0.56
                  (+1.15 %)
Bid:=49.33 x400
Trade Time:=4:03 PM EST
Ask:=49.40 x200
Prev Close:=48.84
Last Trade:=49.40
Updating Price:=$
            49.40
Updating Change:=+0.56

(ivac)
Open:=10.16
Change:=-0.11
                  ( -1.08 %)
Bid:=9.04 x400
Trade Time:=5:00 PM EST
Ask:=10.45 x200
Prev Close:=10.17
Last Trade:=10.06
Updating Price:=$
            10.06
Updating Change:=-0.11

(ivc)
Open:=33.82
Change:=+0.10
                  (+0.30 %)
Bid:=33.08 x400
Trade Time:=4:28 PM EST
Ask:=34.56 x200
Prev Close:=33.80
Last Trade:=33.90
Updating Price:=$
            33.90
Updating Change:=+0.10

(ivz)
Open:=23.48
Change:=-0.16
                  ( -0.68 %)
Bid:=23.30 x400
Trade Time:=4:53 PM EST
Ask:=23.54 x200
Prev Close:=23.56
Last Trade:=23.40
Updating Price:=$
            23.40
Updating Change:=-0.16

(ixys)
Open:=15.03
Change:=+0.20
                  (+1.33 %)
Bid:=14.77 x400
Trade Time:=4:03 PM EST
Ask:=15.35 x200
Prev Close:=15.04
Last Trade:=15.24
Updating Price:=$
            15.24
Updating Change:=+0.20

(jakk)
Open:=18.77
Change:=+0.02
                  (+0.11 %)
Bid:=18.12 x400
Trade Time:=4:28 PM EST
Ask:=19.30 x200
Prev Close:=18.72
Last Trade:=18.74
Updating Price:=$
            18.74
Updating Change:=+0.02

(jazz)
Open:=34.94
Change:=+0.84
                  (+2.41 %)
Bid:=34.82 x400
Trade Time:=4:28 PM EST
Ask:=35.65 x200
Prev Close:=34.80
Last Trade:=35.64
Updating Price:=$
            35.64
Updating Change:=+0.84

(jbht)
Open:=47.70
Change:=-0.18
                  ( -0.38 %)
Bid:=47.15 x400
Trade Time:=5:00 PM EST
Ask:=48.11 x200
Prev Close:=47.74
Last Trade:=47.56
Updating Price:=$
            47.56
Updating Change:=-0.18

(jcp)
Open:=35.08
Change:=-0.67
                  ( -1.91 %)
Bid:=34.18 x400
Trade Time:=4:42 PM EST
Ask:=34.50 x200
Prev Close:=35.03
Last Trade:=34.36
Updating Price:=$
            34.36
Updating Change:=-0.67

(jec)
Open:=43.32
Change:=-0.30
                  ( -0.69 %)
Bid:=43.05 x400
Trade Time:=4:42 PM EST
Ask:=43.23 x200
Prev Close:=43.35
Last Trade:=43.05
Updating Price:=$
            43.05
Updating Change:=-0.30

(jll)
Open:=95.26
Change:=+0.81
                  (+0.85 %)
Bid:=92.38 x400
Trade Time:=4:28 PM EST
Ask:=98.00 x200
Prev Close:=95.10
Last Trade:=95.91
Updating Price:=$
            95.91
Updating Change:=+0.81

(jnj)
Open:=67.29
Change:=+0.36
                  (+0.53 %)
Bid:=67.63 x400
Trade Time:=4:00 PM EST
Ask:=67.66 x200
Prev Close:=67.30
Last Trade:=67.66
Updating Price:=$
            67.66
Updating Change:=+0.36

(jnpr)
Open:=32.12
Change:=-0.18
                  ( -0.56 %)
Bid:=31.78 x400
Trade Time:=4:28 PM EST
Ask:=31.78 x200
Prev Close:=31.97
Last Trade:=31.79
Updating Price:=$
            31.79
Updating Change:=-0.18

(joyg)
Open:=96.64
Change:=-0.44
                  ( -0.45 %)
Bid:=96.70 x400
Trade Time:=4:00 PM EST
Ask:=96.72 x200
Prev Close:=97.14
Last Trade:=96.70
Updating Price:=$
            96.70
Updating Change:=-0.44

(jpm)
Open:=41.51
Change:=-0.55
                  ( -1.32 %)
Bid:=41.03 x400
Trade Time:=4:00 PM EST
Ask:=41.06 x200
Prev Close:=41.58
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=-0.55

(kalu)
Open:=55.04
Change:=-1.06
                  ( -1.91 %)
Bid:=51.18 x400
Trade Time:=4:28 PM EST
Ask:=56.36 x200
Prev Close:=55.52
Last Trade:=54.46
Updating Price:=$
            54.46
Updating Change:=-1.06

(kar)
Open:=19.35
Change:=+0.15
                  (+0.78 %)
Bid:=18.94 x400
Trade Time:=4:10 PM EST
Ask:=19.98 x200
Prev Close:=19.35
Last Trade:=19.50
Updating Price:=$
            19.50
Updating Change:=+0.15

(kbh)
Open:=10.02
Change:=-0.23
                  ( -2.26 %)
Bid:=9.79 x400
Trade Time:=4:29 PM EST
Ask:=9.94 x200
Prev Close:=10.17
Last Trade:=9.94
Updating Price:=$
            9.94
Updating Change:=-0.23

(kbr)
Open:=37.84
Change:=+0.31
                  (+0.82 %)
Bid:=37.90 x400
Trade Time:=4:54 PM EST
Ask:=38.36 x200
Prev Close:=37.81
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=+0.31

(kbw)
Open:=18.93
Change:=-0.55
                  ( -2.91 %)
Bid:=0.00 x400
Trade Time:=4:10 PM EST
Ask:=19.41 x200
Prev Close:=18.91
Last Trade:=18.36
Updating Price:=$
            18.36
Updating Change:=-0.55

(kcg)
Open:=11.12
Change:=-0.22
                  ( -1.97 %)
Bid:=10.87 x400
Trade Time:=5:19 PM EST
Ask:=11.02 x200
Prev Close:=11.17
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=-0.22

(kcli)
Open:=31.36
Change:=-0.05
                  ( -0.16 %)
Bid:=30.52 x400
Trade Time:=4:00 PM EST
Ask:=32.37 x200
Prev Close:=31.41
Last Trade:=31.36
Updating Price:=$
            31.36
Updating Change:=-0.05

(kelya)
Open:=16.80
Change:=-0.23
                  ( -1.37 %)
Bid:=16.51 x400
Trade Time:=4:09 PM EST
Ask:=16.60 x200
Prev Close:=16.79
Last Trade:=16.56
Updating Price:=$
            16.56
Updating Change:=-0.23

(kerx)
Open:=4.85
Change:=-0.05
                  ( -1.02 %)
Bid:=4.83 x400
Trade Time:=4:28 PM EST
Ask:=4.94 x200
Prev Close:=4.89
Last Trade:=4.84
Updating Price:=$
            4.84
Updating Change:=-0.05

(keyn)
Open:=21.39
Change:=+0.44
                  (+2.05 %)
Bid:=21.27 x400
Trade Time:=4:28 PM EST
Ask:=22.26 x200
Prev Close:=21.44
Last Trade:=21.88
Updating Price:=$
            21.88
Updating Change:=+0.44

(kft)
Open:=35.39
Change:=+0.17
                  (+0.48 %)
Bid:=35.64 x400
Trade Time:=4:00 PM EST
Ask:=35.65 x200
Prev Close:=35.47
Last Trade:=35.64
Updating Price:=$
            35.64
Updating Change:=+0.17

(kirk)
Open:=12.20
Change:=-0.22
                  ( -1.80 %)
Bid:=11.70 x400
Trade Time:=5:00 PM EST
Ask:=12.31 x200
Prev Close:=12.22
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-0.22

(klac)
Open:=41.24
Change:=-0.84
                  ( -2.03 %)
Bid:=40.57 x400
Trade Time:=4:00 PM EST
Ask:=40.70 x200
Prev Close:=41.45
Last Trade:=40.61
Updating Price:=$
            40.61
Updating Change:=-0.84

(klic)
Open:=11.54
Change:=-0.03
                  ( -0.26 %)
Bid:=11.33 x400
Trade Time:=4:14 PM EST
Ask:=11.41 x200
Prev Close:=11.41
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=-0.03

(kmt)
Open:=43.81
Change:=+0.10
                  (+0.23 %)
Bid:=43.61 x400
Trade Time:=4:28 PM EST
Ask:=44.15 x200
Prev Close:=43.78
Last Trade:=43.88
Updating Price:=$
            43.88
Updating Change:=+0.10

(knol)
Open:=15.05
Change:=+0.03
                  (+0.20 %)
Bid:=14.60 x400
Trade Time:=4:28 PM EST
Ask:=15.25 x200
Prev Close:=15.09
Last Trade:=15.12
Updating Price:=$
            15.12
Updating Change:=+0.03

(ko)
Open:=68.08
Change:=+0.19
                  (+0.28 %)
Bid:=68.28 x400
Trade Time:=3:55 PM EST
Ask:=68.29 x200
Prev Close:=68.09
Last Trade:=68.28
Updating Price:=$
            68.28
Updating Change:=+0.19

(ks)
Open:=16.85
Change:=-0.02
                  ( -0.12 %)
Bid:=16.36 x400
Trade Time:=4:10 PM EST
Ask:=16.98 x200
Prev Close:=16.85
Last Trade:=16.83
Updating Price:=$
            16.83
Updating Change:=-0.02

(kss)
Open:=51.72
Change:=-0.27
                  ( -0.52 %)
Bid:=51.52 x400
Trade Time:=4:42 PM EST
Ask:=51.74 x200
Prev Close:=51.79
Last Trade:=51.52
Updating Price:=$
            51.52
Updating Change:=-0.27

(ksws)
Open:=10.67
Change:=
Bid:=10.61 x400
Trade Time:=4:03 PM EST
Ask:=10.69 x200
Prev Close:=10.65
Last Trade:=10.65
Updating Price:=$
            10.65
Updating Change:=null

(ktos)
Open:=12.09
Change:=+0.05
                  (+0.41 %)
Bid:=12.18 x400
Trade Time:=4:28 PM EST
Ask:=12.63 x200
Prev Close:=12.13
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=+0.05

(kvhi)
Open:=11.30
Change:=+0.12
                  (+1.07 %)
Bid:=10.31 x400
Trade Time:=4:03 PM EST
Ask:=11.91 x200
Prev Close:=11.19
Last Trade:=11.31
Updating Price:=$
            11.31
Updating Change:=+0.12

(kwk)
Open:=14.73
Change:=-0.05
                  ( -0.34 %)
Bid:=14.56 x400
Trade Time:=4:28 PM EST
Ask:=14.74 x200
Prev Close:=14.71
Last Trade:=14.66
Updating Price:=$
            14.66
Updating Change:=-0.05

(labl)
Open:=25.21
Change:=-0.07
                  ( -0.28 %)
Bid:=24.39 x400
Trade Time:=4:09 PM EST
Ask:=27.53 x200
Prev Close:=25.14
Last Trade:=25.07
Updating Price:=$
            25.07
Updating Change:=-0.07

(lamr)
Open:=28.54
Change:=-0.58
                  ( -2.03 %)
Bid:=27.31 x400
Trade Time:=4:36 PM EST
Ask:=28.64 x200
Prev Close:=28.53
Last Trade:=27.95
Updating Price:=$
            27.95
Updating Change:=-0.58

(laws)
Open:=20.28
Change:=+0.80
                  (+3.96 %)
Bid:=17.23 x400
Trade Time:=4:28 PM EST
Ask:=22.07 x200
Prev Close:=20.20
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=+0.80

(layn)
Open:=30.79
Change:=+0.08
                  (+0.26 %)
Bid:=29.66 x400
Trade Time:=4:28 PM EST
Ask:=30.83 x200
Prev Close:=30.80
Last Trade:=30.88
Updating Price:=$
            30.88
Updating Change:=+0.08

(laz)
Open:=37.88
Change:=-0.69
                  ( -1.82 %)
Bid:=36.46 x400
Trade Time:=4:28 PM EST
Ask:=38.06 x200
Prev Close:=37.98
Last Trade:=37.29
Updating Price:=$
            37.29
Updating Change:=-0.69

(lbai)
Open:=10.36
Change:=+0.02
                  (+0.19 %)
Bid:=8.27 x400
Trade Time:=4:28 PM EST
Ask:=11.01 x200
Prev Close:=10.35
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=+0.02

(lci)
Open:=5.06
Change:=-0.06
                  ( -1.18 %)
Bid:=5.01 x400
Trade Time:=4:28 PM EST
Ask:=5.03 x200
Prev Close:=5.09
Last Trade:=5.03
Updating Price:=$
            5.03
Updating Change:=-0.06

(lea)
Open:=53.85
Change:=-0.78
                  ( -1.45 %)
Bid:=52.74 x400
Trade Time:=4:10 PM EST
Ask:=53.36 x200
Prev Close:=53.85
Last Trade:=53.07
Updating Price:=$
            53.07
Updating Change:=-0.78

(leg)
Open:=24.80
Change:=-0.14
                  ( -0.56 %)
Bid:=24.49 x400
Trade Time:=4:28 PM EST
Ask:=25.00 x200
Prev Close:=24.90
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=-0.14

(lfus)
Open:=60.59
Change:=+1.22
                  (+2.02 %)
Bid:=59.43 x400
Trade Time:=5:00 PM EST
Ask:=62.30 x200
Prev Close:=60.54
Last Trade:=61.76
Updating Price:=$
            61.76
Updating Change:=+1.22

(life)
Open:=51.99
Change:=-0.33
                  ( -0.63 %)
Bid:=51.38 x400
Trade Time:=4:00 PM EST
Ask:=52.00 x200
Prev Close:=52.33
Last Trade:=52.00
Updating Price:=$
            52.00
Updating Change:=-0.33

(linc)
Open:=18.46
Change:=-0.21
                  ( -1.13 %)
Bid:=17.86 x400
Trade Time:=4:28 PM EST
Ask:=18.40 x200
Prev Close:=18.60
Last Trade:=18.39
Updating Price:=$
            18.39
Updating Change:=-0.21

(linta)
Open:=17.16
Change:=+0.08
                  (+0.47 %)
Bid:=17.27 x400
Trade Time:=4:00 PM EST
Ask:=17.32 x200
Prev Close:=17.19
Last Trade:=17.27
Updating Price:=$
            17.27
Updating Change:=+0.08

(llen)
Open:=5.12
Change:=+0.24
                  (+4.71 %)
Bid:=4.90 x400
Trade Time:=4:25 PM EST
Ask:=5.45 x200
Prev Close:=5.10
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=+0.24

(lll)
Open:=88.00
Change:=-1.54
                  ( -1.74 %)
Bid:=86.77 x400
Trade Time:=4:42 PM EST
Ask:=87.30 x200
Prev Close:=88.31
Last Trade:=86.77
Updating Price:=$
            86.77
Updating Change:=-1.54

(lltc)
Open:=33.45
Change:=-0.56
                  ( -1.68 %)
Bid:=32.81 x400
Trade Time:=4:00 PM EST
Ask:=32.84 x200
Prev Close:=33.43
Last Trade:=32.87
Updating Price:=$
            32.87
Updating Change:=-0.56

(lm)
Open:=33.66
Change:=-0.59
                  ( -1.75 %)
Bid:=33.16 x400
Trade Time:=4:28 PM EST
Ask:=33.35 x200
Prev Close:=33.74
Last Trade:=33.15
Updating Price:=$
            33.15
Updating Change:=-0.59

(lng)
Open:=9.41
Change:=+0.13
                  (+1.41 %)
Bid:=9.30 x400
Trade Time:=4:11 PM EST
Ask:=9.35 x200
Prev Close:=9.19
Last Trade:=9.32
Updating Price:=$
            9.32
Updating Change:=+0.13

(logm)
Open:=37.50
Change:=+0.28
                  (+0.75 %)
Bid:=36.94 x400
Trade Time:=5:00 PM EST
Ask:=38.56 x200
Prev Close:=37.50
Last Trade:=37.78
Updating Price:=$
            37.78
Updating Change:=+0.28

(loop)
Open:=18.38
Change:=+0.02
                  (+0.11 %)
Bid:=17.85 x400
Trade Time:=4:28 PM EST
Ask:=18.41 x200
Prev Close:=18.38
Last Trade:=18.40
Updating Price:=$
            18.40
Updating Change:=+0.02

(lpnt)
Open:=39.69
Change:=-0.13
                  ( -0.33 %)
Bid:=38.56 x400
Trade Time:=4:28 PM EST
Ask:=40.23 x200
Prev Close:=39.61
Last Trade:=39.48
Updating Price:=$
            39.48
Updating Change:=-0.13

(lpx)
Open:=8.38
Change:=-0.02
                  ( -0.24 %)
Bid:=8.22 x400
Trade Time:=4:28 PM EST
Ask:=8.50 x200
Prev Close:=8.38
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=-0.02

(lrcx)
Open:=45.29
Change:=-0.74
                  ( -1.63 %)
Bid:=44.48 x400
Trade Time:=4:00 PM EST
Ask:=44.53 x200
Prev Close:=45.27
Last Trade:=44.53
Updating Price:=$
            44.53
Updating Change:=-0.74

(lse)
Open:=4.94
Change:=+0.01
                  (+0.20 %)
Bid:=4.37 x400
Trade Time:=4:02 PM EST
Ask:=5.42 x200
Prev Close:=4.95
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=+0.01

(lsi)
Open:=7.23
Change:=-0.05
                  ( -0.69 %)
Bid:=7.20 x400
Trade Time:=4:14 PM EST
Ask:=7.31 x200
Prev Close:=7.25
Last Trade:=7.20
Updating Price:=$
            7.20
Updating Change:=-0.05

(lstr)
Open:=47.23
Change:=-0.35
                  ( -0.74 %)
Bid:=46.57 x400
Trade Time:=5:00 PM EST
Ask:=47.51 x200
Prev Close:=47.29
Last Trade:=46.94
Updating Price:=$
            46.94
Updating Change:=-0.35

(lstza)
Open:=75.42
Change:=+0.74
                  (+0.98 %)
Bid:=73.07 x400
Trade Time:=4:10 PM EST
Ask:=79.61 x200
Prev Close:=75.44
Last Trade:=76.18
Updating Price:=$
            76.18
Updating Change:=+0.74

(ltm)
Open:=39.40
Change:=-0.05
                  ( -0.13 %)
Bid:=38.98 x400
Trade Time:=4:10 PM EST
Ask:=40.15 x200
Prev Close:=39.35
Last Trade:=39.30
Updating Price:=$
            39.30
Updating Change:=-0.05

(ltre)
Open:=9.45
Change:=+0.14
                  (+1.51 %)
Bid:=9.24 x400
Trade Time:=4:00 PM EST
Ask:=9.67 x200
Prev Close:=9.25
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=+0.14

(lvs)
Open:=43.78
Change:=+0.21
                  (+0.48 %)
Bid:=44.07 x400
Trade Time:=4:52 PM EST
Ask:=44.09 x200
Prev Close:=43.89
Last Trade:=44.10
Updating Price:=$
            44.10
Updating Change:=+0.21

(lway)
Open:=11.20
Change:=+0.08
                  (+0.71 %)
Bid:=9.66 x400
Trade Time:=4:02 PM EST
Ask:=15.44 x200
Prev Close:=11.22
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=+0.08

(lxp)
Open:=9.30
Change:=+0.08
                  (+0.86 %)
Bid:=9.36 x400
Trade Time:=4:10 PM EST
Ask:=9.52 x200
Prev Close:=9.30
Last Trade:=9.38
Updating Price:=$
            9.38
Updating Change:=+0.08

(lxrx)
Open:=1.70
Change:=-0.05
                  ( -2.91 %)
Bid:=1.50 x400
Trade Time:=4:28 PM EST
Ask:=1.73 x200
Prev Close:=1.72
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=-0.05

(lxu)
Open:=43.92
Change:=-0.13
                  ( -0.30 %)
Bid:=42.90 x400
Trade Time:=4:28 PM EST
Ask:=44.31 x200
Prev Close:=43.58
Last Trade:=43.45
Updating Price:=$
            43.45
Updating Change:=-0.13

(ma)
Open:=312.42
Change:=+1.49
                  (+0.47 %)
Bid:=315.96 x400
Trade Time:=4:28 PM EST
Ask:=316.70 x200
Prev Close:=314.47
Last Trade:=315.96
Updating Price:=$
            315.96
Updating Change:=+1.49

(mako)
Open:=31.27
Change:=+0.50
                  (+1.60 %)
Bid:=31.65 x400
Trade Time:=4:28 PM EST
Ask:=32.02 x200
Prev Close:=31.27
Last Trade:=31.77
Updating Price:=$
            31.77
Updating Change:=+0.50

(mapp)
Open:=16.00
Change:=
Bid:=15.50 x400
Trade Time:=4:28 PM EST
Ask:=16.44 x200
Prev Close:=16.00
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=null

(mas)
Open:=12.41
Change:=-0.19
                  ( -1.52 %)
Bid:=12.21 x400
Trade Time:=4:28 PM EST
Ask:=12.28 x200
Prev Close:=12.46
Last Trade:=12.27
Updating Price:=$
            12.27
Updating Change:=-0.19

(mat)
Open:=28.04
Change:=-0.08
                  ( -0.29 %)
Bid:=27.91 x400
Trade Time:=4:00 PM EST
Ask:=27.95 x200
Prev Close:=27.99
Last Trade:=27.91
Updating Price:=$
            27.91
Updating Change:=-0.08

(mblx)
Open:=6.92
Change:=-0.01
                  ( -0.14 %)
Bid:=6.92 x400
Trade Time:=4:28 PM EST
Ask:=7.00 x200
Prev Close:=6.95
Last Trade:=6.94
Updating Price:=$
            6.94
Updating Change:=-0.01

(mbvt)
Open:=24.83
Change:=+0.40
                  (+1.62 %)
Bid:=24.32 x400
Trade Time:=4:28 PM EST
Ask:=25.40 x200
Prev Close:=24.75
Last Trade:=25.15
Updating Price:=$
            25.15
Updating Change:=+0.40

(mcd)
Open:=85.41
Change:=
Bid:=85.51 x400
Trade Time:=3:59 PM EST
Ask:=85.72 x200
Prev Close:=85.65
Last Trade:=85.65
Updating Price:=$
            85.65
Updating Change:=null

(mchp)
Open:=38.41
Change:=-0.45
                  ( -1.17 %)
Bid:=37.66 x400
Trade Time:=4:00 PM EST
Ask:=38.10 x200
Prev Close:=38.35
Last Trade:=37.90
Updating Price:=$
            37.90
Updating Change:=-0.45

(mcri)
Open:=10.05
Change:=+0.11
                  (+1.09 %)
Bid:=9.16 x400
Trade Time:=4:28 PM EST
Ask:=10.81 x200
Prev Close:=10.07
Last Trade:=10.18
Updating Price:=$
            10.18
Updating Change:=+0.11

(mcrl)
Open:=10.64
Change:=+0.01
                  (+0.09 %)
Bid:=10.32 x400
Trade Time:=4:28 PM EST
Ask:=11.08 x200
Prev Close:=10.68
Last Trade:=10.69
Updating Price:=$
            10.69
Updating Change:=+0.01

(mcy)
Open:=39.92
Change:=-0.34
                  ( -0.85 %)
Bid:=39.48 x400
Trade Time:=4:00 PM EST
Ask:=39.88 x200
Prev Close:=40.03
Last Trade:=39.69
Updating Price:=$
            39.69
Updating Change:=-0.34

(mdr)
Open:=19.82
Change:=-0.10
                  ( -0.50 %)
Bid:=19.29 x400
Trade Time:=4:28 PM EST
Ask:=20.30 x200
Prev Close:=19.84
Last Trade:=19.74
Updating Price:=$
            19.74
Updating Change:=-0.10

(mdso)
Open:=24.15
Change:=+0.35
                  (+1.45 %)
Bid:=23.83 x400
Trade Time:=4:28 PM EST
Ask:=25.02 x200
Prev Close:=24.07
Last Trade:=24.42
Updating Price:=$
            24.42
Updating Change:=+0.35

(mdth)
Open:=13.61
Change:=+0.17
                  (+1.25 %)
Bid:=10.95 x400
Trade Time:=4:28 PM EST
Ask:=16.46 x200
Prev Close:=13.55
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=+0.17

(mdvn)
Open:=21.53
Change:=-0.01
                  ( -0.05 %)
Bid:=20.92 x400
Trade Time:=4:28 PM EST
Ask:=21.47 x200
Prev Close:=21.50
Last Trade:=21.49
Updating Price:=$
            21.49
Updating Change:=-0.01

(ment)
Open:=12.91
Change:=-0.31
                  ( -2.38 %)
Bid:=12.47 x400
Trade Time:=4:28 PM EST
Ask:=13.02 x200
Prev Close:=13.00
Last Trade:=12.69
Updating Price:=$
            12.69
Updating Change:=-0.31

(meru)
Open:=12.46
Change:=+0.20
                  (+1.67 %)
Bid:=11.00 x400
Trade Time:=4:28 PM EST
Ask:=13.60 x200
Prev Close:=12.00
Last Trade:=12.20
Updating Price:=$
            12.20
Updating Change:=+0.20

(mgln)
Open:=54.71
Change:=+0.16
                  (+0.29 %)
Bid:=54.71 x400
Trade Time:=4:03 PM EST
Ask:=54.86 x200
Prev Close:=54.63
Last Trade:=54.79
Updating Price:=$
            54.79
Updating Change:=+0.16

(mgm)
Open:=13.71
Change:=+0.01
                  (+0.07 %)
Bid:=13.70 x400
Trade Time:=4:24 PM EST
Ask:=13.72 x200
Prev Close:=13.69
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=+0.01

(mgpi)
Open:=8.68
Change:=-0.01
                  ( -0.11 %)
Bid:=6.97 x400
Trade Time:=4:28 PM EST
Ask:=9.34 x200
Prev Close:=8.75
Last Trade:=8.74
Updating Price:=$
            8.74
Updating Change:=-0.01

(mgrc)
Open:=28.78
Change:=-0.40
                  ( -1.39 %)
Bid:=25.45 x400
Trade Time:=4:28 PM EST
Ask:=30.14 x200
Prev Close:=28.71
Last Trade:=28.31
Updating Price:=$
            28.31
Updating Change:=-0.40

(mho)
Open:=12.48
Change:=-0.17
                  ( -1.36 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=13.22 x200
Prev Close:=12.50
Last Trade:=12.33
Updating Price:=$
            12.33
Updating Change:=-0.17

(mhr)
Open:=6.76
Change:=+0.20
                  (+2.96 %)
Bid:=6.65 x400
Trade Time:=4:10 PM EST
Ask:=7.07 x200
Prev Close:=6.76
Last Trade:=6.96
Updating Price:=$
            6.96
Updating Change:=+0.20

(mhs)
Open:=56.72
Change:=-0.64
                  ( -1.13 %)
Bid:=56.19 x400
Trade Time:=4:28 PM EST
Ask:=56.43 x200
Prev Close:=56.83
Last Trade:=56.19
Updating Price:=$
            56.19
Updating Change:=-0.64

(midd)
Open:=96.02
Change:=+0.08
                  (+0.08 %)
Bid:=96.04 x400
Trade Time:=4:10 PM EST
Ask:=96.30 x200
Prev Close:=96.11
Last Trade:=96.19
Updating Price:=$
            96.19
Updating Change:=+0.08

(mig)
Open:=9.94
Change:=+0.04
                  (+0.40 %)
Bid:=9.60 x400
Trade Time:=4:28 PM EST
Ask:=10.36 x200
Prev Close:=9.97
Last Trade:=10.01
Updating Price:=$
            10.01
Updating Change:=+0.04

(mjn)
Open:=68.80
Change:=+0.89
                  (+1.29 %)
Bid:=69.25 x400
Trade Time:=4:28 PM EST
Ask:=70.64 x200
Prev Close:=69.04
Last Trade:=69.93
Updating Price:=$
            69.93
Updating Change:=+0.89

(mksi)
Open:=26.93
Change:=-0.38
                  ( -1.41 %)
Bid:=26.53 x400
Trade Time:=4:03 PM EST
Ask:=26.60 x200
Prev Close:=26.90
Last Trade:=26.52
Updating Price:=$
            26.52
Updating Change:=-0.38

(mlhr)
Open:=27.54
Change:=+0.08
                  (+0.29 %)
Bid:=27.00 x400
Trade Time:=5:22 PM EST
Ask:=28.32 x200
Prev Close:=27.57
Last Trade:=27.65
Updating Price:=$
            27.65
Updating Change:=+0.08

(mlnk)
Open:=4.49
Change:=+0.05
                  (+1.11 %)
Bid:=4.50 x400
Trade Time:=4:03 PM EST
Ask:=4.60 x200
Prev Close:=4.51
Last Trade:=4.56
Updating Price:=$
            4.56
Updating Change:=+0.05

(mlr)
Open:=18.59
Change:=-0.44
                  ( -2.36 %)
Bid:=17.51 x400
Trade Time:=4:28 PM EST
Ask:=18.79 x200
Prev Close:=18.67
Last Trade:=18.23
Updating Price:=$
            18.23
Updating Change:=-0.44

(mmm)
Open:=96.40
Change:=-0.55
                  ( -0.57 %)
Bid:=96.11 x400
Trade Time:=3:55 PM EST
Ask:=96.13 x200
Prev Close:=96.67
Last Trade:=96.12
Updating Price:=$
            96.12
Updating Change:=-0.55

(mms)
Open:=41.55
Change:=-0.01
                  ( -0.02 %)
Bid:=40.76 x400
Trade Time:=4:10 PM EST
Ask:=42.47 x200
Prev Close:=41.68
Last Trade:=41.67
Updating Price:=$
            41.67
Updating Change:=-0.01

(mnro)
Open:=37.63
Change:=-0.03
                  ( -0.08 %)
Bid:=36.61 x400
Trade Time:=4:28 PM EST
Ask:=37.91 x200
Prev Close:=37.49
Last Trade:=37.46
Updating Price:=$
            37.46
Updating Change:=-0.03

(mpg)
Open:=3.05
Change:=+0.15
                  (+4.90 %)
Bid:=2.99 x400
Trade Time:=4:28 PM EST
Ask:=3.23 x200
Prev Close:=3.06
Last Trade:=3.21
Updating Price:=$
            3.21
Updating Change:=+0.15

(mpr)
Open:=11.42
Change:=-0.35
                  ( -3.07 %)
Bid:=10.97 x400
Trade Time:=4:28 PM EST
Ask:=12.00 x200
Prev Close:=11.40
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=-0.35

(mpx)
Open:=6.74
Change:=-0.05
                  ( -0.74 %)
Bid:=6.70 x400
Trade Time:=4:28 PM EST
Ask:=6.71 x200
Prev Close:=6.78
Last Trade:=6.73
Updating Price:=$
            6.73
Updating Change:=-0.05

(mrcy)
Open:=19.04
Change:=+0.01
                  (+0.05 %)
Bid:=18.57 x400
Trade Time:=4:28 PM EST
Ask:=19.75 x200
Prev Close:=18.98
Last Trade:=18.99
Updating Price:=$
            18.99
Updating Change:=+0.01

(mrh)
Open:=17.99
Change:=-0.26
                  ( -1.44 %)
Bid:=17.27 x400
Trade Time:=4:10 PM EST
Ask:=18.16 x200
Prev Close:=18.03
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=-0.26

(mrk)
Open:=35.51
Change:=-0.11
                  ( -0.31 %)
Bid:=35.49 x400
Trade Time:=4:00 PM EST
Ask:=35.50 x200
Prev Close:=35.60
Last Trade:=35.49
Updating Price:=$
            35.49
Updating Change:=-0.11

(mrvl)
Open:=15.30
Change:=+0.08
                  (+0.53 %)
Bid:=15.15 x400
Trade Time:=4:00 PM EST
Ask:=15.23 x200
Prev Close:=15.11
Last Trade:=15.19
Updating Price:=$
            15.19
Updating Change:=+0.08

(msft)
Open:=26.10
Change:=+0.05
                  (+0.19 %)
Bid:=26.03 x400
Trade Time:=4:00 PM EST
Ask:=26.06 x200
Prev Close:=26.02
Last Trade:=26.07
Updating Price:=$
            26.07
Updating Change:=+0.05

(mtb)
Open:=88.75
Change:=-1.03
                  ( -1.16 %)
Bid:=87.37 x400
Trade Time:=4:54 PM EST
Ask:=88.56 x200
Prev Close:=89.03
Last Trade:=88.00
Updating Price:=$
            88.00
Updating Change:=-1.03

(mtn)
Open:=46.70
Change:=-0.09
                  ( -0.19 %)
Bid:=45.75 x400
Trade Time:=5:23 PM EST
Ask:=47.65 x200
Prev Close:=46.84
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=-0.09

(mtrx)
Open:=13.44
Change:=+0.14
                  (+1.04 %)
Bid:=13.02 x400
Trade Time:=4:28 PM EST
Ask:=13.71 x200
Prev Close:=13.43
Last Trade:=13.57
Updating Price:=$
            13.57
Updating Change:=+0.14

(mu)
Open:=7.88
Change:=-0.05
                  ( -0.64 %)
Bid:=7.76 x400
Trade Time:=4:00 PM EST
Ask:=7.77 x200
Prev Close:=7.83
Last Trade:=7.78
Updating Price:=$
            7.78
Updating Change:=-0.05

(mvis)
Open:=1.23
Change:=+0.01
                  (+0.83 %)
Bid:=1.17 x400
Trade Time:=4:08 PM EST
Ask:=1.25 x200
Prev Close:=1.21
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=+0.01

(mw)
Open:=35.08
Change:=-0.03
                  ( -0.09 %)
Bid:=34.44 x400
Trade Time:=4:28 PM EST
Ask:=35.49 x200
Prev Close:=34.97
Last Trade:=34.94
Updating Price:=$
            34.94
Updating Change:=-0.03

(mwa)
Open:=3.98
Change:=-0.06
                  ( -1.51 %)
Bid:=3.83 x400
Trade Time:=4:28 PM EST
Ask:=4.10 x200
Prev Close:=3.97
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.06

(mwv)
Open:=33.86
Change:=-0.13
                  ( -0.38 %)
Bid:=33.78 x400
Trade Time:=4:28 PM EST
Ask:=33.94 x200
Prev Close:=33.91
Last Trade:=33.78
Updating Price:=$
            33.78
Updating Change:=-0.13

(mww)
Open:=14.85
Change:=
Bid:=14.87 x400
Trade Time:=4:14 PM EST
Ask:=14.96 x200
Prev Close:=14.87
Last Trade:=14.87
Updating Price:=$
            14.87
Updating Change:=null

(mxim)
Open:=25.93
Change:=-0.14
                  ( -0.54 %)
Bid:=25.61 x400
Trade Time:=4:00 PM EST
Ask:=25.72 x200
Prev Close:=25.89
Last Trade:=25.75
Updating Price:=$
            25.75
Updating Change:=-0.14

(mxl)
Open:=9.02
Change:=-0.28
                  ( -3.03 %)
Bid:=8.58 x400
Trade Time:=4:28 PM EST
Ask:=9.22 x200
Prev Close:=9.23
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.28

(myl)
Open:=24.87
Change:=-0.19
                  ( -0.76 %)
Bid:=24.76 x400
Trade Time:=4:00 PM EST
Ask:=24.78 x200
Prev Close:=24.97
Last Trade:=24.78
Updating Price:=$
            24.78
Updating Change:=-0.19

(nafc)
Open:=35.91
Change:=+0.40
                  (+1.12 %)
Bid:=36.17 x400
Trade Time:=4:28 PM EST
Ask:=36.29 x200
Prev Close:=35.83
Last Trade:=36.23
Updating Price:=$
            36.23
Updating Change:=+0.40

(natr)
Open:=19.64
Change:=-0.39
                  ( -2.00 %)
Bid:=16.00 x400
Trade Time:=4:03 PM EST
Ask:=27.99 x200
Prev Close:=19.50
Last Trade:=19.11
Updating Price:=$
            19.11
Updating Change:=-0.39

(nauh)
Open:=9.40
Change:=-0.04
                  ( -0.43 %)
Bid:=7.76 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=9.39
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=-0.04

(nc)
Open:=100.32
Change:=-2.02
                  ( -2.02 %)
Bid:=86.55 x400
Trade Time:=4:28 PM EST
Ask:=103.15 x200
Prev Close:=100.17
Last Trade:=98.15
Updating Price:=$
            98.15
Updating Change:=-2.02

(ncs)
Open:=11.84
Change:=-0.40
                  ( -3.38 %)
Bid:=11.04 x400
Trade Time:=4:28 PM EST
Ask:=11.83 x200
Prev Close:=11.85
Last Trade:=11.45
Updating Price:=$
            11.45
Updating Change:=-0.40

(nct)
Open:=6.03
Change:=+0.18
                  (+3.00 %)
Bid:=6.20 x400
Trade Time:=4:00 PM EST
Ask:=6.20 x200
Prev Close:=6.01
Last Trade:=6.19
Updating Price:=$
            6.19
Updating Change:=+0.18

(ndsn)
Open:=56.01
Change:=-0.03
                  ( -0.05 %)
Bid:=54.77 x400
Trade Time:=4:28 PM EST
Ask:=57.69 x200
Prev Close:=56.12
Last Trade:=56.09
Updating Price:=$
            56.09
Updating Change:=-0.03

(nee)
Open:=57.97
Change:=-0.49
                  ( -0.84 %)
Bid:=57.69 x400
Trade Time:=4:24 PM EST
Ask:=58.04 x200
Prev Close:=58.18
Last Trade:=57.69
Updating Price:=$
            57.69
Updating Change:=-0.49

(neog)
Open:=45.50
Change:=+0.94
                  (+2.06 %)
Bid:=45.11 x400
Trade Time:=4:28 PM EST
Ask:=46.99 x200
Prev Close:=45.33
Last Trade:=46.27
Updating Price:=$
            46.27
Updating Change:=+0.94

(netl)
Open:=41.29
Change:=-0.84
                  ( -2.03 %)
Bid:=39.90 x400
Trade Time:=5:00 PM EST
Ask:=41.45 x200
Prev Close:=41.43
Last Trade:=40.59
Updating Price:=$
            40.59
Updating Change:=-0.84

(newp)
Open:=18.28
Change:=+0.21
                  (+1.15 %)
Bid:=18.34 x400
Trade Time:=4:10 PM EST
Ask:=18.61 x200
Prev Close:=18.28
Last Trade:=18.49
Updating Price:=$
            18.49
Updating Change:=+0.21

(nfg)
Open:=74.21
Change:=+0.25
                  (+0.34 %)
Bid:=74.14 x400
Trade Time:=4:13 PM EST
Ask:=74.87 x200
Prev Close:=74.28
Last Trade:=74.53
Updating Price:=$
            74.53
Updating Change:=+0.25

(nflx)
Open:=276.00
Change:=+21.64
                  (+8.07 %)
Bid:=289.60 x400
Trade Time:=4:00 PM EST
Ask:=289.69 x200
Prev Close:=267.99
Last Trade:=289.63
Updating Price:=$
            289.63
Updating Change:=+21.64

(ngpc)
Open:=8.39
Change:=+0.21
                  (+2.51 %)
Bid:=8.53 x400
Trade Time:=4:09 PM EST
Ask:=8.61 x200
Prev Close:=8.37
Last Trade:=8.58
Updating Price:=$
            8.58
Updating Change:=+0.21

(ngsx)
Open:=1.70
Change:=-0.07
                  ( -4.09 %)
Bid:=1.64 x400
Trade Time:=4:03 PM EST
Ask:=2.09 x200
Prev Close:=1.71
Last Trade:=1.64
Updating Price:=$
            1.64
Updating Change:=-0.07

(nhi)
Open:=44.99
Change:=+0.35
                  (+0.78 %)
Bid:=43.47 x400
Trade Time:=4:28 PM EST
Ask:=46.44 x200
Prev Close:=44.96
Last Trade:=45.31
Updating Price:=$
            45.31
Updating Change:=+0.35

(nihd)
Open:=43.24
Change:=-0.25
                  ( -0.58 %)
Bid:=42.90 x400
Trade Time:=4:00 PM EST
Ask:=42.94 x200
Prev Close:=43.15
Last Trade:=42.90
Updating Price:=$
            42.90
Updating Change:=-0.25

(nktr)
Open:=7.40
Change:=-0.05
                  ( -0.68 %)
Bid:=7.13 x400
Trade Time:=4:28 PM EST
Ask:=7.38 x200
Prev Close:=7.40
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=-0.05

(nor)
Open:=15.40
Change:=+0.06
                  (+0.39 %)
Bid:=14.95 x400
Trade Time:=3:59 PM EST
Ask:=15.85 x200
Prev Close:=15.40
Last Trade:=15.46
Updating Price:=$
            15.46
Updating Change:=+0.06

(nsit)
Open:=17.95
Change:=+0.70
                  (+3.91 %)
Bid:=18.59 x400
Trade Time:=4:10 PM EST
Ask:=18.67 x200
Prev Close:=17.92
Last Trade:=18.62
Updating Price:=$
            18.62
Updating Change:=+0.70

(nsr)
Open:=26.54
Change:=+0.15
                  (+0.57 %)
Bid:=26.00 x400
Trade Time:=4:28 PM EST
Ask:=27.24 x200
Prev Close:=26.48
Last Trade:=26.63
Updating Price:=$
            26.63
Updating Change:=+0.15

(ntap)
Open:=54.13
Change:=-0.38
                  ( -0.70 %)
Bid:=53.93 x400
Trade Time:=4:00 PM EST
Ask:=53.94 x200
Prev Close:=54.32
Last Trade:=53.94
Updating Price:=$
            53.94
Updating Change:=-0.38

(ntct)
Open:=17.64
Change:=-4.04
                  ( -19.07 %)
Bid:=16.87 x400
Trade Time:=4:28 PM EST
Ask:=17.15 x200
Prev Close:=21.18
Last Trade:=17.14
Updating Price:=$
            17.14
Updating Change:=-4.04

(nue)
Open:=41.40
Change:=-0.36
                  ( -0.87 %)
Bid:=41.21 x400
Trade Time:=4:11 PM EST
Ask:=41.43 x200
Prev Close:=41.57
Last Trade:=41.21
Updating Price:=$
            41.21
Updating Change:=-0.36

(nutr)
Open:=15.33
Change:=-0.06
                  ( -0.39 %)
Bid:=14.30 x400
Trade Time:=4:28 PM EST
Ask:=16.06 x200
Prev Close:=15.31
Last Trade:=15.25
Updating Price:=$
            15.25
Updating Change:=-0.06

(nuva)
Open:=32.47
Change:=+1.05
                  (+3.24 %)
Bid:=33.41 x400
Trade Time:=4:03 PM EST
Ask:=33.56 x200
Prev Close:=32.42
Last Trade:=33.47
Updating Price:=$
            33.47
Updating Change:=+1.05

(nvax)
Open:=1.98
Change:=-0.10
                  ( -5.08 %)
Bid:=1.86 x400
Trade Time:=4:28 PM EST
Ask:=1.90 x200
Prev Close:=1.97
Last Trade:=1.87
Updating Price:=$
            1.87
Updating Change:=-0.10

(nvda)
Open:=16.13
Change:=-0.27
                  ( -1.67 %)
Bid:=15.87 x400
Trade Time:=4:00 PM EST
Ask:=15.87 x200
Prev Close:=16.15
Last Trade:=15.88
Updating Price:=$
            15.88
Updating Change:=-0.27

(nwbi)
Open:=12.84
Change:=+0.02
                  (+0.16 %)
Bid:=12.08 x400
Trade Time:=5:00 PM EST
Ask:=13.44 x200
Prev Close:=12.83
Last Trade:=12.85
Updating Price:=$
            12.85
Updating Change:=+0.02

(nwe)
Open:=33.58
Change:=-0.06
                  ( -0.18 %)
Bid:=32.78 x400
Trade Time:=4:13 PM EST
Ask:=34.25 x200
Prev Close:=33.59
Last Trade:=33.53
Updating Price:=$
            33.53
Updating Change:=-0.06

(nwl)
Open:=16.13
Change:=-0.16
                  ( -0.99 %)
Bid:=15.97 x400
Trade Time:=4:28 PM EST
Ask:=16.05 x200
Prev Close:=16.13
Last Trade:=15.97
Updating Price:=$
            15.97
Updating Change:=-0.16

(nwsa)
Open:=17.90
Change:=+0.07
                  (+0.39 %)
Bid:=18.11 x400
Trade Time:=4:00 PM EST
Ask:=18.13 x200
Prev Close:=18.06
Last Trade:=18.13
Updating Price:=$
            18.13
Updating Change:=+0.07

(nxst)
Open:=8.13
Change:=-0.07
                  ( -0.83 %)
Bid:=8.00 x400
Trade Time:=4:28 PM EST
Ask:=9.21 x200
Prev Close:=8.43
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=-0.07

(nyny)
Open:=0.93
Change:=+0.09
                  (+9.68 %)
Bid:=0.96 x400
Trade Time:=3:59 PM EST
Ask:=1.11 x200
Prev Close:=0.93
Last Trade:=1.02
Updating Price:=$
            1.02
Updating Change:=+0.09

(nyt)
Open:=8.86
Change:=+0.12
                  (+1.38 %)
Bid:=8.78 x400
Trade Time:=4:10 PM EST
Ask:=8.88 x200
Prev Close:=8.71
Last Trade:=8.83
Updating Price:=$
            8.83
Updating Change:=+0.12

(nyx)
Open:=34.65
Change:=-0.05
                  ( -0.14 %)
Bid:=34.67 x400
Trade Time:=4:28 PM EST
Ask:=34.85 x200
Prev Close:=34.72
Last Trade:=34.67
Updating Price:=$
            34.67
Updating Change:=-0.05

(oabc)
Open:=14.97
Change:=-0.43
                  ( -2.88 %)
Bid:=11.61 x400
Trade Time:=4:28 PM EST
Ask:=15.82 x200
Prev Close:=14.94
Last Trade:=14.51
Updating Price:=$
            14.51
Updating Change:=-0.43

(ob)
Open:=13.26
Change:=-0.13
                  ( -0.98 %)
Bid:=12.69 x400
Trade Time:=4:28 PM EST
Ask:=13.53 x200
Prev Close:=13.28
Last Trade:=13.15
Updating Price:=$
            13.15
Updating Change:=-0.13

(oclr)
Open:=6.79
Change:=-0.03
                  ( -0.37 %)
Bid:=6.48 x400
Trade Time:=4:28 PM EST
Ask:=7.00 x200
Prev Close:=6.74
Last Trade:=6.71
Updating Price:=$
            6.71
Updating Change:=-0.03

(oeh)
Open:=11.26
Change:=-0.06
                  ( -0.54 %)
Bid:=10.76 x400
Trade Time:=4:28 PM EST
Ask:=11.54 x200
Prev Close:=11.20
Last Trade:=11.14
Updating Price:=$
            11.14
Updating Change:=-0.06

(ofix)
Open:=42.94
Change:=-0.12
                  ( -0.28 %)
Bid:=42.77 x400
Trade Time:=4:08 PM EST
Ask:=42.89 x200
Prev Close:=42.94
Last Trade:=42.82
Updating Price:=$
            42.82
Updating Change:=-0.12

(oksb)
Open:=9.89
Change:=-0.10
                  ( -1.01 %)
Bid:=8.93 x400
Trade Time:=4:28 PM EST
Ask:=10.77 x200
Prev Close:=9.92
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=-0.10

(ompi)
Open:=9.58
Change:=+0.21
                  (+2.19 %)
Bid:=9.26 x400
Trade Time:=4:28 PM EST
Ask:=10.57 x200
Prev Close:=9.61
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.21

(onb)
Open:=10.88
Change:=-0.15
                  ( -1.37 %)
Bid:=10.37 x400
Trade Time:=4:28 PM EST
Ask:=11.15 x200
Prev Close:=10.91
Last Trade:=10.76
Updating Price:=$
            10.76
Updating Change:=-0.15

(onxx)
Open:=35.12
Change:=+0.13
                  (+0.37 %)
Bid:=35.37 x400
Trade Time:=4:28 PM EST
Ask:=36.13 x200
Prev Close:=35.25
Last Trade:=35.38
Updating Price:=$
            35.38
Updating Change:=+0.13

(opxt)
Open:=2.40
Change:=-0.06
                  ( -2.50 %)
Bid:=2.29 x400
Trade Time:=4:28 PM EST
Ask:=2.36 x200
Prev Close:=2.40
Last Trade:=2.34
Updating Price:=$
            2.34
Updating Change:=-0.06

(opy)
Open:=28.67
Change:=-0.80
                  ( -2.78 %)
Bid:=21.03 x400
Trade Time:=4:02 PM EST
Ask:=30.23 x200
Prev Close:=28.80
Last Trade:=28.00
Updating Price:=$
            28.00
Updating Change:=-0.80

(orb)
Open:=17.15
Change:=-0.24
                  ( -1.40 %)
Bid:=16.78 x400
Trade Time:=4:28 PM EST
Ask:=16.99 x200
Prev Close:=17.15
Last Trade:=16.91
Updating Price:=$
            16.91
Updating Change:=-0.24

(orcc)
Open:=3.23
Change:=-0.11
                  ( -3.36 %)
Bid:=2.93 x400
Trade Time:=4:03 PM EST
Ask:=3.33 x200
Prev Close:=3.27
Last Trade:=3.16
Updating Price:=$
            3.16
Updating Change:=-0.11

(orcl)
Open:=33.01
Change:=+0.03
                  (+0.09 %)
Bid:=33.05 x400
Trade Time:=4:00 PM EST
Ask:=33.08 x200
Prev Close:=33.05
Last Trade:=33.08
Updating Price:=$
            33.08
Updating Change:=+0.03

(orly)
Open:=66.22
Change:=-0.17
                  ( -0.26 %)
Bid:=65.93 x400
Trade Time:=4:00 PM EST
Ask:=66.07 x200
Prev Close:=66.21
Last Trade:=66.04
Updating Price:=$
            66.04
Updating Change:=-0.17

(osir)
Open:=8.00
Change:=+0.37
                  (+4.80 %)
Bid:=7.82 x400
Trade Time:=4:28 PM EST
Ask:=8.23 x200
Prev Close:=7.60
Last Trade:=7.97
Updating Price:=$
            7.97
Updating Change:=+0.37

(osur)
Open:=8.85
Change:=+0.08
                  (+0.90 %)
Bid:=8.54 x400
Trade Time:=4:28 PM EST
Ask:=9.12 x200
Prev Close:=8.87
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=+0.08

(outd)
Open:=6.80
Change:=+0.04
                  (+0.59 %)
Bid:=6.16 x400
Trade Time:=4:28 PM EST
Ask:=7.44 x200
Prev Close:=6.79
Last Trade:=6.83
Updating Price:=$
            6.83
Updating Change:=+0.04

(oxm)
Open:=34.06
Change:=+0.91
                  (+2.67 %)
Bid:=34.89 x400
Trade Time:=4:02 PM EST
Ask:=35.15 x200
Prev Close:=34.12
Last Trade:=35.03
Updating Price:=$
            35.03
Updating Change:=+0.91

(oxps)
Open:=16.94
Change:=-0.31
                  ( -1.83 %)
Bid:=16.67 x400
Trade Time:=4:28 PM EST
Ask:=17.20 x200
Prev Close:=16.97
Last Trade:=16.66
Updating Price:=$
            16.66
Updating Change:=-0.31

(oxy)
Open:=105.60
Change:=+1.23
                  (+1.17 %)
Bid:=106.71 x400
Trade Time:=4:11 PM EST
Ask:=106.98 x200
Prev Close:=105.52
Last Trade:=106.75
Updating Price:=$
            106.75
Updating Change:=+1.23

(oyog)
Open:=100.01
Change:=+3.73
                  (+3.68 %)
Bid:=104.50 x400
Trade Time:=4:28 PM EST
Ask:=107.21 x200
Prev Close:=101.24
Last Trade:=104.97
Updating Price:=$
            104.97
Updating Change:=+3.73

(ozrk)
Open:=52.93
Change:=+0.42
                  (+0.80 %)
Bid:=51.34 x400
Trade Time:=5:00 PM EST
Ask:=54.44 x200
Prev Close:=52.81
Last Trade:=53.23
Updating Price:=$
            53.23
Updating Change:=+0.42

(pacr)
Open:=5.00
Change:=-0.09
                  ( -1.79 %)
Bid:=4.88 x400
Trade Time:=4:00 PM EST
Ask:=4.97 x200
Prev Close:=5.02
Last Trade:=4.93
Updating Price:=$
            4.93
Updating Change:=-0.09

(pag)
Open:=22.94
Change:=-0.28
                  ( -1.22 %)
Bid:=22.57 x400
Trade Time:=4:28 PM EST
Ask:=22.85 x200
Prev Close:=22.98
Last Trade:=22.70
Updating Price:=$
            22.70
Updating Change:=-0.28

(panl)
Open:=35.20
Change:=+0.83
                  (+2.35 %)
Bid:=36.30 x400
Trade Time:=4:28 PM EST
Ask:=36.84 x200
Prev Close:=35.32
Last Trade:=36.15
Updating Price:=$
            36.15
Updating Change:=+0.83

(pay)
Open:=44.22
Change:=+0.81
                  (+1.84 %)
Bid:=44.77 x400
Trade Time:=4:01 PM EST
Ask:=45.03 x200
Prev Close:=44.10
Last Trade:=44.91
Updating Price:=$
            44.91
Updating Change:=+0.81

(payx)
Open:=31.04
Change:=-0.09
                  ( -0.29 %)
Bid:=30.93 x400
Trade Time:=4:00 PM EST
Ask:=31.02 x200
Prev Close:=31.05
Last Trade:=30.96
Updating Price:=$
            30.96
Updating Change:=-0.09

(pbct)
Open:=13.60
Change:=+0.09
                  (+0.63 %)
Bid:=13.65 x400
Trade Time:=4:09 PM EST
Ask:=13.71 x200
Prev Close:=13.58
Last Trade:=13.66
Updating Price:=$
            13.66
Updating Change:=+0.09

(pbh)
Open:=13.17
Change:=-0.09
                  ( -0.68 %)
Bid:=12.64 x400
Trade Time:=4:28 PM EST
Ask:=13.22 x200
Prev Close:=13.14
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.09

(pbi)
Open:=23.30
Change:=-0.23
                  ( -0.98 %)
Bid:=23.14 x400
Trade Time:=4:28 PM EST
Ask:=23.20 x200
Prev Close:=23.37
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=-0.23

(pbny)
Open:=8.45
Change:=-0.02
                  ( -0.24 %)
Bid:=8.30 x400
Trade Time:=4:28 PM EST
Ask:=8.55 x200
Prev Close:=8.45
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=-0.02

(pby)
Open:=11.35
Change:=-0.04
                  ( -0.35 %)
Bid:=11.20 x400
Trade Time:=4:01 PM EST
Ask:=11.32 x200
Prev Close:=11.29
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=-0.04

(pcar)
Open:=52.00
Change:=-0.08
                  ( -0.15 %)
Bid:=52.00 x400
Trade Time:=4:00 PM EST
Ask:=52.03 x200
Prev Close:=52.05
Last Trade:=51.97
Updating Price:=$
            51.97
Updating Change:=-0.08

(pccc)
Open:=8.44
Change:=+0.04
                  (+0.47 %)
Bid:=7.57 x400
Trade Time:=4:28 PM EST
Ask:=8.60 x200
Prev Close:=8.43
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=+0.04

(pch)
Open:=36.25
Change:=+0.01
                  (+0.03 %)
Bid:=36.13 x400
Trade Time:=4:28 PM EST
Ask:=36.33 x200
Prev Close:=36.13
Last Trade:=36.14
Updating Price:=$
            36.14
Updating Change:=+0.01

(pcln)
Open:=525.00
Change:=+10.57
                  (+2.01 %)
Bid:=535.23 x400
Trade Time:=4:00 PM EST
Ask:=535.80 x200
Prev Close:=524.80
Last Trade:=535.37
Updating Price:=$
            535.37
Updating Change:=+10.57

(pcs)
Open:=17.71
Change:=-0.30
                  ( -1.69 %)
Bid:=17.50 x400
Trade Time:=4:28 PM EST
Ask:=17.52 x200
Prev Close:=17.77
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.30

(pdm)
Open:=20.62
Change:=+0.25
                  (+1.20 %)
Bid:=20.37 x400
Trade Time:=4:28 PM EST
Ask:=21.47 x200
Prev Close:=20.75
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=+0.25

(peb)
Open:=20.44
Change:=+0.04
                  (+0.20 %)
Bid:=20.34 x400
Trade Time:=4:00 PM EST
Ask:=20.99 x200
Prev Close:=20.44
Last Trade:=20.48
Updating Price:=$
            20.48
Updating Change:=+0.04

(peet)
Open:=59.48
Change:=+1.45
                  (+2.44 %)
Bid:=60.81 x400
Trade Time:=4:28 PM EST
Ask:=61.12 x200
Prev Close:=59.42
Last Trade:=60.87
Updating Price:=$
            60.87
Updating Change:=+1.45

(pei)
Open:=15.78
Change:=+0.09
                  (+0.57 %)
Bid:=15.40 x400
Trade Time:=4:10 PM EST
Ask:=16.00 x200
Prev Close:=15.79
Last Trade:=15.88
Updating Price:=$
            15.88
Updating Change:=+0.09

(petm)
Open:=45.71
Change:=+0.26
                  (+0.57 %)
Bid:=45.26 x400
Trade Time:=4:36 PM EST
Ask:=46.14 x200
Prev Close:=45.77
Last Trade:=46.03
Updating Price:=$
            46.03
Updating Change:=+0.26

(pfcb)
Open:=41.48
Change:=+0.25
                  (+0.60 %)
Bid:=41.71 x400
Trade Time:=4:09 PM EST
Ask:=41.95 x200
Prev Close:=41.59
Last Trade:=41.84
Updating Price:=$
            41.84
Updating Change:=+0.25

(pfe)
Open:=20.68
Change:=+0.03
                  (+0.14 %)
Bid:=20.78 x400
Trade Time:=4:00 PM EST
Ask:=20.79 x200
Prev Close:=20.75
Last Trade:=20.78
Updating Price:=$
            20.78
Updating Change:=+0.03

(pg)
Open:=64.10
Change:=-0.01
                  ( -0.02 %)
Bid:=64.26 x400
Trade Time:=4:00 PM EST
Ask:=64.27 x200
Prev Close:=64.27
Last Trade:=64.26
Updating Price:=$
            64.26
Updating Change:=-0.01

(pgi)
Open:=8.07
Change:=-0.09
                  ( -1.12 %)
Bid:=7.81 x400
Trade Time:=4:28 PM EST
Ask:=8.29 x200
Prev Close:=8.05
Last Trade:=7.96
Updating Price:=$
            7.96
Updating Change:=-0.09

(pgn)
Open:=48.70
Change:=+0.21
                  (+0.43 %)
Bid:=48.78 x400
Trade Time:=4:28 PM EST
Ask:=48.99 x200
Prev Close:=48.57
Last Trade:=48.78
Updating Price:=$
            48.78
Updating Change:=+0.21

(pgnx)
Open:=7.41
Change:=-0.16
                  ( -2.16 %)
Bid:=7.11 x400
Trade Time:=4:28 PM EST
Ask:=7.64 x200
Prev Close:=7.40
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=-0.16

(pgti)
Open:=1.76
Change:=+0.02
                  (+1.13 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.77
Last Trade:=1.79
Updating Price:=$
            1.79
Updating Change:=+0.02

(phh)
Open:=20.62
Change:=-0.43
                  ( -2.08 %)
Bid:=19.68 x400
Trade Time:=4:28 PM EST
Ask:=20.74 x200
Prev Close:=20.65
Last Trade:=20.22
Updating Price:=$
            20.22
Updating Change:=-0.43

(phiik)
Open:=22.17
Change:=+0.56
                  (+2.53 %)
Bid:=21.17 x400
Trade Time:=4:28 PM EST
Ask:=23.92 x200
Prev Close:=22.11
Last Trade:=22.67
Updating Price:=$
            22.67
Updating Change:=+0.56

(pike)
Open:=9.19
Change:=+0.18
                  (+1.97 %)
Bid:=8.91 x400
Trade Time:=4:28 PM EST
Ask:=9.97 x200
Prev Close:=9.15
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=+0.18

(pke)
Open:=28.04
Change:=+0.52
                  (+1.85 %)
Bid:=26.71 x400
Trade Time:=4:28 PM EST
Ask:=29.21 x200
Prev Close:=28.04
Last Trade:=28.56
Updating Price:=$
            28.56
Updating Change:=+0.52

(pki)
Open:=27.44
Change:=-0.32
                  ( -1.17 %)
Bid:=27.14 x400
Trade Time:=4:28 PM EST
Ask:=27.28 x200
Prev Close:=27.46
Last Trade:=27.14
Updating Price:=$
            27.14
Updating Change:=-0.32

(pl)
Open:=23.52
Change:=-0.33
                  ( -1.40 %)
Bid:=23.10 x400
Trade Time:=4:28 PM EST
Ask:=23.38 x200
Prev Close:=23.56
Last Trade:=23.23
Updating Price:=$
            23.23
Updating Change:=-0.33

(plce)
Open:=45.07
Change:=+0.28
                  (+0.62 %)
Bid:=45.45 x400
Trade Time:=4:03 PM EST
Ask:=45.62 x200
Prev Close:=45.24
Last Trade:=45.52
Updating Price:=$
            45.52
Updating Change:=+0.28

(plcm)
Open:=32.61
Change:=+0.28
                  (+0.87 %)
Bid:=32.10 x400
Trade Time:=4:28 PM EST
Ask:=32.97 x200
Prev Close:=32.35
Last Trade:=32.63
Updating Price:=$
            32.63
Updating Change:=+0.28

(plfe)
Open:=10.72
Change:=+0.22
                  (+2.06 %)
Bid:=10.51 x400
Trade Time:=4:09 PM EST
Ask:=12.54 x200
Prev Close:=10.70
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=+0.22

(plpc)
Open:=71.58
Change:=+1.78
                  (+2.52 %)
Bid:=62.80 x400
Trade Time:=4:28 PM EST
Ask:=74.48 x200
Prev Close:=70.65
Last Trade:=72.43
Updating Price:=$
            72.43
Updating Change:=+1.78

(pm)
Open:=66.90
Change:=+0.44
                  (+0.66 %)
Bid:=67.19 x400
Trade Time:=4:42 PM EST
Ask:=67.41 x200
Prev Close:=66.75
Last Trade:=67.19
Updating Price:=$
            67.19
Updating Change:=+0.44

(pnm)
Open:=16.95
Change:=-0.13
                  ( -0.77 %)
Bid:=16.44 x400
Trade Time:=4:24 PM EST
Ask:=17.25 x200
Prev Close:=16.95
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=-0.13

(pnra)
Open:=130.56
Change:=+1.53
                  (+1.17 %)
Bid:=131.49 x400
Trade Time:=4:28 PM EST
Ask:=132.98 x200
Prev Close:=130.28
Last Trade:=131.81
Updating Price:=$
            131.81
Updating Change:=+1.53

(pnw)
Open:=44.95
Change:=-0.19
                  ( -0.42 %)
Bid:=44.44 x400
Trade Time:=4:28 PM EST
Ask:=45.36 x200
Prev Close:=45.10
Last Trade:=44.91
Updating Price:=$
            44.91
Updating Change:=-0.19

(pnx)
Open:=2.40
Change:=+0.01
                  (+0.41 %)
Bid:=2.30 x400
Trade Time:=4:28 PM EST
Ask:=2.55 x200
Prev Close:=2.41
Last Trade:=2.42
Updating Price:=$
            2.42
Updating Change:=+0.01

(podd)
Open:=22.60
Change:=+0.08
                  (+0.36 %)
Bid:=22.01 x400
Trade Time:=4:28 PM EST
Ask:=23.17 x200
Prev Close:=22.52
Last Trade:=22.60
Updating Price:=$
            22.60
Updating Change:=+0.08

(powi)
Open:=39.35
Change:=-0.74
                  ( -1.87 %)
Bid:=37.99 x400
Trade Time:=4:28 PM EST
Ask:=38.87 x200
Prev Close:=39.49
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=-0.74

(ppc)
Open:=5.31
Change:=-0.38
                  ( -7.13 %)
Bid:=4.78 x400
Trade Time:=5:27 PM EST
Ask:=4.88 x200
Prev Close:=5.33
Last Trade:=4.95
Updating Price:=$
            4.95
Updating Change:=-0.38

(ppg)
Open:=91.60
Change:=-0.36
                  ( -0.39 %)
Bid:=91.49 x400
Trade Time:=4:11 PM EST
Ask:=91.99 x200
Prev Close:=91.85
Last Trade:=91.49
Updating Price:=$
            91.49
Updating Change:=-0.36

(pq)
Open:=7.04
Change:=+0.17
                  (+2.40 %)
Bid:=6.96 x400
Trade Time:=4:10 PM EST
Ask:=7.34 x200
Prev Close:=7.08
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=+0.17

(praa)
Open:=86.07
Change:=+0.88
                  (+1.02 %)
Bid:=82.92 x400
Trade Time:=4:28 PM EST
Ask:=89.00 x200
Prev Close:=86.07
Last Trade:=86.95
Updating Price:=$
            86.95
Updating Change:=+0.88

(prgo)
Open:=89.39
Change:=+0.70
                  (+0.78 %)
Bid:=89.70 x400
Trade Time:=4:28 PM EST
Ask:=90.45 x200
Prev Close:=89.29
Last Trade:=89.99
Updating Price:=$
            89.99
Updating Change:=+0.70

(prim)
Open:=13.48
Change:=+0.36
                  (+2.69 %)
Bid:=13.73 x400
Trade Time:=4:03 PM EST
Ask:=13.79 x200
Prev Close:=13.39
Last Trade:=13.75
Updating Price:=$
            13.75
Updating Change:=+0.36

(prm)
Open:=7.09
Change:=
Bid:=6.96 x400
Trade Time:=4:28 PM EST
Ask:=7.41 x200
Prev Close:=7.09
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=null

(prs)
Open:=5.28
Change:=+0.01
                  (+0.19 %)
Bid:=4.51 x400
Trade Time:=4:28 PM EST
Ask:=5.51 x200
Prev Close:=5.28
Last Trade:=5.29
Updating Price:=$
            5.29
Updating Change:=+0.01

(prsp)
Open:=44.47
Change:=+0.09
                  (+0.20 %)
Bid:=43.69 x400
Trade Time:=4:28 PM EST
Ask:=45.31 x200
Prev Close:=44.45
Last Trade:=44.54
Updating Price:=$
            44.54
Updating Change:=+0.09

(prx)
Open:=33.36
Change:=+0.34
                  (+1.02 %)
Bid:=32.84 x400
Trade Time:=4:28 PM EST
Ask:=34.33 x200
Prev Close:=33.37
Last Trade:=33.71
Updating Price:=$
            33.71
Updating Change:=+0.34

(pss)
Open:=15.29
Change:=-0.10
                  ( -0.65 %)
Bid:=14.78 x400
Trade Time:=4:31 PM EST
Ask:=15.19 x200
Prev Close:=15.30
Last Trade:=15.20
Updating Price:=$
            15.20
Updating Change:=-0.10

(pva)
Open:=13.51
Change:=+0.17
                  (+1.26 %)
Bid:=13.24 x400
Trade Time:=4:28 PM EST
Ask:=14.10 x200
Prev Close:=13.46
Last Trade:=13.63
Updating Price:=$
            13.63
Updating Change:=+0.17

(pvtb)
Open:=14.04
Change:=-0.34
                  ( -2.42 %)
Bid:=13.50 x400
Trade Time:=5:00 PM EST
Ask:=14.12 x200
Prev Close:=14.06
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=-0.34

(pzn)
Open:=5.70
Change:=+0.03
                  (+0.53 %)
Bid:=5.47 x400
Trade Time:=4:04 PM EST
Ask:=6.12 x200
Prev Close:=5.71
Last Trade:=5.74
Updating Price:=$
            5.74
Updating Change:=+0.03

(pzza)
Open:=32.71
Change:=-1.59
                  ( -4.71 %)
Bid:=31.85 x400
Trade Time:=4:28 PM EST
Ask:=32.25 x200
Prev Close:=33.79
Last Trade:=32.20
Updating Price:=$
            32.20
Updating Change:=-1.59

(qcom)
Open:=57.75
Change:=+0.29
                  (+0.50 %)
Bid:=58.04 x400
Trade Time:=4:00 PM EST
Ask:=58.17 x200
Prev Close:=57.88
Last Trade:=58.17
Updating Price:=$
            58.17
Updating Change:=+0.29

(qcor)
Open:=26.25
Change:=+0.11
                  (+0.42 %)
Bid:=26.61 x400
Trade Time:=4:28 PM EST
Ask:=26.63 x200
Prev Close:=26.50
Last Trade:=26.61
Updating Price:=$
            26.61
Updating Change:=+0.11

(qdel)
Open:=15.37
Change:=+0.60
                  (+3.92 %)
Bid:=15.89 x400
Trade Time:=4:28 PM EST
Ask:=16.20 x200
Prev Close:=15.30
Last Trade:=15.90
Updating Price:=$
            15.90
Updating Change:=+0.60

(qgen)
Open:=19.74
Change:=+0.26
                  (+1.36 %)
Bid:=18.83 x400
Trade Time:=4:00 PM EST
Ask:=19.63 x200
Prev Close:=19.07
Last Trade:=19.33
Updating Price:=$
            19.33
Updating Change:=+0.26

(qlty)
Open:=13.24
Change:=-0.20
                  ( -1.51 %)
Bid:=12.59 x400
Trade Time:=4:28 PM EST
Ask:=13.43 x200
Prev Close:=13.24
Last Trade:=13.04
Updating Price:=$
            13.04
Updating Change:=-0.20

(r)
Open:=58.35
Change:=-0.90
                  ( -1.54 %)
Bid:=57.38 x400
Trade Time:=4:02 PM EST
Ask:=58.04 x200
Prev Close:=58.60
Last Trade:=57.70
Updating Price:=$
            57.70
Updating Change:=-0.90

(rad)
Open:=1.32
Change:=-0.07
                  ( -5.22 %)
Bid:=1.26 x400
Trade Time:=4:28 PM EST
Ask:=1.27 x200
Prev Close:=1.34
Last Trade:=1.27
Updating Price:=$
            1.27
Updating Change:=-0.07

(rah)
Open:=86.97
Change:=+0.10
                  (+0.11 %)
Bid:=84.10 x400
Trade Time:=4:28 PM EST
Ask:=87.37 x200
Prev Close:=87.00
Last Trade:=87.10
Updating Price:=$
            87.10
Updating Change:=+0.10

(ras)
Open:=6.83
Change:=+0.24
                  (+3.50 %)
Bid:=7.10 x400
Trade Time:=4:28 PM EST
Ask:=7.98 x200
Prev Close:=6.86
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=+0.24

(rden)
Open:=29.56
Change:=+0.70
                  (+2.37 %)
Bid:=30.18 x400
Trade Time:=4:03 PM EST
Ask:=30.31 x200
Prev Close:=29.55
Last Trade:=30.25
Updating Price:=$
            30.25
Updating Change:=+0.70

(recn)
Open:=12.49
Change:=-0.18
                  ( -1.48 %)
Bid:=12.01 x400
Trade Time:=4:28 PM EST
Ask:=12.83 x200
Prev Close:=12.54
Last Trade:=12.35
Updating Price:=$
            12.35
Updating Change:=-0.18

(reg)
Open:=44.97
Change:=+0.52
                  (+1.16 %)
Bid:=45.27 x400
Trade Time:=4:10 PM EST
Ask:=45.74 x200
Prev Close:=44.99
Last Trade:=45.51
Updating Price:=$
            45.51
Updating Change:=+0.52

(ren)
Open:=16.54
Change:=+0.30
                  (+1.82 %)
Bid:=16.34 x400
Trade Time:=4:28 PM EST
Ask:=17.17 x200
Prev Close:=16.52
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=+0.30

(rev)
Open:=17.20
Change:=+0.06
                  (+0.35 %)
Bid:=16.52 x400
Trade Time:=4:28 PM EST
Ask:=17.82 x200
Prev Close:=17.27
Last Trade:=17.33
Updating Price:=$
            17.33
Updating Change:=+0.06

(revu)
Open:=0.22
Change:=
Bid:=0.19 x400
Trade Time:=3:59 PM EST
Ask:=0.24 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=null

(rfmd)
Open:=6.35
Change:=-0.02
                  ( -0.31 %)
Bid:=6.31 x400
Trade Time:=5:16 PM EST
Ask:=6.40 x200
Prev Close:=6.37
Last Trade:=6.35
Updating Price:=$
            6.35
Updating Change:=-0.02

(rgr)
Open:=22.18
Change:=+0.68
                  (+3.07 %)
Bid:=22.68 x400
Trade Time:=4:28 PM EST
Ask:=22.96 x200
Prev Close:=22.14
Last Trade:=22.82
Updating Price:=$
            22.82
Updating Change:=+0.68

(rhi)
Open:=27.51
Change:=-0.56
                  ( -2.03 %)
Bid:=26.81 x400
Trade Time:=4:28 PM EST
Ask:=27.15 x200
Prev Close:=27.54
Last Trade:=26.98
Updating Price:=$
            26.98
Updating Change:=-0.56

(rigl)
Open:=9.24
Change:=-0.01
                  ( -0.11 %)
Bid:=8.91 x400
Trade Time:=4:28 PM EST
Ask:=9.65 x200
Prev Close:=9.29
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=-0.01

(rimm)
Open:=29.34
Change:=-0.01
                  ( -0.03 %)
Bid:=28.92 x400
Trade Time:=4:00 PM EST
Ask:=28.93 x200
Prev Close:=28.93
Last Trade:=28.92
Updating Price:=$
            28.92
Updating Change:=-0.01

(rjet)
Open:=5.60
Change:=-0.31
                  ( -5.57 %)
Bid:=5.25 x400
Trade Time:=4:10 PM EST
Ask:=5.31 x200
Prev Close:=5.57
Last Trade:=5.26
Updating Price:=$
            5.26
Updating Change:=-0.31

(rkt)
Open:=66.83
Change:=-2.13
                  ( -3.16 %)
Bid:=61.03 x400
Trade Time:=4:10 PM EST
Ask:=65.10 x200
Prev Close:=67.30
Last Trade:=65.17
Updating Price:=$
            65.17
Updating Change:=-2.13

(rli)
Open:=62.38
Change:=+0.44
                  (+0.70 %)
Bid:=60.53 x400
Trade Time:=4:02 PM EST
Ask:=64.98 x200
Prev Close:=62.42
Last Trade:=62.86
Updating Price:=$
            62.86
Updating Change:=+0.44

(rloc)
Open:=20.74
Change:=+0.24
                  (+1.15 %)
Bid:=20.39 x400
Trade Time:=4:28 PM EST
Ask:=21.50 x200
Prev Close:=20.79
Last Trade:=21.03
Updating Price:=$
            21.03
Updating Change:=+0.24

(rnow)
Open:=31.69
Change:=-0.39
                  ( -1.23 %)
Bid:=30.69 x400
Trade Time:=4:28 PM EST
Ask:=32.09 x200
Prev Close:=31.69
Last Trade:=31.30
Updating Price:=$
            31.30
Updating Change:=-0.39

(rnr)
Open:=70.49
Change:=-1.16
                  ( -1.64 %)
Bid:=62.51 x400
Trade Time:=4:28 PM EST
Ask:=73.73 x200
Prev Close:=70.56
Last Trade:=69.40
Updating Price:=$
            69.40
Updating Change:=-1.16

(rnst)
Open:=14.87
Change:=+0.08
                  (+0.54 %)
Bid:=14.84 x400
Trade Time:=4:28 PM EST
Ask:=14.94 x200
Prev Close:=14.81
Last Trade:=14.89
Updating Price:=$
            14.89
Updating Change:=+0.08

(roc)
Open:=56.57
Change:=+1.39
                  (+2.46 %)
Bid:=55.26 x400
Trade Time:=4:28 PM EST
Ask:=59.66 x200
Prev Close:=56.47
Last Trade:=57.86
Updating Price:=$
            57.86
Updating Change:=+1.39

(rocm)
Open:=9.00
Change:=-0.14
                  ( -1.56 %)
Bid:=8.83 x400
Trade Time:=4:00 PM EST
Ask:=9.19 x200
Prev Close:=8.99
Last Trade:=8.85
Updating Price:=$
            8.85
Updating Change:=-0.14

(rodm)
Open:=1.35
Change:=-0.05
                  ( -3.70 %)
Bid:=1.10 x400
Trade Time:=4:00 PM EST
Ask:=1.75 x200
Prev Close:=1.35
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=-0.05

(roiak)
Open:=1.72
Change:=
Bid:=0.88 x400
Trade Time:=4:00 PM EST
Ask:=1.90 x200
Prev Close:=1.71
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=null

(rok)
Open:=88.61
Change:=-0.75
                  ( -0.84 %)
Bid:=87.66 x400
Trade Time:=4:11 PM EST
Ask:=88.70 x200
Prev Close:=88.99
Last Trade:=88.24
Updating Price:=$
            88.24
Updating Change:=-0.75

(rol)
Open:=20.74
Change:=+0.12
                  (+0.58 %)
Bid:=20.30 x400
Trade Time:=4:10 PM EST
Ask:=21.40 x200
Prev Close:=20.71
Last Trade:=20.83
Updating Price:=$
            20.83
Updating Change:=+0.12

(roll)
Open:=38.28
Change:=+0.31
                  (+0.81 %)
Bid:=37.90 x400
Trade Time:=4:28 PM EST
Ask:=39.52 x200
Prev Close:=38.39
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=+0.31

(rop)
Open:=83.72
Change:=-0.17
                  ( -0.20 %)
Bid:=82.64 x400
Trade Time:=4:54 PM EST
Ask:=84.35 x200
Prev Close:=83.75
Last Trade:=83.58
Updating Price:=$
            83.58
Updating Change:=-0.17

(rose)
Open:=52.40
Change:=+1.51
                  (+2.88 %)
Bid:=54.00 x400
Trade Time:=5:00 PM EST
Ask:=56.76 x200
Prev Close:=52.38
Last Trade:=53.89
Updating Price:=$
            53.89
Updating Change:=+1.51

(rost)
Open:=81.25
Change:=-0.05
                  ( -0.06 %)
Bid:=81.05 x400
Trade Time:=4:00 PM EST
Ask:=81.21 x200
Prev Close:=81.27
Last Trade:=81.22
Updating Price:=$
            81.22
Updating Change:=-0.05

(rt)
Open:=11.25
Change:=-0.08
                  ( -0.71 %)
Bid:=10.97 x400
Trade Time:=4:39 PM EST
Ask:=11.24 x200
Prev Close:=11.23
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=-0.08

(rtec)
Open:=10.79
Change:=-0.09
                  ( -0.83 %)
Bid:=10.69 x400
Trade Time:=4:28 PM EST
Ask:=11.08 x200
Prev Close:=10.79
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=-0.09

(rtix)
Open:=2.86
Change:=+0.06
                  (+2.11 %)
Bid:=2.86 x400
Trade Time:=4:03 PM EST
Ask:=3.33 x200
Prev Close:=2.84
Last Trade:=2.90
Updating Price:=$
            2.90
Updating Change:=+0.06

(rue)
Open:=34.00
Change:=+0.26
                  (+0.77 %)
Bid:=33.24 x400
Trade Time:=5:00 PM EST
Ask:=34.75 x200
Prev Close:=33.89
Last Trade:=34.15
Updating Price:=$
            34.15
Updating Change:=+0.26

(rwt)
Open:=15.28
Change:=-0.40
                  ( -2.61 %)
Bid:=14.81 x400
Trade Time:=4:03 PM EST
Ask:=15.24 x200
Prev Close:=15.31
Last Trade:=14.91
Updating Price:=$
            14.91
Updating Change:=-0.40

(safm)
Open:=47.15
Change:=-0.35
                  ( -0.74 %)
Bid:=46.86 x400
Trade Time:=4:00 PM EST
Ask:=46.99 x200
Prev Close:=47.33
Last Trade:=46.98
Updating Price:=$
            46.98
Updating Change:=-0.35

(saft)
Open:=42.52
Change:=+0.11
                  (+0.26 %)
Bid:=42.04 x400
Trade Time:=4:28 PM EST
Ask:=42.94 x200
Prev Close:=42.48
Last Trade:=42.59
Updating Price:=$
            42.59
Updating Change:=+0.11

(sam)
Open:=90.21
Change:=+0.16
                  (+0.18 %)
Bid:=89.73 x400
Trade Time:=4:28 PM EST
Ask:=90.83 x200
Prev Close:=90.21
Last Trade:=90.37
Updating Price:=$
            90.37
Updating Change:=+0.16

(sanm)
Open:=10.41
Change:=-0.39
                  ( -3.75 %)
Bid:=9.97 x400
Trade Time:=4:03 PM EST
Ask:=10.06 x200
Prev Close:=10.41
Last Trade:=10.02
Updating Price:=$
            10.02
Updating Change:=-0.39

(sbib)
Open:=8.36
Change:=-0.27
                  ( -3.23 %)
Bid:=8.03 x400
Trade Time:=4:28 PM EST
Ask:=8.41 x200
Prev Close:=8.36
Last Trade:=8.09
Updating Price:=$
            8.09
Updating Change:=-0.27

(sbsi)
Open:=20.17
Change:=-0.05
                  ( -0.25 %)
Bid:=19.23 x400
Trade Time:=4:28 PM EST
Ask:=20.80 x200
Prev Close:=20.16
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=-0.05

(sbux)
Open:=40.17
Change:=+0.77
                  (+1.92 %)
Bid:=40.87 x400
Trade Time:=4:00 PM EST
Ask:=40.99 x200
Prev Close:=40.19
Last Trade:=40.96
Updating Price:=$
            40.96
Updating Change:=+0.77

(scl)
Open:=71.94
Change:=-0.14
                  ( -0.19 %)
Bid:=69.38 x400
Trade Time:=4:10 PM EST
Ask:=74.25 x200
Prev Close:=72.11
Last Trade:=71.97
Updating Price:=$
            71.97
Updating Change:=-0.14

(scmp)
Open:=4.15
Change:=-0.03
                  ( -0.73 %)
Bid:=4.02 x400
Trade Time:=4:28 PM EST
Ask:=4.24 x200
Prev Close:=4.13
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.03

(scs)
Open:=11.52
Change:=-0.01
                  ( -0.09 %)
Bid:=11.05 x400
Trade Time:=4:10 PM EST
Ask:=11.68 x200
Prev Close:=11.49
Last Trade:=11.48
Updating Price:=$
            11.48
Updating Change:=-0.01

(scvl)
Open:=31.21
Change:=-0.21
                  ( -0.67 %)
Bid:=27.88 x400
Trade Time:=5:00 PM EST
Ask:=32.00 x200
Prev Close:=31.25
Last Trade:=31.04
Updating Price:=$
            31.04
Updating Change:=-0.21

(seb)
Open:=2410.00
Change:=-6.05
                  ( -0.25 %)
Bid:=2360.00 x400
Trade Time:=4:28 PM EST
Ask:=2414.00 x200
Prev Close:=2420.05
Last Trade:=2414.00
Updating Price:=$
            2414.00
Updating Change:=-6.05

(see)
Open:=23.89
Change:=-0.26
                  ( -1.09 %)
Bid:=23.35 x400
Trade Time:=4:28 PM EST
Ask:=23.61 x200
Prev Close:=23.87
Last Trade:=23.61
Updating Price:=$
            23.61
Updating Change:=-0.26

(sf)
Open:=36.32
Change:=-0.24
                  ( -0.66 %)
Bid:=35.96 x400
Trade Time:=4:28 PM EST
Ask:=36.40 x200
Prev Close:=36.46
Last Trade:=36.22
Updating Price:=$
            36.22
Updating Change:=-0.24

(sfsf)
Open:=29.70
Change:=-0.27
                  ( -0.91 %)
Bid:=28.80 x400
Trade Time:=5:00 PM EST
Ask:=30.17 x200
Prev Close:=29.70
Last Trade:=29.43
Updating Price:=$
            29.43
Updating Change:=-0.27

(shld)
Open:=71.74
Change:=-1.36
                  ( -1.89 %)
Bid:=70.75 x400
Trade Time:=4:00 PM EST
Ask:=70.79 x200
Prev Close:=72.13
Last Trade:=70.77
Updating Price:=$
            70.77
Updating Change:=-1.36

(shoo)
Open:=38.43
Change:=+0.69
                  (+1.80 %)
Bid:=38.18 x400
Trade Time:=5:00 PM EST
Ask:=39.49 x200
Prev Close:=38.43
Last Trade:=39.12
Updating Price:=$
            39.12
Updating Change:=+0.69

(shw)
Open:=85.50
Change:=-0.88
                  ( -1.03 %)
Bid:=0.00 x400
Trade Time:=4:54 PM EST
Ask:=87.20 x200
Prev Close:=85.69
Last Trade:=84.81
Updating Price:=$
            84.81
Updating Change:=-0.88

(sial)
Open:=74.11
Change:=-0.09
                  ( -0.12 %)
Bid:=72.82 x400
Trade Time:=4:05 PM EST
Ask:=74.15 x200
Prev Close:=74.24
Last Trade:=74.15
Updating Price:=$
            74.15
Updating Change:=-0.09

(simg)
Open:=6.58
Change:=+0.33
                  (+5.02 %)
Bid:=6.55 x400
Trade Time:=4:28 PM EST
Ask:=6.95 x200
Prev Close:=6.57
Last Trade:=6.90
Updating Price:=$
            6.90
Updating Change:=+0.33

(siro)
Open:=55.06
Change:=-0.10
                  ( -0.18 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=56.56 x200
Prev Close:=54.94
Last Trade:=54.84
Updating Price:=$
            54.84
Updating Change:=-0.10

(sivb)
Open:=60.31
Change:=+0.19
                  (+0.31 %)
Bid:=60.07 x400
Trade Time:=4:28 PM EST
Ask:=61.31 x200
Prev Close:=60.46
Last Trade:=60.65
Updating Price:=$
            60.65
Updating Change:=+0.19

(sji)
Open:=54.95
Change:=-0.06
                  ( -0.11 %)
Bid:=54.28 x400
Trade Time:=4:28 PM EST
Ask:=55.40 x200
Prev Close:=54.94
Last Trade:=54.88
Updating Price:=$
            54.88
Updating Change:=-0.06

(sjm)
Open:=76.73
Change:=-0.33
                  ( -0.43 %)
Bid:=74.41 x400
Trade Time:=4:54 PM EST
Ask:=78.41 x200
Prev Close:=76.86
Last Trade:=76.53
Updating Price:=$
            76.53
Updating Change:=-0.33

(sjw)
Open:=24.38
Change:=+0.15
                  (+0.62 %)
Bid:=23.44 x400
Trade Time:=4:28 PM EST
Ask:=25.40 x200
Prev Close:=24.38
Last Trade:=24.53
Updating Price:=$
            24.53
Updating Change:=+0.15

(slh)
Open:=60.48
Change:=+0.40
                  (+0.66 %)
Bid:=58.83 x400
Trade Time:=4:28 PM EST
Ask:=62.23 x200
Prev Close:=60.45
Last Trade:=60.85
Updating Price:=$
            60.85
Updating Change:=+0.40

(slrc)
Open:=24.87
Change:=-0.14
                  ( -0.56 %)
Bid:=24.56 x400
Trade Time:=4:28 PM EST
Ask:=25.17 x200
Prev Close:=24.94
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=-0.14

(smg)
Open:=51.69
Change:=-1.19
                  ( -2.31 %)
Bid:=50.45 x400
Trade Time:=4:28 PM EST
Ask:=50.72 x200
Prev Close:=51.61
Last Trade:=50.42
Updating Price:=$
            50.42
Updating Change:=-1.19

(smod)
Open:=9.17
Change:=-0.02
                  ( -0.22 %)
Bid:=9.14 x400
Trade Time:=4:20 PM EST
Ask:=9.16 x200
Prev Close:=9.17
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=-0.02

(smrt)
Open:=9.82
Change:=+0.28
                  (+2.88 %)
Bid:=9.96 x400
Trade Time:=4:03 PM EST
Ask:=9.99 x200
Prev Close:=9.72
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=+0.28

(smsi)
Open:=4.00
Change:=-0.13
                  ( -3.22 %)
Bid:=3.87 x400
Trade Time:=4:28 PM EST
Ask:=3.94 x200
Prev Close:=4.04
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.13

(sndk)
Open:=43.60
Change:=+0.65
                  (+1.52 %)
Bid:=43.42 x400
Trade Time:=4:00 PM EST
Ask:=43.54 x200
Prev Close:=42.80
Last Trade:=43.45
Updating Price:=$
            43.45
Updating Change:=+0.65

(snh)
Open:=23.84
Change:=+0.03
                  (+0.13 %)
Bid:=23.21 x400
Trade Time:=4:33 PM EST
Ask:=24.20 x200
Prev Close:=23.84
Last Trade:=23.87
Updating Price:=$
            23.87
Updating Change:=+0.03

(solr)
Open:=16.19
Change:=+0.93
                  (+5.75 %)
Bid:=17.09 x400
Trade Time:=4:51 PM EST
Ask:=17.10 x200
Prev Close:=16.18
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=+0.93

(sonc)
Open:=10.85
Change:=-0.08
                  ( -0.74 %)
Bid:=10.74 x400
Trade Time:=4:03 PM EST
Ask:=10.84 x200
Prev Close:=10.88
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=-0.08

(sone)
Open:=7.50
Change:=-0.04
                  ( -0.53 %)
Bid:=7.40 x400
Trade Time:=4:09 PM EST
Ask:=7.49 x200
Prev Close:=7.49
Last Trade:=7.45
Updating Price:=$
            7.45
Updating Change:=-0.04

(spls)
Open:=15.90
Change:=-0.06
                  ( -0.38 %)
Bid:=15.81 x400
Trade Time:=4:03 PM EST
Ask:=15.86 x200
Prev Close:=15.92
Last Trade:=15.86
Updating Price:=$
            15.86
Updating Change:=-0.06

(spmd)
Open:=4.00
Change:=+0.14
                  (+3.58 %)
Bid:=3.94 x400
Trade Time:=4:00 PM EST
Ask:=4.03 x200
Prev Close:=3.91
Last Trade:=4.05
Updating Price:=$
            4.05
Updating Change:=+0.14

(spn)
Open:=37.64
Change:=+0.63
                  (+1.67 %)
Bid:=37.61 x400
Trade Time:=4:28 PM EST
Ask:=38.79 x200
Prev Close:=37.79
Last Trade:=38.42
Updating Price:=$
            38.42
Updating Change:=+0.63

(sptn)
Open:=19.51
Change:=+0.57
                  (+2.91 %)
Bid:=19.67 x400
Trade Time:=4:28 PM EST
Ask:=20.58 x200
Prev Close:=19.56
Last Trade:=20.13
Updating Price:=$
            20.13
Updating Change:=+0.57

(spw)
Open:=85.38
Change:=-0.66
                  ( -0.77 %)
Bid:=84.02 x400
Trade Time:=4:28 PM EST
Ask:=85.02 x200
Prev Close:=85.21
Last Trade:=84.55
Updating Price:=$
            84.55
Updating Change:=-0.66

(srcl)
Open:=90.99
Change:=+0.50
                  (+0.55 %)
Bid:=91.58 x400
Trade Time:=4:03 PM EST
Ask:=91.72 x200
Prev Close:=91.22
Last Trade:=91.72
Updating Price:=$
            91.72
Updating Change:=+0.50

(srdx)
Open:=11.21
Change:=+0.04
                  (+0.36 %)
Bid:=10.62 x400
Trade Time:=4:28 PM EST
Ask:=11.83 x200
Prev Close:=11.25
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=+0.04

(sri)
Open:=14.88
Change:=-0.10
                  ( -0.67 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=15.35 x200
Prev Close:=14.92
Last Trade:=14.82
Updating Price:=$
            14.82
Updating Change:=-0.10

(srsl)
Open:=9.87
Change:=-0.24
                  ( -2.40 %)
Bid:=8.55 x400
Trade Time:=4:28 PM EST
Ask:=10.64 x200
Prev Close:=9.86
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=-0.24

(srx)
Open:=31.01
Change:=-0.02
                  ( -0.06 %)
Bid:=30.27 x400
Trade Time:=5:01 PM EST
Ask:=31.11 x200
Prev Close:=31.02
Last Trade:=31.00
Updating Price:=$
            31.00
Updating Change:=-0.02

(srz)
Open:=9.84
Change:=+0.14
                  (+1.42 %)
Bid:=9.57 x400
Trade Time:=4:28 PM EST
Ask:=10.24 x200
Prev Close:=9.83
Last Trade:=9.97
Updating Price:=$
            9.97
Updating Change:=+0.14

(ssp)
Open:=9.70
Change:=+0.05
                  (+0.51 %)
Bid:=9.37 x400
Trade Time:=4:28 PM EST
Ask:=10.13 x200
Prev Close:=9.73
Last Trade:=9.78
Updating Price:=$
            9.78
Updating Change:=+0.05

(stba)
Open:=18.92
Change:=-0.33
                  ( -1.74 %)
Bid:=18.42 x400
Trade Time:=4:03 PM EST
Ask:=19.30 x200
Prev Close:=19.00
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=-0.33

(stfc)
Open:=17.54
Change:=-0.24
                  ( -1.37 %)
Bid:=16.58 x400
Trade Time:=4:03 PM EST
Ask:=17.29 x200
Prev Close:=17.57
Last Trade:=17.33
Updating Price:=$
            17.33
Updating Change:=-0.24

(sti)
Open:=26.40
Change:=-0.54
                  ( -2.04 %)
Bid:=25.97 x400
Trade Time:=5:24 PM EST
Ask:=26.00 x200
Prev Close:=26.41
Last Trade:=25.87
Updating Price:=$
            25.87
Updating Change:=-0.54

(stnr)
Open:=46.13
Change:=+1.18
                  (+2.56 %)
Bid:=46.33 x400
Trade Time:=5:00 PM EST
Ask:=48.25 x200
Prev Close:=46.01
Last Trade:=47.19
Updating Price:=$
            47.19
Updating Change:=+1.18

(stwd)
Open:=20.68
Change:=-0.06
                  ( -0.29 %)
Bid:=20.34 x400
Trade Time:=4:28 PM EST
Ask:=20.83 x200
Prev Close:=20.71
Last Trade:=20.65
Updating Price:=$
            20.65
Updating Change:=-0.06

(stx)
Open:=16.29
Change:=-0.16
                  ( -0.98 %)
Bid:=16.16 x400
Trade Time:=4:00 PM EST
Ask:=16.20 x200
Prev Close:=16.36
Last Trade:=16.20
Updating Price:=$
            16.20
Updating Change:=-0.16

(sui)
Open:=38.01
Change:=+0.42
                  (+1.11 %)
Bid:=36.76 x400
Trade Time:=4:28 PM EST
Ask:=39.07 x200
Prev Close:=37.96
Last Trade:=38.38
Updating Price:=$
            38.38
Updating Change:=+0.42

(sumr)
Open:=8.16
Change:=+0.30
                  (+3.68 %)
Bid:=8.12 x400
Trade Time:=4:03 PM EST
Ask:=8.85 x200
Prev Close:=8.18
Last Trade:=8.48
Updating Price:=$
            8.48
Updating Change:=+0.30

(supx)
Open:=22.10
Change:=+0.04
                  (+0.18 %)
Bid:=21.57 x400
Trade Time:=4:28 PM EST
Ask:=23.02 x200
Prev Close:=22.20
Last Trade:=22.24
Updating Price:=$
            22.24
Updating Change:=+0.04

(svvs)
Open:=39.61
Change:=-0.02
                  ( -0.05 %)
Bid:=38.75 x400
Trade Time:=4:28 PM EST
Ask:=39.64 x200
Prev Close:=39.62
Last Trade:=39.60
Updating Price:=$
            39.60
Updating Change:=-0.02

(swk)
Open:=73.67
Change:=+0.23
                  (+0.31 %)
Bid:=73.90 x400
Trade Time:=4:54 PM EST
Ask:=74.33 x200
Prev Close:=73.67
Last Trade:=73.90
Updating Price:=$
            73.90
Updating Change:=+0.23

(swm)
Open:=56.84
Change:=
Bid:=56.59 x400
Trade Time:=4:28 PM EST
Ask:=57.19 x200
Prev Close:=56.87
Last Trade:=56.87
Updating Price:=$
            56.87
Updating Change:=null

(sxt)
Open:=37.92
Change:=-0.09
                  ( -0.24 %)
Bid:=36.91 x400
Trade Time:=4:28 PM EST
Ask:=38.52 x200
Prev Close:=37.90
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=-0.09

(syke)
Open:=21.59
Change:=+0.13
                  (+0.60 %)
Bid:=21.66 x400
Trade Time:=4:12 PM EST
Ask:=22.23 x200
Prev Close:=21.63
Last Trade:=21.76
Updating Price:=$
            21.76
Updating Change:=+0.13

(symc)
Open:=19.80
Change:=-0.07
                  ( -0.35 %)
Bid:=19.67 x400
Trade Time:=4:00 PM EST
Ask:=19.76 x200
Prev Close:=19.83
Last Trade:=19.76
Updating Price:=$
            19.76
Updating Change:=-0.07

(symm)
Open:=5.84
Change:=+0.27
                  (+4.63 %)
Bid:=6.05 x400
Trade Time:=4:00 PM EST
Ask:=6.11 x200
Prev Close:=5.83
Last Trade:=6.10
Updating Price:=$
            6.10
Updating Change:=+0.27

(synm)
Open:=1.49
Change:=-0.09
                  ( -6.16 %)
Bid:=1.37 x400
Trade Time:=4:28 PM EST
Ask:=1.40 x200
Prev Close:=1.46
Last Trade:=1.37
Updating Price:=$
            1.37
Updating Change:=-0.09

(syno)
Open:=17.91
Change:=-0.05
                  ( -0.28 %)
Bid:=17.36 x400
Trade Time:=4:00 PM EST
Ask:=18.82 x200
Prev Close:=17.86
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=-0.05

(synt)
Open:=60.15
Change:=+1.01
                  (+1.68 %)
Bid:=58.32 x400
Trade Time:=5:00 PM EST
Ask:=63.36 x200
Prev Close:=60.17
Last Trade:=61.18
Updating Price:=$
            61.18
Updating Change:=+1.01

(syx)
Open:=14.91
Change:=-0.01
                  ( -0.07 %)
Bid:=13.88 x400
Trade Time:=4:03 PM EST
Ask:=15.80 x200
Prev Close:=14.98
Last Trade:=14.97
Updating Price:=$
            14.97
Updating Change:=-0.01

(t)
Open:=31.74
Change:=-0.05
                  ( -0.16 %)
Bid:=31.63 x400
Trade Time:=3:55 PM EST
Ask:=31.64 x200
Prev Close:=31.68
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=-0.05

(tal)
Open:=35.27
Change:=-0.40
                  ( -1.13 %)
Bid:=34.04 x400
Trade Time:=4:28 PM EST
Ask:=35.55 x200
Prev Close:=35.27
Last Trade:=34.87
Updating Price:=$
            34.87
Updating Change:=-0.40

(tap)
Open:=45.34
Change:=-0.26
                  ( -0.57 %)
Bid:=45.07 x400
Trade Time:=4:11 PM EST
Ask:=45.28 x200
Prev Close:=45.32
Last Trade:=45.06
Updating Price:=$
            45.06
Updating Change:=-0.26

(tasr)
Open:=4.55
Change:=-0.08
                  ( -1.75 %)
Bid:=4.38 x400
Trade Time:=4:03 PM EST
Ask:=4.57 x200
Prev Close:=4.57
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=-0.08

(tast)
Open:=10.64
Change:=+0.08
                  (+0.75 %)
Bid:=10.67 x400
Trade Time:=4:03 PM EST
Ask:=10.77 x200
Prev Close:=10.64
Last Trade:=10.72
Updating Price:=$
            10.72
Updating Change:=+0.08

(tat)
Open:=1.70
Change:=+0.01
                  (+0.59 %)
Bid:=1.63 x400
Trade Time:=4:00 PM EST
Ask:=1.74 x200
Prev Close:=1.70
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=+0.01

(tayc)
Open:=8.33
Change:=+0.01
                  (+0.12 %)
Bid:=7.30 x400
Trade Time:=4:28 PM EST
Ask:=9.10 x200
Prev Close:=8.33
Last Trade:=8.34
Updating Price:=$
            8.34
Updating Change:=+0.01

(tbnk)
Open:=20.78
Change:=-0.58
                  ( -2.79 %)
Bid:=19.21 x400
Trade Time:=4:06 PM EST
Ask:=20.75 x200
Prev Close:=20.77
Last Trade:=20.19
Updating Price:=$
            20.19
Updating Change:=-0.58

(tc)
Open:=10.19
Change:=-0.03
                  ( -0.30 %)
Bid:=10.00 x400
Trade Time:=4:28 PM EST
Ask:=10.10 x200
Prev Close:=10.13
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.03

(tcb)
Open:=14.25
Change:=-0.27
                  ( -1.90 %)
Bid:=13.55 x400
Trade Time:=4:28 PM EST
Ask:=14.44 x200
Prev Close:=14.24
Last Trade:=13.97
Updating Price:=$
            13.97
Updating Change:=-0.27

(tco)
Open:=60.63
Change:=+0.14
                  (+0.23 %)
Bid:=58.96 x400
Trade Time:=4:28 PM EST
Ask:=61.50 x200
Prev Close:=60.70
Last Trade:=60.84
Updating Price:=$
            60.84
Updating Change:=+0.14

(tcrd)
Open:=13.06
Change:=-0.01
                  ( -0.08 %)
Bid:=12.76 x400
Trade Time:=4:28 PM EST
Ask:=13.56 x200
Prev Close:=12.97
Last Trade:=12.96
Updating Price:=$
            12.96
Updating Change:=-0.01

(tdy)
Open:=50.89
Change:=-0.23
                  ( -0.45 %)
Bid:=50.44 x400
Trade Time:=4:28 PM EST
Ask:=51.06 x200
Prev Close:=50.97
Last Trade:=50.74
Updating Price:=$
            50.74
Updating Change:=-0.23

(te)
Open:=19.15
Change:=-0.15
                  ( -0.78 %)
Bid:=19.01 x400
Trade Time:=4:13 PM EST
Ask:=19.11 x200
Prev Close:=19.16
Last Trade:=19.01
Updating Price:=$
            19.01
Updating Change:=-0.15

(tecua)
Open:=10.40
Change:=-0.13
                  ( -1.24 %)
Bid:=9.71 x400
Trade Time:=4:28 PM EST
Ask:=10.96 x200
Prev Close:=10.45
Last Trade:=10.32
Updating Price:=$
            10.32
Updating Change:=-0.13

(ten)
Open:=45.43
Change:=-0.13
                  ( -0.29 %)
Bid:=44.46 x400
Trade Time:=4:28 PM EST
Ask:=45.94 x200
Prev Close:=45.44
Last Trade:=45.31
Updating Price:=$
            45.31
Updating Change:=-0.13

(teva)
Open:=48.86
Change:=-0.08
                  ( -0.16 %)
Bid:=48.50 x400
Trade Time:=4:03 PM EST
Ask:=49.11 x200
Prev Close:=49.00
Last Trade:=48.92
Updating Price:=$
            48.92
Updating Change:=-0.08

(tfx)
Open:=62.40
Change:=-0.12
                  ( -0.19 %)
Bid:=62.25 x400
Trade Time:=4:10 PM EST
Ask:=62.60 x200
Prev Close:=62.43
Last Trade:=62.31
Updating Price:=$
            62.31
Updating Change:=-0.12

(tg)
Open:=18.68
Change:=+0.08
                  (+0.43 %)
Bid:=17.93 x400
Trade Time:=4:28 PM EST
Ask:=19.28 x200
Prev Close:=18.72
Last Trade:=18.80
Updating Price:=$
            18.80
Updating Change:=+0.08

(tgh)
Open:=31.86
Change:=-0.66
                  ( -2.06 %)
Bid:=30.65 x400
Trade Time:=4:28 PM EST
Ask:=32.06 x200
Prev Close:=32.04
Last Trade:=31.38
Updating Price:=$
            31.38
Updating Change:=-0.66

(tgi)
Open:=100.88
Change:=+0.08
                  (+0.08 %)
Bid:=96.78 x400
Trade Time:=4:10 PM EST
Ask:=103.50 x200
Prev Close:=100.88
Last Trade:=100.96
Updating Price:=$
            100.96
Updating Change:=+0.08

(thff)
Open:=33.16
Change:=+0.11
                  (+0.33 %)
Bid:=33.27 x400
Trade Time:=4:03 PM EST
Ask:=33.49 x200
Prev Close:=33.35
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=+0.11

(tho)
Open:=28.90
Change:=-0.06
                  ( -0.21 %)
Bid:=28.26 x400
Trade Time:=4:28 PM EST
Ask:=29.49 x200
Prev Close:=28.95
Last Trade:=28.89
Updating Price:=$
            28.89
Updating Change:=-0.06

(thrx)
Open:=22.73
Change:=+0.29
                  (+1.28 %)
Bid:=22.39 x400
Trade Time:=4:28 PM EST
Ask:=23.45 x200
Prev Close:=22.63
Last Trade:=22.92
Updating Price:=$
            22.92
Updating Change:=+0.29

(tie)
Open:=18.41
Change:=-0.06
                  ( -0.33 %)
Bid:=18.29 x400
Trade Time:=5:05 PM EST
Ask:=18.56 x200
Prev Close:=18.46
Last Trade:=18.40
Updating Price:=$
            18.40
Updating Change:=-0.06

(tif)
Open:=79.36
Change:=+1.74
                  (+2.19 %)
Bid:=81.14 x400
Trade Time:=4:28 PM EST
Ask:=81.68 x200
Prev Close:=79.40
Last Trade:=81.14
Updating Price:=$
            81.14
Updating Change:=+1.74

(tiny)
Open:=5.14
Change:=+0.03
                  (+0.58 %)
Bid:=5.00 x400
Trade Time:=4:28 PM EST
Ask:=5.46 x200
Prev Close:=5.16
Last Trade:=5.19
Updating Price:=$
            5.19
Updating Change:=+0.03

(tisi)
Open:=24.43
Change:=-0.01
                  ( -0.04 %)
Bid:=22.53 x400
Trade Time:=5:00 PM EST
Ask:=25.44 x200
Prev Close:=24.38
Last Trade:=24.37
Updating Price:=$
            24.37
Updating Change:=-0.01

(tjx)
Open:=53.24
Change:=+0.56
                  (+1.05 %)
Bid:=53.80 x400
Trade Time:=4:12 PM EST
Ask:=53.95 x200
Prev Close:=53.17
Last Trade:=53.73
Updating Price:=$
            53.73
Updating Change:=+0.56

(tklc)
Open:=9.14
Change:=-0.09
                  ( -0.98 %)
Bid:=8.77 x400
Trade Time:=4:28 PM EST
Ask:=9.25 x200
Prev Close:=9.17
Last Trade:=9.08
Updating Price:=$
            9.08
Updating Change:=-0.09

(tkr)
Open:=51.93
Change:=+0.64
                  (+1.23 %)
Bid:=50.33 x400
Trade Time:=4:28 PM EST
Ask:=54.34 x200
Prev Close:=51.86
Last Trade:=52.50
Updating Price:=$
            52.50
Updating Change:=+0.64

(tmp)
Open:=39.41
Change:=-0.21
                  ( -0.53 %)
Bid:=39.27 x400
Trade Time:=4:02 PM EST
Ask:=39.37 x200
Prev Close:=39.60
Last Trade:=39.39
Updating Price:=$
            39.39
Updating Change:=-0.21

(tnc)
Open:=40.96
Change:=+0.22
                  (+0.54 %)
Bid:=39.35 x400
Trade Time:=4:28 PM EST
Ask:=42.25 x200
Prev Close:=41.03
Last Trade:=41.25
Updating Price:=$
            41.25
Updating Change:=+0.22

(tnk)
Open:=9.33
Change:=-0.08
                  ( -0.86 %)
Bid:=9.08 x400
Trade Time:=4:28 PM EST
Ask:=9.54 x200
Prev Close:=9.33
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=-0.08

(tpgi)
Open:=3.26
Change:=+0.05
                  (+1.52 %)
Bid:=2.67 x400
Trade Time:=4:00 PM EST
Ask:=3.89 x200
Prev Close:=3.28
Last Trade:=3.33
Updating Price:=$
            3.33
Updating Change:=+0.05

(trak)
Open:=23.51
Change:=+0.45
                  (+1.92 %)
Bid:=23.28 x400
Trade Time:=5:00 PM EST
Ask:=24.47 x200
Prev Close:=23.44
Last Trade:=23.89
Updating Price:=$
            23.89
Updating Change:=+0.45

(trex)
Open:=24.06
Change:=+0.75
                  (+3.13 %)
Bid:=24.08 x400
Trade Time:=4:02 PM EST
Ask:=25.19 x200
Prev Close:=24.00
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=+0.75

(trmk)
Open:=23.74
Change:=-0.37
                  ( -1.55 %)
Bid:=23.40 x400
Trade Time:=4:03 PM EST
Ask:=23.46 x200
Prev Close:=23.85
Last Trade:=23.48
Updating Price:=$
            23.48
Updating Change:=-0.37

(trow)
Open:=61.01
Change:=-0.23
                  ( -0.38 %)
Bid:=60.66 x400
Trade Time:=4:09 PM EST
Ask:=60.77 x200
Prev Close:=61.00
Last Trade:=60.77
Updating Price:=$
            60.77
Updating Change:=-0.23

(trv)
Open:=59.08
Change:=-0.58
                  ( -0.98 %)
Bid:=58.53 x400
Trade Time:=3:59 PM EST
Ask:=58.55 x200
Prev Close:=59.11
Last Trade:=58.53
Updating Price:=$
            58.53
Updating Change:=-0.58

(tsn)
Open:=19.55
Change:=-0.29
                  ( -1.48 %)
Bid:=19.25 x400
Trade Time:=4:28 PM EST
Ask:=19.33 x200
Prev Close:=19.53
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=-0.29

(tsra)
Open:=17.22
Change:=+0.03
                  (+0.17 %)
Bid:=16.84 x400
Trade Time:=4:28 PM EST
Ask:=17.54 x200
Prev Close:=17.28
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=+0.03

(ttec)
Open:=21.11
Change:=+0.51
                  (+2.42 %)
Bid:=20.99 x400
Trade Time:=4:28 PM EST
Ask:=22.09 x200
Prev Close:=21.05
Last Trade:=21.56
Updating Price:=$
            21.56
Updating Change:=+0.51

(ttek)
Open:=22.88
Change:=+0.11
                  (+0.48 %)
Bid:=23.02 x400
Trade Time:=4:28 PM EST
Ask:=23.11 x200
Prev Close:=22.96
Last Trade:=23.07
Updating Price:=$
            23.07
Updating Change:=+0.11

(tti)
Open:=13.04
Change:=-0.16
                  ( -1.23 %)
Bid:=12.45 x400
Trade Time:=4:13 PM EST
Ask:=13.29 x200
Prev Close:=13.00
Last Trade:=12.84
Updating Price:=$
            12.84
Updating Change:=-0.16

(tues)
Open:=4.66
Change:=+0.03
                  (+0.64 %)
Bid:=4.40 x400
Trade Time:=4:28 PM EST
Ask:=4.98 x200
Prev Close:=4.67
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=+0.03

(tvl)
Open:=4.90
Change:=-0.17
                  ( -3.46 %)
Bid:=4.58 x400
Trade Time:=4:28 PM EST
Ask:=4.86 x200
Prev Close:=4.92
Last Trade:=4.75
Updating Price:=$
            4.75
Updating Change:=-0.17

(tw)
Open:=65.50
Change:=+0.56
                  (+0.85 %)
Bid:=63.90 x400
Trade Time:=4:28 PM EST
Ask:=67.53 x200
Prev Close:=65.75
Last Trade:=66.31
Updating Price:=$
            66.31
Updating Change:=+0.56

(twin)
Open:=40.00
Change:=+1.27
                  (+3.18 %)
Bid:=41.18 x400
Trade Time:=4:09 PM EST
Ask:=43.32 x200
Prev Close:=39.95
Last Trade:=41.22
Updating Price:=$
            41.22
Updating Change:=+1.27

(two)
Open:=10.97
Change:=+0.11
                  (+1.01 %)
Bid:=10.98 x400
Trade Time:=4:28 PM EST
Ask:=11.00 x200
Prev Close:=10.87
Last Trade:=10.98
Updating Price:=$
            10.98
Updating Change:=+0.11

(twx)
Open:=36.77
Change:=-0.04
                  ( -0.11 %)
Bid:=36.56 x400
Trade Time:=4:42 PM EST
Ask:=37.25 x200
Prev Close:=36.92
Last Trade:=36.88
Updating Price:=$
            36.88
Updating Change:=-0.04

(txn)
Open:=33.40
Change:=-0.60
                  ( -1.79 %)
Bid:=32.88 x400
Trade Time:=4:54 PM EST
Ask:=33.04 x200
Prev Close:=33.52
Last Trade:=32.92
Updating Price:=$
            32.92
Updating Change:=-0.60

(txt)
Open:=23.87
Change:=-1.21
                  ( -5.05 %)
Bid:=22.73 x400
Trade Time:=4:28 PM EST
Ask:=22.86 x200
Prev Close:=23.94
Last Trade:=22.73
Updating Price:=$
            22.73
Updating Change:=-1.21

(tyl)
Open:=27.00
Change:=+0.16
                  (+0.59 %)
Bid:=26.49 x400
Trade Time:=4:28 PM EST
Ask:=27.79 x200
Prev Close:=27.04
Last Trade:=27.20
Updating Price:=$
            27.20
Updating Change:=+0.16

(ueic)
Open:=25.36
Change:=+0.25
                  (+0.99 %)
Bid:=22.95 x400
Trade Time:=4:28 PM EST
Ask:=26.31 x200
Prev Close:=25.31
Last Trade:=25.56
Updating Price:=$
            25.56
Updating Change:=+0.25

(ufcs)
Open:=17.43
Change:=-0.35
                  ( -2.00 %)
Bid:=16.58 x400
Trade Time:=4:28 PM EST
Ask:=17.80 x200
Prev Close:=17.48
Last Trade:=17.13
Updating Price:=$
            17.13
Updating Change:=-0.35

(ufpi)
Open:=24.40
Change:=+0.11
                  (+0.45 %)
Bid:=24.33 x400
Trade Time:=4:28 PM EST
Ask:=24.46 x200
Prev Close:=24.33
Last Trade:=24.44
Updating Price:=$
            24.44
Updating Change:=+0.11

(ufs)
Open:=96.63
Change:=+1.46
                  (+1.51 %)
Bid:=95.00 x400
Trade Time:=4:28 PM EST
Ask:=99.00 x200
Prev Close:=96.45
Last Trade:=97.91
Updating Price:=$
            97.91
Updating Change:=+1.46

(ugi)
Open:=32.54
Change:=-0.19
                  ( -0.59 %)
Bid:=31.48 x400
Trade Time:=4:28 PM EST
Ask:=32.92 x200
Prev Close:=32.47
Last Trade:=32.28
Updating Price:=$
            32.28
Updating Change:=-0.19

(uhs)
Open:=53.43
Change:=-0.36
                  ( -0.67 %)
Bid:=23.25 x400
Trade Time:=4:28 PM EST
Ask:=57.80 x200
Prev Close:=53.49
Last Trade:=53.13
Updating Price:=$
            53.13
Updating Change:=-0.36

(uil)
Open:=32.78
Change:=-0.10
                  ( -0.31 %)
Bid:=32.01 x400
Trade Time:=4:28 PM EST
Ask:=32.97 x200
Prev Close:=32.78
Last Trade:=32.68
Updating Price:=$
            32.68
Updating Change:=-0.10

(ulta)
Open:=65.18
Change:=+1.64
                  (+2.52 %)
Bid:=64.00 x400
Trade Time:=4:10 PM EST
Ask:=67.40 x200
Prev Close:=65.18
Last Trade:=66.82
Updating Price:=$
            66.82
Updating Change:=+1.64

(ulti)
Open:=54.70
Change:=+0.89
                  (+1.64 %)
Bid:=48.23 x400
Trade Time:=4:28 PM EST
Ask:=60.00 x200
Prev Close:=54.43
Last Trade:=55.32
Updating Price:=$
            55.32
Updating Change:=+0.89

(umbf)
Open:=42.84
Change:=+0.57
                  (+1.33 %)
Bid:=43.01 x400
Trade Time:=5:00 PM EST
Ask:=43.90 x200
Prev Close:=42.84
Last Trade:=43.41
Updating Price:=$
            43.41
Updating Change:=+0.57

(umh)
Open:=10.81
Change:=+0.35
                  (+3.24 %)
Bid:=11.01 x400
Trade Time:=4:28 PM EST
Ask:=11.37 x200
Prev Close:=10.81
Last Trade:=11.16
Updating Price:=$
            11.16
Updating Change:=+0.35

(umpq)
Open:=11.67
Change:=-0.06
                  ( -0.51 %)
Bid:=11.23 x400
Trade Time:=4:28 PM EST
Ask:=12.05 x200
Prev Close:=11.72
Last Trade:=11.66
Updating Price:=$
            11.66
Updating Change:=-0.06

(unfi)
Open:=43.34
Change:=+0.66
                  (+1.52 %)
Bid:=43.90 x400
Trade Time:=4:03 PM EST
Ask:=44.07 x200
Prev Close:=43.34
Last Trade:=44.00
Updating Price:=$
            44.00
Updating Change:=+0.66

(unp)
Open:=106.61
Change:=-1.04
                  ( -0.97 %)
Bid:=105.72 x400
Trade Time:=4:11 PM EST
Ask:=106.21 x200
Prev Close:=106.76
Last Trade:=105.72
Updating Price:=$
            105.72
Updating Change:=-1.04

(untd)
Open:=6.19
Change:=+0.02
                  (+0.32 %)
Bid:=6.26 x400
Trade Time:=4:28 PM EST
Ask:=6.39 x200
Prev Close:=6.23
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=+0.02

(upl)
Open:=46.24
Change:=+0.19
                  (+0.41 %)
Bid:=45.56 x400
Trade Time:=4:54 PM EST
Ask:=47.19 x200
Prev Close:=46.18
Last Trade:=46.37
Updating Price:=$
            46.37
Updating Change:=+0.19

(ups)
Open:=74.00
Change:=-0.18
                  ( -0.24 %)
Bid:=73.78 x400
Trade Time:=4:28 PM EST
Ask:=74.07 x200
Prev Close:=73.96
Last Trade:=73.78
Updating Price:=$
            73.78
Updating Change:=-0.18

(urbn)
Open:=28.96
Change:=+0.19
                  (+0.66 %)
Bid:=29.04 x400
Trade Time:=4:01 PM EST
Ask:=29.11 x200
Prev Close:=28.92
Last Trade:=29.11
Updating Price:=$
            29.11
Updating Change:=+0.19

(uri)
Open:=26.63
Change:=-0.84
                  ( -3.15 %)
Bid:=25.70 x400
Trade Time:=4:28 PM EST
Ask:=25.88 x200
Prev Close:=26.69
Last Trade:=25.85
Updating Price:=$
            25.85
Updating Change:=-0.84

(urs)
Open:=45.17
Change:=+0.06
                  (+0.13 %)
Bid:=44.95 x400
Trade Time:=4:10 PM EST
Ask:=45.40 x200
Prev Close:=45.12
Last Trade:=45.18
Updating Price:=$
            45.18
Updating Change:=+0.06

(usap)
Open:=46.75
Change:=+1.01
                  (+2.16 %)
Bid:=47.31 x400
Trade Time:=4:28 PM EST
Ask:=47.75 x200
Prev Close:=46.75
Last Trade:=47.76
Updating Price:=$
            47.76
Updating Change:=+1.01

(usb)
Open:=26.01
Change:=-0.47
                  ( -1.80 %)
Bid:=25.60 x400
Trade Time:=4:28 PM EST
Ask:=25.76 x200
Prev Close:=26.06
Last Trade:=25.59
Updating Price:=$
            25.59
Updating Change:=-0.47

(usph)
Open:=24.34
Change:=+0.46
                  (+1.89 %)
Bid:=23.36 x400
Trade Time:=4:28 PM EST
Ask:=25.50 x200
Prev Close:=24.33
Last Trade:=24.79
Updating Price:=$
            24.79
Updating Change:=+0.46

(uti)
Open:=19.20
Change:=+0.51
                  (+2.66 %)
Bid:=19.14 x400
Trade Time:=4:10 PM EST
Ask:=19.99 x200
Prev Close:=19.20
Last Trade:=19.71
Updating Price:=$
            19.71
Updating Change:=+0.51

(utr)
Open:=29.84
Change:=-0.66
                  ( -2.21 %)
Bid:=28.57 x400
Trade Time:=4:28 PM EST
Ask:=29.91 x200
Prev Close:=29.85
Last Trade:=29.19
Updating Price:=$
            29.19
Updating Change:=-0.66

(utx)
Open:=89.86
Change:=-0.60
                  ( -0.67 %)
Bid:=89.55 x400
Trade Time:=3:59 PM EST
Ask:=89.56 x200
Prev Close:=90.13
Last Trade:=89.53
Updating Price:=$
            89.53
Updating Change:=-0.60

(uve)
Open:=4.74
Change:=+0.05
                  (+1.06 %)
Bid:=4.68 x400
Trade Time:=4:28 PM EST
Ask:=4.97 x200
Prev Close:=4.70
Last Trade:=4.75
Updating Price:=$
            4.75
Updating Change:=+0.05

(uvv)
Open:=38.13
Change:=-0.31
                  ( -0.81 %)
Bid:=37.07 x400
Trade Time:=4:28 PM EST
Ask:=38.70 x200
Prev Close:=38.12
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=-0.31

(vcbi)
Open:=5.90
Change:=+0.02
                  (+0.34 %)
Bid:=5.34 x400
Trade Time:=4:28 PM EST
Ask:=6.43 x200
Prev Close:=5.90
Last Trade:=5.92
Updating Price:=$
            5.92
Updating Change:=+0.02

(vci)
Open:=30.48
Change:=-0.17
                  ( -0.56 %)
Bid:=29.61 x400
Trade Time:=4:10 PM EST
Ask:=30.30 x200
Prev Close:=30.48
Last Trade:=30.31
Updating Price:=$
            30.31
Updating Change:=-0.17

(vgr)
Open:=17.91
Change:=-0.07
                  ( -0.39 %)
Bid:=17.86 x400
Trade Time:=4:04 PM EST
Ask:=17.97 x200
Prev Close:=17.93
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=-0.07

(vlccf)
Open:=22.36
Change:=-0.32
                  ( -1.43 %)
Bid:=21.98 x400
Trade Time:=4:00 PM EST
Ask:=22.12 x200
Prev Close:=22.36
Last Trade:=22.04
Updating Price:=$
            22.04
Updating Change:=-0.32

(vlgea)
Open:=27.73
Change:=+0.27
                  (+0.97 %)
Bid:=26.19 x400
Trade Time:=4:28 PM EST
Ask:=29.56 x200
Prev Close:=27.70
Last Trade:=27.97
Updating Price:=$
            27.97
Updating Change:=+0.27

(vmed)
Open:=30.26
Change:=+0.33
                  (+1.09 %)
Bid:=30.48 x400
Trade Time:=4:03 PM EST
Ask:=30.56 x200
Prev Close:=30.24
Last Trade:=30.57
Updating Price:=$
            30.57
Updating Change:=+0.33

(vnda)
Open:=7.19
Change:=-0.15
                  ( -2.09 %)
Bid:=7.03 x400
Trade Time:=4:03 PM EST
Ask:=7.18 x200
Prev Close:=7.19
Last Trade:=7.04
Updating Price:=$
            7.04
Updating Change:=-0.15

(vocs)
Open:=31.26
Change:=+0.58
                  (+1.86 %)
Bid:=31.06 x400
Trade Time:=5:00 PM EST
Ask:=32.51 x200
Prev Close:=31.23
Last Trade:=31.81
Updating Price:=$
            31.81
Updating Change:=+0.58

(vod)
Open:=26.83
Change:=-0.06
                  ( -0.22 %)
Bid:=26.81 x400
Trade Time:=4:03 PM EST
Ask:=26.90 x200
Prev Close:=26.90
Last Trade:=26.84
Updating Price:=$
            26.84
Updating Change:=-0.06

(volc)
Open:=32.43
Change:=+0.30
                  (+0.92 %)
Bid:=32.00 x400
Trade Time:=4:28 PM EST
Ask:=33.45 x200
Prev Close:=32.52
Last Trade:=32.82
Updating Price:=$
            32.82
Updating Change:=+0.30

(vpfg)
Open:=13.95
Change:=+0.06
                  (+0.43 %)
Bid:=13.53 x400
Trade Time:=4:28 PM EST
Ask:=14.00 x200
Prev Close:=13.94
Last Trade:=14.00
Updating Price:=$
            14.00
Updating Change:=+0.06

(vphm)
Open:=19.41
Change:=-0.03
                  ( -0.15 %)
Bid:=18.81 x400
Trade Time:=5:00 PM EST
Ask:=19.35 x200
Prev Close:=19.38
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=-0.03

(vrsn)
Open:=33.76
Change:=+0.36
                  (+1.06 %)
Bid:=34.13 x400
Trade Time:=4:03 PM EST
Ask:=34.24 x200
Prev Close:=33.88
Last Trade:=34.24
Updating Price:=$
            34.24
Updating Change:=+0.36

(vrtx)
Open:=51.84
Change:=+0.49
                  (+0.95 %)
Bid:=52.16 x400
Trade Time:=4:03 PM EST
Ask:=52.17 x200
Prev Close:=51.70
Last Trade:=52.19
Updating Price:=$
            52.19
Updating Change:=+0.49

(vrx)
Open:=52.79
Change:=+1.44
                  (+2.75 %)
Bid:=51.23 x400
Trade Time:=4:10 PM EST
Ask:=54.99 x200
Prev Close:=52.31
Last Trade:=53.75
Updating Price:=$
            53.75
Updating Change:=+1.44

(vsec)
Open:=24.29
Change:=-0.03
                  ( -0.12 %)
Bid:=23.28 x400
Trade Time:=4:28 PM EST
Ask:=25.40 x200
Prev Close:=24.29
Last Trade:=24.26
Updating Price:=$
            24.26
Updating Change:=-0.03

(vz)
Open:=37.74
Change:=+0.02
                  (+0.05 %)
Bid:=37.82 x400
Trade Time:=4:00 PM EST
Ask:=37.83 x200
Prev Close:=37.80
Last Trade:=37.82
Updating Price:=$
            37.82
Updating Change:=+0.02

(wab)
Open:=67.32
Change:=-0.27
                  ( -0.40 %)
Bid:=66.68 x400
Trade Time:=4:28 PM EST
Ask:=67.38 x200
Prev Close:=67.31
Last Trade:=67.04
Updating Price:=$
            67.04
Updating Change:=-0.27

(wash)
Open:=22.94
Change:=-0.24
                  ( -1.05 %)
Bid:=22.23 x400
Trade Time:=4:00 PM EST
Ask:=23.39 x200
Prev Close:=22.94
Last Trade:=22.70
Updating Price:=$
            22.70
Updating Change:=-0.24

(wat)
Open:=97.30
Change:=+0.30
                  (+0.31 %)
Bid:=97.93 x400
Trade Time:=4:42 PM EST
Ask:=98.45 x200
Prev Close:=97.63
Last Trade:=97.93
Updating Price:=$
            97.93
Updating Change:=+0.30

(wbc)
Open:=70.87
Change:=-0.61
                  ( -0.86 %)
Bid:=70.64 x400
Trade Time:=4:10 PM EST
Ask:=72.71 x200
Prev Close:=71.21
Last Trade:=70.60
Updating Price:=$
            70.60
Updating Change:=-0.61

(wbsn)
Open:=26.23
Change:=+0.71
                  (+2.71 %)
Bid:=26.18 x400
Trade Time:=4:28 PM EST
Ask:=26.90 x200
Prev Close:=26.22
Last Trade:=26.93
Updating Price:=$
            26.93
Updating Change:=+0.71

(wcrx)
Open:=24.33
Change:=-0.18
                  ( -0.74 %)
Bid:=24.14 x400
Trade Time:=4:04 PM EST
Ask:=24.41 x200
Prev Close:=24.33
Last Trade:=24.15
Updating Price:=$
            24.15
Updating Change:=-0.18

(wern)
Open:=25.48
Change:=-0.12
                  ( -0.47 %)
Bid:=25.34 x400
Trade Time:=4:10 PM EST
Ask:=25.43 x200
Prev Close:=25.51
Last Trade:=25.39
Updating Price:=$
            25.39
Updating Change:=-0.12

(weys)
Open:=24.11
Change:=-0.29
                  ( -1.18 %)
Bid:=23.51 x400
Trade Time:=4:13 PM EST
Ask:=24.98 x200
Prev Close:=24.52
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.29

(wfd)
Open:=8.10
Change:=-0.03
                  ( -0.36 %)
Bid:=8.03 x400
Trade Time:=4:00 PM EST
Ask:=8.40 x200
Prev Close:=8.22
Last Trade:=8.19
Updating Price:=$
            8.19
Updating Change:=-0.03

(wfm)
Open:=64.12
Change:=-0.59
                  ( -0.92 %)
Bid:=63.44 x400
Trade Time:=4:04 PM EST
Ask:=63.81 x200
Prev Close:=64.41
Last Trade:=63.82
Updating Price:=$
            63.82
Updating Change:=-0.59

(wgo)
Open:=9.84
Change:=-0.19
                  ( -1.94 %)
Bid:=9.28 x400
Trade Time:=4:10 PM EST
Ask:=10.02 x200
Prev Close:=9.81
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=-0.19

(win)
Open:=13.12
Change:=+0.09
                  (+0.69 %)
Bid:=13.22 x400
Trade Time:=4:28 PM EST
Ask:=13.25 x200
Prev Close:=13.12
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=+0.09

(wina)
Open:=43.28
Change:=-0.07
                  ( -0.16 %)
Bid:=38.43 x400
Trade Time:=4:28 PM EST
Ask:=44.69 x200
Prev Close:=43.02
Last Trade:=42.95
Updating Price:=$
            42.95
Updating Change:=-0.07

(wlk)
Open:=52.70
Change:=+0.47
                  (+0.89 %)
Bid:=51.64 x400
Trade Time:=4:10 PM EST
Ask:=54.48 x200
Prev Close:=52.80
Last Trade:=53.27
Updating Price:=$
            53.27
Updating Change:=+0.47

(wll)
Open:=57.27
Change:=+0.40
                  (+0.70 %)
Bid:=57.28 x400
Trade Time:=4:00 PM EST
Ask:=59.74 x200
Prev Close:=57.54
Last Trade:=57.94
Updating Price:=$
            57.94
Updating Change:=+0.40

(wlt)
Open:=121.34
Change:=+0.51
                  (+0.42 %)
Bid:=120.90 x400
Trade Time:=4:28 PM EST
Ask:=121.55 x200
Prev Close:=120.92
Last Trade:=121.43
Updating Price:=$
            121.43
Updating Change:=+0.51

(wmt)
Open:=53.34
Change:=-0.10
                  ( -0.19 %)
Bid:=53.36 x400
Trade Time:=4:00 PM EST
Ask:=53.46 x200
Prev Close:=53.51
Last Trade:=53.41
Updating Price:=$
            53.41
Updating Change:=-0.10

(wnr)
Open:=18.65
Change:=-0.12
                  ( -0.64 %)
Bid:=18.18 x400
Trade Time:=4:28 PM EST
Ask:=18.56 x200
Prev Close:=18.69
Last Trade:=18.57
Updating Price:=$
            18.57
Updating Change:=-0.12

(wor)
Open:=23.00
Change:=+0.04
                  (+0.17 %)
Bid:=23.30 x400
Trade Time:=4:04 PM EST
Ask:=23.60 x200
Prev Close:=23.37
Last Trade:=23.41
Updating Price:=$
            23.41
Updating Change:=+0.04

(wr)
Open:=27.08
Change:=-0.15
                  ( -0.55 %)
Bid:=26.36 x400
Trade Time:=4:28 PM EST
Ask:=27.30 x200
Prev Close:=27.21
Last Trade:=27.06
Updating Price:=$
            27.06
Updating Change:=-0.15

(wrc)
Open:=53.21
Change:=-0.56
                  ( -1.04 %)
Bid:=53.00 x400
Trade Time:=4:28 PM EST
Ask:=53.31 x200
Prev Close:=53.61
Last Trade:=53.05
Updating Price:=$
            53.05
Updating Change:=-0.56

(wri)
Open:=25.74
Change:=+0.30
                  (+1.17 %)
Bid:=25.96 x400
Trade Time:=4:33 PM EST
Ask:=26.23 x200
Prev Close:=25.71
Last Trade:=26.01
Updating Price:=$
            26.01
Updating Change:=+0.30

(wsbc)
Open:=20.03
Change:=-0.31
                  ( -1.54 %)
Bid:=18.86 x400
Trade Time:=4:28 PM EST
Ask:=20.75 x200
Prev Close:=20.08
Last Trade:=19.77
Updating Price:=$
            19.77
Updating Change:=-0.31

(wso)
Open:=68.72
Change:=-1.00
                  ( -1.45 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=70.43 x200
Prev Close:=68.89
Last Trade:=67.89
Updating Price:=$
            67.89
Updating Change:=-1.00

(wts)
Open:=36.20
Change:=-0.34
                  ( -0.94 %)
Bid:=35.47 x400
Trade Time:=4:28 PM EST
Ask:=36.23 x200
Prev Close:=36.26
Last Trade:=35.92
Updating Price:=$
            35.92
Updating Change:=-0.34

(wtsla)
Open:=4.63
Change:=+0.04
                  (+0.86 %)
Bid:=4.62 x400
Trade Time:=4:06 PM EST
Ask:=4.70 x200
Prev Close:=4.63
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=+0.04

(wwon)
Open:=5.34
Change:=
Bid:=4.36 x400
Trade Time:=4:00 PM EST
Ask:=9.99 x200
Prev Close:=5.33
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=null

(wynn)
Open:=149.87
Change:=+1.59
                  (+1.06 %)
Bid:=150.75 x400
Trade Time:=4:04 PM EST
Ask:=151.16 x200
Prev Close:=149.57
Last Trade:=151.16
Updating Price:=$
            151.16
Updating Change:=+1.59

(xco)
Open:=17.72
Change:=-0.18
                  ( -1.02 %)
Bid:=17.34 x400
Trade Time:=4:01 PM EST
Ask:=17.71 x200
Prev Close:=17.73
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=-0.18

(xec)
Open:=90.49
Change:=+0.09
                  (+0.10 %)
Bid:=90.20 x400
Trade Time:=4:42 PM EST
Ask:=91.30 x200
Prev Close:=90.77
Last Trade:=90.86
Updating Price:=$
            90.86
Updating Change:=+0.09

(xlnx)
Open:=37.07
Change:=-0.42
                  ( -1.15 %)
Bid:=36.53 x400
Trade Time:=4:03 PM EST
Ask:=36.62 x200
Prev Close:=37.06
Last Trade:=36.63
Updating Price:=$
            36.63
Updating Change:=-0.42

(xnpt)
Open:=7.30
Change:=+0.04
                  (+0.55 %)
Bid:=7.07 x400
Trade Time:=4:28 PM EST
Ask:=7.40 x200
Prev Close:=7.27
Last Trade:=7.31
Updating Price:=$
            7.31
Updating Change:=+0.04

(xom)
Open:=81.30
Change:=-0.40
                  ( -0.49 %)
Bid:=81.61 x400
Trade Time:=3:59 PM EST
Ask:=81.62 x200
Prev Close:=82.01
Last Trade:=81.61
Updating Price:=$
            81.61
Updating Change:=-0.40

(xprt)
Open:=0.03
Change:=+0.00
                  (+7.14 %)
Bid:=0.00 x400
Trade Time:=3:56 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=+0.00

(xray)
Open:=38.53
Change:=+0.06
                  (+0.16 %)
Bid:=38.58 x400
Trade Time:=3:55 PM EST
Ask:=38.59 x200
Prev Close:=38.52
Last Trade:=38.58
Updating Price:=$
            38.58
Updating Change:=+0.06

(xrit)
Open:=4.94
Change:=-0.02
                  ( -0.40 %)
Bid:=4.89 x400
Trade Time:=4:00 PM EST
Ask:=4.98 x200
Prev Close:=4.96
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=-0.02

(xtxi)
Open:=11.82
Change:=+0.13
                  (+1.10 %)
Bid:=11.99 x400
Trade Time:=4:28 PM EST
Ask:=12.13 x200
Prev Close:=11.85
Last Trade:=11.98
Updating Price:=$
            11.98
Updating Change:=+0.13

(xxia)
Open:=12.70
Change:=+0.16
                  (+1.26 %)
Bid:=12.90 x400
Trade Time:=4:03 PM EST
Ask:=12.93 x200
Prev Close:=12.72
Last Trade:=12.88
Updating Price:=$
            12.88
Updating Change:=+0.16

(yhoo)
Open:=15.40
Change:=+0.04
                  (+0.26 %)
Bid:=15.48 x400
Trade Time:=4:00 PM EST
Ask:=15.50 x200
Prev Close:=15.45
Last Trade:=15.49
Updating Price:=$
            15.49
Updating Change:=+0.04

(ysi)
Open:=10.74
Change:=+0.06
                  (+0.56 %)
Bid:=10.34 x400
Trade Time:=4:28 PM EST
Ask:=11.11 x200
Prev Close:=10.71
Last Trade:=10.77
Updating Price:=$
            10.77
Updating Change:=+0.06

(yum)
Open:=56.97
Change:=-0.15
                  ( -0.26 %)
Bid:=56.60 x400
Trade Time:=4:24 PM EST
Ask:=56.85 x200
Prev Close:=56.75
Last Trade:=56.60
Updating Price:=$
            56.60
Updating Change:=-0.15

(zbra)
Open:=42.88
Change:=-0.19
                  ( -0.44 %)
Bid:=42.46 x400
Trade Time:=4:00 PM EST
Ask:=42.89 x200
Prev Close:=42.87
Last Trade:=42.68
Updating Price:=$
            42.68
Updating Change:=-0.19

(ziop)
Open:=6.10
Change:=-0.14
                  ( -2.31 %)
Bid:=5.92 x400
Trade Time:=4:28 PM EST
Ask:=6.25 x200
Prev Close:=6.07
Last Trade:=5.93
Updating Price:=$
            5.93
Updating Change:=-0.14

(zixi)
Open:=3.88
Change:=+0.19
                  (+4.88 %)
Bid:=3.60 x400
Trade Time:=5:21 PM EST
Ask:=4.22 x200
Prev Close:=3.89
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=+0.19

(zoll)
Open:=57.05
Change:=+0.53
                  (+0.92 %)
Bid:=54.41 x400
Trade Time:=4:28 PM EST
Ask:=59.69 x200
Prev Close:=57.47
Last Trade:=58.00
Updating Price:=$
            58.00
Updating Change:=+0.53

