(aa)
Open:=16.11
Low:=15.7
Time:=7:52:04
Change:=-0.4606
Volume:=39971478
Cur:=15.9194
Bid:=15.91
Ask:=15.91
High:=16.16
Change %:=-2.81

(aan)
Open:=28.81
Low:=28.22
Time:=7:52:04
Change:=-0.84
Volume:=292798
Cur:=28.32
Bid:=27.71
Ask:=29.04
High:=29.14
Change %:=-2.88

(aapl)
Open:=356.34
Low:=352.82
Time:=7:22:03
Change:=-5.71
Volume:=15678116
Cur:=354.0
Bid:=354.26
Ask:=354.32
High:=359.77
Change %:=-1.59

(abat)
Open:=1.08
Low:=0.99
Time:=7:22:03
Change:=-0.09
Volume:=1566693
Cur:=1.0
Bid:=0.98
Ask:=1.03
High:=1.0812
Change %:=-8.26

(abax)
Open:=29.25
Low:=29.12
Time:=7:22:03
Change:=-0.47
Volume:=78677
Cur:=29.22
Bid:=28.52
Ask:=31.52
High:=29.63
Change %:=-1.58

(abbc)
Open:=10.53
Low:=10.24
Time:=17:34:14
Change:=-0.33
Volume:=35012
Cur:=10.28
Bid:=10.12
Ask:=10.7
High:=10.53
Change %:=-3.11

(abcb)
Open:=8.94
Low:=8.89
Time:=16:58:14
Change:=-0.08
Volume:=18635
Cur:=8.95
Bid:=8.81
Ask:=9.91
High:=9.05
Change %:=-0.89

(abg)
Open:=19.29
Low:=19.125
Time:=7:52:04
Change:=-0.43
Volume:=359799
Cur:=19.21
Bid:=18.68
Ask:=19.71
High:=19.5296
Change %:=-2.19

(abii)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.46
Low:=16.3
Time:=7:22:03
Change:=-0.37
Volume:=214693
Cur:=16.32
Bid:=15.91
Ask:=16.79
High:=16.5
Change %:=-2.22

(acas)
Open:=9.99
Low:=9.66
Time:=17:41:20
Change:=-0.37
Volume:=4209391
Cur:=9.73
Bid:=9.61
Ask:=9.75
High:=10.0
Change %:=-3.66

(acet)
Open:=6.6
Low:=6.45
Time:=17:35:01
Change:=-0.24
Volume:=188274
Cur:=6.45
Bid:=6.13
Ask:=6.79
High:=6.61
Change %:=-3.59

(aco)
Open:=38.55
Low:=37.85
Time:=7:52:04
Change:=-0.99
Volume:=70237
Cur:=38.09
Bid:=36.48
Ask:=39.56
High:=38.55
Change %:=-2.53

(acom)
Open:=41.32
Low:=41.32
Time:=7:22:03
Change:=-0.33
Volume:=877405
Cur:=42.2
Bid:=41.68
Ask:=43.07
High:=43.47
Change %:=-0.78

(actg)
Open:=37.94
Low:=37.0
Time:=17:29:51
Change:=-1.54
Volume:=263790
Cur:=37.21
Bid:=36.41
Ask:=38.01
High:=37.94
Change %:=-3.97

(actl)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

(actu)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(acv)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=31.18
Low:=30.76
Time:=7:22:03
Change:=-0.56
Volume:=3517877
Cur:=30.98
Bid:=30.98
Ask:=31.21
High:=31.33
Change %:=-1.78

(adct)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=54.02
Low:=53.67
Time:=16:02:39
Change:=-0.63
Volume:=1971752
Cur:=53.87
Bid:=53.78
Ask:=53.87
High:=54.17
Change %:=-1.16

(adpi)
Open:=12.93
Low:=12.93
Time:=7:22:03
Change:=-0.13
Volume:=15822
Cur:=12.96
Bid:=12.21
Ask:=13.3
High:=13.05
Change %:=-0.99

(adpt)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=39.73
Low:=38.91
Time:=7:22:03
Change:=-1.13
Volume:=2351262
Cur:=38.99
Bid:=38.9
Ask:=39.02
High:=39.91
Change %:=-2.82

(adtn)
Open:=41.4
Low:=40.41
Time:=7:22:03
Change:=-1.32
Volume:=800927
Cur:=40.63
Bid:=40.65
Ask:=40.79
High:=42.04
Change %:=-3.15

(aec)
Open:=17.0
Low:=16.82
Time:=7:52:04
Change:=-0.26
Volume:=144229
Cur:=16.88
Bid:=16.38
Ask:=17.34
High:=17.12
Change %:=-1.52

(aeis)
Open:=13.41
Low:=13.0
Time:=16:23:27
Change:=-0.3
Volume:=526015
Cur:=13.2
Bid:=13.13
Ask:=13.25
High:=13.41
Change %:=-2.22

(aet)
Open:=43.67
Low:=42.86
Time:=17:19:14
Change:=-1.29
Volume:=2748434
Cur:=43.01
Bid:=42.76
Ask:=43.24
High:=43.72
Change %:=-2.91

(afce)
Open:=16.47
Low:=16.47
Time:=16:30:54
Change:=-0.18
Volume:=50541
Cur:=16.52
Bid:=15.66
Ask:=17.22
High:=16.75
Change %:=-1.08

(agam)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=51.95
Low:=50.01
Time:=16:27:08
Change:=-2.58
Volume:=2092665
Cur:=50.3
Bid:=49.99
Ask:=50.57
High:=52.03
Change %:=-4.88

(agx)
Open:=10.45
Low:=10.1901
Time:=11:40:05
Change:=-0.03
Volume:=18178
Cur:=10.36
Bid:=10.21
Ask:=11.15
High:=10.45
Change %:=-0.29

(agys)
Open:=8.34
Low:=8.29
Time:=16:51:16
Change:=0.2295
Volume:=171492
Cur:=8.73
Bid:=8.4
Ask:=9.11
High:=8.8
Change %:=2.70

(ahc)
Open:=7.32
Low:=7.27
Time:=7:52:04
Change:=-0.08
Volume:=26615
Cur:=7.36
Bid:=6.57
Ask:=8.03
High:=7.41
Change %:=-1.08

(aht)
Open:=12.4
Low:=12.35
Time:=16:21:44
Change:=-0.24
Volume:=587994
Cur:=12.38
Bid:=12.0
Ask:=12.82
High:=12.54
Change %:=-1.90

(aig)
Open:=29.43
Low:=28.78
Time:=7:52:04
Change:=-1.01
Volume:=8823362
Cur:=28.93
Bid:=28.92
Ask:=29.12
High:=29.6
Change %:=-3.37

(airm)
Open:=75.07
Low:=74.08
Time:=7:22:03
Change:=-0.93
Volume:=38387
Cur:=74.74
Bid:=74.01
Ask:=74.77
High:=75.6
Change %:=-1.23

(ajg)
Open:=28.52
Low:=28.32
Time:=7:52:04
Change:=-0.43
Volume:=327977
Cur:=28.37
Bid:=27.86
Ask:=29.01
High:=28.74
Change %:=-1.49

(akam)
Open:=31.25
Low:=30.59
Time:=7:22:03
Change:=-0.85
Volume:=3495176
Cur:=30.81
Bid:=30.81
Ask:=30.83
High:=31.49
Change %:=-2.68

(alb)
Open:=69.38
Low:=68.59
Time:=16:25:40
Change:=-1.46
Volume:=625068
Cur:=69.1
Bid:=69.09
Ask:=69.51
High:=69.87
Change %:=-2.07

(alc)
Open:=16.24
Low:=16.06
Time:=17:02:33
Change:=-0.31
Volume:=43940
Cur:=16.13
Bid:=15.65
Ask:=16.97
High:=16.4
Change %:=-1.89

(ale)
Open:=41.33
Low:=41.07
Time:=7:52:04
Change:=-0.64
Volume:=135741
Cur:=41.12
Bid:=40.8
Ask:=41.71
High:=41.55
Change %:=-1.53

(alex)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=30.79
Low:=30.13
Time:=7:22:03
Change:=-0.95
Volume:=5735
Cur:=30.15
Bid:=30.15
Ask:=32.1
High:=30.79
Change %:=-3.05

(alth)
Open:=2.12
Low:=2.03
Time:=7:22:03
Change:=-0.08
Volume:=550170
Cur:=2.06
Bid:=1.96
Ask:=2.16
High:=2.12
Change %:=-3.74

(altr)
Open:=46.43
Low:=45.94
Time:=7:22:03
Change:=-0.69
Volume:=3675053
Cur:=46.15
Bid:=46.15
Ask:=46.32
High:=47.17
Change %:=-1.47

(alxa)
Open:=1.81
Low:=1.72
Time:=7:22:03
Change:=-0.05
Volume:=444146
Cur:=1.76
Bid:=1.62
Ask:=1.85
High:=1.81
Change %:=-2.76

(alxn)
Open:=50.0
Low:=49.59
Time:=16:02:13
Change:=0.07
Volume:=2289332
Cur:=50.37
Bid:=50.37
Ask:=50.98
High:=50.68
Change %:=0.14

(aly)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.02
Low:=12.92
Time:=7:22:03
Change:=-0.12
Volume:=19377016
Cur:=12.98
Bid:=12.98
Ask:=13.01
High:=13.45
Change %:=-0.92

(amg)
Open:=103.86
Low:=101.4
Time:=7:52:04
Change:=-4.27
Volume:=398000
Cur:=101.71
Bid:=99.1
Ask:=101.87
High:=104.23
Change %:=-4.03

(amgn)
Open:=57.21
Low:=56.66
Time:=7:22:03
Change:=-0.74
Volume:=4059999
Cur:=56.9
Bid:=56.91
Ask:=57.1
High:=57.5
Change %:=-1.28

(amn)
Open:=85.0
Low:=84.97
Time:=7:52:04
Change:=-0.03
Volume:=208045
Cur:=85.21
Bid:=85.01
Ask:=85.77
High:=85.29
Change %:=-0.04

(amp)
Open:=57.0
Low:=54.78
Time:=7:52:04
Change:=-3.18
Volume:=2631605
Cur:=54.96
Bid:=54.92
Ask:=55.2
High:=57.18
Change %:=-5.47

(amph)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.82
Low:=26.49
Time:=17:17:03
Change:=-0.49
Volume:=102314
Cur:=26.5
Bid:=26.51
Ask:=27.2
High:=27.15
Change %:=-1.82

(amt)
Open:=53.02
Low:=52.89
Time:=17:35:01
Change:=-0.42
Volume:=1880586
Cur:=53.06
Bid:=52.74
Ask:=53.37
High:=53.27
Change %:=-0.79

(amzn)
Open:=216.74
Low:=211.0
Time:=7:22:03
Change:=-5.73
Volume:=3991685
Cur:=212.55
Bid:=212.55
Ask:=212.77
High:=217.5
Change %:=-2.63

(anf)
Open:=71.82
Low:=70.9
Time:=7:52:04
Change:=-1.7
Volume:=1872366
Cur:=71.37
Bid:=71.39
Ask:=71.52
High:=73.15
Change %:=-2.33

(ango)
Open:=14.37
Low:=14.18
Time:=7:22:03
Change:=-0.23
Volume:=95501
Cur:=14.29
Bid:=5.0
Ask:=15.39
High:=14.51
Change %:=-1.58

(anr)
Open:=44.44
Low:=43.1
Time:=7:52:04
Change:=-2.04
Volume:=4129692
Cur:=43.25
Bid:=43.28
Ask:=43.55
High:=44.53
Change %:=-4.50

(anth)
Open:=8.02
Low:=7.78
Time:=17:19:19
Change:=-0.03
Volume:=54848
Cur:=8.05
Bid:=7.71
Ask:=8.4
High:=8.09
Change %:=-0.37

(anv)
Open:=38.24
Low:=36.77
Time:=17:30:22
Change:=-0.72
Volume:=995894
Cur:=37.39
Bid:=36.82
Ask:=38.3
High:=38.39
Change %:=-1.89

(aoi)
Open:=3.27
Low:=3.25
Time:=7:52:04
Change:=-0.03
Volume:=297761
Cur:=3.3
Bid:=3.01
Ask:=3.73
High:=3.35
Change %:=-0.90

(aon)
Open:=51.01
Low:=50.63
Time:=17:06:49
Change:=-0.96
Volume:=1133550
Cur:=50.71
Bid:=50.5
Ask:=50.92
High:=51.3
Change %:=-1.86

(apac)
Open:=8.44
Low:=8.42
Time:=7:22:03
Change:=0.005
Volume:=6304433
Cur:=8.44
Bid:=8.43
Ask:=8.44
High:=8.45
Change %:=0.06

(apd)
Open:=96.07
Low:=94.86
Time:=7:52:04
Change:=-1.72
Volume:=1162326
Cur:=95.3
Bid:=95.32
Ask:=95.88
High:=96.19
Change %:=-1.77

(apkt)
Open:=70.91
Low:=69.41
Time:=17:35:02
Change:=-2.61
Volume:=953396
Cur:=69.66
Bid:=69.35
Ask:=70.25
High:=72.529
Change %:=-3.61

(apol)
Open:=48.3
Low:=47.45
Time:=16:02:37
Change:=-1.11
Volume:=1482022
Cur:=47.77
Bid:=47.67
Ask:=47.77
High:=48.54
Change %:=-2.27

(apsg)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.51
Low:=8.3
Time:=7:22:03
Change:=-0.12
Volume:=708269
Cur:=8.42
Bid:=8.15
Ask:=8.75
High:=8.51
Change %:=-1.41

(arb)
Open:=41.33
Low:=40.8
Time:=16:23:54
Change:=-0.84
Volume:=84503
Cur:=41.0
Bid:=37.24
Ask:=42.81
High:=41.48
Change %:=-2.01

(are)
Open:=80.78
Low:=80.17
Time:=7:52:04
Change:=-1.24
Volume:=214022
Cur:=80.47
Bid:=80.47
Ask:=83.55
High:=81.185
Change %:=-1.52

(ari)
Open:=16.24
Low:=16.05
Time:=7:52:04
Change:=-0.18
Volume:=44843
Cur:=16.11
Bid:=16.02
Ask:=16.14
High:=16.25
Change %:=-1.10

(aria)
Open:=12.0
Low:=11.94
Time:=16:45:13
Change:=0.04
Volume:=3473884
Cur:=12.2
Bid:=12.2
Ask:=12.34
High:=12.48
Change %:=0.33

(arm)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(aro)
Open:=18.19
Low:=17.95
Time:=7:52:04
Change:=-0.34
Volume:=1759260
Cur:=18.0
Bid:=17.91
Ask:=18.15
High:=18.36
Change %:=-1.85

(arow)
Open:=24.39
Low:=24.26
Time:=7:22:03
Change:=-0.31
Volume:=14938
Cur:=24.33
Bid:=24.32
Ask:=28.87
High:=24.65
Change %:=-1.26

(artg)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=38.71
Low:=38.07
Time:=7:52:04
Change:=-1.02
Volume:=1613800
Cur:=38.17
Bid:=37.62
Ask:=38.37
High:=39.18
Change %:=-2.60

(asca)
Open:=23.94
Low:=23.74
Time:=17:27:50
Change:=-0.24
Volume:=301317
Cur:=23.82
Bid:=23.2
Ask:=24.37
High:=24.17
Change %:=-1.00

(asfi)
Open:=7.88
Low:=7.87
Time:=16:38:43
Change:=-0.05
Volume:=13950
Cur:=7.94
Bid:=7.5
Ask:=8.64
High:=7.97
Change %:=-0.63

(asgr)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.59
Low:=37.52
Time:=7:22:03
Change:=-0.69
Volume:=13668
Cur:=38.3
Bid:=37.05
Ask:=39.34
High:=38.59
Change %:=-1.77

(atpg)
Open:=15.45
Low:=15.05
Time:=16:41:06
Change:=-0.64
Volume:=849644
Cur:=15.17
Bid:=15.17
Ask:=15.34
High:=15.68
Change %:=-4.05

(atsg)
Open:=6.77
Low:=6.59
Time:=16:50:14
Change:=-0.28
Volume:=192929
Cur:=6.64
Bid:=6.51
Ask:=6.93
High:=6.84
Change %:=-4.05

(atsi)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.97
Low:=11.75
Time:=7:22:03
Change:=-0.22
Volume:=4363210
Cur:=11.85
Bid:=11.85
Ask:=11.98
High:=12.0
Change %:=-1.82

(auxl)
Open:=20.14
Low:=19.48
Time:=7:22:03
Change:=-0.43
Volume:=748289
Cur:=19.93
Bid:=19.35
Ask:=20.41
High:=20.34
Change %:=-2.11

(avid)
Open:=19.46
Low:=18.99
Time:=16:40:01
Change:=-0.65
Volume:=58904
Cur:=19.04
Bid:=16.0
Ask:=20.47
High:=19.68
Change %:=-3.30

(avnw)
Open:=3.85
Low:=3.77
Time:=7:22:03
Change:=-0.13
Volume:=191094
Cur:=3.79
Bid:=3.8
Ask:=3.93
High:=3.926
Change %:=-3.32

(avx)
Open:=15.3
Low:=15.0
Time:=16:07:09
Change:=-0.39
Volume:=205138
Cur:=15.04
Bid:=14.62
Ask:=15.52
High:=15.38
Change %:=-2.53

(avy)
Open:=38.64
Low:=38.35
Time:=7:52:04
Change:=-0.63
Volume:=801263
Cur:=38.49
Bid:=38.51
Ask:=38.81
High:=38.79
Change %:=-1.61

(awi)
Open:=46.15
Low:=45.4
Time:=16:59:59
Change:=-1.23
Volume:=208513
Cur:=45.66
Bid:=44.71
Ask:=46.56
High:=46.49
Change %:=-2.62

(awr)
Open:=34.98
Low:=34.98
Time:=17:35:02
Change:=-0.28
Volume:=54503
Cur:=35.11
Bid:=34.82
Ask:=35.66
High:=35.36
Change %:=-0.79

(axl)
Open:=11.36
Low:=11.05
Time:=7:52:04
Change:=-0.46
Volume:=2355194
Cur:=11.14
Bid:=11.02
Ask:=11.22
High:=11.44
Change %:=-3.97

(axp)
Open:=52.5
Low:=52.11
Time:=7:52:04
Change:=-0.771
Volume:=4730285
Cur:=52.299
Bid:=52.15
Ask:=52.44
High:=52.86
Change %:=-1.45

(axs)
Open:=30.56
Low:=30.35
Time:=7:52:04
Change:=-0.41
Volume:=726897
Cur:=30.51
Bid:=29.8
Ask:=31.18
High:=30.61
Change %:=-1.33

(azo)
Open:=295.94
Low:=293.84
Time:=16:03:00
Change:=-2.78
Volume:=277472
Cur:=295.5
Bid:=295.5
Ask:=297.27
High:=297.64
Change %:=-0.93

(ba)
Open:=74.17
Low:=73.0
Time:=7:52:04
Change:=-1.72
Volume:=4083921
Cur:=73.35
Bid:=73.34
Ask:=73.35
High:=74.73
Change %:=-2.29

(bac)
Open:=10.53
Low:=10.3
Time:=7:52:04
Change:=-0.35
Volume:=141254489
Cur:=10.35
Bid:=10.34
Ask:=10.34
High:=10.55
Change %:=-3.27

(bamm)
Open:=3.37
Low:=3.3
Time:=7:22:03
Change:=-0.02
Volume:=38126
Cur:=3.34
Bid:=2.7
Ask:=3.74
High:=3.405
Change %:=-0.60

(bbbb)
Open:=44.21
Low:=44.14
Time:=7:22:03
Change:=-0.06
Volume:=2135756
Cur:=44.19
Bid:=44.18
Ask:=44.23
High:=44.21
Change %:=-0.14

(bbby)
Open:=59.49
Low:=58.98
Time:=16:03:14
Change:=-0.79
Volume:=1479370
Cur:=59.35
Bid:=59.27
Ask:=59.35
High:=59.855
Change %:=-1.31

(bbg)
Open:=46.36
Low:=45.23
Time:=7:52:04
Change:=-1.43
Volume:=489086
Cur:=45.49
Bid:=45.13
Ask:=46.0
High:=46.44
Change %:=-3.05

(bbgi)
Open:=4.04
Low:=4.04
Time:=16:40:44
Change:=0.12
Volume:=1200
Cur:=4.2
Bid:=3.9
Ask:=6.3
High:=4.2
Change %:=2.94

(bbw)
Open:=6.32
Low:=6.3
Time:=16:15:09
Change:=0.01
Volume:=33387
Cur:=6.4
Bid:=6.26
Ask:=9.5
High:=6.42
Change %:=0.16

(bc)
Open:=20.24
Low:=19.41
Time:=17:35:02
Change:=-1.15
Volume:=1602418
Cur:=19.55
Bid:=19.25
Ask:=20.01
High:=20.41
Change %:=-5.56

(bcrx)
Open:=3.86
Low:=3.79
Time:=17:26:54
Change:=-0.03
Volume:=97435
Cur:=3.89
Bid:=3.7
Ask:=3.99
High:=3.97
Change %:=-0.77

(bcsi)
Open:=22.04
Low:=21.97
Time:=7:22:03
Change:=-0.21
Volume:=539260
Cur:=22.12
Bid:=21.81
Ask:=22.62
High:=22.49
Change %:=-0.94

(bdge)
Open:=21.76
Low:=21.11
Time:=16:41:04
Change:=-0.61
Volume:=17819
Cur:=21.36
Bid:=21.02
Ask:=21.89
High:=21.85
Change %:=-2.78

(beat)
Open:=5.13
Low:=5.13
Time:=17:32:18
Change:=-0.0705
Volume:=62634
Cur:=5.15
Bid:=5.06
Ask:=5.27
High:=5.24
Change %:=-1.35

(beav)
Open:=41.16
Low:=40.23
Time:=7:22:03
Change:=-1.32
Volume:=782592
Cur:=40.43
Bid:=39.77
Ask:=41.3
High:=41.55
Change %:=-3.16

(belfb)
Open:=20.73
Low:=20.73
Time:=16:08:31
Change:=-0.09
Volume:=18523
Cur:=20.91
Bid:=20.91
Ask:=21.38
High:=21.4
Change %:=-0.43

(bez)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.34
Low:=39.79
Time:=7:52:04
Change:=-0.47
Volume:=51160
Cur:=40.17
Bid:=40.15
Ask:=41.74
High:=40.61
Change %:=-1.16

(bgcp)
Open:=7.91
Low:=7.87
Time:=17:14:51
Change:=-0.11
Volume:=699672
Cur:=7.92
Bid:=7.71
Ask:=7.93
High:=8.03
Change %:=-1.37

(bgs)
Open:=20.73
Low:=20.54
Time:=16:58:25
Change:=-0.29
Volume:=221660
Cur:=20.63
Bid:=20.3
Ask:=21.18
High:=20.85
Change %:=-1.39

(bh)
Open:=390.48
Low:=380.5
Time:=7:52:04
Change:=-11.45
Volume:=8651
Cur:=382.03
Bid:=382.75
Ask:=407.86
High:=394.98
Change %:=-2.91

(bidu)
Open:=144.9499
Low:=141.02
Time:=16:03:29
Change:=-5.38
Volume:=7852630
Cur:=142.4
Bid:=142.22
Ask:=142.6
High:=146.99
Change %:=-3.64

(biib)
Open:=106.35
Low:=104.9
Time:=7:22:03
Change:=-1.96
Volume:=1248440
Cur:=105.43
Bid:=105.19
Ask:=105.77
High:=107.64
Change %:=-1.83

(bio)
Open:=120.37
Low:=118.7
Time:=16:49:36
Change:=-2.69
Volume:=61436
Cur:=118.94
Bid:=118.09
Ask:=119.43
High:=120.37
Change %:=-2.21

(bj)
Open:=50.4
Low:=50.35
Time:=16:20:47
Change:=-0.08
Volume:=3246555
Cur:=50.35
Bid:=50.34
Ask:=50.43
High:=50.44
Change %:=-0.16

(bkmu)
Open:=3.77
Low:=3.7
Time:=16:31:41
Change:=-0.1
Volume:=56827
Cur:=3.71
Bid:=3.01
Ask:=4.09
High:=3.79
Change %:=-2.62

(bldr)
Open:=2.15
Low:=2.09
Time:=16:42:25
Change:=-0.1
Volume:=52666
Cur:=2.1
Bid:=1.9
Ask:=2.55
High:=2.15
Change %:=-4.55

(blk)
Open:=190.17
Low:=185.82
Time:=7:52:04
Change:=-9.07
Volume:=835406
Cur:=186.38
Bid:=186.4
Ask:=186.9
High:=192.45
Change %:=-4.64

(bll)
Open:=39.87
Low:=39.73
Time:=7:52:04
Change:=-0.44
Volume:=1600407
Cur:=39.92
Bid:=39.57
Ask:=40.24
High:=40.1
Change %:=-1.09

(bmc)
Open:=55.45
Low:=54.93
Time:=16:03:45
Change:=-0.98
Volume:=1505712
Cur:=55.19
Bid:=54.18
Ask:=55.19
High:=55.89
Change %:=-1.74

(bmi)
Open:=37.32
Low:=36.38
Time:=17:14:15
Change:=-1.27
Volume:=146646
Cur:=36.51
Bid:=35.71
Ask:=37.28
High:=37.32
Change %:=-3.36

(bmrn)
Open:=28.49
Low:=28.331
Time:=7:22:03
Change:=-0.22
Volume:=1919408
Cur:=28.66
Bid:=27.9
Ask:=28.66
High:=28.72
Change %:=-0.76

(bmtc)
Open:=20.31
Low:=20.1909
Time:=7:22:03
Change:=-0.14
Volume:=60293
Cur:=20.46
Bid:=20.01
Ask:=20.98
High:=20.54
Change %:=-0.68

(bokf)
Open:=54.79
Low:=54.62
Time:=16:40:47
Change:=-0.5
Volume:=71838
Cur:=54.85
Bid:=51.85
Ask:=57.62
High:=55.23
Change %:=-0.90

(boom)
Open:=22.78
Low:=22.06
Time:=16:40:53
Change:=-1.17
Volume:=164877
Cur:=22.1
Bid:=21.56
Ask:=22.71
High:=22.78
Change %:=-5.03

(bpop)
Open:=2.74
Low:=2.63
Time:=7:22:03
Change:=-0.11
Volume:=6939669
Cur:=2.645
Bid:=2.62
Ask:=2.66
High:=2.74
Change %:=-3.99

(brc)
Open:=32.84
Low:=32.27
Time:=7:52:04
Change:=-0.83
Volume:=213255
Cur:=32.39
Bid:=32.11
Ask:=32.79
High:=33.05
Change %:=-2.50

(brcm)
Open:=34.16
Low:=33.71
Time:=7:22:03
Change:=-0.68
Volume:=4673444
Cur:=33.94
Bid:=33.87
Ask:=34.0
High:=34.72
Change %:=-1.96

(bre)
Open:=52.13
Low:=51.89
Time:=16:58:29
Change:=-0.58
Volume:=582093
Cur:=52.1
Bid:=51.25
Ask:=52.83
High:=52.4
Change %:=-1.10

(brli)
Open:=20.69
Low:=20.25
Time:=7:22:03
Change:=-0.46
Volume:=248980
Cur:=20.48
Bid:=19.95
Ask:=21.02
High:=20.9
Change %:=-2.20

(brs)
Open:=50.56
Low:=49.54
Time:=16:34:31
Change:=-1.15
Volume:=167822
Cur:=50.12
Bid:=49.72
Ask:=50.8
High:=50.74
Change %:=-2.24

(bsrr)
Open:=11.04
Low:=11.0
Time:=7:22:03
Change:=-0.08
Volume:=14462
Cur:=11.03
Bid:=10.91
Ask:=11.24
High:=11.25
Change %:=-0.72

(bstc)
Open:=24.4708
Low:=24.46
Time:=16:20:20
Change:=-0.41
Volume:=3322
Cur:=24.46
Bid:=23.66
Ask:=32.0
High:=24.99
Change %:=-1.65

(btn)
Open:=4.49
Low:=4.46
Time:=16:39:28
Change:=0.04
Volume:=279014
Cur:=4.53
Bid:=4.46
Ask:=5.03
High:=4.62
Change %:=0.89

(buse)
Open:=5.21
Low:=5.15
Time:=16:15:38
Change:=-0.09
Volume:=83100
Cur:=5.19
Bid:=5.19
Ask:=5.76
High:=5.28
Change %:=-1.70

(bxg)
Open:=2.7
Low:=2.688
Time:=7:52:04
Change:=-0.06
Volume:=32626
Cur:=2.7
Bid:=2.1
Ask:=3.02
High:=2.77
Change %:=-2.17

(bxs)
Open:=11.89
Low:=11.69
Time:=7:52:04
Change:=-0.3
Volume:=656796
Cur:=11.71
Bid:=11.31
Ask:=12.13
High:=11.91
Change %:=-2.50

(byi)
Open:=40.83
Low:=40.13
Time:=7:52:04
Change:=-0.74
Volume:=1068232
Cur:=40.51
Bid:=39.65
Ask:=41.34
High:=41.85
Change %:=-1.79

(bz)
Open:=7.83
Low:=7.67
Time:=16:21:53
Change:=-0.2
Volume:=1211326
Cur:=7.76
Bid:=7.41
Ask:=8.11
High:=7.83
Change %:=-2.51

(c)
Open:=41.28
Low:=39.57
Time:=7:52:04
Change:=-2.24
Volume:=47157465
Cur:=39.79
Bid:=39.81
Ask:=39.86
High:=41.4
Change %:=-5.33

(ca)
Open:=23.04
Low:=22.93
Time:=7:22:03
Change:=-0.19
Volume:=4315624
Cur:=22.99
Bid:=23.01
Ask:=23.25
High:=23.24
Change %:=-0.82

(cag)
Open:=26.15
Low:=25.94
Time:=7:52:04
Change:=-0.16
Volume:=3665396
Cur:=26.15
Bid:=26.17
Ask:=26.52
High:=26.29
Change %:=-0.61

(cah)
Open:=45.95
Low:=45.62
Time:=16:29:46
Change:=-0.74
Volume:=2596533
Cur:=45.71
Bid:=45.63
Ask:=45.84
High:=46.29
Change %:=-1.59

(cake)
Open:=33.23
Low:=32.77
Time:=16:54:10
Change:=-0.48
Volume:=1026709
Cur:=33.02
Bid:=32.61
Ask:=33.29
High:=33.34
Change %:=-1.43

(cap)
Open:=20.33
Low:=20.06
Time:=7:52:04
Change:=-0.64
Volume:=115137
Cur:=20.16
Bid:=18.35
Ask:=21.15
High:=20.43
Change %:=-3.08

(cas)
Open:=17.23
Low:=16.97
Time:=7:52:04
Change:=-0.55
Volume:=47568
Cur:=17.03
Bid:=16.68
Ask:=17.93
High:=17.4182
Change %:=-3.13

(casc)
Open:=51.95
Low:=51.31
Time:=17:30:22
Change:=-1.06
Volume:=85555
Cur:=51.67
Bid:=49.99
Ask:=53.99
High:=52.21
Change %:=-2.01

(cat)
Open:=108.41
Low:=107.25
Time:=7:52:04
Change:=-2.25
Volume:=7524118
Cur:=108.16
Bid:=108.11
Ask:=108.11
High:=109.48
Change %:=-2.04

(caty)
Open:=16.46
Low:=16.19
Time:=17:32:22
Change:=-0.4
Volume:=299785
Cur:=16.24
Bid:=16.17
Ask:=16.66
High:=16.52
Change %:=-2.40

(cavm)
Open:=43.58
Low:=42.44
Time:=7:22:03
Change:=-1.9
Volume:=924740
Cur:=42.53
Bid:=42.53
Ask:=42.76
High:=44.52
Change %:=-4.28

(cb)
Open:=62.13
Low:=61.7
Time:=17:37:56
Change:=-0.97
Volume:=1494261
Cur:=61.78
Bid:=61.58
Ask:=62.15
High:=62.26
Change %:=-1.55

(cbb)
Open:=3.26
Low:=3.22
Time:=17:30:31
Change:=-0.05
Volume:=961373
Cur:=3.24
Bid:=3.21
Ask:=3.51
High:=3.28
Change %:=-1.52

(cbg)
Open:=24.77
Low:=23.87
Time:=7:52:04
Change:=-1.38
Volume:=3695293
Cur:=23.9
Bid:=23.8
Ask:=24.05
High:=25.02
Change %:=-5.46

(cbr)
Open:=5.5
Low:=5.45
Time:=16:47:45
Change:=-0.07
Volume:=294100
Cur:=5.53
Bid:=5.22
Ask:=5.82
High:=5.58
Change %:=-1.25

(cbu)
Open:=24.71
Low:=24.6008
Time:=7:52:04
Change:=-0.19
Volume:=189730
Cur:=24.78
Bid:=24.19
Ask:=25.36
High:=25.03
Change %:=-0.76

(ccbg)
Open:=10.27
Low:=10.19
Time:=7:22:03
Change:=-0.11
Volume:=19277
Cur:=10.26
Bid:=10.02
Ask:=11.2
High:=10.54
Change %:=-1.06

(ccc)
Open:=16.96
Low:=16.7
Time:=17:35:02
Change:=-0.31
Volume:=485604
Cur:=16.81
Bid:=16.5
Ask:=17.32
High:=17.0
Change %:=-1.81

(cce)
Open:=28.7
Low:=28.4
Time:=16:44:18
Change:=-0.51
Volume:=2292239
Cur:=28.48
Bid:=28.5
Ask:=28.62
High:=28.81
Change %:=-1.76

(ccmp)
Open:=46.1
Low:=44.86
Time:=16:12:21
Change:=-1.93
Volume:=205124
Cur:=44.99
Bid:=44.99
Ask:=45.61
High:=46.48
Change %:=-4.11

(ccne)
Open:=14.02
Low:=13.8
Time:=16:00:03
Change:=-0.23
Volume:=13146
Cur:=13.9
Bid:=13.85
Ask:=16.63
High:=14.03
Change %:=-1.63

(ccoi)
Open:=17.45
Low:=16.97
Time:=16:32:11
Change:=-0.66
Volume:=317836
Cur:=16.99
Bid:=17.0
Ask:=17.52
High:=17.71
Change %:=-3.74

(cdzi)
Open:=11.33
Low:=10.84
Time:=7:22:03
Change:=-0.64
Volume:=43894
Cur:=10.86
Bid:=10.86
Ask:=12.0
High:=11.35
Change %:=-5.57

(cec)
Open:=40.91
Low:=40.87
Time:=16:56:29
Change:=-0.22
Volume:=96551
Cur:=41.02
Bid:=40.71
Ask:=41.39
High:=41.54
Change %:=-0.53

(ceco)
Open:=22.5
Low:=21.99
Time:=16:17:46
Change:=-0.59
Volume:=429607
Cur:=22.13
Bid:=21.53
Ask:=22.13
High:=22.65
Change %:=-2.60

(celg)
Open:=61.38
Low:=60.72
Time:=7:22:03
Change:=-0.98
Volume:=1751954
Cur:=61.01
Bid:=60.9
Ask:=61.04
High:=61.72
Change %:=-1.58

(ceph)
Open:=80.08
Low:=80.06
Time:=16:02:58
Change:=-0.09
Volume:=1467486
Cur:=80.09
Bid:=80.08
Ask:=80.1
High:=80.16
Change %:=-0.11

(cern)
Open:=63.42
Low:=62.41
Time:=16:04:05
Change:=-1.23
Volume:=823318
Cur:=62.83
Bid:=62.76
Ask:=62.95
High:=64.03
Change %:=-1.92

(cers)
Open:=2.88
Low:=2.87
Time:=16:53:00
Change:=0.0
Volume:=193274
Cur:=2.92
Bid:=2.69
Ask:=3.19
High:=2.93
Change %:=0.00

(cffn)
Open:=11.7
Low:=11.64
Time:=17:35:01
Change:=-0.17
Volume:=1012021
Cur:=11.66
Bid:=11.27
Ask:=12.08
High:=11.77
Change %:=-1.44

(cfnb)
Open:=15.99
Low:=15.99
Time:=7:22:03
Change:=-0.12
Volume:=1190
Cur:=16.03
Bid:=15.26
Ask:=16.45
High:=16.35
Change %:=-0.74

(cfnl)
Open:=11.04
Low:=10.77
Time:=7:22:03
Change:=-0.3
Volume:=66660
Cur:=10.86
Bid:=10.72
Ask:=11.21
High:=11.1
Change %:=-2.69

(cgc)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=55.31
Low:=54.28
Time:=17:08:12
Change:=-1.42
Volume:=37604
Cur:=54.69
Bid:=53.81
Ask:=55.56
High:=55.53
Change %:=-2.53

(chdx)
Open:=13.5
Low:=13.08
Time:=16:41:34
Change:=-0.53
Volume:=33160
Cur:=13.14
Bid:=10.4
Ask:=14.5
High:=13.64
Change %:=-3.88

(chg)
Open:=53.11
Low:=53.02
Time:=7:52:04
Change:=-0.56
Volume:=20458
Cur:=53.07
Bid:=52.66
Ask:=53.87
High:=53.43
Change %:=-1.04

(chh)
Open:=33.68
Low:=32.94
Time:=7:52:04
Change:=-0.85
Volume:=139642
Cur:=33.17
Bid:=32.97
Ask:=33.35
High:=33.71
Change %:=-2.50

(chkp)
Open:=58.4
Low:=57.06
Time:=16:04:05
Change:=-1.11
Volume:=2347086
Cur:=57.33
Bid:=57.28
Ask:=57.33
High:=58.4
Change %:=-1.90

(chrs)
Open:=4.41
Low:=4.27
Time:=7:22:03
Change:=-0.1
Volume:=857710
Cur:=4.37
Bid:=4.37
Ask:=4.42
High:=4.465
Change %:=-2.24

(chrw)
Open:=80.51
Low:=79.85
Time:=16:03:31
Change:=-1.03
Volume:=924643
Cur:=80.45
Bid:=80.33
Ask:=80.57
High:=80.93
Change %:=-1.26

(chs)
Open:=15.93
Low:=15.49
Time:=7:52:04
Change:=-0.56
Volume:=1854517
Cur:=15.56
Bid:=15.12
Ask:=16.04
High:=16.03
Change %:=-3.47

(chsp)
Open:=17.34
Low:=17.29
Time:=7:52:04
Change:=-0.11
Volume:=277888
Cur:=17.39
Bid:=16.86
Ask:=18.0
High:=17.47
Change %:=-0.63

(cix)
Open:=13.59
Low:=13.56
Time:=10:30:04
Change:=-0.21
Volume:=1437
Cur:=13.56
Bid:=13.55
Ask:=13.83
High:=13.74
Change %:=-1.53

(ckh)
Open:=103.26
Low:=102.21
Time:=7:52:04
Change:=-1.88
Volume:=61716
Cur:=102.9
Bid:=99.58
Ask:=106.53
High:=103.49
Change %:=-1.79

(ckp)
Open:=17.51
Low:=17.36
Time:=16:52:42
Change:=-0.28
Volume:=186289
Cur:=17.52
Bid:=17.02
Ask:=18.0
High:=17.6491
Change %:=-1.57

(ckr)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.44
Low:=46.9
Time:=16:20:02
Change:=-0.95
Volume:=146803
Cur:=47.1
Bid:=46.32
Ask:=47.74
High:=47.61
Change %:=-1.98

(cldt)
Open:=15.74
Low:=15.74
Time:=16:30:09
Change:=0.15
Volume:=62353
Cur:=15.98
Bid:=15.22
Ask:=16.36
High:=16.09
Change %:=0.95

(clh)
Open:=107.75
Low:=107.0565
Time:=7:52:04
Change:=-0.9
Volume:=265178
Cur:=108.15
Bid:=105.71
Ask:=120.0
High:=108.45
Change %:=-0.83

(clne)
Open:=13.1
Low:=12.99
Time:=17:38:42
Change:=-0.17
Volume:=766182
Cur:=13.12
Bid:=14.15
Ask:=14.22
High:=13.34
Change %:=-1.28

(clny)
Open:=18.17
Low:=18.02
Time:=7:52:04
Change:=-0.2
Volume:=71039
Cur:=18.06
Bid:=17.59
Ask:=18.57
High:=18.215
Change %:=-1.10

(clp)
Open:=21.09
Low:=20.9
Time:=16:34:11
Change:=-0.38
Volume:=505731
Cur:=21.03
Bid:=20.49
Ask:=21.56
High:=21.28
Change %:=-1.77

(clr)
Open:=66.69
Low:=64.62
Time:=16:33:29
Change:=-2.93
Volume:=1036702
Cur:=65.12
Bid:=64.31
Ask:=68.52
High:=66.69
Change %:=-4.31

(clrt)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=67.68
Low:=66.5
Time:=7:52:04
Change:=-1.74
Volume:=41522
Cur:=66.85
Bid:=60.76
Ask:=69.94
High:=67.87
Change %:=-2.54

(cmcsa)
Open:=25.28
Low:=24.9
Time:=7:22:03
Change:=-0.48
Volume:=20162349
Cur:=25.03
Bid:=25.01
Ask:=25.03
High:=25.495
Change %:=-1.88

(cml)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.4
Low:=3.3
Time:=7:22:03
Change:=-0.04
Volume:=49706
Cur:=3.4
Bid:=2.68
Ask:=4.1
High:=3.4
Change %:=-1.16

(cmn)
Open:=28.12
Low:=27.37
Time:=16:58:15
Change:=-0.48
Volume:=54219
Cur:=27.8
Bid:=25.24
Ask:=29.58
High:=28.12
Change %:=-1.70

(cmo)
Open:=13.36
Low:=13.3
Time:=16:19:59
Change:=-0.13
Volume:=841230
Cur:=13.3
Bid:=13.29
Ask:=13.33
High:=13.42
Change %:=-0.97

(cmp)
Open:=86.59
Low:=84.84
Time:=7:52:04
Change:=-2.49
Volume:=166102
Cur:=85.29
Bid:=84.78
Ask:=85.8
High:=86.6
Change %:=-2.84

(cmtl)
Open:=29.39
Low:=28.86
Time:=7:22:03
Change:=-0.5
Volume:=484239
Cur:=29.05
Bid:=28.81
Ask:=29.42
High:=29.47
Change %:=-1.69

(cnbka)
Open:=27.24
Low:=27.19
Time:=7:22:03
Change:=-0.23
Volume:=1769
Cur:=27.22
Bid:=27.22
Ask:=54.81
High:=27.36
Change %:=-0.84

(cnc)
Open:=36.42
Low:=36.0
Time:=7:52:04
Change:=-0.86
Volume:=282482
Cur:=36.14
Bid:=35.42
Ask:=36.98
High:=36.55
Change %:=-2.32

(cnk)
Open:=19.91
Low:=19.69
Time:=7:52:04
Change:=-0.37
Volume:=605287
Cur:=19.72
Bid:=19.35
Ask:=20.26
High:=20.03
Change %:=-1.84

(cnsl)
Open:=19.88
Low:=19.8
Time:=7:22:03
Change:=-0.16
Volume:=185807
Cur:=19.8
Bid:=19.8
Ask:=20.37
High:=20.0
Change %:=-0.80

(cog)
Open:=65.34
Low:=63.22
Time:=16:41:09
Change:=-3.08
Volume:=1858689
Cur:=63.4
Bid:=63.43
Ask:=63.78
High:=65.46
Change %:=-4.63

(colb)
Open:=17.44
Low:=17.19
Time:=7:22:03
Change:=-0.43
Volume:=158532
Cur:=17.26
Bid:=16.73
Ask:=17.71
High:=17.46
Change %:=-2.43

(comv)
Open:=3.29
Low:=3.12
Time:=17:23:55
Change:=-0.07
Volume:=236871
Cur:=3.3
Bid:=2.91
Ask:=3.37
High:=3.36
Change %:=-2.08

(coo)
Open:=80.51
Low:=80.11
Time:=7:52:04
Change:=-0.92
Volume:=357381
Cur:=80.43
Bid:=78.14
Ask:=81.95
High:=80.82
Change %:=-1.13

(cost)
Open:=80.68
Low:=80.44
Time:=16:04:39
Change:=-0.73
Volume:=1545645
Cur:=80.68
Bid:=80.52
Ask:=80.69
High:=81.08
Change %:=-0.90

(cov)
Open:=53.41
Low:=52.13
Time:=7:52:04
Change:=-1.78
Volume:=3226278
Cur:=52.29
Bid:=52.31
Ask:=52.99
High:=53.71
Change %:=-3.29

(cown)
Open:=3.82
Low:=3.73
Time:=16:45:52
Change:=0.07
Volume:=534363
Cur:=3.85
Bid:=3.09
Ask:=3.99
High:=4.03
Change %:=1.85

(cpa)
Open:=69.69
Low:=69.58
Time:=17:35:01
Change:=-0.46
Volume:=351719
Cur:=69.95
Bid:=62.0
Ask:=72.53
High:=70.56
Change %:=-0.65

(cpe)
Open:=7.0
Low:=6.725
Time:=17:35:02
Change:=-0.38
Volume:=278590
Cur:=6.77
Bid:=6.42
Ask:=7.08
High:=7.13
Change %:=-5.31

(cpn)
Open:=16.25
Low:=15.87
Time:=17:35:02
Change:=-0.56
Volume:=1762183
Cur:=15.88
Bid:=15.4
Ask:=16.34
High:=16.28
Change %:=-3.41

(cprt)
Open:=47.17
Low:=46.54
Time:=7:22:03
Change:=-0.79
Volume:=232644
Cur:=46.79
Bid:=46.39
Ask:=46.78
High:=47.17
Change %:=-1.66

(cpst)
Open:=1.6
Low:=1.47
Time:=16:23:25
Change:=-0.13
Volume:=3926975
Cur:=1.51
Bid:=1.51
Ask:=1.52
High:=1.619
Change %:=-7.93

(cpy)
Open:=13.13
Low:=12.6
Time:=7:52:04
Change:=-0.58
Volume:=37617
Cur:=12.66
Bid:=11.49
Ask:=20.32
High:=13.13
Change %:=-4.38

(cr)
Open:=50.18
Low:=49.32
Time:=7:52:04
Change:=-1.37
Volume:=111898
Cur:=49.56
Bid:=49.24
Ask:=49.82
High:=50.38
Change %:=-2.69

(cra)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.79
Low:=28.57
Time:=16:00:03
Change:=-0.44
Volume:=12912
Cur:=28.78
Bid:=28.83
Ask:=29.01
High:=29.03
Change %:=-1.51

(crbc)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(crdn)
Open:=36.6
Low:=35.91
Time:=7:22:03
Change:=-0.74
Volume:=139042
Cur:=36.52
Bid:=36.51
Ask:=36.69
High:=36.8799
Change %:=-1.99

(cree)
Open:=31.67
Low:=31.11
Time:=7:22:03
Change:=-0.98
Volume:=3004882
Cur:=31.25
Bid:=31.11
Ask:=31.24
High:=32.23
Change %:=-3.04

(crmt)
Open:=35.26
Low:=34.57
Time:=7:22:03
Change:=-0.82
Volume:=27398
Cur:=34.62
Bid:=29.85
Ask:=36.25
High:=35.3
Change %:=-2.31

(crn)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.52
Low:=11.2
Time:=7:22:03
Change:=-0.04
Volume:=27208
Cur:=11.57
Bid:=11.57
Ask:=12.6
High:=11.71
Change %:=-0.34

(crs)
Open:=56.55
Low:=56.28
Time:=17:03:52
Change:=-0.84
Volume:=413914
Cur:=56.55
Bid:=56.53
Ask:=58.55
High:=57.1
Change %:=-1.46

(csco)
Open:=15.55
Low:=15.33
Time:=7:22:03
Change:=-0.31
Volume:=43134290
Cur:=15.43
Bid:=15.42
Ask:=15.43
High:=15.62
Change %:=-1.97

(csgp)
Open:=58.08
Low:=57.44
Time:=16:31:08
Change:=-1.01
Volume:=153161
Cur:=57.82
Bid:=57.83
Ask:=60.14
High:=58.65
Change %:=-1.72

(cstr)
Open:=56.59
Low:=55.16
Time:=16:23:50
Change:=-1.4
Volume:=774156
Cur:=55.4
Bid:=55.26
Ask:=55.7
High:=57.68
Change %:=-2.46

(csu)
Open:=9.35
Low:=8.91
Time:=7:52:04
Change:=-0.32
Volume:=281728
Cur:=9.16
Bid:=8.34
Ask:=9.57
High:=9.69
Change %:=-3.38

(cswc)
Open:=99.36
Low:=98.47
Time:=16:39:53
Change:=0.12
Volume:=17374
Cur:=99.8
Bid:=81.97
Ask:=103.16
High:=100.88
Change %:=0.12

(ctas)
Open:=33.11
Low:=32.76
Time:=7:22:03
Change:=-0.63
Volume:=1068436
Cur:=32.93
Bid:=32.95
Ask:=33.18
High:=33.27
Change %:=-1.88

(ctgx)
Open:=12.46
Low:=12.36
Time:=16:16:00
Change:=-0.21
Volume:=43776
Cur:=12.4
Bid:=12.4
Ask:=13.0
High:=12.55
Change %:=-1.67

(ctl)
Open:=40.0
Low:=39.37
Time:=7:52:04
Change:=-0.85
Volume:=4862440
Cur:=39.46
Bid:=39.41
Ask:=39.75
High:=40.0
Change %:=-2.11

(ctrp)
Open:=44.33
Low:=43.46
Time:=7:22:03
Change:=-1.14
Volume:=1625945
Cur:=43.77
Bid:=43.65
Ask:=43.77
High:=44.79
Change %:=-2.54

(ctsh)
Open:=75.6
Low:=74.36
Time:=7:22:03
Change:=-1.62
Volume:=1747667
Cur:=74.76
Bid:=74.62
Ask:=74.78
High:=76.21
Change %:=-2.12

(ctxs)
Open:=81.92
Low:=78.75
Time:=7:22:03
Change:=-3.79
Volume:=2053704
Cur:=79.19
Bid:=78.94
Ask:=79.49
High:=82.6
Change %:=-4.57

(cvo)
Open:=6.31
Low:=6.17
Time:=7:52:04
Change:=-0.18
Volume:=165162
Cur:=6.26
Bid:=6.19
Ask:=6.37
High:=6.37
Change %:=-2.80

(cvx)
Open:=104.43
Low:=103.75
Time:=7:52:04
Change:=-1.48
Volume:=6873656
Cur:=104.41
Bid:=104.42
Ask:=104.43
High:=104.64
Change %:=-1.40

(cxs)
Open:=11.27
Low:=11.2
Time:=16:52:45
Change:=-0.07
Volume:=411634
Cur:=11.23
Bid:=11.01
Ask:=11.51
High:=11.3
Change %:=-0.62

(cyh)
Open:=26.05
Low:=25.3
Time:=17:35:01
Change:=-0.65
Volume:=1271734
Cur:=25.73
Bid:=25.06
Ask:=26.31
High:=26.13
Change %:=-2.46

(cyn)
Open:=53.9
Low:=53.07
Time:=7:52:04
Change:=-1.28
Volume:=199314
Cur:=53.24
Bid:=52.32
Ask:=53.93
High:=53.95
Change %:=-2.35

(cypb)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.19
Low:=1.17
Time:=7:22:03
Change:=-0.02
Volume:=257365
Cur:=1.19
Bid:=1.03
Ask:=1.21
High:=1.22
Change %:=-1.65

(cytr)
Open:=0.78
Low:=0.75
Time:=16:00:02
Change:=-0.0275
Volume:=379867
Cur:=0.75
Bid:=0.75
Ask:=0.8
High:=0.8
Change %:=-3.54

(dakt)
Open:=10.81
Low:=10.67
Time:=17:34:22
Change:=-0.13
Volume:=98179
Cur:=10.89
Bid:=10.26
Ask:=11.54
High:=10.94
Change %:=-1.18

(dal)
Open:=9.21
Low:=8.98
Time:=7:52:04
Change:=-0.35
Volume:=10278932
Cur:=9.0
Bid:=9.01
Ask:=9.07
High:=9.26
Change %:=-3.74

(dar)
Open:=17.27
Low:=17.04
Time:=17:28:32
Change:=-0.08
Volume:=1321173
Cur:=17.4
Bid:=17.21
Ask:=17.7
High:=17.42
Change %:=-0.46

(dbd)
Open:=32.1
Low:=31.45
Time:=17:20:50
Change:=-0.88
Volume:=281340
Cur:=31.62
Bid:=31.44
Ask:=31.8
High:=32.31
Change %:=-2.71

(dbtk)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.83
Low:=54.34
Time:=7:52:04
Change:=-0.62
Volume:=4875218
Cur:=54.8
Bid:=54.79
Ask:=54.8
High:=55.08
Change %:=-1.12

(ddic)
Open:=9.89
Low:=9.64
Time:=7:22:03
Change:=-0.28
Volume:=60148
Cur:=9.7
Bid:=9.6
Ask:=9.81
High:=9.94
Change %:=-2.81

(ddmx)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=84.96
Low:=83.02
Time:=7:52:04
Change:=-2.62
Volume:=4860218
Cur:=83.49
Bid:=83.53
Ask:=83.85
High:=85.2
Change %:=-3.04

(deck)
Open:=93.57
Low:=92.07
Time:=7:22:03
Change:=-2.62
Volume:=814414
Cur:=92.56
Bid:=91.38
Ask:=93.49
High:=94.97
Change %:=-2.75

(dei)
Open:=20.27
Low:=19.98
Time:=17:03:05
Change:=-0.52
Volume:=1156564
Cur:=19.99
Bid:=19.67
Ask:=20.6
High:=20.31
Change %:=-2.54

(dell)
Open:=16.98
Low:=16.55
Time:=7:22:03
Change:=-0.49
Volume:=17483446
Cur:=16.65
Bid:=16.65
Ask:=16.71
High:=17.05
Change %:=-2.86

(dest)
Open:=19.74
Low:=19.09
Time:=16:28:06
Change:=-0.76
Volume:=125728
Cur:=19.34
Bid:=19.34
Ask:=19.82
High:=19.87
Change %:=-3.78

(dfz)
Open:=11.29
Low:=11.28
Time:=7:22:03
Change:=-0.02
Volume:=12442
Cur:=11.37
Bid:=11.21
Ask:=12.3
High:=11.51
Change %:=-0.18

(dgi)
Open:=25.27
Low:=24.92
Time:=7:52:04
Change:=-0.5
Volume:=124694
Cur:=25.04
Bid:=24.42
Ask:=25.63
High:=25.27
Change %:=-1.96

(dhil)
Open:=82.93
Low:=82.73
Time:=7:22:03
Change:=-0.94
Volume:=2330
Cur:=82.74
Bid:=75.25
Ask:=87.59
High:=83.37
Change %:=-1.12

(dhr)
Open:=53.82
Low:=53.35
Time:=16:49:18
Change:=-1.04
Volume:=2323535
Cur:=53.5
Bid:=53.52
Ask:=53.71
High:=54.24
Change %:=-1.91

(dis)
Open:=39.49
Low:=39.08
Time:=7:52:04
Change:=-0.69
Volume:=9722866
Cur:=39.22
Bid:=39.22
Ask:=39.24
High:=39.54
Change %:=-1.73

(dk)
Open:=16.12
Low:=15.62
Time:=7:52:04
Change:=-0.18
Volume:=222470
Cur:=16.16
Bid:=15.66
Ask:=16.47
High:=16.16
Change %:=-1.10

(dlb)
Open:=40.79
Low:=40.59
Time:=17:14:07
Change:=-0.21
Volume:=801747
Cur:=41.17
Bid:=40.31
Ask:=41.82
High:=41.25
Change %:=-0.51

(dllr)
Open:=22.72
Low:=22.33
Time:=7:22:03
Change:=-0.34
Volume:=309054
Cur:=22.6
Bid:=22.6
Ask:=22.91
High:=22.88
Change %:=-1.48

(dltr)
Open:=69.46
Low:=69.2
Time:=16:05:23
Change:=-0.27
Volume:=934829
Cur:=69.61
Bid:=69.6
Ask:=69.7
High:=69.969
Change %:=-0.39

(dm)
Open:=8.69
Low:=8.58
Time:=16:23:56
Change:=-0.05
Volume:=168946
Cur:=8.73
Bid:=8.42
Ask:=9.12
High:=8.83
Change %:=-0.57

(dmrc)
Open:=38.25
Low:=37.84
Time:=7:22:03
Change:=0.38
Volume:=72299
Cur:=38.1
Bid:=38.1
Ask:=38.14
High:=38.35
Change %:=1.01

(dnbk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=40.09
Low:=39.08
Time:=7:22:03
Change:=-1.47
Volume:=1831242
Cur:=39.2
Bid:=39.25
Ask:=39.43
High:=40.22
Change %:=-3.61

(dnr)
Open:=19.48
Low:=18.96
Time:=7:52:04
Change:=-0.8
Volume:=3085996
Cur:=19.06
Bid:=19.08
Ask:=19.29
High:=19.5
Change %:=-4.03

(drc)
Open:=54.87
Low:=53.375
Time:=7:52:04
Change:=-1.75
Volume:=608613
Cur:=53.77
Bid:=48.79
Ask:=56.0
High:=54.87
Change %:=-3.15

(dri)
Open:=52.58
Low:=52.02
Time:=16:14:57
Change:=-1.04
Volume:=2427344
Cur:=52.18
Bid:=52.2
Ask:=52.46
High:=53.19
Change %:=-1.95

(driv)
Open:=33.04
Low:=32.42
Time:=7:22:03
Change:=-0.82
Volume:=255838
Cur:=32.64
Bid:=31.92
Ask:=33.36
High:=33.46
Change %:=-2.45

(drl)
Open:=2.54
Low:=2.44
Time:=16:13:28
Change:=-0.16
Volume:=1813108
Cur:=2.44
Bid:=2.44
Ask:=2.97
High:=2.64
Change %:=-6.15

(dtsi)
Open:=41.45
Low:=40.73
Time:=17:35:05
Change:=-0.94
Volume:=71038
Cur:=40.84
Bid:=40.01
Ask:=41.74
High:=41.72
Change %:=-2.25

(dtv)
Open:=52.62
Low:=52.1999
Time:=7:22:03
Change:=-0.27
Volume:=4696337
Cur:=52.81
Bid:=52.86
Ask:=52.88
High:=53.05
Change %:=-0.51

(dva)
Open:=87.97
Low:=86.75
Time:=17:35:02
Change:=-1.67
Volume:=567612
Cur:=87.0
Bid:=86.3
Ask:=88.4
High:=88.17
Change %:=-1.88

(dvn)
Open:=79.22
Low:=77.94
Time:=7:52:04
Change:=-2.06
Volume:=2510678
Cur:=78.26
Bid:=78.29
Ask:=78.6
High:=79.72
Change %:=-2.56

(dvox)
Open:=7.46
Low:=7.46
Time:=16:50:08
Change:=0.19
Volume:=55768
Cur:=7.71
Bid:=6.72
Ask:=10.0
High:=7.83
Change %:=2.53

(dw)
Open:=24.76
Low:=24.43
Time:=17:35:00
Change:=-0.53
Volume:=137148
Cur:=24.59
Bid:=23.83
Ask:=26.27
High:=25.369
Change %:=-2.11

(dwa)
Open:=20.81
Low:=20.21
Time:=16:55:31
Change:=-0.39
Volume:=1173601
Cur:=20.59
Bid:=20.48
Ask:=20.73
High:=20.81
Change %:=-1.86

(dxpe)
Open:=26.27
Low:=26.27
Time:=7:22:03
Change:=-0.39
Volume:=25517
Cur:=26.42
Bid:=25.48
Ask:=27.31
High:=26.6
Change %:=-1.45

(dy)
Open:=17.3
Low:=16.73
Time:=16:16:52
Change:=-0.71
Volume:=331898
Cur:=16.94
Bid:=16.52
Ask:=17.4
High:=17.41
Change %:=-4.02

(dyn)
Open:=6.56
Low:=6.23
Time:=17:10:28
Change:=-0.37
Volume:=2035584
Cur:=6.25
Bid:=6.06
Ask:=6.36
High:=6.6
Change %:=-5.59

(ebay)
Open:=33.1
Low:=32.725
Time:=7:22:03
Change:=-0.51
Volume:=15377728
Cur:=32.91
Bid:=32.94
Ask:=33.0
High:=34.07
Change %:=-1.53

(ebsb)
Open:=13.55
Low:=13.55
Time:=7:22:03
Change:=-0.09
Volume:=8625
Cur:=13.65
Bid:=12.71
Ask:=14.59
High:=13.68
Change %:=-0.66

(ecpg)
Open:=27.4
Low:=27.4
Time:=16:26:28
Change:=1.86
Volume:=698873
Cur:=28.39
Bid:=27.76
Ask:=28.84
High:=28.62
Change %:=7.01

(edr)
Open:=9.04
Low:=8.96
Time:=16:12:02
Change:=-0.16
Volume:=473482
Cur:=9.0
Bid:=8.68
Ask:=9.39
High:=9.08
Change %:=-1.75

(eeft)
Open:=15.52
Low:=15.31
Time:=7:22:03
Change:=-0.43
Volume:=100062
Cur:=15.33
Bid:=14.87
Ask:=15.81
High:=15.73
Change %:=-2.73

(egn)
Open:=57.77
Low:=56.68
Time:=16:05:32
Change:=-1.66
Volume:=286100
Cur:=56.85
Bid:=55.91
Ask:=57.63
High:=58.04
Change %:=-2.84

(egov)
Open:=13.4
Low:=13.18
Time:=7:22:03
Change:=-0.38
Volume:=170020
Cur:=13.31
Bid:=12.99
Ask:=13.53
High:=13.59
Change %:=-2.78

(egy)
Open:=6.29
Low:=6.2
Time:=7:52:04
Change:=-0.11
Volume:=515890
Cur:=6.26
Bid:=6.0
Ask:=6.61
High:=6.39
Change %:=-1.73

(ek)
Open:=2.81
Low:=2.71
Time:=16:58:48
Change:=-0.11
Volume:=12823022
Cur:=2.72
Bid:=2.72
Ask:=2.74
High:=2.83
Change %:=-3.89

(elos)
Open:=12.13
Low:=11.81
Time:=17:20:16
Change:=-0.38
Volume:=641520
Cur:=11.84
Bid:=11.43
Ask:=12.24
High:=12.17
Change %:=-3.11

(els)
Open:=66.03
Low:=65.835
Time:=17:25:18
Change:=0.12
Volume:=403244
Cur:=66.71
Bid:=64.22
Ask:=68.17
High:=66.79
Change %:=0.18

(endp)
Open:=41.02
Low:=40.03
Time:=16:04:14
Change:=-1.09
Volume:=855079
Cur:=40.38
Bid:=39.88
Ask:=40.36
High:=41.17
Change %:=-2.63

(enh)
Open:=41.5
Low:=40.96
Time:=17:35:02
Change:=-0.77
Volume:=269908
Cur:=40.99
Bid:=40.11
Ask:=41.84
High:=41.52
Change %:=-1.84

(enoc)
Open:=16.75
Low:=16.21
Time:=7:22:03
Change:=-0.63
Volume:=166446
Cur:=16.31
Bid:=16.31
Ask:=16.56
High:=16.78
Change %:=-3.72

(ens)
Open:=34.44
Low:=33.8
Time:=7:52:04
Change:=-1.07
Volume:=160491
Cur:=33.96
Bid:=33.16
Ask:=34.65
High:=34.73
Change %:=-3.05

(ep)
Open:=19.96
Low:=19.68
Time:=7:52:04
Change:=-0.46
Volume:=6180609
Cur:=19.75
Bid:=19.69
Ask:=19.84
High:=20.1
Change %:=-2.28

(epax)
Open:=8.89
Low:=8.73
Time:=16:27:04
Change:=-0.21
Volume:=19067
Cur:=8.74
Bid:=8.67
Ask:=9.13
High:=8.91
Change %:=-2.35

(epic)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=15.4
Low:=14.92
Time:=16:56:40
Change:=-0.63
Volume:=149818
Cur:=15.0
Bid:=14.75
Ask:=15.41
High:=15.45
Change %:=-4.03

(epm)
Open:=7.5
Low:=7.4
Time:=11:40:05
Change:=-0.07
Volume:=52813
Cur:=7.47
Bid:=6.79
Ask:=8.27
High:=7.54
Change %:=-0.93

(eqy)
Open:=19.45
Low:=19.28
Time:=7:52:04
Change:=-0.2
Volume:=400539
Cur:=19.44
Bid:=18.88
Ask:=19.91
High:=19.51
Change %:=-1.02

(erie)
Open:=72.97
Low:=72.92
Time:=16:58:14
Change:=-0.69
Volume:=59743
Cur:=72.97
Bid:=71.41
Ask:=76.46
High:=74.43
Change %:=-0.94

(erts)
Open:=24.96
Low:=24.26
Time:=7:22:03
Change:=-0.66
Volume:=3648335
Cur:=24.39
Bid:=24.41
Ask:=24.44
High:=24.97
Change %:=-2.63

(ese)
Open:=37.6
Low:=37.07
Time:=7:52:04
Change:=-0.65
Volume:=79937
Cur:=37.39
Bid:=36.6
Ask:=38.2
High:=37.61
Change %:=-1.71

(esgr)
Open:=105.58
Low:=103.41
Time:=7:22:03
Change:=-2.54
Volume:=25923
Cur:=103.99
Bid:=0.47
Ask:=104.43
High:=106.48
Change %:=-2.38

(esl)
Open:=80.2
Low:=80.2
Time:=16:16:28
Change:=1.39
Volume:=776762
Cur:=81.96
Bid:=81.31
Ask:=82.44
High:=82.09
Change %:=1.73

(esrx)
Open:=54.09
Low:=53.39
Time:=7:22:03
Change:=-1.09
Volume:=5750517
Cur:=53.48
Bid:=53.45
Ask:=53.48
High:=54.1
Change %:=-2.00

(ess)
Open:=142.27
Low:=140.79
Time:=7:52:04
Change:=-1.06
Volume:=230034
Cur:=141.94
Bid:=141.28
Ask:=146.33
High:=142.51
Change %:=-0.74

(etm)
Open:=8.74
Low:=8.44
Time:=7:52:04
Change:=-0.31
Volume:=128543
Cur:=8.62
Bid:=6.45
Ask:=9.45
High:=8.84
Change %:=-3.47

(evr)
Open:=32.54
Low:=31.66
Time:=17:35:04
Change:=-1.06
Volume:=294033
Cur:=31.74
Bid:=31.75
Ask:=31.92
High:=32.63
Change %:=-3.23

(exas)
Open:=9.09
Low:=8.78
Time:=16:57:29
Change:=-0.38
Volume:=572233
Cur:=8.8
Bid:=8.48
Ask:=9.2
High:=9.13
Change %:=-4.14

(exbd)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.21
Low:=22.63
Time:=16:15:02
Change:=-0.27
Volume:=57737
Cur:=23.19
Bid:=22.51
Ask:=23.98
High:=23.39
Change %:=-1.15

(exp)
Open:=26.37
Low:=25.47
Time:=7:52:04
Change:=-1.12
Volume:=568601
Cur:=25.66
Bid:=25.5
Ask:=25.82
High:=26.49
Change %:=-4.18

(expd)
Open:=51.94
Low:=51.18
Time:=7:22:03
Change:=-0.76
Volume:=1015668
Cur:=51.58
Bid:=51.58
Ask:=51.59
High:=52.05
Change %:=-1.45

(expe)
Open:=30.26
Low:=30.0
Time:=16:05:23
Change:=-0.29
Volume:=4619632
Cur:=30.39
Bid:=30.42
Ask:=30.45
High:=30.84
Change %:=-0.95

(exxi)
Open:=34.15
Low:=33.18
Time:=17:35:01
Change:=-1.4
Volume:=576394
Cur:=33.32
Bid:=32.56
Ask:=34.05
High:=34.28
Change %:=-4.03

(fast)
Open:=36.2
Low:=35.72
Time:=16:05:23
Change:=-0.63
Volume:=2658656
Cur:=36.0
Bid:=36.03
Ask:=36.78
High:=36.33
Change %:=-1.72

(fbn)
Open:=4.24
Low:=4.12
Time:=7:52:04
Change:=-0.17
Volume:=301369
Cur:=4.13
Bid:=3.52
Ask:=4.5
High:=4.27
Change %:=-3.95

(fbnc)
Open:=11.25
Low:=11.1
Time:=7:22:03
Change:=-0.28
Volume:=17881
Cur:=11.13
Bid:=10.25
Ask:=11.9
High:=11.47
Change %:=-2.45

(fbp)
Open:=4.44
Low:=4.39
Time:=7:52:04
Change:=-0.16
Volume:=123891
Cur:=4.41
Bid:=4.01
Ask:=4.59
High:=4.59
Change %:=-3.50

(fcel)
Open:=1.4
Low:=1.33
Time:=7:22:03
Change:=-0.06
Volume:=4089816
Cur:=1.36
Bid:=1.37
Ask:=1.43
High:=1.4
Change %:=-4.23

(fcnca)
Open:=186.26
Low:=185.001
Time:=7:22:03
Change:=-2.14
Volume:=9641
Cur:=185.22
Bid:=183.13
Ask:=187.78
High:=186.85
Change %:=-1.14

(fcs)
Open:=17.22
Low:=16.83
Time:=16:59:27
Change:=-0.4
Volume:=1769099
Cur:=17.06
Bid:=16.38
Ask:=16.58
High:=17.42
Change %:=-2.29

(fcx)
Open:=53.88
Low:=53.02
Time:=7:52:04
Change:=-1.82
Volume:=19911389
Cur:=53.3
Bid:=53.35
Ask:=53.45
High:=54.2099
Change %:=-3.30

(fdx)
Open:=96.75
Low:=94.4707
Time:=7:52:04
Change:=-2.48
Volume:=2531105
Cur:=95.08
Bid:=95.11
Ask:=95.59
High:=96.75
Change %:=-2.54

(feic)
Open:=38.5
Low:=37.4
Time:=7:22:03
Change:=-1.28
Volume:=548579
Cur:=37.71
Bid:=37.73
Ask:=38.37
High:=38.67
Change %:=-3.28

(ffic)
Open:=13.02
Low:=12.84
Time:=7:22:03
Change:=-0.25
Volume:=121872
Cur:=12.91
Bid:=12.15
Ask:=13.78
High:=13.14
Change %:=-1.90

(ffiv)
Open:=115.54
Low:=112.24
Time:=16:06:06
Change:=-3.64
Volume:=1924156
Cur:=112.78
Bid:=112.78
Ask:=113.33
High:=117.1692
Change %:=-3.13

(fisv)
Open:=64.0
Low:=63.55
Time:=7:22:03
Change:=-0.94
Volume:=565345
Cur:=63.67
Bid:=63.73
Ask:=63.78
High:=64.37
Change %:=-1.45

(flex)
Open:=6.52
Low:=6.37
Time:=16:04:43
Change:=-0.19
Volume:=4272975
Cur:=6.4
Bid:=6.43
Ask:=6.45
High:=6.53
Change %:=-2.88

(flir)
Open:=33.83
Low:=33.08
Time:=16:06:51
Change:=-1.02
Volume:=935340
Cur:=33.2
Bid:=33.23
Ask:=33.26
High:=33.86
Change %:=-2.98

(flo)
Open:=22.49
Low:=22.42
Time:=16:45:07
Change:=0.01
Volume:=696477
Cur:=22.61
Bid:=21.98
Ask:=23.12
High:=22.7
Change %:=0.04

(flr)
Open:=66.12
Low:=64.55
Time:=7:52:04
Change:=-2.0
Volume:=2163203
Cur:=64.99
Bid:=65.04
Ask:=65.38
High:=66.395
Change %:=-2.99

(fls)
Open:=107.17
Low:=104.48
Time:=17:27:00
Change:=-3.46
Volume:=526936
Cur:=105.56
Bid:=105.01
Ask:=106.18
High:=107.73
Change %:=-3.17

(flws)
Open:=3.32
Low:=3.2
Time:=7:22:03
Change:=-0.11
Volume:=76744
Cur:=3.26
Bid:=2.64
Ask:=3.3
High:=3.3386
Change %:=-3.26

(fmbi)
Open:=12.27
Low:=12.07
Time:=16:54:00
Change:=-0.33
Volume:=297474
Cur:=12.14
Bid:=11.7
Ask:=12.44
High:=12.48
Change %:=-2.65

(fmc)
Open:=87.12
Low:=86.3801
Time:=16:36:24
Change:=-1.79
Volume:=449541
Cur:=86.92
Bid:=86.94
Ask:=87.41
High:=88.1
Change %:=-2.02

(fmd)
Open:=1.75
Low:=1.65
Time:=17:35:04
Change:=-0.11
Volume:=170261
Cur:=1.65
Bid:=1.5
Ask:=1.87
High:=1.75
Change %:=-6.25

(fnsr)
Open:=18.02
Low:=17.41
Time:=17:35:04
Change:=-0.79
Volume:=3722197
Cur:=17.55
Bid:=17.51
Ask:=17.84
High:=18.3
Change %:=-4.31

(fosl)
Open:=125.74
Low:=123.0
Time:=17:35:00
Change:=0.35
Volume:=1108765
Cur:=125.0
Bid:=124.2
Ask:=125.0
High:=128.42
Change %:=0.28

(frx)
Open:=39.04
Low:=38.62
Time:=7:52:04
Change:=-0.67
Volume:=2256440
Cur:=38.7
Bid:=38.73
Ask:=38.84
High:=39.22
Change %:=-1.70

(fsii)
Open:=3.09
Low:=2.95
Time:=17:05:35
Change:=-0.15
Volume:=500568
Cur:=2.99
Bid:=2.95
Ask:=3.04
High:=3.14
Change %:=-4.78

(fslr)
Open:=130.32
Low:=126.55
Time:=7:22:03
Change:=-5.67
Volume:=1307369
Cur:=126.93
Bid:=127.15
Ask:=127.28
High:=130.98
Change %:=-4.28

(fsp)
Open:=12.94
Low:=12.94
Time:=16:59:57
Change:=-0.31
Volume:=203008
Cur:=13.26
Bid:=12.84
Ask:=13.69
High:=13.47
Change %:=-2.28

(fst)
Open:=23.32
Low:=22.48
Time:=16:13:11
Change:=-0.93
Volume:=8130855
Cur:=22.81
Bid:=22.67
Ask:=22.81
High:=23.38
Change %:=-3.92

(fsys)
Open:=24.27
Low:=23.08
Time:=7:22:03
Change:=-1.12
Volume:=238764
Cur:=23.33
Bid:=22.75
Ask:=23.91
High:=24.27
Change %:=-4.58

(fto)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=8.17
Low:=8.0
Time:=16:28:56
Change:=-0.2
Volume:=10511762
Cur:=8.0
Bid:=8.0
Ask:=8.01
High:=8.17
Change %:=-2.44

(fwrd)
Open:=35.04
Low:=34.59
Time:=16:56:18
Change:=-0.9
Volume:=166537
Cur:=34.71
Bid:=33.93
Ask:=35.42
High:=36.11
Change %:=-2.53

(g)
Open:=17.49
Low:=17.36
Time:=17:19:24
Change:=-0.26
Volume:=590717
Cur:=17.41
Bid:=16.88
Ask:=17.86
High:=17.61
Change %:=-1.47

(gain)
Open:=7.33
Low:=7.33
Time:=16:20:26
Change:=-0.03
Volume:=61707
Cur:=7.38
Bid:=7.36
Ask:=7.46
High:=7.44
Change %:=-0.40

(gbdc)
Open:=15.18
Low:=14.94
Time:=7:22:03
Change:=-0.29
Volume:=54214
Cur:=15.05
Bid:=14.91
Ask:=15.29
High:=15.3
Change %:=-1.89

(gbl)
Open:=48.44
Low:=48.44
Time:=16:03:37
Change:=-0.07
Volume:=13819
Cur:=49.3
Bid:=46.96
Ask:=51.14
High:=49.94
Change %:=-0.14

(gd)
Open:=73.9
Low:=73.58
Time:=16:13:41
Change:=-0.92
Volume:=1604129
Cur:=73.74
Bid:=73.76
Ask:=74.15
High:=74.38
Change %:=-1.23

(ge)
Open:=18.72
Low:=18.5
Time:=7:52:04
Change:=-0.36
Volume:=45528980
Cur:=18.63
Bid:=18.62
Ask:=18.63
High:=18.78
Change %:=-1.90

(gef)
Open:=65.68
Low:=65.39
Time:=7:52:04
Change:=-0.32
Volume:=105303
Cur:=65.77
Bid:=65.72
Ask:=65.95
High:=65.92
Change %:=-0.48

(geoi)
Open:=25.03
Low:=24.4
Time:=7:22:03
Change:=-0.83
Volume:=226292
Cur:=24.67
Bid:=24.51
Ask:=25.3
High:=25.37
Change %:=-3.25

(get)
Open:=30.73
Low:=29.795
Time:=7:52:04
Change:=-0.53
Volume:=1139553
Cur:=30.76
Bid:=30.02
Ask:=31.41
High:=30.94
Change %:=-1.69

(ggp)
Open:=17.01
Low:=16.76
Time:=17:09:04
Change:=-0.48
Volume:=2716369
Cur:=16.79
Bid:=16.51
Ask:=17.34
High:=17.18
Change %:=-2.78

(ggs)
Open:=17.54
Low:=16.79
Time:=7:52:04
Change:=-0.94
Volume:=164508
Cur:=17.03
Bid:=16.52
Ask:=17.49
High:=17.85
Change %:=-5.23

(gild)
Open:=42.08
Low:=41.13
Time:=7:22:03
Change:=-1.17
Volume:=6699023
Cur:=41.27
Bid:=41.3
Ask:=41.46
High:=42.15
Change %:=-2.76

(gksr)
Open:=35.23
Low:=34.96
Time:=7:22:03
Change:=-0.42
Volume:=34669
Cur:=35.23
Bid:=35.14
Ask:=35.37
High:=35.57
Change %:=-1.18

(glad)
Open:=9.45
Low:=9.45
Time:=17:35:01
Change:=0.0
Volume:=51242
Cur:=9.54
Bid:=9.38
Ask:=9.72
High:=9.62
Change %:=0.00

(glng)
Open:=38.06
Low:=37.98
Time:=16:27:09
Change:=-0.17
Volume:=855408
Cur:=38.81
Bid:=39.0
Ask:=39.08
High:=39.1
Change %:=-0.44

(gmcr)
Open:=95.41
Low:=93.83
Time:=16:06:02
Change:=-1.6
Volume:=1356170
Cur:=94.6
Bid:=94.58
Ask:=94.6
High:=96.42
Change %:=-1.66

(gmt)
Open:=37.98
Low:=37.38
Time:=7:52:04
Change:=-0.77
Volume:=323104
Cur:=37.71
Bid:=37.67
Ask:=37.86
High:=38.1
Change %:=-2.00

(gntx)
Open:=30.87
Low:=30.44
Time:=7:22:03
Change:=-0.75
Volume:=440412
Cur:=30.56
Bid:=29.87
Ask:=31.28
High:=31.08
Change %:=-2.40

(goog)
Open:=528.18
Low:=525.5
Time:=7:22:03
Change:=-4.71
Volume:=2812467
Cur:=527.28
Bid:=528.1
Ask:=528.5
High:=535.98
Change %:=-0.89

(gps)
Open:=18.71
Low:=18.56
Time:=17:17:28
Change:=-0.34
Volume:=4771586
Cur:=18.64
Bid:=18.61
Ask:=18.73
High:=19.05
Change %:=-1.79

(grb)
Open:=11.11
Low:=11.11
Time:=7:52:04
Change:=-0.05
Volume:=61759
Cur:=11.13
Bid:=11.06
Ask:=11.53
High:=11.16
Change %:=-0.45

(grmn)
Open:=33.32
Low:=33.12
Time:=7:22:03
Change:=-0.17
Volume:=710719
Cur:=33.43
Bid:=32.68
Ask:=33.44
High:=33.49
Change %:=-0.51

(gsat)
Open:=1.15
Low:=1.15
Time:=16:27:48
Change:=-0.02
Volume:=331294
Cur:=1.15
Bid:=1.11
Ask:=1.19
High:=1.17
Change %:=-1.71

(gsbc)
Open:=19.12
Low:=19.0
Time:=17:00:00
Change:=-0.27
Volume:=15886
Cur:=19.21
Bid:=18.33
Ask:=19.85
High:=19.39
Change %:=-1.39

(gsm)
Open:=24.01
Low:=23.49
Time:=16:34:53
Change:=-0.56
Volume:=739285
Cur:=23.82
Bid:=23.3
Ask:=24.11
High:=24.11
Change %:=-2.30

(gti)
Open:=21.21
Low:=20.68
Time:=16:49:50
Change:=-0.76
Volume:=702534
Cur:=20.8
Bid:=20.28
Ask:=21.28
High:=21.29
Change %:=-3.53

(gty)
Open:=25.81
Low:=25.6
Time:=7:52:04
Change:=-0.16
Volume:=207453
Cur:=25.89
Bid:=25.5
Ask:=26.54
High:=26.07
Change %:=-0.61

(gymb)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.11
Low:=1.1
Time:=16:00:02
Change:=-0.05
Volume:=914544
Cur:=1.19
Bid:=1.17
Ask:=1.2
High:=1.22
Change %:=-4.03

(hal)
Open:=52.85
Low:=52.07
Time:=7:52:04
Change:=-1.55
Volume:=11308722
Cur:=52.49
Bid:=52.51
Ask:=52.76
High:=53.589
Change %:=-2.87

(halo)
Open:=7.05
Low:=6.93
Time:=16:59:03
Change:=-0.14
Volume:=561515
Cur:=7.0
Bid:=6.68
Ask:=7.34
High:=7.13
Change %:=-1.96

(hans)
Open:=80.25
Low:=78.8
Time:=16:45:13
Change:=-1.93
Volume:=1021478
Cur:=79.07
Bid:=78.87
Ask:=79.82
High:=80.33
Change %:=-2.38

(hbcp)
Open:=14.45
Low:=14.35
Time:=16:00:04
Change:=-0.2
Volume:=7203
Cur:=14.35
Bid:=13.57
Ask:=14.59
High:=14.5
Change %:=-1.37

(hckt)
Open:=5.07
Low:=5.05
Time:=17:29:00
Change:=-0.08
Volume:=62190
Cur:=5.05
Bid:=4.78
Ask:=5.09
High:=5.15
Change %:=-1.56

(hcp)
Open:=37.72
Low:=37.28
Time:=16:23:44
Change:=-0.85
Volume:=2921844
Cur:=37.35
Bid:=37.37
Ask:=37.49
High:=37.81
Change %:=-2.23

(hd)
Open:=36.26
Low:=36.16
Time:=7:52:04
Change:=-0.26
Volume:=8229989
Cur:=36.36
Bid:=36.35
Ask:=36.36
High:=36.66
Change %:=-0.71

(he)
Open:=24.5
Low:=24.18
Time:=7:52:04
Change:=-0.45
Volume:=434640
Cur:=24.26
Bid:=23.62
Ask:=24.5
High:=24.56
Change %:=-1.82

(hees)
Open:=14.01
Low:=13.56
Time:=16:29:26
Change:=-0.63
Volume:=107733
Cur:=13.73
Bid:=13.69
Ask:=13.78
High:=14.165
Change %:=-4.39

(hele)
Open:=34.8
Low:=34.36
Time:=7:22:03
Change:=-0.46
Volume:=265556
Cur:=34.51
Bid:=33.69
Ask:=35.21
High:=34.91
Change %:=-1.32

(hgr)
Open:=25.79
Low:=25.43
Time:=7:52:04
Change:=-0.67
Volume:=142530
Cur:=25.5
Bid:=25.0
Ask:=26.13
High:=26.0
Change %:=-2.56

(hhgp)
Open:=5.77
Low:=5.6
Time:=17:17:02
Change:=-0.21
Volume:=53882
Cur:=5.66
Bid:=5.23
Ask:=5.92
High:=5.8604
Change %:=-3.58

(hibb)
Open:=41.73
Low:=41.06
Time:=7:22:03
Change:=-1.15
Volume:=164523
Cur:=41.2
Bid:=40.4
Ask:=42.12
High:=42.265
Change %:=-2.72

(hig)
Open:=25.84
Low:=25.02
Time:=7:52:04
Change:=-1.17
Volume:=5058728
Cur:=25.1
Bid:=25.12
Ask:=25.23
High:=25.91
Change %:=-4.45

(hk)
Open:=24.24
Low:=23.27
Time:=7:52:04
Change:=-1.19
Volume:=4418592
Cur:=23.38
Bid:=23.39
Ask:=23.6
High:=24.26
Change %:=-4.84

(hls)
Open:=26.0
Low:=25.34
Time:=17:02:16
Change:=-0.86
Volume:=747249
Cur:=25.56
Bid:=24.91
Ask:=26.14
High:=26.09
Change %:=-3.26

(hma)
Open:=10.86
Low:=10.44
Time:=16:29:31
Change:=-0.44
Volume:=2424004
Cur:=10.52
Bid:=10.52
Ask:=10.89
High:=10.87
Change %:=-4.01

(hme)
Open:=63.57
Low:=63.1
Time:=7:52:04
Change:=-0.99
Volume:=236913
Cur:=63.32
Bid:=62.81
Ask:=64.07
High:=63.81
Change %:=-1.54

(hmsy)
Open:=78.48
Low:=77.98
Time:=7:22:03
Change:=-0.82
Volume:=101457
Cur:=78.34
Bid:=67.0
Ask:=84.76
High:=79.46
Change %:=-1.04

(hog)
Open:=42.25
Low:=41.61
Time:=7:52:04
Change:=-0.97
Volume:=1985850
Cur:=41.97
Bid:=41.75
Ask:=42.18
High:=42.8
Change %:=-2.26

(hott)
Open:=8.04
Low:=7.832
Time:=16:59:01
Change:=-0.255
Volume:=902300
Cur:=7.86
Bid:=7.86
Ask:=8.24
High:=8.22
Change %:=-3.14

(hp)
Open:=67.39
Low:=66.3
Time:=7:52:04
Change:=-1.74
Volume:=861279
Cur:=66.71
Bid:=66.73
Ask:=67.04
High:=67.82
Change %:=-2.54

(hpq)
Open:=36.0
Low:=35.17
Time:=7:52:04
Change:=-1.14
Volume:=18106862
Cur:=35.29
Bid:=35.27
Ask:=35.28
High:=36.0
Change %:=-3.13

(hpt)
Open:=24.67
Low:=24.66
Time:=17:18:36
Change:=-0.23
Volume:=933653
Cur:=24.81
Bid:=24.5
Ask:=25.1
High:=25.03
Change %:=-0.92

(hpy)
Open:=20.26
Low:=20.01
Time:=7:52:04
Change:=-0.33
Volume:=176688
Cur:=20.18
Bid:=19.65
Ask:=20.74
High:=20.35
Change %:=-1.61

(hrg)
Open:=5.98
Low:=5.95
Time:=17:10:35
Change:=0.02
Volume:=16956
Cur:=6.03
Bid:=5.42
Ask:=6.2
High:=6.06
Change %:=0.33

(hrs)
Open:=44.08
Low:=42.74
Time:=7:52:04
Change:=-1.65
Volume:=2140984
Cur:=42.9
Bid:=42.61
Ask:=43.24
High:=44.45
Change %:=-3.70

(hrz)
Open:=1.16
Low:=1.1
Time:=16:55:31
Change:=-0.05
Volume:=581915
Cur:=1.11
Bid:=1.14
Ask:=1.19
High:=1.18
Change %:=-4.31

(hsic)
Open:=73.76
Low:=73.11
Time:=7:22:03
Change:=-1.03
Volume:=215902
Cur:=73.29
Bid:=73.27
Ask:=74.99
High:=74.02
Change %:=-1.39

(hsp)
Open:=53.24
Low:=52.94
Time:=17:35:00
Change:=-0.62
Volume:=1187557
Cur:=53.07
Bid:=52.61
Ask:=53.54
High:=53.91
Change %:=-1.15

(ht)
Open:=5.77
Low:=5.68
Time:=17:06:59
Change:=-0.15
Volume:=599397
Cur:=5.71
Bid:=5.4
Ask:=6.02
High:=5.84
Change %:=-2.56

(htgc)
Open:=10.68
Low:=10.51
Time:=17:00:50
Change:=-0.19
Volume:=149487
Cur:=10.56
Bid:=10.42
Ask:=10.92
High:=10.75
Change %:=-1.77

(hts)
Open:=29.01
Low:=28.92
Time:=7:52:04
Change:=-0.21
Volume:=1075569
Cur:=28.93
Bid:=28.84
Ask:=28.93
High:=29.26
Change %:=-0.72

(hurn)
Open:=29.71
Low:=29.2301
Time:=16:31:02
Change:=-0.85
Volume:=171168
Cur:=29.79
Bid:=29.72
Ask:=31.65
High:=30.11
Change %:=-2.77

(hwkn)
Open:=36.36
Low:=36.19
Time:=16:58:14
Change:=-0.09
Volume:=42735
Cur:=36.94
Bid:=31.89
Ask:=39.07
High:=37.3
Change %:=-0.24

(iaci)
Open:=38.29
Low:=37.58
Time:=7:22:03
Change:=-0.78
Volume:=1189880
Cur:=37.77
Bid:=36.97
Ask:=38.6
High:=38.95
Change %:=-2.02

(ibm)
Open:=174.9
Low:=174.61
Time:=7:52:04
Change:=-1.5
Volume:=4704218
Cur:=174.99
Bid:=175.04
Ask:=174.99
High:=176.15
Change %:=-0.85

(iboc)
Open:=17.02
Low:=16.85
Time:=17:17:38
Change:=-0.39
Volume:=153064
Cur:=16.93
Bid:=16.4
Ask:=17.35
High:=17.23
Change %:=-2.25

(icge)
Open:=12.86
Low:=12.61
Time:=7:22:03
Change:=-0.37
Volume:=133977
Cur:=12.69
Bid:=12.66
Ask:=12.75
High:=13.09
Change %:=-2.83

(icog)
Open:=2.93
Low:=2.73
Time:=7:22:03
Change:=-0.21
Volume:=458378
Cur:=2.75
Bid:=2.73
Ask:=3.52
High:=2.97
Change %:=-7.09

(idti)
Open:=7.76
Low:=7.61
Time:=7:22:03
Change:=-0.26
Volume:=916611
Cur:=7.63
Bid:=7.59
Ask:=7.99
High:=7.8799
Change %:=-3.30

(idxx)
Open:=78.83
Low:=77.86
Time:=7:22:03
Change:=-1.53
Volume:=135640
Cur:=77.98
Bid:=32.61
Ask:=95.46
High:=79.22
Change %:=-1.92

(ihs)
Open:=83.0
Low:=82.7
Time:=7:52:04
Change:=-1.28
Volume:=749872
Cur:=82.79
Bid:=80.69
Ask:=86.18
High:=83.55
Change %:=-1.52

(iilg)
Open:=14.11
Low:=14.01
Time:=7:22:03
Change:=-0.26
Volume:=149584
Cur:=14.03
Bid:=13.63
Ask:=14.5
High:=14.24
Change %:=-1.82

(iivi)
Open:=27.32
Low:=26.81
Time:=17:20:13
Change:=-0.84
Volume:=189555
Cur:=26.92
Bid:=26.21
Ask:=27.48
High:=27.59
Change %:=-3.03

(ikan)
Open:=1.19
Low:=1.11
Time:=7:22:03
Change:=-0.06
Volume:=484180
Cur:=1.12
Bid:=1.08
Ask:=1.15
High:=1.2
Change %:=-5.08

(ilmn)
Open:=75.59
Low:=73.63
Time:=16:06:51
Change:=-2.33
Volume:=1713483
Cur:=73.79
Bid:=73.83
Ask:=74.87
High:=75.59
Change %:=-3.06

(im)
Open:=18.08
Low:=17.81
Time:=16:14:50
Change:=-0.44
Volume:=1562070
Cur:=17.86
Bid:=17.34
Ask:=18.33
High:=18.2
Change %:=-2.40

(ima)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(imgn)
Open:=14.0
Low:=13.87
Time:=7:22:03
Change:=0.17
Volume:=652327
Cur:=14.32
Bid:=13.88
Ask:=14.78
High:=14.35
Change %:=1.20

(imn)
Open:=9.65
Low:=9.51
Time:=7:52:04
Change:=-0.17
Volume:=76514
Cur:=9.57
Bid:=8.77
Ask:=10.49
High:=9.77
Change %:=-1.75

(in)
Open:=11.03
Low:=10.94
Time:=16:39:27
Change:=-0.17
Volume:=316245
Cur:=11.01
Bid:=10.56
Ask:=11.34
High:=11.1
Change %:=-1.52

(inap)
Open:=7.11
Low:=7.05
Time:=16:38:43
Change:=-0.1
Volume:=243386
Cur:=7.08
Bid:=7.03
Ask:=7.44
High:=7.23
Change %:=-1.39

(indm)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(infi)
Open:=7.9
Low:=7.75
Time:=7:22:03
Change:=-0.1
Volume:=60435
Cur:=7.95
Bid:=7.13
Ask:=8.71
High:=7.99
Change %:=-1.24

(infy)
Open:=65.99
Low:=64.9601
Time:=7:22:03
Change:=-2.11
Volume:=2236320
Cur:=65.1
Bid:=61.12
Ask:=65.76
High:=66.02
Change %:=-3.14

(ino)
Open:=0.79
Low:=0.78
Time:=10:30:04
Change:=-0.035
Volume:=656221
Cur:=0.78
Bid:=0.782
Ask:=0.79
High:=0.82
Change %:=-4.29

(intc)
Open:=22.84
Low:=22.73
Time:=7:22:03
Change:=-0.24
Volume:=33861729
Cur:=22.85
Bid:=22.88
Ask:=22.93
High:=22.98
Change %:=-1.04

(intu)
Open:=51.15
Low:=50.77
Time:=16:07:10
Change:=-0.8
Volume:=1545822
Cur:=50.89
Bid:=50.93
Ask:=51.06
High:=51.57
Change %:=-1.55

(io)
Open:=9.99
Low:=9.68
Time:=7:52:04
Change:=-0.54
Volume:=1415545
Cur:=9.72
Bid:=9.67
Ask:=9.91
High:=9.9994
Change %:=-5.26

(ipcc)
Open:=55.59
Low:=55.08
Time:=7:22:03
Change:=-0.73
Volume:=22236
Cur:=55.37
Bid:=54.92
Ask:=56.01
High:=55.85
Change %:=-1.30

(ipcm)
Open:=48.77
Low:=48.64
Time:=7:22:03
Change:=-0.27
Volume:=96895
Cur:=49.15
Bid:=49.1
Ask:=49.33
High:=49.29
Change %:=-0.55

(ipg)
Open:=12.44
Low:=12.32
Time:=7:52:04
Change:=-0.36
Volume:=8499894
Cur:=12.36
Bid:=12.38
Ask:=12.42
High:=12.57
Change %:=-2.83

(ipgp)
Open:=73.0
Low:=70.5516
Time:=7:22:03
Change:=-3.56
Volume:=384146
Cur:=70.93
Bid:=70.93
Ask:=72.76
High:=73.755
Change %:=-4.78

(ipi)
Open:=31.95
Low:=31.06
Time:=17:35:00
Change:=-1.27
Volume:=532317
Cur:=31.12
Bid:=30.96
Ask:=31.29
High:=31.96
Change %:=-3.92

(ipxl)
Open:=21.08
Low:=20.41
Time:=7:22:03
Change:=-0.6
Volume:=474931
Cur:=20.64
Bid:=20.06
Ask:=21.14
High:=21.08
Change %:=-2.82

(ir)
Open:=45.23
Low:=44.74
Time:=7:52:04
Change:=-0.98
Volume:=2604205
Cur:=45.04
Bid:=45.06
Ask:=45.31
High:=45.68
Change %:=-2.13

(irc)
Open:=9.14
Low:=9.04
Time:=16:15:09
Change:=-0.15
Volume:=300412
Cur:=9.06
Bid:=9.05
Ask:=9.42
High:=9.16
Change %:=-1.63

(irm)
Open:=35.05
Low:=35.0
Time:=16:15:22
Change:=-0.3
Volume:=1860233
Cur:=35.09
Bid:=35.06
Ask:=35.11
High:=35.41
Change %:=-0.85

(isis)
Open:=9.25
Low:=9.06
Time:=17:28:16
Change:=-0.13
Volume:=233379
Cur:=9.18
Bid:=8.78
Ask:=9.34
High:=9.3
Change %:=-1.40

(isrg)
Open:=365.41
Low:=361.05
Time:=7:22:03
Change:=-6.87
Volume:=258528
Cur:=361.83
Bid:=361.88
Ask:=369.0
High:=368.14
Change %:=-1.86

(isrl)
Open:=66.19
Low:=65.13
Time:=16:02:56
Change:=-1.92
Volume:=801
Cur:=65.29
Bid:=65.0
Ask:=68.5
High:=66.2
Change %:=-2.86

(itc)
Open:=71.3
Low:=70.74
Time:=17:31:20
Change:=0.21
Volume:=534107
Cur:=72.01
Bid:=70.45
Ask:=73.25
High:=72.23
Change %:=0.29

(itri)
Open:=48.7
Low:=48.5
Time:=16:15:16
Change:=-0.27
Volume:=257047
Cur:=48.67
Bid:=48.63
Ask:=48.78
High:=48.75
Change %:=-0.55

(ivac)
Open:=9.8
Low:=9.76
Time:=7:22:03
Change:=-0.1
Volume:=25109
Cur:=9.88
Bid:=9.0
Ask:=10.45
High:=10.02
Change %:=-1.00

(ivc)
Open:=33.62
Low:=33.07
Time:=17:04:00
Change:=-0.8
Volume:=207802
Cur:=33.2
Bid:=32.46
Ask:=33.93
High:=33.97
Change %:=-2.35

(ivz)
Open:=23.15
Low:=22.48
Time:=17:09:46
Change:=-1.03
Volume:=3391241
Cur:=22.54
Bid:=22.4
Ask:=22.68
High:=23.34
Change %:=-4.37

(ixys)
Open:=15.18
Low:=14.99
Time:=7:22:03
Change:=-0.23
Volume:=53306
Cur:=15.05
Bid:=14.71
Ask:=15.73
High:=15.21
Change %:=-1.51

(jakk)
Open:=18.79
Low:=18.45
Time:=7:22:03
Change:=-0.43
Volume:=234075
Cur:=18.47
Bid:=17.96
Ask:=18.99
High:=18.85
Change %:=-2.28

(jazz)
Open:=35.33
Low:=34.03
Time:=7:22:03
Change:=-0.87
Volume:=680848
Cur:=34.7
Bid:=34.0
Ask:=34.7
High:=35.55
Change %:=-2.45

(jbht)
Open:=48.2
Low:=47.65
Time:=7:22:03
Change:=-0.66
Volume:=361532
Cur:=47.96
Bid:=47.52
Ask:=48.52
High:=48.39
Change %:=-1.36

(jcp)
Open:=32.47
Low:=31.72
Time:=17:46:41
Change:=-1.15
Volume:=5490303
Cur:=31.81
Bid:=31.75
Ask:=31.94
High:=32.62
Change %:=-3.49

(jec)
Open:=42.78
Low:=41.61
Time:=17:10:40
Change:=-1.84
Volume:=1298251
Cur:=41.64
Bid:=41.57
Ask:=41.79
High:=42.79
Change %:=-4.23

(jll)
Open:=95.33
Low:=92.33
Time:=16:59:59
Change:=-4.85
Volume:=306935
Cur:=92.51
Bid:=82.09
Ask:=98.73
High:=96.05
Change %:=-4.98

(jnj)
Open:=66.88
Low:=66.83
Time:=7:52:04
Change:=-0.3
Volume:=8788221
Cur:=67.27
Bid:=67.24
Ask:=67.25
High:=67.41
Change %:=-0.44

(jnpr)
Open:=31.54
Low:=31.24
Time:=7:52:04
Change:=-0.61
Volume:=6471628
Cur:=31.45
Bid:=31.47
Ask:=31.52
High:=32.06
Change %:=-1.90

(joyg)
Open:=95.97
Low:=93.4
Time:=7:22:03
Change:=-2.78
Volume:=1369078
Cur:=94.47
Bid:=94.49
Ask:=94.96
High:=96.09
Change %:=-2.86

(jpm)
Open:=40.19
Low:=39.29
Time:=7:52:04
Change:=-1.31
Volume:=33717339
Cur:=39.43
Bid:=39.44
Ask:=39.45
High:=40.215
Change %:=-3.22

(kalu)
Open:=53.56
Low:=52.58
Time:=7:22:03
Change:=-1.28
Volume:=141971
Cur:=53.1
Bid:=53.16
Ask:=55.46
High:=53.84
Change %:=-2.35

(kar)
Open:=19.15
Low:=18.57
Time:=7:52:04
Change:=-0.71
Volume:=118970
Cur:=18.65
Bid:=18.57
Ask:=19.12
High:=19.2
Change %:=-3.67

(kbh)
Open:=9.63
Low:=9.5
Time:=17:35:00
Change:=-0.16
Volume:=4064867
Cur:=9.6
Bid:=9.5
Ask:=9.69
High:=9.67
Change %:=-1.64

(kbr)
Open:=37.69
Low:=36.67
Time:=17:20:20
Change:=-1.59
Volume:=1116507
Cur:=36.81
Bid:=36.58
Ask:=37.03
High:=37.79
Change %:=-4.14

(kbw)
Open:=18.18
Low:=17.88
Time:=16:16:07
Change:=-0.4
Volume:=284306
Cur:=17.99
Bid:=17.52
Ask:=18.52
High:=18.18
Change %:=-2.18

(kcg)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=30.68
Low:=30.591
Time:=16:04:44
Change:=-0.17
Volume:=7409
Cur:=30.84
Bid:=30.51
Ask:=31.89
High:=30.85
Change %:=-0.55

(kelya)
Open:=16.62
Low:=16.08
Time:=16:29:08
Change:=-0.69
Volume:=174886
Cur:=16.21
Bid:=15.7
Ask:=16.66
High:=16.77
Change %:=-4.08

(kerx)
Open:=4.88
Low:=4.81
Time:=16:15:08
Change:=-0.06
Volume:=504954
Cur:=4.88
Bid:=4.85
Ask:=4.91
High:=4.935
Change %:=-1.21

(keyn)
Open:=21.6
Low:=21.31
Time:=17:15:49
Change:=-0.09
Volume:=102034
Cur:=21.82
Bid:=21.84
Ask:=22.36
High:=21.95
Change %:=-0.41

(kft)
Open:=35.52
Low:=35.35
Time:=7:52:04
Change:=-0.2
Volume:=6891398
Cur:=35.51
Bid:=35.49
Ask:=35.5
High:=35.74
Change %:=-0.56

(kirk)
Open:=11.93
Low:=11.7901
Time:=7:22:03
Change:=-0.3
Volume:=105108
Cur:=11.88
Bid:=11.75
Ask:=12.32
High:=12.1778
Change %:=-2.46

(klac)
Open:=42.49
Low:=42.03
Time:=7:22:03
Change:=0.04
Volume:=5154988
Cur:=42.29
Bid:=42.11
Ask:=42.64
High:=43.81
Change %:=0.09

(klic)
Open:=11.16
Low:=10.65
Time:=16:15:30
Change:=-0.65
Volume:=1878336
Cur:=10.69
Bid:=10.74
Ask:=10.74
High:=11.22
Change %:=-5.73

(kmt)
Open:=44.02
Low:=43.5
Time:=7:52:04
Change:=-0.94
Volume:=741245
Cur:=43.74
Bid:=43.49
Ask:=44.01
High:=44.29
Change %:=-2.10

(knol)
Open:=14.91
Low:=14.54
Time:=7:22:03
Change:=-0.44
Volume:=77795
Cur:=14.63
Bid:=14.5
Ask:=15.87
High:=14.97
Change %:=-2.92

(ko)
Open:=67.75
Low:=67.71
Time:=7:52:04
Change:=-0.59
Volume:=6204999
Cur:=68.09
Bid:=68.09
Ask:=68.1
High:=68.28
Change %:=-0.86

(ks)
Open:=16.6
Low:=16.52
Time:=16:32:27
Change:=-0.19
Volume:=213169
Cur:=16.71
Bid:=16.27
Ask:=17.23
High:=16.9
Change %:=-1.12

(kss)
Open:=54.68
Low:=54.25
Time:=17:04:57
Change:=-0.06
Volume:=3837456
Cur:=55.12
Bid:=55.14
Ask:=55.4
High:=55.2
Change %:=-0.11

(ksws)
Open:=10.84
Low:=10.7402
Time:=7:22:03
Change:=-0.23
Volume:=51701
Cur:=10.78
Bid:=10.77
Ask:=11.4
High:=11.146
Change %:=-2.09

(ktos)
Open:=12.07
Low:=12.03
Time:=7:22:03
Change:=-0.21
Volume:=129984
Cur:=12.07
Bid:=11.66
Ask:=12.47
High:=12.23
Change %:=-1.71

(kvhi)
Open:=11.87
Low:=11.67
Time:=7:22:03
Change:=-0.33
Volume:=44222
Cur:=11.69
Bid:=10.29
Ask:=13.0
High:=12.12
Change %:=-2.75

(kwk)
Open:=13.98
Low:=13.655
Time:=7:52:04
Change:=-0.46
Volume:=4080052
Cur:=13.68
Bid:=13.62
Ask:=13.77
High:=13.99
Change %:=-3.25

(labl)
Open:=24.17
Low:=23.5008
Time:=7:22:03
Change:=-0.72
Volume:=17561
Cur:=23.8
Bid:=23.85
Ask:=25.96
High:=24.43
Change %:=-2.94

(lamr)
Open:=27.19
Low:=26.68
Time:=17:08:17
Change:=-0.61
Volume:=707294
Cur:=26.93
Bid:=26.27
Ask:=27.54
High:=27.36
Change %:=-2.21

(laws)
Open:=20.77
Low:=20.39
Time:=16:00:03
Change:=-0.55
Volume:=7612
Cur:=20.4
Bid:=19.1
Ask:=21.8
High:=21.18
Change %:=-2.63

(layn)
Open:=31.55
Low:=30.53
Time:=16:43:40
Change:=-1.4
Volume:=142314
Cur:=30.62
Bid:=30.63
Ask:=31.2
High:=31.55
Change %:=-4.37

(laz)
Open:=36.03
Low:=34.86
Time:=7:52:04
Change:=-1.55
Volume:=746930
Cur:=34.95
Bid:=34.31
Ask:=35.66
High:=36.17
Change %:=-4.25

(lb)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.75
Low:=10.75
Time:=7:22:03
Change:=-0.06
Volume:=32961
Cur:=10.9
Bid:=4.42
Ask:=11.25
High:=10.96
Change %:=-0.55

(lci)
Open:=5.0
Low:=4.88
Time:=17:14:04
Change:=-0.05
Volume:=180902
Cur:=4.97
Bid:=4.67
Ask:=4.99
High:=5.0099
Change %:=-1.00

(ldsh)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.45
Low:=52.88
Time:=16:26:11
Change:=-0.99
Volume:=998983
Cur:=53.22
Bid:=53.14
Ask:=53.51
High:=53.95
Change %:=-1.83

(leg)
Open:=23.9
Low:=23.78
Time:=17:17:31
Change:=-0.39
Volume:=1470100
Cur:=23.84
Bid:=23.66
Ask:=24.07
High:=24.07
Change %:=-1.61

(lfus)
Open:=59.97
Low:=58.69
Time:=7:22:03
Change:=-1.9
Volume:=89157
Cur:=58.78
Bid:=51.1
Ask:=62.12
High:=60.16
Change %:=-3.13

(life)
Open:=50.84
Low:=50.33
Time:=16:08:14
Change:=-0.91
Volume:=1711508
Cur:=50.39
Bid:=50.42
Ask:=50.83
High:=51.2
Change %:=-1.77

(linc)
Open:=19.2
Low:=18.49
Time:=16:50:55
Change:=-0.72
Volume:=400385
Cur:=18.71
Bid:=18.18
Ask:=19.19
High:=19.21
Change %:=-3.71

(linta)
Open:=17.55
Low:=17.27
Time:=7:22:03
Change:=-0.25
Volume:=4091981
Cur:=17.49
Bid:=17.45
Ask:=17.54
High:=17.62
Change %:=-1.41

(llen)
Open:=5.44
Low:=5.19
Time:=16:41:34
Change:=-0.24
Volume:=461637
Cur:=5.21
Bid:=4.9
Ask:=5.75
High:=5.45
Change %:=-4.40

(lll)
Open:=84.54
Low:=84.07
Time:=17:29:15
Change:=-0.99
Volume:=805535
Cur:=84.29
Bid:=84.1
Ask:=84.8
High:=85.05
Change %:=-1.16

(lltc)
Open:=32.73
Low:=32.45
Time:=16:06:51
Change:=-0.47
Volume:=1689807
Cur:=32.61
Bid:=32.64
Ask:=32.73
High:=33.08
Change %:=-1.42

(lm)
Open:=32.71
Low:=31.62
Time:=17:08:45
Change:=-1.67
Volume:=1868765
Cur:=31.66
Bid:=31.56
Ask:=31.87
High:=32.83
Change %:=-5.01

(lng)
Open:=9.26
Low:=8.97
Time:=16:04:23
Change:=-0.57
Volume:=2206206
Cur:=8.98
Bid:=9.05
Ask:=9.12
High:=9.43
Change %:=-5.97

(logm)
Open:=38.45
Low:=37.16
Time:=17:35:00
Change:=-1.09
Volume:=408408
Cur:=37.93
Bid:=38.0
Ask:=38.63
High:=39.28
Change %:=-2.79

(loop)
Open:=18.31
Low:=18.25
Time:=17:08:04
Change:=-0.1
Volume:=333875
Cur:=18.27
Bid:=17.81
Ask:=18.84
High:=18.36
Change %:=-0.54

(lpnt)
Open:=39.62
Low:=38.81
Time:=17:00:06
Change:=-1.08
Volume:=279950
Cur:=38.92
Bid:=38.13
Ask:=39.78
High:=39.77
Change %:=-2.70

(lpx)
Open:=8.31
Low:=8.23
Time:=7:52:04
Change:=-0.23
Volume:=1859267
Cur:=8.27
Bid:=8.25
Ask:=8.5
High:=8.41
Change %:=-2.71

(lrcx)
Open:=44.84
Low:=44.41
Time:=16:08:11
Change:=0.69
Volume:=4366423
Cur:=44.86
Bid:=44.63
Ask:=44.86
High:=46.27
Change %:=1.56

(lse)
Open:=4.97
Low:=4.96
Time:=7:52:04
Change:=-0.01
Volume:=231188
Cur:=5.0
Bid:=4.99
Ask:=5.28
High:=5.01
Change %:=-0.20

(lsi)
Open:=7.16
Low:=7.07
Time:=16:28:32
Change:=-0.18
Volume:=4244169
Cur:=7.09
Bid:=7.1
Ask:=7.32
High:=7.255
Change %:=-2.48

(lstr)
Open:=47.19
Low:=46.87
Time:=7:22:03
Change:=-0.73
Volume:=255385
Cur:=47.15
Bid:=46.71
Ask:=47.78
High:=47.57
Change %:=-1.52

(lstza)
Open:=74.0
Low:=72.91
Time:=16:48:31
Change:=-1.39
Volume:=259380
Cur:=73.12
Bid:=73.12
Ask:=76.01
High:=74.04
Change %:=-1.87

(ltm)
Open:=39.61
Low:=39.0
Time:=7:52:04
Change:=-1.04
Volume:=212073
Cur:=39.14
Bid:=39.08
Ask:=39.4
High:=39.84
Change %:=-2.59

(ltre)
Open:=9.45
Low:=9.29
Time:=16:01:00
Change:=-0.06
Volume:=7100
Cur:=9.37
Bid:=9.24
Ask:=9.67
High:=9.47
Change %:=-0.64

(lvs)
Open:=45.37
Low:=43.68
Time:=17:45:47
Change:=-2.07
Volume:=20588934
Cur:=43.94
Bid:=44.0
Ask:=44.06
High:=45.98
Change %:=-4.50

(lway)
Open:=11.53
Low:=11.442
Time:=16:15:08
Change:=0.02
Volume:=24006
Cur:=11.54
Bid:=9.67
Ask:=12.29
High:=11.58
Change %:=0.17

(lxp)
Open:=9.26
Low:=9.11
Time:=16:15:08
Change:=-0.24
Volume:=1075454
Cur:=9.13
Bid:=9.11
Ask:=9.21
High:=9.3
Change %:=-2.56

(lxrx)
Open:=1.67
Low:=1.63
Time:=17:09:13
Change:=-0.03
Volume:=517952
Cur:=1.64
Bid:=1.63
Ask:=1.68
High:=1.72
Change %:=-1.80

(lxu)
Open:=43.94
Low:=43.07
Time:=17:13:02
Change:=-1.1
Volume:=153911
Cur:=43.33
Bid:=42.51
Ask:=44.23
High:=44.47
Change %:=-2.48

(ma)
Open:=313.19
Low:=307.0
Time:=7:52:04
Change:=-7.83
Volume:=1061721
Cur:=307.46
Bid:=307.45
Ask:=308.7
High:=313.35
Change %:=-2.48

(mako)
Open:=32.27
Low:=30.67
Time:=7:22:03
Change:=-1.74
Volume:=746184
Cur:=31.01
Bid:=30.65
Ask:=31.38
High:=32.84
Change %:=-5.31

(mapp)
Open:=15.85
Low:=15.47
Time:=16:15:08
Change:=-0.1
Volume:=50986
Cur:=15.9
Bid:=15.9
Ask:=16.95
High:=15.98
Change %:=-0.63

(mas)
Open:=11.78
Low:=11.45
Time:=17:28:09
Change:=-0.19
Volume:=6628349
Cur:=11.73
Bid:=11.7
Ask:=11.83
High:=11.78
Change %:=-1.59

(mat)
Open:=27.29
Low:=26.99
Time:=7:22:03
Change:=-0.52
Volume:=3802240
Cur:=27.13
Bid:=27.16
Ask:=27.22
High:=27.38
Change %:=-1.88

(matk)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.74
Low:=6.62
Time:=7:22:03
Change:=-0.04
Volume:=191052
Cur:=6.82
Bid:=6.54
Ask:=7.19
High:=6.88
Change %:=-0.58

(mbvt)
Open:=26.07
Low:=25.5
Time:=7:22:03
Change:=-0.01
Volume:=8972
Cur:=26.15
Bid:=24.66
Ask:=37.38
High:=26.19
Change %:=-0.04

(mcd)
Open:=85.32
Low:=85.1
Time:=7:52:04
Change:=-0.25
Volume:=5249119
Cur:=85.35
Bid:=85.36
Ask:=85.37
High:=85.86
Change %:=-0.29

(mchp)
Open:=37.48
Low:=37.32
Time:=7:22:03
Change:=-0.39
Volume:=1298435
Cur:=37.48
Bid:=37.51
Ask:=37.74
High:=37.98
Change %:=-1.03

(mcri)
Open:=10.23
Low:=10.0
Time:=16:15:08
Change:=-0.3
Volume:=17395
Cur:=10.02
Bid:=10.02
Ask:=11.34
High:=10.39
Change %:=-2.91

(mcrl)
Open:=10.5
Low:=10.34
Time:=16:47:18
Change:=-0.1
Volume:=303529
Cur:=10.5
Bid:=10.11
Ask:=10.89
High:=10.7274
Change %:=-0.94

(mcy)
Open:=39.23
Low:=39.16
Time:=7:52:04
Change:=-0.36
Volume:=80548
Cur:=39.25
Bid:=38.65
Ask:=39.69
High:=39.37
Change %:=-0.91

(mdr)
Open:=20.66
Low:=19.975
Time:=7:52:04
Change:=-0.87
Volume:=2165708
Cur:=20.13
Bid:=20.1
Ask:=20.59
High:=20.66
Change %:=-4.14

(mdso)
Open:=24.05
Low:=23.73
Time:=16:59:34
Change:=-0.42
Volume:=87908
Cur:=23.93
Bid:=22.98
Ask:=24.94
High:=24.24
Change %:=-1.72

(mdth)
Open:=13.55
Low:=13.44
Time:=16:42:59
Change:=-0.19
Volume:=52863
Cur:=13.53
Bid:=13.36
Ask:=16.17
High:=13.66
Change %:=-1.38

(mdvn)
Open:=21.6
Low:=21.44
Time:=16:50:44
Change:=-0.21
Volume:=217333
Cur:=21.77
Bid:=21.23
Ask:=22.34
High:=22.07
Change %:=-0.96

(me)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.71
Low:=12.45
Time:=16:51:30
Change:=-0.32
Volume:=721891
Cur:=12.56
Bid:=12.12
Ask:=12.61
High:=12.73
Change %:=-2.48

(meru)
Open:=11.65
Low:=11.0
Time:=17:16:37
Change:=-0.56
Volume:=201691
Cur:=11.22
Bid:=10.77
Ask:=11.56
High:=11.682
Change %:=-4.75

(mgln)
Open:=55.18
Low:=54.62
Time:=16:23:28
Change:=-0.99
Volume:=182686
Cur:=54.7
Bid:=54.66
Ask:=54.84
High:=55.34
Change %:=-1.78

(mgm)
Open:=14.78
Low:=13.98
Time:=7:52:04
Change:=-0.89
Volume:=40201442
Cur:=14.07
Bid:=14.1
Ask:=14.11
High:=15.25
Change %:=-5.95

(mgpi)
Open:=8.52
Low:=8.48
Time:=7:22:03
Change:=-0.1
Volume:=18354
Cur:=8.5
Bid:=8.31
Ask:=10.2
High:=8.62
Change %:=-1.16

(mgrc)
Open:=28.2
Low:=28.2
Time:=16:00:15
Change:=-0.31
Volume:=26525
Cur:=28.37
Bid:=27.86
Ask:=29.64
High:=28.51
Change %:=-1.08

(mho)
Open:=12.41
Low:=12.15
Time:=7:52:04
Change:=-0.35
Volume:=59761
Cur:=12.25
Bid:=11.84
Ask:=12.68
High:=12.49
Change %:=-2.78

(mhr)
Open:=6.79
Low:=6.55
Time:=16:04:49
Change:=-0.29
Volume:=1059328
Cur:=6.63
Bid:=6.64
Ask:=6.92
High:=6.87
Change %:=-4.19

(mhs)
Open:=54.75
Low:=54.51
Time:=17:06:46
Change:=-0.39
Volume:=3137195
Cur:=54.87
Bid:=54.66
Ask:=55.2
High:=55.25
Change %:=-0.71

(midd)
Open:=95.63
Low:=93.474
Time:=7:22:03
Change:=-2.71
Volume:=39496
Cur:=93.98
Bid:=75.8
Ask:=95.99
High:=95.99
Change %:=-2.80

(mig)
Open:=9.97
Low:=9.97
Time:=7:52:04
Change:=-0.09
Volume:=164257
Cur:=10.01
Bid:=9.66
Ask:=10.25
High:=10.1
Change %:=-0.89

(mil)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.4
Low:=68.3
Time:=17:15:40
Change:=-0.74
Volume:=1058380
Cur:=68.41
Bid:=67.96
Ask:=69.43
High:=68.86
Change %:=-1.07

(mksi)
Open:=25.63
Low:=25.52
Time:=16:13:41
Change:=-0.11
Volume:=376963
Cur:=26.04
Bid:=26.02
Ask:=26.13
High:=26.3
Change %:=-0.42

(mlhr)
Open:=27.94
Low:=27.38
Time:=7:22:03
Change:=-0.94
Volume:=350108
Cur:=27.57
Bid:=27.15
Ask:=28.25
High:=28.16
Change %:=-3.30

(mlnk)
Open:=4.52
Low:=4.5
Time:=7:22:03
Change:=-0.12
Volume:=167742
Cur:=4.52
Bid:=4.5
Ask:=4.59
High:=4.59
Change %:=-2.59

(mlr)
Open:=17.96
Low:=17.89
Time:=17:03:28
Change:=-0.18
Volume:=26678
Cur:=18.0
Bid:=17.51
Ask:=18.5
High:=18.08
Change %:=-0.99

(mmm)
Open:=96.45
Low:=96.06
Time:=7:52:04
Change:=-1.07
Volume:=4158951
Cur:=96.55
Bid:=96.56
Ask:=96.57
High:=97.0
Change %:=-1.10

(mms)
Open:=42.03
Low:=41.44
Time:=7:52:04
Change:=-0.64
Volume:=125904
Cur:=41.58
Bid:=41.6
Ask:=41.72
High:=42.1
Change %:=-1.52

(mnro)
Open:=37.66
Low:=36.65
Time:=17:30:59
Change:=-1.27
Volume:=314652
Cur:=36.78
Bid:=35.9
Ask:=37.48
High:=37.75
Change %:=-3.34

(mot)
Open:=null
Low:=null
Time:=null
Change:= Free Motorola Annual Company Report
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(mpg)
Open:=3.46
Low:=3.34
Time:=7:52:04
Change:=-0.14
Volume:=612099
Cur:=3.38
Bid:=3.12
Ask:=3.39
High:=3.49
Change %:=-3.98

(mpr)
Open:=11.09
Low:=10.9
Time:=16:44:46
Change:=-0.19
Volume:=34163
Cur:=11.06
Bid:=10.82
Ask:=11.91
High:=11.21
Change %:=-1.69

(mpx)
Open:=6.49
Low:=6.06
Time:=7:52:04
Change:=-0.5
Volume:=22623
Cur:=6.08
Bid:=5.79
Ask:=7.24
High:=6.49
Change %:=-7.60

(mrcy)
Open:=18.75
Low:=18.5
Time:=16:59:08
Change:=-0.42
Volume:=94816
Cur:=18.6
Bid:=18.23
Ask:=19.09
High:=18.94
Change %:=-2.21

(mrh)
Open:=17.92
Low:=17.71
Time:=7:52:04
Change:=-0.23
Volume:=349991
Cur:=17.89
Bid:=17.36
Ask:=18.36
High:=17.99
Change %:=-1.27

(mrk)
Open:=35.96
Low:=35.51
Time:=7:52:04
Change:=-0.44
Volume:=10125024
Cur:=35.68
Bid:=35.68
Ask:=35.68
High:=35.96
Change %:=-1.22

(mrvl)
Open:=15.15
Low:=14.8
Time:=16:07:47
Change:=-0.55
Volume:=8604511
Cur:=14.86
Bid:=14.85
Ask:=14.93
High:=15.24
Change %:=-3.57

(msft)
Open:=26.62
Low:=26.49
Time:=7:22:03
Change:=-0.29
Volume:=42910611
Cur:=26.63
Bid:=26.66
Ask:=26.7
High:=26.8
Change %:=-1.08

(mtb)
Open:=86.56
Low:=85.93
Time:=7:52:04
Change:=-1.39
Volume:=848497
Cur:=86.17
Bid:=85.9
Ask:=86.74
High:=87.32
Change %:=-1.59

(mtn)
Open:=45.83
Low:=44.62
Time:=17:35:04
Change:=-1.79
Volume:=201689
Cur:=44.84
Bid:=44.85
Ask:=45.82
High:=46.0
Change %:=-3.84

(mtrx)
Open:=13.72
Low:=13.65
Time:=17:35:00
Change:=-0.21
Volume:=68346
Cur:=13.78
Bid:=13.34
Ask:=14.22
High:=13.99
Change %:=-1.50

(mu)
Open:=7.55
Low:=7.45
Time:=16:07:22
Change:=-0.19
Volume:=22115613
Cur:=7.49
Bid:=7.46
Ask:=7.48
High:=7.7
Change %:=-2.47

(mvis)
Open:=1.14
Low:=1.12
Time:=16:29:05
Change:=-0.03
Volume:=363586
Cur:=1.13
Bid:=1.1
Ask:=1.19
High:=1.15
Change %:=-2.59

(mw)
Open:=34.74
Low:=34.31
Time:=16:39:34
Change:=-0.81
Volume:=601180
Cur:=34.53
Bid:=34.53
Ask:=35.28
High:=35.03
Change %:=-2.29

(mwa)
Open:=3.86
Low:=3.67
Time:=7:52:04
Change:=-0.24
Volume:=900999
Cur:=3.67
Bid:=3.66
Ask:=3.95
High:=3.88
Change %:=-6.14

(mwv)
Open:=33.4
Low:=33.12
Time:=7:52:04
Change:=-0.6
Volume:=1403428
Cur:=33.28
Bid:=33.3
Ask:=33.59
High:=33.54
Change %:=-1.77

(mww)
Open:=14.34
Low:=13.84
Time:=16:07:21
Change:=-0.72
Volume:=2678730
Cur:=13.93
Bid:=13.95
Ask:=14.01
High:=14.55
Change %:=-4.91

(mxim)
Open:=25.49
Low:=25.28
Time:=7:22:03
Change:=-0.39
Volume:=1239678
Cur:=25.42
Bid:=25.39
Ask:=25.64
High:=25.85
Change %:=-1.51

(mxl)
Open:=8.53
Low:=8.32
Time:=7:52:04
Change:=-0.21
Volume:=52809
Cur:=8.38
Bid:=8.1
Ask:=9.22
High:=8.53
Change %:=-2.44

(myl)
Open:=24.74
Low:=24.265
Time:=16:08:39
Change:=-0.65
Volume:=4093069
Cur:=24.33
Bid:=24.36
Ask:=24.46
High:=24.78
Change %:=-2.60

(nafc)
Open:=37.44
Low:=37.44
Time:=7:22:03
Change:=-0.13
Volume:=48217
Cur:=37.64
Bid:=37.65
Ask:=38.27
High:=38.14
Change %:=-0.34

(nal)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.67
Low:=19.67
Time:=16:15:08
Change:=0.19
Volume:=77251
Cur:=19.97
Bid:=19.02
Ask:=21.05
High:=20.0
Change %:=0.96

(nauh)
Open:=9.07
Low:=8.96
Time:=16:39:49
Change:=-0.13
Volume:=19492
Cur:=9.01
Bid:=7.53
Ask:=10.66
High:=9.24
Change %:=-1.42

(nc)
Open:=98.74
Low:=96.1
Time:=16:47:28
Change:=-4.33
Volume:=38228
Cur:=96.55
Bid:=86.55
Ask:=102.3
High:=99.95
Change %:=-4.29

(ncs)
Open:=11.42
Low:=11.26
Time:=17:02:40
Change:=-0.25
Volume:=86194
Cur:=11.43
Bid:=11.35
Ask:=11.81
High:=11.53
Change %:=-2.14

(nct)
Open:=6.23
Low:=6.09
Time:=16:32:34
Change:=-0.24
Volume:=652919
Cur:=6.12
Bid:=5.81
Ask:=6.19
High:=6.2522
Change %:=-3.77

(ndsn)
Open:=57.92
Low:=56.5501
Time:=16:31:30
Change:=-1.84
Volume:=266256
Cur:=56.81
Bid:=56.77
Ask:=59.81
High:=58.14
Change %:=-3.14

(nee)
Open:=57.2
Low:=56.825
Time:=7:52:04
Change:=-0.54
Volume:=1232174
Cur:=57.16
Bid:=57.18
Ask:=57.46
High:=57.33
Change %:=-0.94

(neog)
Open:=47.07
Low:=46.55
Time:=16:01:01
Change:=-0.97
Volume:=69300
Cur:=46.83
Bid:=45.6
Ask:=50.05
High:=47.48
Change %:=-2.03

(netl)
Open:=39.78
Low:=39.54
Time:=7:22:03
Change:=-0.81
Volume:=985700
Cur:=39.68
Bid:=39.72
Ask:=40.39
High:=40.83
Change %:=-2.00

(newp)
Open:=18.8
Low:=18.51
Time:=16:36:07
Change:=-0.52
Volume:=515126
Cur:=18.63
Bid:=18.51
Ask:=19.08
High:=19.05
Change %:=-2.72

(nfg)
Open:=71.08
Low:=70.14
Time:=16:24:11
Change:=-1.09
Volume:=516780
Cur:=70.84
Bid:=69.68
Ask:=71.82
High:=71.21
Change %:=-1.52

(nflx)
Open:=294.83
Low:=286.9
Time:=7:22:03
Change:=-4.4
Volume:=5265616
Cur:=290.74
Bid:=290.22
Ask:=290.97
High:=301.5
Change %:=-1.49

(ngpc)
Open:=8.93
Low:=8.61
Time:=16:23:23
Change:=-0.43
Volume:=79924
Cur:=8.64
Bid:=8.61
Ask:=8.7
High:=9.01
Change %:=-4.74

(ngsx)
Open:=1.65
Low:=1.65
Time:=16:41:22
Change:=0.0899
Volume:=182155
Cur:=1.72
Bid:=1.36
Ask:=1.77
High:=1.85
Change %:=5.51

(nhi)
Open:=45.87
Low:=45.64
Time:=7:52:04
Change:=-0.53
Volume:=55231
Cur:=45.74
Bid:=44.43
Ask:=48.22
High:=46.15
Change %:=-1.15

(nihd)
Open:=43.19
Low:=42.15
Time:=7:22:03
Change:=-1.29
Volume:=1027002
Cur:=42.29
Bid:=42.03
Ask:=43.22
High:=43.22
Change %:=-2.96

(nktr)
Open:=7.41
Low:=7.24
Time:=7:22:03
Change:=-0.16
Volume:=864497
Cur:=7.36
Bid:=7.11
Ask:=7.44
High:=7.46
Change %:=-2.13

(nor)
Open:=14.96
Low:=14.34
Time:=16:09:56
Change:=-0.78
Volume:=229280
Cur:=14.45
Bid:=14.45
Ask:=14.86
High:=15.09
Change %:=-5.12

(nsit)
Open:=18.4
Low:=18.4
Time:=7:22:03
Change:=-0.04
Volume:=197145
Cur:=18.56
Bid:=18.54
Ask:=19.07
High:=18.83
Change %:=-0.22

(nsr)
Open:=26.66
Low:=26.48
Time:=7:52:04
Change:=-0.43
Volume:=400064
Cur:=26.53
Bid:=25.9
Ask:=27.14
High:=26.81
Change %:=-1.59

(ntap)
Open:=53.05
Low:=52.15
Time:=16:07:08
Change:=-0.92
Volume:=5132190
Cur:=52.56
Bid:=52.59
Ask:=52.7
High:=53.9372
Change %:=-1.72

(ntct)
Open:=16.55
Low:=16.55
Time:=16:57:08
Change:=-0.06
Volume:=744746
Cur:=16.72
Bid:=16.24
Ask:=17.17
High:=17.1
Change %:=-0.36

(nty)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=40.28
Low:=39.46
Time:=7:52:04
Change:=-1.11
Volume:=3849500
Cur:=39.82
Bid:=39.84
Ask:=39.88
High:=40.28
Change %:=-2.71

(nutr)
Open:=15.19
Low:=15.03
Time:=7:22:03
Change:=-0.13
Volume:=10586
Cur:=15.18
Bid:=12.57
Ask:=16.39
High:=15.28
Change %:=-0.85

(nuva)
Open:=33.74
Low:=32.06
Time:=7:22:03
Change:=-1.76
Volume:=829896
Cur:=32.25
Bid:=32.0
Ask:=32.86
High:=33.85
Change %:=-5.17

(nvax)
Open:=1.98
Low:=1.9393
Time:=16:46:42
Change:=0.01
Volume:=347148
Cur:=1.97
Bid:=1.93
Ask:=2.0
High:=1.99
Change %:=0.51

(nvda)
Open:=15.14
Low:=14.85
Time:=7:22:03
Change:=-0.54
Volume:=17797968
Cur:=14.89
Bid:=14.91
Ask:=14.92
High:=15.2
Change %:=-3.50

(nwbi)
Open:=12.89
Low:=12.775
Time:=7:22:03
Change:=-0.15
Volume:=666783
Cur:=12.82
Bid:=12.83
Ask:=13.2
High:=12.91
Change %:=-1.16

(nwe)
Open:=33.42
Low:=33.28
Time:=16:39:45
Change:=-0.39
Volume:=242709
Cur:=33.32
Bid:=32.67
Ask:=34.14
High:=33.57
Change %:=-1.16

(nwl)
Open:=15.8
Low:=15.44
Time:=17:00:38
Change:=-0.46
Volume:=2703319
Cur:=15.5
Bid:=15.38
Ask:=15.58
High:=15.81
Change %:=-2.88

(nwsa)
Open:=16.25
Low:=15.44
Time:=16:07:10
Change:=-1.27
Volume:=88999873
Cur:=15.48
Bid:=15.51
Ask:=15.53
High:=16.29
Change %:=-7.58

(nxst)
Open:=8.46
Low:=8.04
Time:=16:58:16
Change:=-0.51
Volume:=29858
Cur:=8.05
Bid:=8.0
Ask:=8.44
High:=8.7
Change %:=-5.96

(nyny)
Open:=1.17
Low:=1.07
Time:=16:22:44
Change:=-0.08
Volume:=122913
Cur:=1.07
Bid:=1.03
Ask:=1.17
High:=1.18
Change %:=-6.96

(nyt)
Open:=8.82
Low:=8.6
Time:=16:32:06
Change:=-0.29
Volume:=1569131
Cur:=8.69
Bid:=8.64
Ask:=8.74
High:=8.86
Change %:=-3.23

(nyx)
Open:=34.44
Low:=33.55
Time:=16:55:00
Change:=-1.8
Volume:=3416105
Cur:=33.64
Bid:=33.66
Ask:=33.85
High:=34.44
Change %:=-5.08

(oabc)
Open:=14.89
Low:=14.64
Time:=7:22:03
Change:=-0.24
Volume:=10650
Cur:=14.75
Bid:=13.77
Ask:=15.58
High:=14.89
Change %:=-1.60

(ob)
Open:=13.47
Low:=13.37
Time:=16:49:52
Change:=-0.14
Volume:=61554
Cur:=13.44
Bid:=13.41
Ask:=13.88
High:=13.59
Change %:=-1.03

(oclr)
Open:=6.76
Low:=6.25
Time:=7:22:03
Change:=-0.46
Volume:=1360858
Cur:=6.33
Bid:=6.29
Ask:=6.65
High:=6.76
Change %:=-6.77

(oeh)
Open:=10.69
Low:=10.02
Time:=7:52:04
Change:=-0.57
Volume:=1253848
Cur:=10.32
Bid:=9.95
Ask:=10.71
High:=10.72
Change %:=-5.23

(ofix)
Open:=42.88
Low:=42.88
Time:=7:22:03
Change:=0.13
Volume:=112113
Cur:=43.31
Bid:=43.28
Ask:=43.41
High:=43.38
Change %:=0.30

(oksb)
Open:=9.8
Low:=9.77
Time:=16:40:21
Change:=-0.14
Volume:=34462
Cur:=9.82
Bid:=9.8
Ask:=10.52
High:=9.99
Change %:=-1.41

(ompi)
Open:=10.38
Low:=10.11
Time:=7:22:03
Change:=-0.26
Volume:=41226
Cur:=10.2
Bid:=7.0
Ask:=11.06
High:=10.45
Change %:=-2.49

(onb)
Open:=10.85
Low:=10.62
Time:=7:52:04
Change:=-0.3
Volume:=334641
Cur:=10.67
Bid:=10.28
Ask:=11.04
High:=10.88
Change %:=-2.73

(onxx)
Open:=36.07
Low:=34.8
Time:=16:49:40
Change:=-0.85
Volume:=899083
Cur:=35.73
Bid:=35.13
Ask:=35.9
High:=36.41
Change %:=-2.32

(opxt)
Open:=2.25
Low:=2.18
Time:=7:22:03
Change:=-0.09
Volume:=663199
Cur:=2.2
Bid:=2.18
Ask:=2.27
High:=2.3
Change %:=-3.93

(opy)
Open:=27.65
Low:=27.2
Time:=7:52:04
Change:=-0.61
Volume:=20367
Cur:=27.24
Bid:=26.44
Ask:=28.47
High:=27.65
Change %:=-2.19

(orb)
Open:=17.06
Low:=16.92
Time:=7:52:04
Change:=-0.34
Volume:=229999
Cur:=16.97
Bid:=16.86
Ask:=17.06
High:=17.2
Change %:=-1.96

(orcc)
Open:=3.33
Low:=3.26
Time:=16:32:33
Change:=-0.08
Volume:=120761
Cur:=3.27
Bid:=2.69
Ask:=3.38
High:=3.38
Change %:=-2.39

(orcl)
Open:=33.61
Low:=32.9
Time:=7:22:03
Change:=-0.8
Volume:=21516569
Cur:=33.14
Bid:=33.17
Ask:=33.19
High:=33.66
Change %:=-2.36

(orly)
Open:=64.91
Low:=64.11
Time:=16:07:57
Change:=-1.0
Volume:=1233370
Cur:=64.42
Bid:=64.45
Ask:=64.57
High:=65.47
Change %:=-1.53

(osir)
Open:=7.89
Low:=7.89
Time:=7:22:03
Change:=0.05
Volume:=123539
Cur:=8.03
Bid:=7.65
Ask:=8.24
High:=8.07
Change %:=0.63

(osur)
Open:=9.75
Low:=9.46
Time:=7:22:03
Change:=-0.34
Volume:=192138
Cur:=9.59
Bid:=9.21
Ask:=9.58
High:=9.88
Change %:=-3.42

(outd)
Open:=7.03
Low:=7.0
Time:=16:15:09
Change:=-0.09
Volume:=14385
Cur:=7.01
Bid:=6.98
Ask:=7.88
High:=7.13
Change %:=-1.27

(oxm)
Open:=35.4
Low:=34.66
Time:=16:11:20
Change:=-0.88
Volume:=158843
Cur:=34.98
Bid:=34.92
Ask:=35.22
High:=35.739
Change %:=-2.45

(oxps)
Open:=15.54
Low:=15.52
Time:=17:35:00
Change:=-0.26
Volume:=3277441
Cur:=15.58
Bid:=15.35
Ask:=16.04
High:=15.8
Change %:=-1.64

(oxy)
Open:=104.52
Low:=101.37
Time:=7:52:04
Change:=-4.51
Volume:=4889928
Cur:=101.76
Bid:=101.79
Ask:=102.26
High:=105.92
Change %:=-4.24

(oyog)
Open:=105.0
Low:=101.42
Time:=17:04:53
Change:=-2.81
Volume:=47462
Cur:=103.74
Bid:=97.5
Ask:=191.11
High:=105.78
Change %:=-2.64

(ozrk)
Open:=52.81
Low:=51.45
Time:=16:40:25
Change:=-1.63
Volume:=131141
Cur:=51.6
Bid:=51.21
Ask:=52.04
High:=52.89
Change %:=-3.06

(pacr)
Open:=5.02
Low:=4.91
Time:=7:22:03
Change:=-0.12
Volume:=169272
Cur:=4.96
Bid:=4.69
Ask:=5.14
High:=5.04
Change %:=-2.36

(pag)
Open:=22.9
Low:=22.61
Time:=17:35:00
Change:=-0.4
Volume:=591179
Cur:=22.88
Bid:=22.71
Ask:=22.99
High:=23.21
Change %:=-1.72

(panl)
Open:=35.58
Low:=33.28
Time:=17:08:40
Change:=-2.47
Volume:=890544
Cur:=33.88
Bid:=33.89
Ask:=34.29
High:=35.58
Change %:=-6.80

(pay)
Open:=45.07
Low:=43.32
Time:=7:52:04
Change:=-2.0
Volume:=1366274
Cur:=43.87
Bid:=43.72
Ask:=43.96
High:=45.08
Change %:=-4.36

(payx)
Open:=31.03
Low:=30.77
Time:=7:22:03
Change:=-0.37
Volume:=2752467
Cur:=30.96
Bid:=30.97
Ask:=31.04
High:=31.09
Change %:=-1.18

(pbct)
Open:=13.55
Low:=13.41
Time:=7:22:03
Change:=-0.2
Volume:=2579074
Cur:=13.46
Bid:=13.48
Ask:=13.58
High:=13.6
Change %:=-1.46

(pbh)
Open:=13.07
Low:=13.03
Time:=17:07:30
Change:=-0.21
Volume:=178525
Cur:=13.06
Bid:=12.61
Ask:=13.45
High:=13.21
Change %:=-1.58

(pbi)
Open:=22.68
Low:=22.44
Time:=7:52:04
Change:=-0.35
Volume:=1829078
Cur:=22.55
Bid:=22.57
Ask:=22.66
High:=22.73
Change %:=-1.53

(pbny)
Open:=8.33
Low:=8.32
Time:=17:00:00
Change:=-0.02
Volume:=46604
Cur:=8.38
Bid:=8.32
Ask:=9.17
High:=8.5
Change %:=-0.24

(pby)
Open:=11.43
Low:=11.19
Time:=7:52:04
Change:=-0.3
Volume:=815811
Cur:=11.26
Bid:=11.2
Ask:=11.33
High:=11.51
Change %:=-2.60

(pcar)
Open:=51.74
Low:=49.99
Time:=16:09:28
Change:=-1.8
Volume:=3999147
Cur:=50.45
Bid:=50.48
Ask:=50.69
High:=51.83
Change %:=-3.44

(pccc)
Open:=8.33
Low:=8.24
Time:=16:58:16
Change:=0.03
Volume:=43794
Cur:=8.45
Bid:=8.21
Ask:=8.52
High:=8.5
Change %:=0.36

(pch)
Open:=36.29
Low:=36.02
Time:=7:22:03
Change:=-0.61
Volume:=159947
Cur:=36.13
Bid:=35.81
Ask:=36.5
High:=36.51
Change %:=-1.66

(pcln)
Open:=544.0
Low:=535.2
Time:=7:22:03
Change:=-15.6
Volume:=1090046
Cur:=536.55
Bid:=536.73
Ask:=538.66
High:=548.75
Change %:=-2.83

(pcs)
Open:=17.16
Low:=17.14
Time:=7:52:04
Change:=-0.09
Volume:=6225876
Cur:=17.31
Bid:=16.96
Ask:=17.52
High:=17.33
Change %:=-0.52

(pdm)
Open:=21.02
Low:=20.9
Time:=7:52:04
Change:=-0.32
Volume:=821691
Cur:=20.93
Bid:=20.41
Ask:=21.52
High:=21.14
Change %:=-1.51

(peb)
Open:=20.21
Low:=20.15
Time:=16:20:45
Change:=-0.25
Volume:=300962
Cur:=20.2
Bid:=19.7
Ask:=20.74
High:=20.29
Change %:=-1.22

(peet)
Open:=61.64
Low:=60.73
Time:=17:07:32
Change:=-0.94
Volume:=117014
Cur:=61.07
Bid:=60.86
Ask:=61.86
High:=62.859
Change %:=-1.52

(pei)
Open:=16.15
Low:=15.74
Time:=7:52:04
Change:=-0.46
Volume:=326307
Cur:=15.93
Bid:=15.91
Ask:=16.04
High:=16.35
Change %:=-2.81

(petm)
Open:=45.57
Low:=45.38
Time:=17:01:46
Change:=-0.54
Volume:=813098
Cur:=45.54
Bid:=45.51
Ask:=46.52
High:=46.125
Change %:=-1.17

(pfcb)
Open:=41.24
Low:=40.02
Time:=7:22:03
Change:=-1.27
Volume:=601715
Cur:=40.52
Bid:=40.49
Ask:=40.96
High:=41.72
Change %:=-3.04

(pfe)
Open:=20.0
Low:=19.93
Time:=7:52:04
Change:=-0.12
Volume:=46211568
Cur:=20.04
Bid:=20.03
Ask:=20.04
High:=20.18
Change %:=-0.60

(pg)
Open:=64.29
Low:=64.26
Time:=7:52:04
Change:=-0.21
Volume:=9115767
Cur:=64.72
Bid:=64.69
Ask:=64.7
High:=64.74
Change %:=-0.32

(pgi)
Open:=8.15
Low:=7.95
Time:=7:52:04
Change:=-0.27
Volume:=89621
Cur:=7.99
Bid:=7.81
Ask:=8.48
High:=8.22
Change %:=-3.27

(pgn)
Open:=47.67
Low:=47.41
Time:=16:08:29
Change:=-0.04
Volume:=1431820
Cur:=48.04
Bid:=48.06
Ask:=48.2
High:=48.07
Change %:=-0.08

(pgnx)
Open:=7.49
Low:=7.46
Time:=17:15:55
Change:=-0.05
Volume:=44193
Cur:=7.58
Bid:=7.46
Ask:=8.29
High:=7.7
Change %:=-0.66

(pgti)
Open:=1.76
Low:=1.76
Time:=16:40:24
Change:=-0.01
Volume:=14300
Cur:=1.8
Bid:=1.51
Ask:=2.17
High:=1.82
Change %:=-0.55

(phh)
Open:=19.92
Low:=19.71
Time:=7:52:04
Change:=-0.28
Volume:=463143
Cur:=19.84
Bid:=19.27
Ask:=20.3
High:=20.04
Change %:=-1.39

(phiik)
Open:=22.16
Low:=21.861
Time:=7:22:03
Change:=0.09
Volume:=13447
Cur:=22.62
Bid:=21.51
Ask:=24.6
High:=22.83
Change %:=0.40

(phm)
Open:=7.65
Low:=7.4
Time:=16:42:06
Change:=-0.36
Volume:=6460356
Cur:=7.41
Bid:=7.4
Ask:=7.45
High:=7.69
Change %:=-4.63

(pike)
Open:=9.27
Low:=9.22
Time:=17:35:00
Change:=-0.17
Volume:=19882
Cur:=9.28
Bid:=8.44
Ask:=10.28
High:=9.32
Change %:=-1.80

(pke)
Open:=28.65
Low:=28.51
Time:=17:24:37
Change:=-0.51
Volume:=32695
Cur:=28.57
Bid:=27.69
Ask:=29.74
High:=29.05
Change %:=-1.75

(pki)
Open:=26.95
Low:=26.49
Time:=7:52:04
Change:=-0.73
Volume:=670225
Cur:=26.53
Bid:=26.55
Ask:=26.84
High:=27.07
Change %:=-2.68

(pl)
Open:=22.8
Low:=22.31
Time:=7:52:04
Change:=-0.85
Volume:=308468
Cur:=22.36
Bid:=22.22
Ask:=22.48
High:=22.87
Change %:=-3.66

(plce)
Open:=46.87
Low:=46.406
Time:=16:08:31
Change:=-0.7
Volume:=547859
Cur:=46.76
Bid:=46.76
Ask:=46.88
High:=47.77
Change %:=-1.47

(plcm)
Open:=32.13
Low:=31.2
Time:=7:22:03
Change:=-0.64
Volume:=2160816
Cur:=31.75
Bid:=31.5
Ask:=32.51
High:=32.32
Change %:=-1.98

(plfe)
Open:=10.9
Low:=10.84
Time:=16:18:54
Change:=-0.14
Volume:=48921
Cur:=10.95
Bid:=9.15
Ask:=12.61
High:=11.04
Change %:=-1.26

(plpc)
Open:=73.0
Low:=72.0
Time:=16:00:14
Change:=-2.01
Volume:=6914
Cur:=72.01
Bid:=70.59
Ask:=76.17
High:=73.64
Change %:=-2.72

(pm)
Open:=69.62
Low:=68.43
Time:=16:50:22
Change:=-0.73
Volume:=5332719
Cur:=68.68
Bid:=68.76
Ask:=68.95
High:=69.65
Change %:=-1.05

(pnm)
Open:=16.86
Low:=16.77
Time:=7:52:04
Change:=-0.19
Volume:=790157
Cur:=16.81
Bid:=16.51
Ask:=17.3
High:=16.94
Change %:=-1.12

(pnra)
Open:=130.61
Low:=129.44
Time:=16:39:50
Change:=-1.82
Volume:=302172
Cur:=130.12
Bid:=130.01
Ask:=131.79
High:=132.98
Change %:=-1.38

(pnw)
Open:=44.35
Low:=44.09
Time:=17:24:56
Change:=-0.55
Volume:=412627
Cur:=44.23
Bid:=43.86
Ask:=44.57
High:=44.46
Change %:=-1.23

(pnx)
Open:=2.48
Low:=2.4
Time:=17:35:03
Change:=-0.13
Volume:=215953
Cur:=2.4
Bid:=2.3
Ask:=2.41
High:=2.48
Change %:=-5.14

(podd)
Open:=22.62
Low:=22.4653
Time:=17:13:02
Change:=-0.35
Volume:=342880
Cur:=22.59
Bid:=22.01
Ask:=23.15
High:=22.84
Change %:=-1.53

(powi)
Open:=38.34
Low:=38.26
Time:=16:56:10
Change:=-0.35
Volume:=252869
Cur:=38.69
Bid:=37.92
Ask:=39.58
High:=39.31
Change %:=-0.90

(ppc)
Open:=4.99
Low:=4.9825
Time:=7:52:04
Change:=0.01
Volume:=1006540
Cur:=5.05
Bid:=4.82
Ask:=5.35
High:=5.1
Change %:=0.20

(ppd)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=90.58
Low:=89.86
Time:=7:52:04
Change:=-1.85
Volume:=1049040
Cur:=90.27
Bid:=90.29
Ask:=90.8
High:=91.17
Change %:=-2.01

(pq)
Open:=7.01
Low:=6.94
Time:=16:34:56
Change:=-0.2
Volume:=601657
Cur:=6.97
Bid:=6.65
Ask:=7.23
High:=7.175
Change %:=-2.79

(praa)
Open:=84.18
Low:=81.704
Time:=16:58:15
Change:=-2.78
Volume:=112230
Cur:=82.37
Bid:=82.37
Ask:=86.75
High:=84.55
Change %:=-3.26

(prgo)
Open:=90.36
Low:=89.0
Time:=16:41:02
Change:=-1.23
Volume:=331929
Cur:=89.92
Bid:=89.21
Ask:=91.14
High:=90.71
Change %:=-1.35

(prim)
Open:=13.93
Low:=13.09
Time:=7:22:03
Change:=-0.87
Volume:=216711
Cur:=13.19
Bid:=13.19
Ask:=13.29
High:=13.93
Change %:=-6.19

(prm)
Open:=7.09
Low:=7.08
Time:=16:04:06
Change:=-0.01
Volume:=69538
Cur:=7.08
Bid:=7.08
Ask:=7.11
High:=7.1
Change %:=-0.14

(prs)
Open:=5.79
Low:=5.76
Time:=17:00:00
Change:=0.04
Volume:=55843
Cur:=5.88
Bid:=5.28
Ask:=6.47
High:=6.0
Change %:=0.68

(prsp)
Open:=44.74
Low:=44.34
Time:=7:22:03
Change:=-0.36
Volume:=251821
Cur:=44.82
Bid:=43.88
Ask:=45.72
High:=44.9
Change %:=-0.80

(prx)
Open:=33.69
Low:=33.374
Time:=7:52:04
Change:=-0.6
Volume:=158753
Cur:=33.47
Bid:=32.7
Ask:=34.19
High:=33.81
Change %:=-1.76

(pss)
Open:=15.09
Low:=14.46
Time:=16:56:59
Change:=-0.43
Volume:=1410485
Cur:=14.55
Bid:=14.21
Ask:=14.8
High:=15.26
Change %:=-2.87

(ptv)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.43
Low:=12.99
Time:=7:52:04
Change:=-0.58
Volume:=833035
Cur:=13.02
Bid:=12.62
Ask:=13.48
High:=13.55
Change %:=-4.26

(pvtb)
Open:=13.66
Low:=13.31
Time:=7:22:03
Change:=-0.45
Volume:=309570
Cur:=13.36
Bid:=12.92
Ask:=13.79
High:=13.7
Change %:=-3.26

(pzn)
Open:=5.83
Low:=5.81
Time:=7:52:04
Change:=0.03
Volume:=18895
Cur:=5.92
Bid:=5.92
Ask:=6.12
High:=5.95
Change %:=0.51

(pzz)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.83
Low:=31.75
Time:=7:22:03
Change:=-0.19
Volume:=71910
Cur:=31.87
Bid:=31.16
Ask:=32.61
High:=32.05
Change %:=-0.59

(qcom)
Open:=58.73
Low:=57.76
Time:=16:06:51
Change:=-1.12
Volume:=12724590
Cur:=58.24
Bid:=58.27
Ask:=58.35
High:=58.93
Change %:=-1.89

(qcor)
Open:=27.34
Low:=26.86
Time:=7:22:03
Change:=-0.79
Volume:=935886
Cur:=26.92
Bid:=26.51
Ask:=27.56
High:=27.64
Change %:=-2.85

(qdel)
Open:=15.89
Low:=15.58
Time:=7:22:03
Change:=-0.3
Volume:=224788
Cur:=15.73
Bid:=15.26
Ask:=16.16
High:=15.89
Change %:=-1.87

(qgen)
Open:=18.71
Low:=18.425
Time:=7:22:03
Change:=-0.69
Volume:=1373988
Cur:=18.48
Bid:=18.32
Ask:=18.91
High:=18.81
Change %:=-3.60

(qlty)
Open:=13.0
Low:=12.74
Time:=17:05:23
Change:=-0.1805
Volume:=90020
Cur:=13.13
Bid:=12.72
Ask:=13.57
High:=13.25
Change %:=-1.36

(r)
Open:=57.23
Low:=57.03
Time:=16:13:54
Change:=-0.54
Volume:=573779
Cur:=57.54
Bid:=57.56
Ask:=57.89
High:=57.89
Change %:=-0.93

(rad)
Open:=1.28
Low:=1.28
Time:=16:01:44
Change:=-0.02
Volume:=5156868
Cur:=1.28
Bid:=1.28
Ask:=1.29
High:=1.3
Change %:=-1.54

(rah)
Open:=87.08
Low:=86.49
Time:=7:52:04
Change:=-0.52
Volume:=257986
Cur:=87.04
Bid:=84.1
Ask:=96.96
High:=87.08
Change %:=-0.59

(ras)
Open:=6.59
Low:=6.39
Time:=7:52:04
Change:=-0.24
Volume:=1088481
Cur:=6.44
Bid:=6.44
Ask:=6.74
High:=6.65
Change %:=-3.59

(rden)
Open:=30.25
Low:=29.88
Time:=16:28:29
Change:=-0.61
Volume:=146496
Cur:=30.11
Bid:=30.1
Ask:=30.25
High:=30.76
Change %:=-1.99

(recn)
Open:=12.37
Low:=12.35
Time:=7:22:03
Change:=-0.09
Volume:=444726
Cur:=12.48
Bid:=12.06
Ask:=12.88
High:=12.63
Change %:=-0.72

(reg)
Open:=46.36
Low:=46.2506
Time:=7:52:04
Change:=-0.49
Volume:=760322
Cur:=46.49
Bid:=46.5
Ask:=46.66
High:=46.7
Change %:=-1.04

(ren)
Open:=16.56
Low:=16.23
Time:=7:52:04
Change:=-0.37
Volume:=291007
Cur:=16.35
Bid:=15.92
Ask:=16.86
High:=16.83
Change %:=-2.21

(rev)
Open:=18.61
Low:=18.27
Time:=17:13:09
Change:=-0.15
Volume:=167671
Cur:=18.59
Bid:=18.59
Ask:=19.1
High:=19.3
Change %:=-0.80

(revu)
Open:=0.21
Low:=0.21
Time:=7:22:03
Change:=-0.0001
Volume:=125615
Cur:=0.2119
Bid:=0.1851
Ask:=0.2499
High:=0.232
Change %:=-0.05

(rfmd)
Open:=6.47
Low:=6.42
Time:=7:22:03
Change:=-0.15
Volume:=8731656
Cur:=6.45
Bid:=6.32
Ask:=6.51
High:=6.67
Change %:=-2.27

(rgr)
Open:=23.03
Low:=22.82
Time:=17:16:01
Change:=-0.35
Volume:=90984
Cur:=23.02
Bid:=22.86
Ask:=23.12
High:=23.35
Change %:=-1.50

(rhi)
Open:=26.27
Low:=25.79
Time:=7:52:04
Change:=-0.75
Volume:=1456565
Cur:=25.93
Bid:=25.77
Ask:=26.09
High:=26.57
Change %:=-2.81

(rigl)
Open:=9.78
Low:=9.63
Time:=7:22:03
Change:=-0.17
Volume:=309358
Cur:=9.73
Bid:=9.33
Ask:=10.07
High:=9.89
Change %:=-1.72

(rimm)
Open:=28.72
Low:=27.97
Time:=7:22:03
Change:=-0.93
Volume:=17155493
Cur:=28.05
Bid:=28.06
Ask:=28.12
High:=29.39
Change %:=-3.21

(rjet)
Open:=5.26
Low:=5.115
Time:=16:29:28
Change:=-0.08
Volume:=354077
Cur:=5.22
Bid:=5.19
Ask:=5.27
High:=5.26
Change %:=-1.51

(rkt)
Open:=64.03
Low:=61.7
Time:=16:18:57
Change:=-3.2
Volume:=1698900
Cur:=61.88
Bid:=59.42
Ask:=66.05
High:=64.52
Change %:=-4.92

(rli)
Open:=63.16
Low:=62.87
Time:=7:52:04
Change:=-0.47
Volume:=77628
Cur:=63.03
Bid:=61.23
Ask:=65.26
High:=63.32
Change %:=-0.74

(rloc)
Open:=20.66
Low:=18.94
Time:=7:22:03
Change:=-1.74
Volume:=206845
Cur:=19.33
Bid:=18.82
Ask:=19.88
High:=20.82
Change %:=-8.26

(rnow)
Open:=31.25
Low:=30.43
Time:=16:58:16
Change:=-1.09
Volume:=201584
Cur:=30.58
Bid:=30.1
Ask:=31.21
High:=31.44
Change %:=-3.44

(rnr)
Open:=70.605
Low:=69.64
Time:=17:14:20
Change:=-1.53
Volume:=767585
Cur:=69.72
Bid:=62.51
Ask:=72.86
High:=70.85
Change %:=-2.15

(rnst)
Open:=14.91
Low:=14.71
Time:=7:22:03
Change:=-0.3
Volume:=38274
Cur:=14.77
Bid:=14.28
Ask:=15.25
High:=15.0299
Change %:=-1.99

(roc)
Open:=56.97
Low:=55.8
Time:=16:41:54
Change:=-1.99
Volume:=730417
Cur:=56.13
Bid:=51.0
Ask:=58.66
High:=57.23
Change %:=-3.42

(rocm)
Open:=9.0
Low:=8.84
Time:=7:22:03
Change:=-0.28
Volume:=37991
Cur:=8.84
Bid:=8.76
Ask:=9.14
High:=9.06
Change %:=-3.07

(rodm)
Open:=1.45
Low:=1.41
Time:=16:40:50
Change:=-0.08
Volume:=34322
Cur:=1.41
Bid:=1.3
Ask:=1.75
High:=1.465
Change %:=-5.37

(roiak)
Open:=1.69
Low:=1.57
Time:=16:42:28
Change:=-0.06
Volume:=188553
Cur:=1.65
Bid:=1.33
Ask:=1.94
High:=1.7
Change %:=-3.51

(rok)
Open:=86.27
Low:=84.9
Time:=7:52:04
Change:=-2.08
Volume:=585476
Cur:=85.58
Bid:=85.6
Ask:=86.14
High:=86.4
Change %:=-2.37

(rol)
Open:=21.0
Low:=20.83
Time:=16:31:16
Change:=-0.3
Volume:=181157
Cur:=20.97
Bid:=20.72
Ask:=21.5
High:=21.2
Change %:=-1.41

(roll)
Open:=38.46
Low:=37.97
Time:=16:16:00
Change:=-0.74
Volume:=68164
Cur:=38.3
Bid:=38.3
Ask:=39.95
High:=38.64
Change %:=-1.90

(rop)
Open:=82.58
Low:=81.73
Time:=7:52:04
Change:=-1.54
Volume:=344496
Cur:=82.13
Bid:=81.47
Ask:=82.93
High:=82.85
Change %:=-1.84

(rose)
Open:=53.11
Low:=51.63
Time:=17:06:53
Change:=-2.01
Volume:=783240
Cur:=51.93
Bid:=50.3
Ask:=54.46
High:=53.27
Change %:=-3.73

(rost)
Open:=79.6
Low:=78.61
Time:=7:22:03
Change:=-1.11
Volume:=1442215
Cur:=78.97
Bid:=79.0
Ask:=79.2
High:=80.2
Change %:=-1.39

(rt)
Open:=10.82
Low:=10.51
Time:=7:52:04
Change:=-0.38
Volume:=854396
Cur:=10.57
Bid:=10.51
Ask:=10.71
High:=10.93
Change %:=-3.47

(rtec)
Open:=10.53
Low:=10.46
Time:=16:51:59
Change:=-0.16
Volume:=124959
Cur:=10.52
Bid:=10.24
Ask:=10.8
High:=10.61
Change %:=-1.50

(rtix)
Open:=3.05
Low:=3.0
Time:=16:08:31
Change:=0.01
Volume:=450589
Cur:=3.08
Bid:=3.08
Ask:=3.15
High:=3.17
Change %:=0.33

(rue)
Open:=36.5
Low:=35.51
Time:=17:35:03
Change:=-1.29
Volume:=255130
Cur:=35.69
Bid:=34.87
Ask:=36.43
High:=36.96
Change %:=-3.49

(rwt)
Open:=15.2
Low:=15.17
Time:=16:28:00
Change:=-0.16
Volume:=288823
Cur:=15.18
Bid:=14.92
Ask:=15.44
High:=15.31
Change %:=-1.04

(safm)
Open:=46.03
Low:=45.6
Time:=16:08:31
Change:=-0.34
Volume:=196452
Cur:=45.96
Bid:=45.96
Ask:=46.12
High:=46.32
Change %:=-0.73

(saft)
Open:=41.88
Low:=41.15
Time:=7:22:03
Change:=-0.64
Volume:=64866
Cur:=41.5
Bid:=41.16
Ask:=42.04
High:=42.04
Change %:=-1.52

(sam)
Open:=89.44
Low:=89.44
Time:=17:12:30
Change:=-0.6
Volume:=50317
Cur:=89.79
Bid:=89.25
Ask:=90.31
High:=90.13
Change %:=-0.66

(sanm)
Open:=9.78
Low:=9.51
Time:=16:30:08
Change:=-0.32
Volume:=543591
Cur:=9.55
Bid:=9.25
Ask:=9.59
High:=9.86
Change %:=-3.24

(sbib)
Open:=7.9
Low:=7.74
Time:=16:58:54
Change:=-0.22
Volume:=1112951
Cur:=7.76
Bid:=7.46
Ask:=8.15
High:=7.9
Change %:=-2.76

(sbp)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.01
Low:=19.885
Time:=7:22:03
Change:=-0.28
Volume:=16162
Cur:=19.99
Bid:=19.35
Ask:=20.9
High:=20.18
Change %:=-1.38

(sbux)
Open:=39.98
Low:=39.45
Time:=7:22:03
Change:=-0.61
Volume:=5568263
Cur:=39.74
Bid:=39.77
Ask:=39.95
High:=40.29
Change %:=-1.51

(scl)
Open:=75.08
Low:=74.62
Time:=7:52:04
Change:=-1.34
Volume:=28876
Cur:=75.04
Bid:=75.09
Ask:=80.35
High:=76.1299
Change %:=-1.75

(scmp)
Open:=4.06
Low:=4.01
Time:=16:00:08
Change:=-0.07
Volume:=8507
Cur:=4.02
Bid:=3.98
Ask:=4.09
High:=4.06
Change %:=-1.71

(scs)
Open:=11.38
Low:=10.98
Time:=16:38:48
Change:=-0.41
Volume:=575037
Cur:=11.12
Bid:=10.71
Ask:=11.51
High:=11.39
Change %:=-3.56

(scvl)
Open:=31.83
Low:=31.83
Time:=16:40:57
Change:=-0.05
Volume:=42363
Cur:=32.2
Bid:=30.79
Ask:=33.0
High:=32.5
Change %:=-0.16

(seb)
Open:=2464.5
Low:=2402.0
Time:=16:12:28
Change:=-58.75
Volume:=597
Cur:=2420.25
Bid:=2421.0
Ask:=2477.0
High:=2464.5
Change %:=-2.37

(see)
Open:=23.19
Low:=23.16
Time:=17:24:43
Change:=-0.23
Volume:=1424618
Cur:=23.3
Bid:=23.12
Ask:=23.53
High:=23.32
Change %:=-0.98

(seno)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.95
Low:=36.45
Time:=7:52:04
Change:=-0.86
Volume:=1000006
Cur:=36.6
Bid:=36.41
Ask:=36.81
High:=37.19
Change %:=-2.30

(sfsf)
Open:=30.31
Low:=29.64
Time:=7:22:03
Change:=-0.85
Volume:=1240298
Cur:=30.0
Bid:=29.67
Ask:=30.64
High:=30.76
Change %:=-2.76

(shld)
Open:=73.86
Low:=72.08
Time:=7:22:03
Change:=-2.14
Volume:=278127
Cur:=72.54
Bid:=72.56
Ask:=74.79
High:=74.36
Change %:=-2.87

(shoo)
Open:=40.0
Low:=39.75
Time:=7:22:03
Change:=-0.31
Volume:=401738
Cur:=40.23
Bid:=40.01
Ask:=40.92
High:=40.45
Change %:=-0.76

(shw)
Open:=84.32
Low:=83.78
Time:=17:17:57
Change:=-0.88
Volume:=895190
Cur:=84.21
Bid:=83.79
Ask:=84.94
High:=84.57
Change %:=-1.03

(sial)
Open:=74.7
Low:=73.57
Time:=16:10:32
Change:=-1.95
Volume:=998271
Cur:=73.74
Bid:=73.77
Ask:=74.95
High:=74.9399
Change %:=-2.58

(simg)
Open:=6.89
Low:=6.59
Time:=17:11:58
Change:=-0.35
Volume:=480331
Cur:=6.64
Bid:=6.6
Ask:=6.97
High:=6.97
Change %:=-5.01

(siro)
Open:=55.37
Low:=54.35
Time:=17:10:35
Change:=-1.32
Volume:=391461
Cur:=54.68
Bid:=49.5
Ask:=60.0
High:=55.672
Change %:=-2.36

(sivb)
Open:=60.3
Low:=59.97
Time:=17:35:05
Change:=-0.64
Volume:=564726
Cur:=60.41
Bid:=59.29
Ask:=61.12
High:=60.66
Change %:=-1.05

(sji)
Open:=53.96
Low:=53.57
Time:=7:52:04
Change:=-0.83
Volume:=202403
Cur:=53.96
Bid:=53.49
Ask:=54.61
High:=54.17
Change %:=-1.51

(sjm)
Open:=75.71
Low:=75.5
Time:=7:52:04
Change:=-0.12
Volume:=624780
Cur:=76.13
Bid:=76.13
Ask:=76.65
High:=76.18
Change %:=-0.16

(sjw)
Open:=24.56
Low:=24.3
Time:=7:52:04
Change:=-0.44
Volume:=18527
Cur:=24.36
Bid:=22.14
Ask:=25.44
High:=24.62
Change %:=-1.77

(slh)
Open:=61.14
Low:=59.78
Time:=7:52:04
Change:=-1.77
Volume:=270249
Cur:=59.98
Bid:=54.45
Ask:=62.97
High:=61.17
Change %:=-2.87

(slrc)
Open:=24.88
Low:=24.72
Time:=16:40:06
Change:=-0.3
Volume:=162533
Cur:=24.74
Bid:=24.65
Ask:=25.03
High:=24.96
Change %:=-1.20

(smg)
Open:=51.3
Low:=51.18
Time:=17:26:52
Change:=-0.16
Volume:=683461
Cur:=51.69
Bid:=51.4
Ask:=52.02
High:=51.75
Change %:=-0.31

(smod)
Open:=9.17
Low:=9.17
Time:=16:00:00
Change:=-0.01
Volume:=618815
Cur:=9.17
Bid:=9.17
Ask:=9.18
High:=9.18
Change %:=-0.11

(smrt)
Open:=9.81
Low:=9.58
Time:=16:21:29
Change:=-0.31
Volume:=127373
Cur:=9.71
Bid:=9.7
Ask:=9.73
High:=9.91
Change %:=-3.09

(smsi)
Open:=4.17
Low:=3.9
Time:=7:22:03
Change:=-0.28
Volume:=506588
Cur:=3.92
Bid:=3.9
Ask:=4.23
High:=4.18
Change %:=-6.67

(sndk)
Open:=42.55
Low:=41.3
Time:=7:22:03
Change:=-1.27
Volume:=5654494
Cur:=41.77
Bid:=41.79
Ask:=41.85
High:=42.8
Change %:=-2.95

(snh)
Open:=23.52
Low:=23.28
Time:=7:52:04
Change:=-0.38
Volume:=967795
Cur:=23.32
Bid:=23.21
Ask:=23.88
High:=23.57
Change %:=-1.60

(solr)
Open:=16.25
Low:=15.68
Time:=7:22:03
Change:=-0.69
Volume:=4716214
Cur:=15.82
Bid:=15.8
Ask:=15.89
High:=16.45
Change %:=-4.18

(sonc)
Open:=10.63
Low:=10.48
Time:=16:27:57
Change:=-0.26
Volume:=719647
Cur:=10.54
Bid:=10.51
Ask:=10.6
High:=10.8425
Change %:=-2.41

(sone)
Open:=7.32
Low:=7.3
Time:=7:22:03
Change:=-0.02
Volume:=240573
Cur:=7.37
Bid:=7.36
Ask:=7.44
High:=7.43
Change %:=-0.27

(spec)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.41
Low:=15.18
Time:=16:07:08
Change:=-0.3
Volume:=7190870
Cur:=15.27
Bid:=15.3
Ask:=15.34
High:=15.47
Change %:=-1.93

(spmd)
Open:=3.85
Low:=3.73
Time:=17:05:46
Change:=0.01
Volume:=74181
Cur:=3.9
Bid:=3.42
Ask:=4.17
High:=3.9999
Change %:=0.26

(spn)
Open:=38.51
Low:=37.83
Time:=17:35:00
Change:=-0.98
Volume:=527460
Cur:=38.21
Bid:=37.6
Ask:=38.91
High:=39.03
Change %:=-2.50

(sptn)
Open:=20.62
Low:=20.32
Time:=16:51:32
Change:=-0.34
Volume:=137404
Cur:=20.39
Bid:=19.92
Ask:=20.99
High:=20.88
Change %:=-1.64

(spw)
Open:=83.87
Low:=82.365
Time:=16:54:33
Change:=-2.08
Volume:=292999
Cur:=83.04
Bid:=83.04
Ask:=83.53
High:=84.37
Change %:=-2.44

(srcl)
Open:=92.17
Low:=91.04
Time:=7:22:03
Change:=-1.51
Volume:=215021
Cur:=91.4
Bid:=91.43
Ask:=91.63
High:=92.31
Change %:=-1.63

(srdx)
Open:=11.42
Low:=11.14
Time:=17:34:54
Change:=-0.31
Volume:=40212
Cur:=11.25
Bid:=10.62
Ask:=12.07
High:=11.42
Change %:=-2.68

(sri)
Open:=15.06
Low:=14.95
Time:=17:29:21
Change:=-0.31
Volume:=138420
Cur:=15.02
Bid:=14.59
Ask:=15.45
High:=15.18
Change %:=-2.02

(srsl)
Open:=9.53
Low:=9.38
Time:=7:22:03
Change:=0.23
Volume:=30188
Cur:=9.86
Bid:=9.36
Ask:=10.72
High:=9.91
Change %:=2.39

(srx)
Open:=31.11
Low:=31.09
Time:=7:52:04
Change:=0.0
Volume:=877595
Cur:=31.12
Bid:=31.11
Ask:=31.19
High:=31.17
Change %:=0.00

(srz)
Open:=9.71
Low:=9.33
Time:=7:52:04
Change:=-0.48
Volume:=1336770
Cur:=9.47
Bid:=9.12
Ask:=9.69
High:=9.78
Change %:=-4.82

(ssp)
Open:=9.39
Low:=9.26
Time:=7:52:04
Change:=-0.24
Volume:=182643
Cur:=9.29
Bid:=8.91
Ask:=9.65
High:=9.45
Change %:=-2.52

(stba)
Open:=18.25
Low:=17.87
Time:=7:22:03
Change:=-0.57
Volume:=73474
Cur:=17.9
Bid:=17.87
Ask:=17.98
High:=18.5371
Change %:=-3.09

(stfc)
Open:=16.96
Low:=16.88
Time:=7:22:03
Change:=-0.05
Volume:=16595
Cur:=17.05
Bid:=17.05
Ask:=17.97
High:=17.18
Change %:=-0.29

(sti)
Open:=25.24
Low:=24.762
Time:=17:41:04
Change:=-0.82
Volume:=3476129
Cur:=24.85
Bid:=24.81
Ask:=25.0
High:=25.3
Change %:=-3.19

(stnr)
Open:=49.07
Low:=48.96
Time:=7:22:03
Change:=-0.55
Volume:=25983
Cur:=49.04
Bid:=48.89
Ask:=51.14
High:=49.61
Change %:=-1.11

(stu)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=21.05
Low:=20.75
Time:=7:52:04
Change:=-0.43
Volume:=541558
Cur:=20.78
Bid:=20.4
Ask:=21.37
High:=21.12
Change %:=-2.03

(stx)
Open:=16.65
Low:=16.46
Time:=16:10:48
Change:=-0.225
Volume:=7261459
Cur:=16.71
Bid:=16.63
Ask:=16.89
High:=16.87
Change %:=-1.33

(sui)
Open:=38.17
Low:=37.81
Time:=7:52:04
Change:=-0.33
Volume:=72422
Cur:=38.12
Bid:=37.28
Ask:=38.92
High:=38.5
Change %:=-0.86

(sumr)
Open:=8.57
Low:=8.3
Time:=7:22:03
Change:=-0.13
Volume:=54466
Cur:=8.48
Bid:=8.26
Ask:=8.79
High:=8.58
Change %:=-1.51

(supx)
Open:=21.92
Low:=21.451
Time:=16:58:14
Change:=-0.13
Volume:=22054
Cur:=21.98
Bid:=20.97
Ask:=22.99
High:=22.05
Change %:=-0.59

(sur)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.72
Low:=39.69
Time:=7:22:03
Change:=-0.03
Volume:=1199014
Cur:=39.78
Bid:=38.93
Ask:=40.62
High:=39.81
Change %:=-0.08

(swk)
Open:=73.73
Low:=72.09
Time:=17:31:38
Change:=-2.05
Volume:=1365974
Cur:=72.44
Bid:=72.45
Ask:=72.84
High:=73.77
Change %:=-2.75

(swm)
Open:=56.77
Low:=56.1
Time:=7:52:04
Change:=-1.07
Volume:=71288
Cur:=56.39
Bid:=55.95
Ask:=57.1
High:=57.02
Change %:=-1.86

(sxt)
Open:=38.36
Low:=38.21
Time:=7:52:04
Change:=-0.44
Volume:=119250
Cur:=38.32
Bid:=37.47
Ask:=39.09
High:=38.58
Change %:=-1.14

(sy)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.99
Low:=21.2
Time:=16:31:51
Change:=-0.72
Volume:=125968
Cur:=21.38
Bid:=20.85
Ask:=21.96
High:=21.99
Change %:=-3.26

(symc)
Open:=19.52
Low:=19.24
Time:=16:09:50
Change:=-0.37
Volume:=6111229
Cur:=19.36
Bid:=19.39
Ask:=19.56
High:=19.63
Change %:=-1.88

(symm)
Open:=6.03
Low:=5.94
Time:=16:30:49
Change:=-0.1
Volume:=63252
Cur:=6.01
Bid:=5.95
Ask:=6.03
High:=6.08
Change %:=-1.64

(synm)
Open:=1.37
Low:=1.32
Time:=16:00:03
Change:=-0.03
Volume:=518338
Cur:=1.33
Bid:=1.32
Ask:=1.35
High:=1.37
Change %:=-2.21

(syno)
Open:=18.67
Low:=17.6
Time:=7:22:03
Change:=-1.29
Volume:=40098
Cur:=17.62
Bid:=17.51
Ask:=17.65
High:=18.71
Change %:=-6.82

(synt)
Open:=59.9
Low:=58.56
Time:=7:22:03
Change:=-1.55
Volume:=243637
Cur:=59.31
Bid:=57.0
Ask:=61.87
High:=61.24
Change %:=-2.55

(syx)
Open:=15.45
Low:=15.24
Time:=7:52:04
Change:=-0.02
Volume:=68342
Cur:=15.63
Bid:=15.61
Ask:=15.72
High:=15.67
Change %:=-0.13

(t)
Open:=30.91
Low:=30.7
Time:=7:52:04
Change:=-0.36
Volume:=16411215
Cur:=30.78
Bid:=30.85
Ask:=30.79
High:=30.97
Change %:=-1.16

(tal)
Open:=33.77
Low:=33.21
Time:=7:52:04
Change:=-0.84
Volume:=399279
Cur:=33.63
Bid:=33.1
Ask:=34.31
High:=33.85
Change %:=-2.44

(tap)
Open:=44.15
Low:=43.47
Time:=7:52:04
Change:=-1.05
Volume:=1271444
Cur:=43.5
Bid:=43.52
Ask:=43.67
High:=44.2793
Change %:=-2.36

(tasr)
Open:=4.46
Low:=4.41
Time:=7:22:03
Change:=-0.07
Volume:=176314
Cur:=4.43
Bid:=4.42
Ask:=4.53
High:=4.49
Change %:=-1.56

(tast)
Open:=10.38
Low:=9.7
Time:=16:27:21
Change:=-0.43
Volume:=87116
Cur:=10.16
Bid:=10.16
Ask:=10.75
High:=10.38
Change %:=-4.06

(tat)
Open:=1.64
Low:=1.63
Time:=10:30:04
Change:=0.0
Volume:=1213817
Cur:=1.67
Bid:=1.67
Ask:=1.68
High:=1.69
Change %:=0.00

(tayc)
Open:=8.98
Low:=8.81
Time:=16:40:53
Change:=-0.14
Volume:=15315
Cur:=8.9
Bid:=7.87
Ask:=10.15
High:=9.035
Change %:=-1.55

(tbnk)
Open:=20.37
Low:=20.37
Time:=7:22:03
Change:=0.01
Volume:=23609
Cur:=20.5
Bid:=20.05
Ask:=20.6
High:=20.54
Change %:=0.05

(tc)
Open:=10.16
Low:=9.88
Time:=7:52:04
Change:=-0.32
Volume:=2302366
Cur:=9.94
Bid:=9.94
Ask:=10.15
High:=10.16
Change %:=-3.12

(tcb)
Open:=13.72
Low:=13.47
Time:=7:52:04
Change:=-0.36
Volume:=961485
Cur:=13.49
Bid:=13.04
Ask:=13.92
High:=13.83
Change %:=-2.60

(tco)
Open:=61.91
Low:=61.08
Time:=7:52:04
Change:=-1.03
Volume:=310451
Cur:=61.5
Bid:=60.51
Ask:=63.79
High:=62.08
Change %:=-1.65

(tcrd)
Open:=13.11
Low:=13.11
Time:=16:40:22
Change:=0.05
Volume:=17801
Cur:=13.21
Bid:=12.96
Ask:=13.71
High:=13.25
Change %:=0.38

(tdy)
Open:=48.63
Low:=48.63
Time:=7:52:04
Change:=-1.13
Volume:=222606
Cur:=49.39
Bid:=49.45
Ask:=49.7
High:=50.0
Change %:=-2.24

(te)
Open:=18.97
Low:=18.8
Time:=16:13:38
Change:=-0.34
Volume:=1221303
Cur:=18.83
Bid:=18.85
Ask:=19.11
High:=19.0
Change %:=-1.77

(tecua)
Open:=10.26
Low:=10.02
Time:=16:15:10
Change:=-0.29
Volume:=30768
Cur:=10.15
Bid:=9.52
Ask:=10.93
High:=10.27
Change %:=-2.78

(ten)
Open:=44.66
Low:=43.55
Time:=17:35:03
Change:=-1.85
Volume:=521408
Cur:=43.65
Bid:=43.01
Ask:=44.53
High:=44.9994
Change %:=-4.07

(ter)
Open:=14.67
Low:=14.38
Time:=17:19:33
Change:=-0.49
Volume:=2895782
Cur:=14.42
Bid:=13.94
Ask:=14.4
High:=14.89
Change %:=-3.29

(teva)
Open:=48.86
Low:=48.71
Time:=7:22:03
Change:=-0.17
Volume:=4103734
Cur:=49.3
Bid:=49.3
Ask:=49.4
High:=49.31
Change %:=-0.34

(tfx)
Open:=61.95
Low:=61.8969
Time:=7:52:04
Change:=-0.46
Volume:=247999
Cur:=62.18
Bid:=62.14
Ask:=62.32
High:=62.29
Change %:=-0.73

(tg)
Open:=19.04
Low:=18.81
Time:=7:52:04
Change:=-0.25
Volume:=70358
Cur:=19.13
Bid:=17.35
Ask:=19.74
High:=19.21
Change %:=-1.29

(tgh)
Open:=30.07
Low:=29.65
Time:=16:30:18
Change:=-0.57
Volume:=65512
Cur:=29.85
Bid:=29.17
Ask:=30.54
High:=30.22
Change %:=-1.87

(tgi)
Open:=101.64
Low:=100.24
Time:=16:11:23
Change:=-2.45
Volume:=198152
Cur:=100.55
Bid:=100.6
Ask:=104.91
High:=102.115
Change %:=-2.38

(thff)
Open:=33.27
Low:=32.94
Time:=16:15:08
Change:=-0.75
Volume:=30775
Cur:=33.01
Bid:=32.4
Ask:=33.88
High:=33.61
Change %:=-2.22

(thmd)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.33
Low:=27.7
Time:=7:52:04
Change:=-0.85
Volume:=346980
Cur:=27.81
Bid:=27.05
Ask:=28.36
High:=28.52
Change %:=-2.97

(thrx)
Open:=24.0
Low:=23.87
Time:=16:53:50
Change:=0.02
Volume:=280524
Cur:=24.25
Bid:=23.61
Ask:=24.79
High:=24.27
Change %:=0.08

(tie)
Open:=18.01
Low:=17.58
Time:=17:35:00
Change:=-0.54
Volume:=1692514
Cur:=17.75
Bid:=17.28
Ask:=17.82
High:=18.05
Change %:=-2.95

(tif)
Open:=81.41
Low:=80.16
Time:=16:48:29
Change:=-1.72
Volume:=1590733
Cur:=80.58
Bid:=80.11
Ask:=80.59
High:=81.99
Change %:=-2.09

(tiny)
Open:=5.35
Low:=5.27
Time:=17:35:03
Change:=-0.11
Volume:=91965
Cur:=5.34
Bid:=5.21
Ask:=5.36
High:=5.4
Change %:=-2.02

(tisi)
Open:=24.48
Low:=23.2
Time:=16:30:16
Change:=-1.54
Volume:=102651
Cur:=23.37
Bid:=20.07
Ask:=26.16
High:=24.54
Change %:=-6.18

(tjx)
Open:=54.72
Low:=54.64
Time:=7:52:04
Change:=0.28
Volume:=4290849
Cur:=55.44
Bid:=55.46
Ask:=55.55
High:=55.94
Change %:=0.51

(tklc)
Open:=9.05
Low:=8.88
Time:=7:22:03
Change:=-0.28
Volume:=1078101
Cur:=8.91
Bid:=8.75
Ask:=9.28
High:=9.18
Change %:=-3.05

(tkr)
Open:=50.85
Low:=50.38
Time:=7:52:04
Change:=-1.35
Volume:=527191
Cur:=50.57
Bid:=49.56
Ask:=52.71
High:=51.46
Change %:=-2.60

(tmp)
Open:=40.97
Low:=40.41
Time:=11:40:05
Change:=-0.51
Volume:=31695
Cur:=40.49
Bid:=40.01
Ask:=40.5
High:=41.25
Change %:=-1.24

(tmrk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.88
Low:=40.49
Time:=17:02:06
Change:=-0.76
Volume:=50696
Cur:=40.84
Bid:=39.38
Ask:=41.99
High:=41.06
Change %:=-1.83

(tnk)
Open:=8.97
Low:=8.9
Time:=7:52:04
Change:=-0.2
Volume:=327071
Cur:=8.94
Bid:=8.83
Ask:=9.14
High:=9.0
Change %:=-2.19

(tpgi)
Open:=3.25
Low:=3.25
Time:=16:44:22
Change:=-0.02
Volume:=25083
Cur:=3.29
Bid:=2.06
Ask:=3.97
High:=3.34
Change %:=-0.60

(trad)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.79
Low:=23.23
Time:=17:35:03
Change:=-0.65
Volume:=111830
Cur:=23.46
Bid:=22.87
Ask:=24.06
High:=24.0
Change %:=-2.70

(trex)
Open:=24.47
Low:=23.51
Time:=16:23:12
Change:=-0.92
Volume:=205762
Cur:=23.96
Bid:=23.36
Ask:=24.54
High:=24.47
Change %:=-3.70

(trmk)
Open:=23.47
Low:=23.2
Time:=16:09:02
Change:=-0.41
Volume:=211847
Cur:=23.29
Bid:=23.26
Ask:=23.35
High:=23.53
Change %:=-1.73

(trow)
Open:=60.03
Low:=58.35
Time:=16:19:01
Change:=-2.37
Volume:=1702513
Cur:=58.54
Bid:=58.56
Ask:=59.13
High:=60.24
Change %:=-3.89

(trv)
Open:=58.29
Low:=58.11
Time:=7:52:04
Change:=-0.43
Volume:=3353301
Cur:=58.23
Bid:=58.23
Ask:=58.24
High:=58.75
Change %:=-0.73

(tsn)
Open:=18.53
Low:=18.3
Time:=7:52:04
Change:=-0.23
Volume:=3818107
Cur:=18.42
Bid:=18.44
Ask:=18.49
High:=18.6
Change %:=-1.23

(tsra)
Open:=15.84
Low:=15.82
Time:=17:35:03
Change:=0.15
Volume:=915698
Cur:=16.22
Bid:=16.0
Ask:=16.4
High:=16.31
Change %:=0.93

(ttec)
Open:=22.0
Low:=21.93
Time:=16:50:20
Change:=-0.16
Volume:=227007
Cur:=22.1
Bid:=21.47
Ask:=22.59
High:=22.27
Change %:=-0.72

(ttek)
Open:=23.23
Low:=22.65
Time:=16:40:05
Change:=-0.72
Volume:=271842
Cur:=22.85
Bid:=22.28
Ask:=23.29
High:=23.5
Change %:=-3.05

(tti)
Open:=12.79
Low:=11.89
Time:=16:15:09
Change:=-0.87
Volume:=1671607
Cur:=12.18
Bid:=11.73
Ask:=12.54
High:=12.79
Change %:=-6.67

(tues)
Open:=4.73
Low:=4.63
Time:=7:22:03
Change:=-0.16
Volume:=79984
Cur:=4.66
Bid:=4.62
Ask:=4.99
High:=4.79
Change %:=-3.32

(tvl)
Open:=4.6
Low:=4.32
Time:=16:11:16
Change:=-0.14
Volume:=163575
Cur:=4.53
Bid:=4.53
Ask:=5.2
High:=4.6
Change %:=-3.00

(tw)
Open:=63.66
Low:=62.74
Time:=7:52:04
Change:=-1.05
Volume:=353752
Cur:=62.98
Bid:=60.84
Ask:=65.5
High:=63.85
Change %:=-1.64

(twin)
Open:=39.87
Low:=38.25
Time:=16:15:32
Change:=-1.65
Volume:=43946
Cur:=38.95
Bid:=38.82
Ask:=38.99
High:=40.18
Change %:=-4.06

(two)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.12
Low:=35.74
Time:=17:28:55
Change:=-0.71
Volume:=5547344
Cur:=35.93
Bid:=35.75
Ask:=36.02
High:=36.39
Change %:=-1.94

(txn)
Open:=32.55
Low:=32.32
Time:=7:52:04
Change:=-0.44
Volume:=7093548
Cur:=32.44
Bid:=31.73
Ask:=31.92
High:=33.0
Change %:=-1.34

(txt)
Open:=22.86
Low:=22.06
Time:=16:40:58
Change:=-1.1
Volume:=4159945
Cur:=22.2
Bid:=22.22
Ask:=22.33
High:=22.87
Change %:=-4.72

(tyl)
Open:=26.74
Low:=26.59
Time:=7:52:04
Change:=-0.35
Volume:=112194
Cur:=26.66
Bid:=26.01
Ask:=27.3
High:=26.95
Change %:=-1.30

(ueic)
Open:=25.26
Low:=25.21
Time:=16:40:58
Change:=-0.09
Volume:=28265
Cur:=25.44
Bid:=24.26
Ask:=26.69
High:=25.56
Change %:=-0.35

(ufcs)
Open:=17.56
Low:=17.52
Time:=7:22:03
Change:=-0.01
Volume:=46052
Cur:=17.77
Bid:=17.31
Ask:=17.79
High:=17.98
Change %:=-0.06

(ufpi)
Open:=24.05
Low:=23.54
Time:=7:22:03
Change:=-0.34
Volume:=78039
Cur:=24.04
Bid:=23.66
Ask:=24.04
High:=24.38
Change %:=-1.39

(ufs)
Open:=96.18
Low:=95.45
Time:=17:34:32
Change:=-1.6
Volume:=266519
Cur:=95.91
Bid:=87.07
Ask:=97.0
High:=96.35
Change %:=-1.64

(ugi)
Open:=32.17
Low:=31.98
Time:=17:06:18
Change:=-0.31
Volume:=322644
Cur:=32.05
Bid:=31.3
Ask:=32.74
High:=32.29
Change %:=-0.96

(uhs)
Open:=53.57
Low:=52.34
Time:=17:17:37
Change:=-1.33
Volume:=1045996
Cur:=52.68
Bid:=52.7
Ask:=55.77
High:=54.44
Change %:=-2.46

(uil)
Open:=32.52
Low:=32.33
Time:=7:52:04
Change:=-0.23
Volume:=383310
Cur:=32.58
Bid:=32.01
Ask:=33.28
High:=32.61
Change %:=-0.70

(ulta)
Open:=68.42
Low:=64.83
Time:=7:22:03
Change:=-3.74
Volume:=896242
Cur:=64.96
Bid:=62.5
Ask:=68.27
High:=68.44
Change %:=-5.44

(ulti)
Open:=56.23
Low:=55.79
Time:=16:42:05
Change:=-0.91
Volume:=102212
Cur:=55.97
Bid:=48.23
Ask:=60.0
High:=56.6
Change %:=-1.60

(umbf)
Open:=44.56
Low:=43.97
Time:=17:18:29
Change:=-1.01
Volume:=145123
Cur:=44.19
Bid:=43.84
Ask:=44.73
High:=44.78
Change %:=-2.23

(umh)
Open:=11.25
Low:=11.03
Time:=16:08:00
Change:=-0.15
Volume:=20707
Cur:=11.1
Bid:=10.46
Ask:=11.22
High:=11.25
Change %:=-1.33

(umpq)
Open:=11.77
Low:=11.57
Time:=7:22:03
Change:=-0.34
Volume:=610537
Cur:=11.57
Bid:=11.57
Ask:=12.0
High:=11.8
Change %:=-2.85

(unca)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.31
Low:=42.82
Time:=7:22:03
Change:=-1.14
Volume:=191725
Cur:=43.56
Bid:=43.19
Ask:=44.3
High:=44.62
Change %:=-2.55

(unp)
Open:=103.27
Low:=101.41
Time:=7:52:04
Change:=-2.02
Volume:=3092843
Cur:=102.28
Bid:=102.3
Ask:=102.71
High:=103.456
Change %:=-1.94

(untd)
Open:=6.34
Low:=6.14
Time:=7:22:03
Change:=-0.23
Volume:=464782
Cur:=6.18
Bid:=5.88
Ask:=6.49
High:=6.35
Change %:=-3.59

(upl)
Open:=45.7
Low:=44.41
Time:=7:52:04
Change:=-1.78
Volume:=902291
Cur:=44.54
Bid:=44.12
Ask:=45.31
High:=45.81
Change %:=-3.84

(ups)
Open:=74.15
Low:=73.21
Time:=7:52:04
Change:=-0.83
Volume:=3701051
Cur:=73.74
Bid:=73.76
Ask:=74.04
High:=74.16
Change %:=-1.11

(urbn)
Open:=31.7
Low:=31.14
Time:=7:22:03
Change:=-0.73
Volume:=2608922
Cur:=31.3
Bid:=31.33
Ask:=31.62
High:=32.1
Change %:=-2.28

(uri)
Open:=25.33
Low:=24.58
Time:=17:35:00
Change:=-1.07
Volume:=1380694
Cur:=24.86
Bid:=24.72
Ask:=25.01
High:=25.59
Change %:=-4.13

(urs)
Open:=45.2
Low:=44.38
Time:=16:37:54
Change:=-1.19
Volume:=407427
Cur:=44.55
Bid:=44.32
Ask:=44.84
High:=45.25
Change %:=-2.60

(usap)
Open:=50.1
Low:=48.11
Time:=7:22:03
Change:=-1.74
Volume:=75393
Cur:=48.42
Bid:=48.1
Ask:=51.52
High:=50.1
Change %:=-3.47

(usb)
Open:=25.02
Low:=24.79
Time:=17:35:37
Change:=-0.48
Volume:=8718758
Cur:=24.87
Bid:=24.74
Ask:=25.04
High:=25.105
Change %:=-1.89

(usph)
Open:=25.25
Low:=23.93
Time:=16:27:13
Change:=-1.33
Volume:=34419
Cur:=24.14
Bid:=22.02
Ask:=27.18
High:=25.37
Change %:=-5.22

(utek)
Open:=27.58
Low:=26.57
Time:=7:22:03
Change:=-1.25
Volume:=373122
Cur:=26.87
Bid:=26.21
Ask:=27.49
High:=27.78
Change %:=-4.45

(uti)
Open:=20.28
Low:=19.73
Time:=16:31:45
Change:=-0.6
Volume:=92067
Cur:=19.96
Bid:=18.15
Ask:=21.56
High:=20.39
Change %:=-2.92

(utr)
Open:=29.47
Low:=28.92
Time:=16:58:04
Change:=-0.89
Volume:=191380
Cur:=28.98
Bid:=28.26
Ask:=29.6
High:=29.5
Change %:=-2.98

(utx)
Open:=89.35
Low:=88.82
Time:=7:52:04
Change:=-1.22
Volume:=4107303
Cur:=89.13
Bid:=89.12
Ask:=89.13
High:=89.92
Change %:=-1.35

(uve)
Open:=4.73
Low:=4.681
Time:=17:33:50
Change:=-0.04
Volume:=139245
Cur:=4.73
Bid:=4.71
Ask:=4.83
High:=4.75
Change %:=-0.84

(uvv)
Open:=37.75
Low:=37.07
Time:=7:52:04
Change:=-0.91
Volume:=236916
Cur:=37.2
Bid:=36.96
Ask:=38.0
High:=37.94
Change %:=-2.39

(vcbi)
Open:=5.94
Low:=5.92
Time:=7:22:03
Change:=-0.07
Volume:=38238
Cur:=5.92
Bid:=5.36
Ask:=6.59
High:=6.005
Change %:=-1.17

(vci)
Open:=30.49
Low:=29.94
Time:=16:22:12
Change:=-0.79
Volume:=520052
Cur:=30.05
Bid:=30.02
Ask:=30.2
High:=30.67
Change %:=-2.56

(vgr)
Open:=17.89
Low:=17.8
Time:=16:20:31
Change:=-0.11
Volume:=227755
Cur:=17.9
Bid:=17.89
Ask:=18.0
High:=17.98
Change %:=-0.61

(vlccf)
Open:=22.05
Low:=21.7
Time:=16:29:51
Change:=-0.53
Volume:=85940
Cur:=21.83
Bid:=21.8
Ask:=22.37
High:=22.28
Change %:=-2.37

(vlgea)
Open:=28.2
Low:=27.93
Time:=7:22:03
Change:=-0.23
Volume:=11905
Cur:=28.01
Bid:=27.76
Ask:=29.7
High:=28.36
Change %:=-0.81

(vmed)
Open:=28.65
Low:=27.82
Time:=7:22:03
Change:=-1.09
Volume:=7603486
Cur:=27.91
Bid:=27.93
Ask:=28.53
High:=28.66
Change %:=-3.76

(vnda)
Open:=7.19
Low:=7.05
Time:=16:24:49
Change:=-0.18
Volume:=314704
Cur:=7.1
Bid:=7.1
Ask:=7.18
High:=7.23
Change %:=-2.47

(vocs)
Open:=32.0
Low:=31.61
Time:=7:22:03
Change:=-0.66
Volume:=163442
Cur:=31.78
Bid:=31.01
Ask:=32.43
High:=32.47
Change %:=-2.03

(vod)
Open:=26.21
Low:=26.04
Time:=7:22:03
Change:=-0.56
Volume:=7561596
Cur:=26.19
Bid:=26.2
Ask:=26.29
High:=26.31
Change %:=-2.09

(volc)
Open:=32.17
Low:=31.7
Time:=7:22:03
Change:=-0.76
Volume:=578276
Cur:=31.88
Bid:=31.1
Ask:=32.53
High:=32.74
Change %:=-2.33

(vpfg)
Open:=13.72
Low:=13.71
Time:=16:46:22
Change:=-0.06
Volume:=86810
Cur:=13.74
Bid:=13.67
Ask:=14.19
High:=13.85
Change %:=-0.43

(vphm)
Open:=20.22
Low:=19.25
Time:=17:35:04
Change:=-0.58
Volume:=1191989
Cur:=19.41
Bid:=19.3
Ask:=19.95
High:=20.22
Change %:=-2.90

(vrad)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=34.11
Low:=33.7
Time:=16:07:56
Change:=-0.6
Volume:=1565375
Cur:=33.82
Bid:=33.85
Ask:=33.91
High:=34.34
Change %:=-1.74

(vrtx)
Open:=50.22
Low:=49.77
Time:=16:11:59
Change:=-0.4
Volume:=1082970
Cur:=50.27
Bid:=50.26
Ask:=51.71
High:=50.86
Change %:=-0.79

(vrx)
Open:=53.1
Low:=51.94
Time:=7:52:04
Change:=-1.06
Volume:=2144064
Cur:=52.28
Bid:=51.09
Ask:=55.0
High:=53.75
Change %:=-1.99

(vsec)
Open:=23.75
Low:=23.75
Time:=7:22:03
Change:=0.12
Volume:=12975
Cur:=24.04
Bid:=22.81
Ask:=25.17
High:=24.2092
Change %:=0.50

(vz)
Open:=37.11
Low:=37.01
Time:=7:52:04
Change:=-0.36
Volume:=11346077
Cur:=37.12
Bid:=37.12
Ask:=37.14
High:=37.18
Change %:=-0.96

(wab)
Open:=67.66
Low:=64.27
Time:=16:47:46
Change:=-3.55
Volume:=828203
Cur:=65.25
Bid:=64.26
Ask:=66.23
High:=68.07
Change %:=-5.16

(wash)
Open:=22.76
Low:=22.76
Time:=16:08:31
Change:=-0.12
Volume:=16090
Cur:=22.96
Bid:=22.96
Ask:=23.15
High:=23.18
Change %:=-0.52

(wat)
Open:=96.96
Low:=94.86
Time:=17:02:46
Change:=-3.5
Volume:=615631
Cur:=95.05
Bid:=94.44
Ask:=95.58
High:=97.22
Change %:=-3.55

(wbc)
Open:=70.155
Low:=68.26
Time:=16:41:20
Change:=-2.62
Volume:=691467
Cur:=68.64
Bid:=68.51
Ask:=71.95
High:=70.22
Change %:=-3.68

(wbsn)
Open:=27.46
Low:=26.96
Time:=16:40:39
Change:=-0.78
Volume:=199635
Cur:=27.04
Bid:=26.34
Ask:=27.62
High:=27.61
Change %:=-2.80

(wcrx)
Open:=24.37
Low:=23.945
Time:=16:12:17
Change:=-0.61
Volume:=1705069
Cur:=24.01
Bid:=23.85
Ask:=24.27
High:=24.405
Change %:=-2.48

(wern)
Open:=25.58
Low:=25.36
Time:=16:34:35
Change:=-0.5
Volume:=256628
Cur:=25.47
Bid:=24.8
Ask:=26.02
High:=25.74
Change %:=-1.93

(weys)
Open:=24.76
Low:=24.76
Time:=7:22:03
Change:=0.05
Volume:=8409
Cur:=24.94
Bid:=23.7
Ask:=26.67
High:=25.18
Change %:=0.20

(wfd)
Open:=8.29
Low:=8.28
Time:=7:22:03
Change:=-0.09
Volume:=26410
Cur:=8.28
Bid:=8.17
Ask:=10.05
High:=8.4
Change %:=-1.08

(wfm)
Open:=65.0
Low:=63.89
Time:=16:10:55
Change:=0.3
Volume:=1811211
Cur:=64.66
Bid:=64.69
Ask:=64.99
High:=65.73
Change %:=0.47

(wfmi)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(wgo)
Open:=9.29
Low:=8.85
Time:=7:52:04
Change:=-0.58
Volume:=454230
Cur:=8.87
Bid:=8.85
Ask:=8.95
High:=9.34
Change %:=-6.14

(wgov)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(win)
Open:=13.03
Low:=12.89
Time:=16:46:58
Change:=-0.21
Volume:=3323344
Cur:=12.92
Bid:=12.94
Ask:=13.07
High:=13.0334
Change %:=-1.60

(wina)
Open:=43.52
Low:=42.71
Time:=7:22:03
Change:=-0.28
Volume:=5104
Cur:=42.74
Bid:=40.42
Ask:=52.11
High:=43.52
Change %:=-0.65

(wlk)
Open:=53.31
Low:=52.03
Time:=7:52:04
Change:=-2.36
Volume:=367987
Cur:=52.15
Bid:=47.35
Ask:=55.22
High:=53.71
Change %:=-4.33

(wll)
Open:=57.25
Low:=55.34
Time:=16:13:24
Change:=-2.59
Volume:=1688853
Cur:=55.78
Bid:=55.29
Ask:=55.85
High:=57.3
Change %:=-4.44

(wlt)
Open:=114.23
Low:=111.06
Time:=16:41:36
Change:=-5.46
Volume:=1760341
Cur:=111.09
Bid:=111.1
Ask:=111.68
High:=114.96
Change %:=-4.68

(wmt)
Open:=53.82
Low:=53.7
Time:=7:52:04
Change:=-0.21
Volume:=7488045
Cur:=53.87
Bid:=53.85
Ask:=53.86
High:=54.08
Change %:=-0.39

(wnr)
Open:=20.21
Low:=19.3
Time:=7:52:04
Change:=-1.05
Volume:=3457426
Cur:=19.56
Bid:=19.5
Ask:=19.88
High:=20.53
Change %:=-5.09

(wor)
Open:=22.71
Low:=22.21
Time:=7:52:04
Change:=-0.73
Volume:=1222278
Cur:=22.39
Bid:=22.26
Ask:=22.94
High:=22.71
Change %:=-3.16

(wr)
Open:=26.95
Low:=26.72
Time:=17:22:53
Change:=-0.26
Volume:=679440
Cur:=26.81
Bid:=26.16
Ask:=27.43
High:=27.01
Change %:=-0.96

(wrc)
Open:=52.45
Low:=52.17
Time:=16:34:01
Change:=0.18
Volume:=1616615
Cur:=53.22
Bid:=52.79
Ask:=53.95
High:=54.46
Change %:=0.34

(wri)
Open:=26.34
Low:=26.01
Time:=16:22:51
Change:=-0.54
Volume:=466937
Cur:=26.07
Bid:=25.52
Ask:=26.05
High:=26.44
Change %:=-2.03

(wsbc)
Open:=19.51
Low:=19.17
Time:=17:00:00
Change:=-0.44
Volume:=43066
Cur:=19.26
Bid:=18.53
Ask:=20.28
High:=19.915
Change %:=-2.23

(wso)
Open:=67.47
Low:=66.56
Time:=17:00:49
Change:=-1.62
Volume:=177085
Cur:=66.76
Bid:=53.83
Ask:=71.19
High:=68.1491
Change %:=-2.37

(wts)
Open:=36.04
Low:=35.88
Time:=17:15:37
Change:=-0.24
Volume:=383433
Cur:=36.31
Bid:=36.02
Ask:=36.38
High:=36.34
Change %:=-0.66

(wtsla)
Open:=4.9
Low:=4.8
Time:=7:22:03
Change:=-0.13
Volume:=964816
Cur:=4.83
Bid:=4.83
Ask:=5.14
High:=4.955
Change %:=-2.62

(wwon)
Open:=5.34
Low:=5.34
Time:=16:16:51
Change:=-0.01
Volume:=6275
Cur:=5.61
Bid:=4.87
Ask:=11.98
High:=6.085
Change %:=-0.18

(wynn)
Open:=159.17
Low:=155.96
Time:=7:22:03
Change:=-4.34
Volume:=1998125
Cur:=156.81
Bid:=156.84
Ask:=157.25
High:=160.61
Change %:=-2.69

(xco)
Open:=15.66
Low:=15.17
Time:=16:54:43
Change:=-0.64
Volume:=5067559
Cur:=15.21
Bid:=15.22
Ask:=15.49
High:=15.7
Change %:=-4.04

(xec)
Open:=87.61
Low:=84.66
Time:=7:52:04
Change:=-4.19
Volume:=754873
Cur:=84.88
Bid:=84.36
Ask:=85.39
High:=87.7
Change %:=-4.70

(xlnx)
Open:=35.76
Low:=35.52
Time:=16:12:24
Change:=-0.58
Volume:=3269794
Cur:=35.66
Bid:=35.69
Ask:=35.81
High:=36.4
Change %:=-1.60

(xnpt)
Open:=7.54
Low:=7.45
Time:=17:24:47
Change:=-0.14
Volume:=367791
Cur:=7.51
Bid:=7.19
Ask:=7.85
High:=7.67
Change %:=-1.83

(xom)
Open:=81.3
Low:=81.12
Time:=7:52:04
Change:=-0.52
Volume:=20511300
Cur:=81.9
Bid:=81.9
Ask:=81.93
High:=82.11
Change %:=-0.63

(xprt)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.9
Low:=38.55
Time:=7:22:03
Change:=-0.31
Volume:=1940313
Cur:=38.92
Bid:=38.92
Ask:=38.98
High:=39.06
Change %:=-0.79

(xrit)
Open:=4.9
Low:=4.83
Time:=7:22:03
Change:=-0.01
Volume:=46898
Cur:=4.95
Bid:=4.93
Ask:=5.01
High:=5.02
Change %:=-0.20

(xtxi)
Open:=12.56
Low:=12.2999
Time:=7:22:03
Change:=-0.38
Volume:=348903
Cur:=12.36
Bid:=12.21
Ask:=12.75
High:=12.64
Change %:=-2.98

(xxia)
Open:=9.83
Low:=9.45
Time:=16:14:40
Change:=-0.2
Volume:=2114080
Cur:=9.7
Bid:=9.33
Ask:=9.89
High:=9.84
Change %:=-2.02

(yhoo)
Open:=15.43
Low:=14.99
Time:=7:22:03
Change:=-0.56
Volume:=21308453
Cur:=15.05
Bid:=15.07
Ask:=15.12
High:=15.44
Change %:=-3.59

(ysi)
Open:=10.7
Low:=10.48
Time:=7:52:04
Change:=-0.28
Volume:=844844
Cur:=10.55
Bid:=10.13
Ask:=10.89
High:=10.7
Change %:=-2.59

(yum)
Open:=55.19
Low:=55.08
Time:=7:52:04
Change:=-0.1
Volume:=3570144
Cur:=55.51
Bid:=55.66
Ask:=55.75
High:=56.07
Change %:=-0.18

(zbra)
Open:=42.77
Low:=41.99
Time:=7:22:03
Change:=-1.11
Volume:=127586
Cur:=42.21
Bid:=41.97
Ask:=42.76
High:=42.97
Change %:=-2.56

(zgen)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.89
Low:=5.82
Time:=7:22:03
Change:=-0.05
Volume:=227512
Cur:=5.9
Bid:=5.6
Ask:=6.02
High:=5.95
Change %:=-0.84

(zixi)
Open:=4.02
Low:=3.85
Time:=17:35:00
Change:=-0.17
Volume:=645027
Cur:=3.91
Bid:=3.85
Ask:=3.95
High:=4.0475
Change %:=-4.17

(zoll)
Open:=57.09
Low:=56.5
Time:=17:35:00
Change:=-1.23
Volume:=100164
Cur:=56.66
Bid:=53.93
Ask:=59.69
High:=57.49
Change %:=-2.12

