(aa)
Open:=15.79
Low:=15.7
Time:=15:59:19
Change:=-0.2
Volume:=33407526
Cur:=15.71
Bid:=15.71
Ask:=15.74
High:=16.1
Change %:=-1.26

(aan)
Open:=28.28
Low:=28.01
Time:=15:59:19
Change:=-0.27
Volume:=337567
Cur:=28.05
Bid:=27.61
Ask:=28.69
High:=28.55
Change %:=-0.95

(aapl)
Open:=353.53
Low:=348.62
Time:=14:37:02
Change:=-0.25
Volume:=16042238
Cur:=353.75
Bid:=353.93
Ask:=354.05
High:=357.68
Change %:=-0.07

(abat)
Open:=0.99
Low:=0.94
Time:=14:37:02
Change:=-0.04
Volume:=1474759
Cur:=0.96
Bid:=0.926
Ask:=0.95
High:=1.0
Change %:=-4.00

(abax)
Open:=29.0
Low:=28.84
Time:=16:01:00
Change:=-0.34
Volume:=54673
Cur:=28.88
Bid:=28.88
Ask:=31.04
High:=29.37
Change %:=-1.16

(abbc)
Open:=10.28
Low:=10.28
Time:=14:37:02
Change:=0.14
Volume:=25851
Cur:=10.42
Bid:=10.11
Ask:=10.7
High:=10.55
Change %:=1.36

(abcb)
Open:=8.94
Low:=8.94
Time:=14:37:02
Change:=0.18
Volume:=30003
Cur:=9.13
Bid:=8.91
Ask:=9.89
High:=9.35
Change %:=2.01

(abg)
Open:=19.05
Low:=18.74
Time:=15:59:19
Change:=-0.26
Volume:=332573
Cur:=18.95
Bid:=18.39
Ask:=19.42
High:=19.11
Change %:=-1.35

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

(abmd)
Open:=16.28
Low:=16.18
Time:=14:37:02
Change:=-0.09
Volume:=135684
Cur:=16.23
Bid:=15.79
Ask:=16.23
High:=16.53
Change %:=-0.55

(acas)
Open:=9.68
Low:=9.62
Time:=17:35:04
Change:=0.09
Volume:=4007688
Cur:=9.82
Bid:=9.71
Ask:=10.16
High:=9.92
Change %:=0.92

(acet)
Open:=6.34
Low:=6.25
Time:=14:37:02
Change:=-0.2
Volume:=228754
Cur:=6.25
Bid:=6.0
Ask:=6.58
High:=6.41
Change %:=-3.10

(aco)
Open:=37.88
Low:=37.7
Time:=15:59:19
Change:=-0.21
Volume:=52316
Cur:=37.88
Bid:=36.71
Ask:=39.37
High:=38.75
Change %:=-0.55

(acom)
Open:=42.01
Low:=41.74
Time:=14:37:02
Change:=0.22
Volume:=748241
Cur:=42.42
Bid:=42.42
Ask:=42.6
High:=43.0
Change %:=0.52

(actg)
Open:=36.87
Low:=36.14
Time:=17:35:05
Change:=-0.37
Volume:=162599
Cur:=36.84
Bid:=36.09
Ask:=37.69
High:=37.52
Change %:=-0.99

(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:=30.8
Low:=30.23
Time:=14:37:02
Change:=-0.63
Volume:=5496766
Cur:=30.35
Bid:=30.18
Ask:=30.31
High:=30.8
Change %:=-2.03

(adct)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=53.93
Low:=53.5
Time:=14:37:02
Change:=-0.06
Volume:=2265491
Cur:=53.81
Bid:=53.81
Ask:=54.1
High:=54.2
Change %:=-0.11

(adpi)
Open:=12.93
Low:=12.89
Time:=16:40:36
Change:=0.16
Volume:=85742
Cur:=13.12
Bid:=12.03
Ask:=13.3
High:=13.16
Change %:=1.23

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

(adsk)
Open:=39.03
Low:=37.14
Time:=16:03:07
Change:=-1.76
Volume:=3747077
Cur:=37.23
Bid:=37.13
Ask:=37.29
High:=39.19
Change %:=-4.51

(adtn)
Open:=40.39
Low:=39.71
Time:=14:37:02
Change:=-0.5
Volume:=1090651
Cur:=40.13
Bid:=39.25
Ask:=40.19
High:=40.39
Change %:=-1.23

(aec)
Open:=16.86
Low:=16.86
Time:=15:59:19
Change:=0.17
Volume:=246877
Cur:=17.05
Bid:=16.58
Ask:=17.54
High:=17.39
Change %:=1.01

(aeis)
Open:=13.07
Low:=12.76
Time:=16:22:10
Change:=-0.3
Volume:=412553
Cur:=12.9
Bid:=12.85
Ask:=12.94
High:=13.2
Change %:=-2.27

(aet)
Open:=42.86
Low:=42.77
Time:=15:59:19
Change:=0.48
Volume:=4615872
Cur:=43.34
Bid:=43.2
Ask:=43.61
High:=43.88
Change %:=1.12

(afce)
Open:=16.47
Low:=16.47
Time:=17:35:02
Change:=0.23
Volume:=102449
Cur:=16.75
Bid:=16.01
Ask:=17.6
High:=17.015
Change %:=1.39

(agam)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=49.6
Low:=48.56
Time:=16:31:10
Change:=-1.12
Volume:=2434134
Cur:=49.18
Bid:=48.87
Ask:=49.43
High:=50.19
Change %:=-2.23

(agx)
Open:=10.26
Low:=10.24
Time:=15:42:55
Change:=-0.12
Volume:=6669
Cur:=10.24
Bid:=10.11
Ask:=10.43
High:=10.45
Change %:=-1.16

(agys)
Open:=8.77
Low:=8.65
Time:=16:41:21
Change:=0.015
Volume:=174710
Cur:=8.745
Bid:=8.39
Ask:=9.09
High:=9.02
Change %:=0.17

(ahc)
Open:=7.34
Low:=7.3
Time:=15:59:19
Change:=-0.05
Volume:=31418
Cur:=7.31
Bid:=6.61
Ask:=7.47
High:=7.48
Change %:=-0.68

(aht)
Open:=12.33
Low:=12.3
Time:=15:59:19
Change:=0.06
Volume:=476514
Cur:=12.44
Bid:=11.98
Ask:=12.8
High:=12.67
Change %:=0.48

(aig)
Open:=28.77
Low:=28.6
Time:=15:59:19
Change:=-0.21
Volume:=4715614
Cur:=28.72
Bid:=28.61
Ask:=28.74
High:=29.24
Change %:=-0.73

(airm)
Open:=74.67
Low:=74.25
Time:=16:19:30
Change:=0.16
Volume:=51458
Cur:=74.9
Bid:=74.01
Ask:=74.82
High:=75.86
Change %:=0.21

(ajg)
Open:=28.3
Low:=28.27
Time:=16:59:18
Change:=0.16
Volume:=406149
Cur:=28.53
Bid:=27.96
Ask:=29.29
High:=28.74
Change %:=0.56

(akam)
Open:=30.84
Low:=30.521
Time:=16:02:05
Change:=0.13
Volume:=3526032
Cur:=30.94
Bid:=30.93
Ask:=30.97
High:=31.19
Change %:=0.42

(alb)
Open:=68.78
Low:=68.4
Time:=15:59:19
Change:=-0.44
Volume:=602695
Cur:=68.66
Bid:=68.26
Ask:=69.01
High:=69.55
Change %:=-0.64

(alc)
Open:=16.09
Low:=16.06
Time:=17:03:22
Change:=-0.07
Volume:=21917
Cur:=16.06
Bid:=15.59
Ask:=16.82
High:=16.345
Change %:=-0.43

(ale)
Open:=40.89
Low:=40.89
Time:=15:59:19
Change:=0.32
Volume:=228361
Cur:=41.44
Bid:=41.19
Ask:=41.65
High:=41.76
Change %:=0.78

(alex)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=30.22
Low:=30.22
Time:=14:37:02
Change:=0.55
Volume:=12145
Cur:=30.7
Bid:=28.79
Ask:=31.89
High:=31.47
Change %:=1.82

(alth)
Open:=2.04
Low:=2.0
Time:=14:37:02
Change:=-0.01
Volume:=403953
Cur:=2.05
Bid:=2.0
Ask:=2.16
High:=2.08
Change %:=-0.49

(altr)
Open:=45.72
Low:=44.61
Time:=16:02:31
Change:=-1.09
Volume:=5792636
Cur:=45.06
Bid:=44.88
Ask:=45.0
High:=45.89
Change %:=-2.36

(alxa)
Open:=1.78
Low:=1.72
Time:=14:37:02
Change:=0.01
Volume:=353736
Cur:=1.77
Bid:=1.76
Ask:=1.84
High:=1.82
Change %:=0.57

(alxn)
Open:=50.48
Low:=50.04
Time:=14:37:02
Change:=0.04
Volume:=1674012
Cur:=50.41
Bid:=50.35
Ask:=50.41
High:=50.72
Change %:=0.08

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

(amat)
Open:=12.88
Low:=12.52
Time:=14:37:02
Change:=-0.34
Volume:=27821896
Cur:=12.64
Bid:=12.59
Ask:=12.63
High:=12.88
Change %:=-2.62

(amg)
Open:=101.4
Low:=100.63
Time:=15:59:19
Change:=-0.87
Volume:=469660
Cur:=100.84
Bid:=99.11
Ask:=105.72
High:=103.09
Change %:=-0.86

(amgn)
Open:=57.15
Low:=56.84
Time:=16:01:59
Change:=0.0
Volume:=3868769
Cur:=56.9
Bid:=56.95
Ask:=57.08
High:=57.29
Change %:=0.00

(amn)
Open:=84.98
Low:=84.98
Time:=17:09:50
Change:=0.1
Volume:=195760
Cur:=85.31
Bid:=84.97
Ask:=85.86
High:=85.4
Change %:=0.12

(amp)
Open:=54.6
Low:=54.58
Time:=17:18:59
Change:=0.7
Volume:=3134693
Cur:=55.66
Bid:=55.48
Ask:=55.93
High:=56.75
Change %:=1.27

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

(amsg)
Open:=26.34
Low:=26.17
Time:=16:57:41
Change:=0.04
Volume:=101854
Cur:=26.54
Bid:=25.94
Ask:=27.2
High:=26.76
Change %:=0.15

(amt)
Open:=52.91
Low:=52.72
Time:=15:59:19
Change:=-0.15
Volume:=1547750
Cur:=52.91
Bid:=52.71
Ask:=53.05
High:=53.42
Change %:=-0.28

(amzn)
Open:=214.64
Low:=211.12
Time:=14:37:02
Change:=-1.32
Volume:=3955542
Cur:=211.23
Bid:=211.11
Ask:=211.36
High:=215.65
Change %:=-0.62

(anf)
Open:=71.55
Low:=71.11
Time:=15:59:19
Change:=0.32
Volume:=1786481
Cur:=71.69
Bid:=71.64
Ask:=71.91
High:=72.79
Change %:=0.45

(ango)
Open:=14.19
Low:=13.8
Time:=14:37:02
Change:=-0.23
Volume:=102490
Cur:=14.06
Bid:=13.61
Ask:=14.49
High:=14.19
Change %:=-1.61

(anr)
Open:=43.89
Low:=43.32
Time:=15:59:19
Change:=0.12
Volume:=5002690
Cur:=43.37
Bid:=43.41
Ask:=43.67
High:=44.56
Change %:=0.28

(anth)
Open:=8.05
Low:=8.0307
Time:=17:23:09
Change:=0.15
Volume:=60758
Cur:=8.2
Bid:=8.21
Ask:=8.93
High:=8.27
Change %:=1.86

(anv)
Open:=37.09
Low:=36.75
Time:=17:33:38
Change:=-0.08
Volume:=839152
Cur:=37.31
Bid:=36.49
Ask:=37.3
High:=38.09
Change %:=-0.21

(aoi)
Open:=3.3
Low:=3.25
Time:=15:59:19
Change:=-0.04
Volume:=255486
Cur:=3.26
Bid:=3.0
Ask:=3.74
High:=3.4
Change %:=-1.21

(aon)
Open:=50.66
Low:=50.66
Time:=15:59:19
Change:=0.56
Volume:=1666900
Cur:=51.27
Bid:=51.02
Ask:=51.52
High:=51.74
Change %:=1.10

(apac)
Open:=8.44
Low:=8.43
Time:=16:07:51
Change:=0.02
Volume:=3106884
Cur:=8.46
Bid:=8.45
Ask:=8.47
High:=8.52
Change %:=0.24

(apd)
Open:=94.71
Low:=94.64
Time:=16:39:55
Change:=-0.56
Volume:=1823284
Cur:=94.74
Bid:=94.39
Ask:=95.33
High:=95.54
Change %:=-0.59

(apkt)
Open:=69.49
Low:=66.7267
Time:=14:37:02
Change:=-2.88
Volume:=1473065
Cur:=66.78
Bid:=66.8
Ask:=67.36
High:=69.49
Change %:=-4.13

(apol)
Open:=47.91
Low:=47.91
Time:=16:02:48
Change:=1.94
Volume:=3138278
Cur:=49.71
Bid:=49.69
Ask:=49.84
High:=49.77
Change %:=4.06

(apsg)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.44
Low:=8.35
Time:=17:11:01
Change:=-0.01
Volume:=453329
Cur:=8.41
Bid:=8.03
Ask:=8.69
High:=8.6599
Change %:=-0.12

(arb)
Open:=40.67
Low:=40.65
Time:=15:59:19
Change:=-0.25
Volume:=92573
Cur:=40.75
Bid:=39.61
Ask:=42.19
High:=41.12
Change %:=-0.61

(are)
Open:=80.1
Low:=80.1
Time:=15:59:19
Change:=1.27
Volume:=578271
Cur:=81.74
Bid:=78.78
Ask:=83.77
High:=82.52
Change %:=1.58

(ari)
Open:=16.13
Low:=16.0
Time:=15:59:19
Change:=-0.11
Volume:=73436
Cur:=16.0
Bid:=15.92
Ask:=16.74
High:=16.22
Change %:=-0.68

(aria)
Open:=12.15
Low:=11.92
Time:=14:37:02
Change:=-0.08
Volume:=2760850
Cur:=12.12
Bid:=12.03
Ask:=12.12
High:=12.35
Change %:=-0.66

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

(aro)
Open:=18.01
Low:=17.51
Time:=16:25:10
Change:=-0.46
Volume:=2192212
Cur:=17.54
Bid:=17.52
Ask:=17.63
High:=18.13
Change %:=-2.56

(arow)
Open:=24.39
Low:=24.3
Time:=14:37:02
Change:=0.06
Volume:=20859
Cur:=24.39
Bid:=24.32
Ask:=24.79
High:=24.84
Change %:=0.25

(artg)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.93
Low:=37.02
Time:=16:57:20
Change:=-0.89
Volume:=2030592
Cur:=37.28
Bid:=37.08
Ask:=37.49
High:=37.94
Change %:=-2.33

(asca)
Open:=23.85
Low:=23.54
Time:=17:22:07
Change:=-0.21
Volume:=234828
Cur:=23.61
Bid:=22.99
Ask:=24.15
High:=24.02
Change %:=-0.88

(asfi)
Open:=7.86
Low:=7.836
Time:=16:40:13
Change:=-0.04
Volume:=17150
Cur:=7.9
Bid:=7.5
Ask:=8.66
High:=7.98
Change %:=-0.50

(asgr)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:06:02
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:=2:06:02
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.25
Low:=37.84
Time:=14:37:02
Change:=-0.45
Volume:=18860
Cur:=37.85
Bid:=37.79
Ask:=39.53
High:=38.63
Change %:=-1.17

(atpg)
Open:=15.06
Low:=15.06
Time:=16:29:13
Change:=0.24
Volume:=874802
Cur:=15.41
Bid:=15.42
Ask:=15.52
High:=15.74
Change %:=1.58

(atsg)
Open:=6.59
Low:=6.5
Time:=16:51:52
Change:=-0.085
Volume:=263799
Cur:=6.555
Bid:=6.49
Ask:=6.89
High:=6.78
Change %:=-1.28

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

(atvi)
Open:=11.85
Low:=11.76
Time:=14:37:02
Change:=-0.02
Volume:=4776171
Cur:=11.83
Bid:=11.84
Ask:=11.99
High:=11.95
Change %:=-0.17

(auxl)
Open:=19.8
Low:=19.65
Time:=16:16:13
Change:=-0.115
Volume:=388163
Cur:=19.815
Bid:=19.29
Ask:=20.34
High:=20.07
Change %:=-0.58

(avid)
Open:=18.96
Low:=18.8
Time:=14:37:02
Change:=-0.06
Volume:=98080
Cur:=18.98
Bid:=19.01
Ask:=19.79
High:=19.17
Change %:=-0.32

(avnw)
Open:=3.76
Low:=3.76
Time:=16:15:51
Change:=-0.01
Volume:=123334
Cur:=3.78
Bid:=3.36
Ask:=3.78
High:=3.85
Change %:=-0.26

(avx)
Open:=14.98
Low:=14.72
Time:=15:59:19
Change:=-0.31
Volume:=188376
Cur:=14.73
Bid:=14.27
Ask:=15.17
High:=15.0
Change %:=-2.06

(avy)
Open:=38.61
Low:=38.28
Time:=16:34:11
Change:=-0.18
Volume:=645449
Cur:=38.31
Bid:=38.13
Ask:=38.56
High:=38.74
Change %:=-0.47

(awi)
Open:=45.41
Low:=45.08
Time:=15:59:19
Change:=-0.48
Volume:=112433
Cur:=45.18
Bid:=44.36
Ask:=46.2
High:=45.75
Change %:=-1.05

(awr)
Open:=34.99
Low:=34.93
Time:=15:59:19
Change:=-0.06
Volume:=54474
Cur:=35.05
Bid:=34.87
Ask:=35.3
High:=35.27
Change %:=-0.17

(axl)
Open:=11.03
Low:=10.96
Time:=15:59:19
Change:=-0.16
Volume:=1671449
Cur:=10.98
Bid:=10.9
Ask:=11.0
High:=11.27
Change %:=-1.44

(axp)
Open:=52.92
Low:=52.38
Time:=15:59:19
Change:=0.13
Volume:=6048547
Cur:=52.4
Bid:=52.4
Ask:=52.41
High:=53.36
Change %:=0.25

(axs)
Open:=30.44
Low:=30.44
Time:=17:02:17
Change:=0.22
Volume:=691331
Cur:=30.73
Bid:=30.07
Ask:=31.47
High:=30.99
Change %:=0.72

(azo)
Open:=293.21
Low:=293.1
Time:=15:59:19
Change:=2.09
Volume:=392332
Cur:=297.59
Bid:=296.35
Ask:=299.23
High:=299.6
Change %:=0.71

(ba)
Open:=73.62
Low:=71.79
Time:=15:59:19
Change:=-1.44
Volume:=5309177
Cur:=71.91
Bid:=71.92
Ask:=71.93
High:=73.86
Change %:=-1.96

(bac)
Open:=10.27
Low:=10.2
Time:=15:59:19
Change:=-0.14
Volume:=141812656
Cur:=10.21
Bid:=10.21
Ask:=10.22
High:=10.4
Change %:=-1.35

(bamm)
Open:=3.35
Low:=3.17
Time:=16:10:48
Change:=-0.09
Volume:=87402
Cur:=3.25
Bid:=2.44
Ask:=3.75
High:=3.375
Change %:=-2.69

(bbbb)
Open:=44.18
Low:=44.11
Time:=14:37:02
Change:=-0.06
Volume:=4640564
Cur:=44.13
Bid:=44.14
Ask:=44.79
High:=44.18
Change %:=-0.14

(bbby)
Open:=59.47
Low:=59.13
Time:=16:03:01
Change:=-0.22
Volume:=1782344
Cur:=59.13
Bid:=59.03
Ask:=59.25
High:=59.86
Change %:=-0.37

(bbg)
Open:=45.3
Low:=44.85
Time:=16:20:38
Change:=-0.51
Volume:=917704
Cur:=44.98
Bid:=44.71
Ask:=45.2
High:=46.13
Change %:=-1.12

(bbgi)
Open:=4.13
Low:=4.02
Time:=17:30:47
Change:=-0.13
Volume:=1743
Cur:=4.07
Bid:=3.9
Ask:=4.33
High:=4.15
Change %:=-3.10

(bbw)
Open:=6.37
Low:=6.36
Time:=15:59:19
Change:=0.08
Volume:=41126
Cur:=6.48
Bid:=6.44
Ask:=9.5
High:=6.63
Change %:=1.25

(bc)
Open:=19.47
Low:=19.36
Time:=17:35:04
Change:=-0.15
Volume:=1581427
Cur:=19.4
Bid:=19.25
Ask:=19.96
High:=20.0
Change %:=-0.77

(bcrx)
Open:=3.88
Low:=3.8352
Time:=14:37:02
Change:=0.0
Volume:=128930
Cur:=3.89
Bid:=3.68
Ask:=3.99
High:=3.99
Change %:=0.00

(bcsi)
Open:=22.05
Low:=21.82
Time:=14:37:02
Change:=-0.24
Volume:=456653
Cur:=21.88
Bid:=21.81
Ask:=22.45
High:=22.16
Change %:=-1.08

(bdge)
Open:=21.37
Low:=21.37
Time:=14:37:02
Change:=0.24
Volume:=14627
Cur:=21.6
Bid:=21.16
Ask:=21.79
High:=21.82
Change %:=1.12

(beat)
Open:=5.145
Low:=5.09
Time:=17:35:01
Change:=0.08
Volume:=158273
Cur:=5.23
Bid:=5.05
Ask:=5.75
High:=5.3
Change %:=1.55

(beav)
Open:=40.25
Low:=39.76
Time:=17:35:01
Change:=-0.31
Volume:=835449
Cur:=40.12
Bid:=39.27
Ask:=40.97
High:=40.5
Change %:=-0.77

(belfb)
Open:=20.94
Low:=20.26
Time:=14:37:02
Change:=-0.17
Volume:=33205
Cur:=20.74
Bid:=20.36
Ask:=21.34
High:=21.05
Change %:=-0.81

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

(bfs)
Open:=40.08
Low:=39.88
Time:=16:34:34
Change:=0.26
Volume:=39126
Cur:=40.43
Bid:=39.01
Ask:=41.96
High:=41.18
Change %:=0.65

(bgcp)
Open:=7.86
Low:=7.85
Time:=14:37:02
Change:=0.01
Volume:=808102
Cur:=7.93
Bid:=7.71
Ask:=8.27
High:=8.18
Change %:=0.13

(bgs)
Open:=20.54
Low:=20.48
Time:=16:29:12
Change:=-0.02
Volume:=275737
Cur:=20.61
Bid:=20.3
Ask:=21.15
High:=20.75
Change %:=-0.10

(bh)
Open:=380.92
Low:=380.92
Time:=16:04:18
Change:=4.88
Volume:=7842
Cur:=386.91
Bid:=366.89
Ask:=402.14
High:=395.01
Change %:=1.28

(bidu)
Open:=141.72
Low:=137.7
Time:=14:37:02
Change:=-3.46
Volume:=8712999
Cur:=138.94
Bid:=138.94
Ask:=139.48
High:=142.3
Change %:=-2.43

(biib)
Open:=105.84
Low:=103.99
Time:=14:37:02
Change:=-1.38
Volume:=1567251
Cur:=104.05
Bid:=104.02
Ask:=104.09
High:=106.3344
Change %:=-1.31

(bio)
Open:=118.36
Low:=118.09
Time:=16:51:31
Change:=0.1
Volume:=35724
Cur:=119.04
Bid:=118.36
Ask:=119.65
High:=119.7
Change %:=0.08

(bj)
Open:=50.37
Low:=50.35
Time:=15:59:19
Change:=0.01
Volume:=2118715
Cur:=50.36
Bid:=50.34
Ask:=50.35
High:=50.44
Change %:=0.02

(bkmu)
Open:=3.71
Low:=3.62
Time:=16:21:24
Change:=0.08
Volume:=74188
Cur:=3.79
Bid:=3.79
Ask:=3.83
High:=3.82
Change %:=2.16

(bldr)
Open:=2.09
Low:=2.08
Time:=14:37:02
Change:=0.02
Volume:=71487
Cur:=2.12
Bid:=1.9
Ask:=2.54
High:=2.15
Change %:=0.95

(blk)
Open:=185.4
Low:=183.5
Time:=16:10:26
Change:=-2.69
Volume:=943046
Cur:=183.69
Bid:=183.0
Ask:=184.25
High:=188.56
Change %:=-1.44

(bll)
Open:=39.74
Low:=39.03
Time:=17:16:14
Change:=-0.42
Volume:=2156824
Cur:=39.5
Bid:=39.27
Ask:=39.71
High:=39.74
Change %:=-1.05

(bmc)
Open:=55.22
Low:=54.07
Time:=14:37:02
Change:=-1.1
Volume:=1488251
Cur:=54.09
Bid:=54.11
Ask:=56.57
High:=55.3
Change %:=-1.99

(bmi)
Open:=36.28
Low:=36.19
Time:=17:26:38
Change:=0.29
Volume:=61754
Cur:=36.8
Bid:=35.93
Ask:=37.51
High:=37.01
Change %:=0.79

(bmrn)
Open:=28.66
Low:=28.56
Time:=17:35:00
Change:=0.24
Volume:=1278336
Cur:=28.9
Bid:=28.16
Ask:=29.51
High:=29.0
Change %:=0.84

(bmtc)
Open:=20.45
Low:=20.41
Time:=14:37:02
Change:=0.07
Volume:=30529
Cur:=20.53
Bid:=20.26
Ask:=22.45
High:=20.72
Change %:=0.34

(bokf)
Open:=54.72
Low:=54.72
Time:=16:17:38
Change:=0.15
Volume:=63141
Cur:=55.0
Bid:=53.2
Ask:=57.01
High:=55.71
Change %:=0.27

(boom)
Open:=21.93
Low:=21.9
Time:=16:40:45
Change:=0.08
Volume:=58201
Cur:=22.18
Bid:=21.57
Ask:=22.71
High:=22.55
Change %:=0.36

(bpop)
Open:=2.63
Low:=2.62
Time:=16:14:31
Change:=-0.025
Volume:=6213490
Cur:=2.62
Bid:=2.61
Ask:=2.63
High:=2.66
Change %:=-0.95

(brc)
Open:=32.28
Low:=32.2
Time:=17:13:22
Change:=0.29
Volume:=337651
Cur:=32.68
Bid:=32.51
Ask:=32.86
High:=32.99
Change %:=0.90

(brcm)
Open:=33.69
Low:=32.9
Time:=14:37:02
Change:=-0.6
Volume:=7476373
Cur:=33.34
Bid:=33.28
Ask:=33.35
High:=33.78
Change %:=-1.77

(bre)
Open:=51.95
Low:=51.95
Time:=15:59:19
Change:=0.62
Volume:=868030
Cur:=52.72
Bid:=52.42
Ask:=52.99
High:=53.22
Change %:=1.19

(brli)
Open:=20.4
Low:=20.4
Time:=14:37:02
Change:=0.15
Volume:=191726
Cur:=20.63
Bid:=20.64
Ask:=21.17
High:=20.92
Change %:=0.73

(brs)
Open:=49.85
Low:=49.56
Time:=16:38:25
Change:=-0.28
Volume:=137392
Cur:=49.84
Bid:=49.57
Ask:=50.18
High:=50.42
Change %:=-0.56

(bsrr)
Open:=11.06
Low:=11.0201
Time:=14:37:02
Change:=0.1
Volume:=7978
Cur:=11.13
Bid:=10.91
Ask:=11.19
High:=11.18
Change %:=0.91

(bstc)
Open:=24.57
Low:=23.61
Time:=16:00:37
Change:=-0.43
Volume:=2130
Cur:=24.03
Bid:=23.26
Ask:=32.0
High:=24.57
Change %:=-1.76

(btn)
Open:=4.56
Low:=4.45
Time:=16:56:48
Change:=-0.06
Volume:=93456
Cur:=4.47
Bid:=4.42
Ask:=4.58
High:=4.56
Change %:=-1.32

(buse)
Open:=5.18
Low:=5.08
Time:=16:23:36
Change:=-0.03
Volume:=79056
Cur:=5.16
Bid:=4.85
Ask:=5.66
High:=5.25
Change %:=-0.58

(bxg)
Open:=2.71
Low:=2.65
Time:=15:59:19
Change:=-0.05
Volume:=31622
Cur:=2.65
Bid:=2.08
Ask:=3.02
High:=2.8
Change %:=-1.85

(bxs)
Open:=11.66
Low:=11.66
Time:=15:59:19
Change:=0.35
Volume:=903585
Cur:=12.06
Bid:=11.67
Ask:=12.51
High:=12.24
Change %:=2.99

(byi)
Open:=40.4
Low:=40.31
Time:=15:59:19
Change:=0.54
Volume:=557316
Cur:=41.05
Bid:=40.12
Ask:=41.83
High:=41.45
Change %:=1.33

(bz)
Open:=7.7
Low:=7.63
Time:=15:59:19
Change:=-0.07
Volume:=1242196
Cur:=7.69
Bid:=7.39
Ask:=7.99
High:=7.83
Change %:=-0.90

(c)
Open:=39.48
Low:=39.02
Time:=15:59:19
Change:=-0.72
Volume:=43597481
Cur:=39.07
Bid:=39.07
Ask:=39.09
High:=40.02
Change %:=-1.81

(ca)
Open:=22.91
Low:=22.49
Time:=16:00:52
Change:=-0.48
Volume:=6156407
Cur:=22.51
Bid:=22.51
Ask:=22.54
High:=23.04
Change %:=-2.09

(cag)
Open:=26.1
Low:=26.04
Time:=15:59:19
Change:=0.17
Volume:=4866642
Cur:=26.32
Bid:=26.2
Ask:=26.48
High:=26.5
Change %:=0.65

(cah)
Open:=45.71
Low:=45.71
Time:=15:59:19
Change:=0.52
Volume:=3576799
Cur:=46.23
Bid:=46.11
Ask:=46.36
High:=46.78
Change %:=1.14

(cake)
Open:=32.92
Low:=32.7
Time:=16:54:49
Change:=-0.29
Volume:=759705
Cur:=32.73
Bid:=32.41
Ask:=33.19
High:=33.36
Change %:=-0.88

(cap)
Open:=19.97
Low:=19.86
Time:=17:35:01
Change:=-0.2
Volume:=84440
Cur:=19.96
Bid:=19.43
Ask:=20.5
High:=20.48
Change %:=-0.99

(cas)
Open:=16.94
Low:=16.86
Time:=16:34:09
Change:=0.0
Volume:=32846
Cur:=17.03
Bid:=16.42
Ask:=17.77
High:=17.36
Change %:=0.00

(casc)
Open:=51.25
Low:=51.08
Time:=17:33:09
Change:=-0.26
Volume:=68910
Cur:=51.41
Bid:=49.69
Ask:=54.63
High:=52.83
Change %:=-0.50

(cat)
Open:=107.63
Low:=106.67
Time:=15:59:19
Change:=-1.15
Volume:=7524768
Cur:=107.01
Bid:=107.0
Ask:=107.01
High:=108.46
Change %:=-1.06

(caty)
Open:=16.2
Low:=16.2
Time:=17:34:37
Change:=0.25
Volume:=252854
Cur:=16.49
Bid:=16.49
Ask:=16.68
High:=16.71
Change %:=1.54

(cavm)
Open:=42.23
Low:=39.825
Time:=16:30:22
Change:=-2.45
Volume:=1545985
Cur:=40.08
Bid:=39.89
Ask:=40.47
High:=42.23
Change %:=-5.76

(cb)
Open:=61.69
Low:=61.64
Time:=15:59:19
Change:=0.26
Volume:=1458001
Cur:=62.04
Bid:=61.79
Ask:=62.35
High:=62.69
Change %:=0.42

(cbb)
Open:=3.24
Low:=3.17
Time:=15:59:19
Change:=-0.05
Volume:=984159
Cur:=3.19
Bid:=3.15
Ask:=3.22
High:=3.27
Change %:=-1.54

(cbg)
Open:=23.83
Low:=23.47
Time:=15:59:19
Change:=-0.42
Volume:=4670504
Cur:=23.48
Bid:=23.5
Ask:=23.62
High:=24.03
Change %:=-1.76

(cbr)
Open:=5.49
Low:=5.3801
Time:=15:59:19
Change:=-0.02
Volume:=317644
Cur:=5.51
Bid:=5.26
Ask:=5.8
High:=5.54
Change %:=-0.36

(cbu)
Open:=24.73
Low:=24.73
Time:=17:16:55
Change:=0.13
Volume:=142465
Cur:=24.91
Bid:=24.25
Ask:=25.44
High:=25.17
Change %:=0.52

(ccbg)
Open:=10.24
Low:=10.18
Time:=14:37:02
Change:=-0.08
Volume:=18183
Cur:=10.18
Bid:=9.52
Ask:=11.08
High:=10.49
Change %:=-0.78

(ccc)
Open:=16.75
Low:=16.62
Time:=17:35:02
Change:=-0.18
Volume:=341264
Cur:=16.63
Bid:=16.5
Ask:=17.14
High:=16.82
Change %:=-1.07

(cce)
Open:=28.2701
Low:=28.2701
Time:=16:47:20
Change:=-0.14
Volume:=2757861
Cur:=28.34
Bid:=28.19
Ask:=28.52
High:=28.605
Change %:=-0.49

(ccmp)
Open:=44.69
Low:=43.4
Time:=14:37:02
Change:=-1.58
Volume:=243600
Cur:=43.41
Bid:=43.03
Ask:=43.79
High:=44.73
Change %:=-3.51

(ccne)
Open:=13.91
Low:=13.9008
Time:=16:09:55
Change:=0.03
Volume:=9530
Cur:=13.93
Bid:=11.42
Ask:=16.38
High:=14.1
Change %:=0.22

(ccoi)
Open:=16.98
Low:=16.77
Time:=16:44:07
Change:=-0.03
Volume:=380161
Cur:=16.96
Bid:=16.42
Ask:=17.39
High:=17.16
Change %:=-0.18

(cdzi)
Open:=10.86
Low:=10.46
Time:=16:04:55
Change:=-0.29
Volume:=52673
Cur:=10.57
Bid:=10.46
Ask:=10.85
High:=11.09
Change %:=-2.67

(cec)
Open:=40.91
Low:=40.77
Time:=16:58:27
Change:=0.18
Volume:=67926
Cur:=41.2
Bid:=40.99
Ask:=41.45
High:=41.84
Change %:=0.44

(ceco)
Open:=22.07
Low:=21.83
Time:=14:37:02
Change:=0.53
Volume:=555759
Cur:=22.66
Bid:=22.54
Ask:=22.69
High:=22.8
Change %:=2.39

(celg)
Open:=61.27
Low:=61.03
Time:=14:37:02
Change:=0.05
Volume:=1822598
Cur:=61.06
Bid:=61.03
Ask:=61.23
High:=61.64
Change %:=0.08

(ceph)
Open:=80.07
Low:=80.07
Time:=16:01:07
Change:=0.0
Volume:=1774973
Cur:=80.09
Bid:=80.08
Ask:=80.15
High:=80.22
Change %:=0.00

(cern)
Open:=62.98
Low:=62.17
Time:=14:37:02
Change:=-0.54
Volume:=901221
Cur:=62.29
Bid:=62.24
Ask:=62.4
High:=62.98
Change %:=-0.86

(cers)
Open:=2.91
Low:=2.86
Time:=14:37:02
Change:=-0.03
Volume:=210402
Cur:=2.89
Bid:=2.9
Ask:=3.19
High:=2.95
Change %:=-1.03

(cffn)
Open:=11.71
Low:=11.57
Time:=17:35:02
Change:=-0.05
Volume:=991360
Cur:=11.61
Bid:=11.25
Ask:=12.07
High:=11.74
Change %:=-0.43

(cfnb)
Open:=16.15
Low:=15.42
Time:=16:08:45
Change:=-0.3
Volume:=3048
Cur:=15.73
Bid:=15.36
Ask:=19.88
High:=16.254
Change %:=-1.87

(cfnl)
Open:=10.83
Low:=10.83
Time:=17:00:00
Change:=0.2
Volume:=49271
Cur:=11.06
Bid:=10.72
Ask:=11.78
High:=11.26
Change %:=1.84

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

(cgx)
Open:=54.29
Low:=53.86
Time:=17:09:35
Change:=-0.7
Volume:=71877
Cur:=53.99
Bid:=53.66
Ask:=54.34
High:=55.4
Change %:=-1.28

(chdx)
Open:=13.05
Low:=13.05
Time:=16:41:42
Change:=0.04
Volume:=22263
Cur:=13.18
Bid:=13.2
Ask:=14.06
High:=13.42
Change %:=0.30

(chg)
Open:=53.0
Low:=52.5625
Time:=16:53:38
Change:=0.39
Volume:=23765
Cur:=53.46
Bid:=53.17
Ask:=53.81
High:=53.87
Change %:=0.73

(chh)
Open:=33.02
Low:=33.01
Time:=15:59:19
Change:=-0.05
Volume:=170956
Cur:=33.12
Bid:=32.94
Ask:=33.32
High:=33.52
Change %:=-0.15

(chkp)
Open:=57.38
Low:=57.26
Time:=14:37:02
Change:=0.02
Volume:=1368625
Cur:=57.35
Bid:=57.28
Ask:=57.36
High:=57.94
Change %:=0.03

(chrs)
Open:=4.35
Low:=4.2
Time:=16:18:39
Change:=-0.01
Volume:=829916
Cur:=4.36
Bid:=4.36
Ask:=4.4
High:=4.48
Change %:=-0.23

(chrw)
Open:=80.47
Low:=79.43
Time:=14:37:02
Change:=-0.94
Volume:=783089
Cur:=79.51
Bid:=79.45
Ask:=79.66
High:=80.62
Change %:=-1.17

(chs)
Open:=15.49
Low:=15.41
Time:=17:33:49
Change:=-0.01
Volume:=2245357
Cur:=15.55
Bid:=15.46
Ask:=15.95
High:=15.92
Change %:=-0.06

(chsp)
Open:=17.36
Low:=16.97
Time:=16:27:11
Change:=-0.41
Volume:=62913
Cur:=16.98
Bid:=16.76
Ask:=17.48
High:=17.48
Change %:=-2.36

(cix)
Open:=13.4
Low:=13.4
Time:=15:42:55
Change:=-0.16
Volume:=328
Cur:=13.4
Bid:=13.36
Ask:=13.76
High:=13.4
Change %:=-1.18

(ckh)
Open:=102.87
Low:=102.38
Time:=16:15:20
Change:=-0.03
Volume:=81430
Cur:=102.87
Bid:=99.95
Ask:=106.92
High:=104.23
Change %:=-0.03

(ckp)
Open:=17.43
Low:=17.3701
Time:=15:59:19
Change:=-0.05
Volume:=194523
Cur:=17.47
Bid:=17.0
Ask:=17.98
High:=17.63
Change %:=-0.29

(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:=2:05:05
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=46.85
Low:=46.85
Time:=16:26:59
Change:=0.16
Volume:=178584
Cur:=47.26
Bid:=47.01
Ask:=47.56
High:=47.86
Change %:=0.34

(cldt)
Open:=15.99
Low:=15.88
Time:=15:59:19
Change:=-0.09
Volume:=44225
Cur:=15.89
Bid:=15.41
Ask:=16.63
High:=16.07
Change %:=-0.56

(clh)
Open:=106.85
Low:=106.78
Time:=17:13:57
Change:=-0.29
Volume:=156879
Cur:=107.86
Bid:=51.31
Ask:=109.03
High:=108.34
Change %:=-0.27

(clne)
Open:=14.7
Low:=14.5802
Time:=17:40:53
Change:=1.96
Volume:=7070511
Cur:=15.08
Bid:=15.33
Ask:=15.43
High:=15.45
Change %:=14.94

(clny)
Open:=18.01
Low:=17.89
Time:=15:59:19
Change:=-0.17
Volume:=341247
Cur:=17.89
Bid:=17.49
Ask:=18.19
High:=18.12
Change %:=-0.94

(clp)
Open:=20.93
Low:=20.92
Time:=15:59:19
Change:=0.13
Volume:=509925
Cur:=21.16
Bid:=20.76
Ask:=21.68
High:=21.58
Change %:=0.62

(clr)
Open:=64.96
Low:=64.7
Time:=16:29:13
Change:=0.38
Volume:=857519
Cur:=65.5
Bid:=63.52
Ask:=67.54
High:=66.61
Change %:=0.58

(clrt)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=66.68
Low:=66.32
Time:=17:11:10
Change:=-0.19
Volume:=62299
Cur:=66.66
Bid:=64.35
Ask:=69.85
High:=67.61
Change %:=-0.28

(cmcsa)
Open:=25.11
Low:=24.62
Time:=16:06:21
Change:=-0.41
Volume:=21131141
Cur:=24.62
Bid:=24.63
Ask:=24.7
High:=25.21
Change %:=-1.64

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

(cmls)
Open:=3.39
Low:=3.2108
Time:=14:37:02
Change:=0.08
Volume:=278644
Cur:=3.48
Bid:=3.43
Ask:=3.5
High:=3.55
Change %:=2.35

(cmn)
Open:=27.59
Low:=27.5
Time:=15:59:19
Change:=-0.09
Volume:=38261
Cur:=27.71
Bid:=27.18
Ask:=28.47
High:=27.92
Change %:=-0.32

(cmo)
Open:=13.3
Low:=13.2
Time:=15:59:19
Change:=-0.05
Volume:=1290644
Cur:=13.25
Bid:=13.15
Ask:=13.25
High:=13.3
Change %:=-0.38

(cmp)
Open:=85.08
Low:=84.61
Time:=15:59:19
Change:=-0.31
Volume:=164063
Cur:=84.98
Bid:=84.47
Ask:=85.47
High:=85.53
Change %:=-0.36

(cmtl)
Open:=29.11
Low:=29.0
Time:=17:35:02
Change:=0.04
Volume:=362188
Cur:=29.09
Bid:=28.89
Ask:=29.35
High:=29.36
Change %:=0.14

(cnbka)
Open:=27.24
Low:=26.49
Time:=14:37:02
Change:=-0.25
Volume:=2485
Cur:=26.97
Bid:=10.98
Ask:=34.11
High:=27.46
Change %:=-0.92

(cnc)
Open:=36.02
Low:=35.92
Time:=15:59:19
Change:=0.24
Volume:=337855
Cur:=36.38
Bid:=35.5
Ask:=37.06
High:=36.73
Change %:=0.66

(cnk)
Open:=19.65
Low:=19.58
Time:=17:04:18
Change:=0.06
Volume:=715428
Cur:=19.78
Bid:=19.29
Ask:=20.34
High:=20.01
Change %:=0.30

(cnsl)
Open:=19.85
Low:=19.76
Time:=16:47:54
Change:=0.01
Volume:=273104
Cur:=19.81
Bid:=19.76
Ask:=20.12
High:=20.0
Change %:=0.05

(cog)
Open:=63.6
Low:=63.19
Time:=15:59:19
Change:=-0.08
Volume:=1538901
Cur:=63.32
Bid:=63.01
Ask:=63.7
High:=64.39
Change %:=-0.13

(colb)
Open:=17.09
Low:=17.09
Time:=14:37:02
Change:=0.22
Volume:=188015
Cur:=17.48
Bid:=16.97
Ask:=17.95
High:=17.58
Change %:=1.27

(comv)
Open:=3.33
Low:=3.2
Time:=14:37:02
Change:=0.0
Volume:=197998
Cur:=3.3
Bid:=2.91
Ask:=3.37
High:=3.33
Change %:=0.00

(coo)
Open:=80.13
Low:=79.97
Time:=15:59:19
Change:=-0.16
Volume:=333671
Cur:=80.27
Bid:=80.19
Ask:=81.94
High:=80.95
Change %:=-0.20

(cost)
Open:=80.89
Low:=80.65
Time:=14:37:02
Change:=0.03
Volume:=1680896
Cur:=80.71
Bid:=80.7
Ask:=80.79
High:=81.76
Change %:=0.04

(cov)
Open:=52.3
Low:=52.19
Time:=16:45:42
Change:=0.36
Volume:=2796132
Cur:=52.65
Bid:=51.32
Ask:=53.88
High:=53.176
Change %:=0.69

(cown)
Open:=3.81
Low:=3.76
Time:=14:37:02
Change:=-0.09
Volume:=399777
Cur:=3.76
Bid:=3.46
Ask:=3.96
High:=3.85
Change %:=-2.34

(cpa)
Open:=69.86
Low:=69.07
Time:=15:59:19
Change:=-0.76
Volume:=217947
Cur:=69.19
Bid:=62.0
Ask:=71.89
High:=70.24
Change %:=-1.09

(cpe)
Open:=6.69
Low:=6.69
Time:=15:59:19
Change:=0.09
Volume:=377280
Cur:=6.86
Bid:=6.54
Ask:=7.2
High:=7.1
Change %:=1.33

(cpn)
Open:=15.81
Low:=15.74
Time:=17:35:05
Change:=0.24
Volume:=3419549
Cur:=16.12
Bid:=16.0
Ask:=16.58
High:=16.23
Change %:=1.51

(cprt)
Open:=46.63
Low:=46.26
Time:=16:45:11
Change:=-0.38
Volume:=374129
Cur:=46.41
Bid:=46.11
Ask:=46.38
High:=46.8
Change %:=-0.81

(cpst)
Open:=1.51
Low:=1.5
Time:=14:37:02
Change:=0.01
Volume:=1255734
Cur:=1.52
Bid:=1.51
Ask:=1.54
High:=1.53
Change %:=0.66

(cpy)
Open:=12.65
Low:=12.51
Time:=17:34:05
Change:=0.13
Volume:=25016
Cur:=12.79
Bid:=11.79
Ask:=13.34
High:=12.81
Change %:=1.03

(cr)
Open:=49.3
Low:=48.99
Time:=17:21:44
Change:=-0.49
Volume:=241471
Cur:=49.07
Bid:=48.76
Ask:=49.29
High:=49.67
Change %:=-0.99

(cra)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.56
Low:=28.56
Time:=14:37:02
Change:=-0.08
Volume:=13426
Cur:=28.7
Bid:=26.5
Ask:=29.11
High:=29.52
Change %:=-0.28

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

(crdn)
Open:=36.24
Low:=35.58
Time:=16:23:32
Change:=-0.31
Volume:=228921
Cur:=36.21
Bid:=36.14
Ask:=36.3
High:=36.68
Change %:=-0.85

(cree)
Open:=31.02
Low:=30.34
Time:=14:37:02
Change:=0.07
Volume:=4474944
Cur:=31.32
Bid:=31.4
Ask:=31.49
High:=31.95
Change %:=0.22

(crmt)
Open:=34.45
Low:=34.02
Time:=14:37:02
Change:=0.0
Volume:=36825
Cur:=34.62
Bid:=33.39
Ask:=35.74
High:=34.77
Change %:=0.00

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

(crrc)
Open:=11.58
Low:=11.31
Time:=16:41:45
Change:=-0.24
Volume:=20992
Cur:=11.33
Bid:=10.0
Ask:=12.7
High:=11.61
Change %:=-2.07

(crs)
Open:=56.33
Low:=55.83
Time:=17:03:36
Change:=-0.4
Volume:=467207
Cur:=56.15
Bid:=55.85
Ask:=56.48
High:=56.9
Change %:=-0.71

(csco)
Open:=15.43
Low:=15.42
Time:=14:37:02
Change:=0.17
Volume:=87333631
Cur:=15.6
Bid:=15.62
Ask:=15.63
High:=15.96
Change %:=1.10

(csgp)
Open:=57.61
Low:=57.438
Time:=14:37:02
Change:=0.36
Volume:=162039
Cur:=58.18
Bid:=54.33
Ask:=61.25
High:=58.45
Change %:=0.62

(cstr)
Open:=55.29
Low:=54.32
Time:=16:26:11
Change:=1.98
Volume:=1391011
Cur:=57.38
Bid:=57.02
Ask:=57.54
High:=57.64
Change %:=3.57

(csu)
Open:=9.12
Low:=8.76
Time:=17:23:52
Change:=-0.37
Volume:=158667
Cur:=8.79
Bid:=8.45
Ask:=9.16
High:=9.24
Change %:=-4.04

(cswc)
Open:=98.91
Low:=98.91
Time:=16:40:56
Change:=-0.34
Volume:=1989
Cur:=99.46
Bid:=39.87
Ask:=103.83
High:=99.87
Change %:=-0.34

(ctas)
Open:=32.94
Low:=32.23
Time:=14:37:02
Change:=-0.63
Volume:=2005312
Cur:=32.3
Bid:=32.1
Ask:=32.28
High:=33.13
Change %:=-1.91

(ctgx)
Open:=12.36
Low:=12.3
Time:=16:41:38
Change:=-0.02
Volume:=25312
Cur:=12.38
Bid:=11.53
Ask:=13.12
High:=12.52
Change %:=-0.16

(ctl)
Open:=39.6
Low:=39.3
Time:=15:59:19
Change:=-0.15
Volume:=3493502
Cur:=39.31
Bid:=38.96
Ask:=39.2
High:=39.6
Change %:=-0.38

(ctrp)
Open:=43.61
Low:=42.99
Time:=14:37:02
Change:=-0.66
Volume:=1343021
Cur:=43.11
Bid:=43.09
Ask:=43.31
High:=43.69
Change %:=-1.51

(ctsh)
Open:=73.38
Low:=72.69
Time:=14:37:02
Change:=-1.22
Volume:=3072845
Cur:=73.54
Bid:=73.35
Ask:=73.53
High:=74.08
Change %:=-1.63

(ctxs)
Open:=79.41
Low:=75.83
Time:=16:06:25
Change:=-2.82
Volume:=2953403
Cur:=76.37
Bid:=76.23
Ask:=76.81
High:=79.74
Change %:=-3.56

(cvo)
Open:=6.21
Low:=6.1
Time:=15:59:19
Change:=-0.09
Volume:=212562
Cur:=6.17
Bid:=6.11
Ask:=6.33
High:=6.35
Change %:=-1.44

(cvx)
Open:=103.99
Low:=103.99
Time:=15:59:19
Change:=-0.02
Volume:=8689505
Cur:=104.39
Bid:=104.42
Ask:=104.43
High:=105.95
Change %:=-0.02

(cxs)
Open:=11.25
Low:=11.17
Time:=16:20:23
Change:=-0.05
Volume:=371324
Cur:=11.18
Bid:=11.01
Ask:=11.2
High:=11.3
Change %:=-0.45

(cyh)
Open:=25.57
Low:=25.54
Time:=15:59:19
Change:=-0.12
Volume:=1653454
Cur:=25.61
Bid:=25.0
Ask:=26.26
High:=26.18
Change %:=-0.47

(cyn)
Open:=53.95
Low:=53.17
Time:=17:35:01
Change:=1.18
Volume:=540267
Cur:=54.42
Bid:=54.11
Ask:=54.72
High:=55.29
Change %:=2.22

(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:=1.2
Low:=1.165
Time:=16:12:15
Change:=0.05
Volume:=662992
Cur:=1.24
Bid:=1.19
Ask:=1.24
High:=1.27
Change %:=4.20

(cytr)
Open:=0.74
Low:=0.74
Time:=14:37:02
Change:=-0.01
Volume:=368816
Cur:=0.74
Bid:=0.68
Ask:=0.7414
High:=0.79
Change %:=-1.33

(dakt)
Open:=10.84
Low:=10.65
Time:=14:37:02
Change:=-0.08
Volume:=110134
Cur:=10.81
Bid:=10.46
Ask:=11.25
High:=11.1
Change %:=-0.73

(dal)
Open:=8.97
Low:=8.56
Time:=15:59:19
Change:=-0.39
Volume:=30188650
Cur:=8.61
Bid:=8.6
Ask:=8.65
High:=9.02
Change %:=-4.33

(dar)
Open:=17.4
Low:=17.15
Time:=17:01:04
Change:=0.25
Volume:=1422401
Cur:=17.65
Bid:=17.31
Ask:=18.1
High:=17.78
Change %:=1.44

(dbd)
Open:=31.58
Low:=31.51
Time:=15:59:19
Change:=0.08
Volume:=221182
Cur:=31.7
Bid:=31.51
Ask:=31.86
High:=32.05
Change %:=0.25

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

(dd)
Open:=54.59
Low:=54.32
Time:=15:59:19
Change:=-0.43
Volume:=4450837
Cur:=54.37
Bid:=54.36
Ask:=54.37
High:=54.99
Change %:=-0.78

(ddic)
Open:=9.7
Low:=9.54
Time:=14:37:02
Change:=-0.15
Volume:=82619
Cur:=9.55
Bid:=9.47
Ask:=9.81
High:=9.745
Change %:=-1.55

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

(de)
Open:=82.89
Low:=81.5
Time:=15:59:19
Change:=-1.84
Volume:=7584182
Cur:=81.65
Bid:=81.53
Ask:=81.85
High:=83.15
Change %:=-2.20

(deck)
Open:=92.0
Low:=91.4801
Time:=16:20:22
Change:=0.33
Volume:=630678
Cur:=92.89
Bid:=92.5
Ask:=92.94
High:=93.61
Change %:=0.36

(dei)
Open:=19.93
Low:=19.89
Time:=17:06:14
Change:=0.05
Volume:=1799141
Cur:=20.04
Bid:=19.58
Ask:=20.57
High:=20.51
Change %:=0.25

(dell)
Open:=16.56
Low:=16.4
Time:=14:37:02
Change:=-0.1
Volume:=16520860
Cur:=16.55
Bid:=16.55
Ask:=16.6
High:=16.8
Change %:=-0.60

(dest)
Open:=19.32
Low:=18.6508
Time:=16:25:03
Change:=-0.11
Volume:=57083
Cur:=19.23
Bid:=18.67
Ask:=19.7
High:=19.63
Change %:=-0.57

(dfz)
Open:=11.36
Low:=11.26
Time:=16:43:07
Change:=-0.09
Volume:=11868
Cur:=11.28
Bid:=11.16
Ask:=11.45
High:=11.42
Change %:=-0.79

(dgi)
Open:=25.05
Low:=25.01
Time:=16:03:54
Change:=0.05
Volume:=353833
Cur:=25.09
Bid:=25.12
Ask:=25.68
High:=25.54
Change %:=0.20

(dhil)
Open:=82.98
Low:=80.75
Time:=14:37:02
Change:=-0.72
Volume:=13990
Cur:=82.02
Bid:=33.47
Ask:=87.78
High:=83.8
Change %:=-0.87

(dhr)
Open:=53.28
Low:=53.03
Time:=16:51:52
Change:=-0.21
Volume:=2850712
Cur:=53.29
Bid:=53.05
Ask:=53.57
High:=53.87
Change %:=-0.39

(dis)
Open:=39.34
Low:=39.03
Time:=15:59:19
Change:=-0.07
Volume:=11183918
Cur:=39.15
Bid:=39.15
Ask:=39.16
High:=39.52
Change %:=-0.18

(dk)
Open:=16.12
Low:=15.99
Time:=16:29:13
Change:=-0.09
Volume:=329799
Cur:=16.07
Bid:=15.6
Ask:=16.56
High:=16.44
Change %:=-0.56

(dlb)
Open:=41.01
Low:=40.82
Time:=15:59:19
Change:=-0.02
Volume:=698049
Cur:=41.15
Bid:=40.31
Ask:=41.82
High:=41.43
Change %:=-0.05

(dllr)
Open:=22.57
Low:=22.396
Time:=14:37:02
Change:=-0.01
Volume:=318974
Cur:=22.59
Bid:=22.55
Ask:=22.63
High:=23.05
Change %:=-0.04

(dltr)
Open:=69.3
Low:=69.0
Time:=16:06:15
Change:=-0.4
Volume:=1311908
Cur:=69.21
Bid:=69.16
Ask:=69.3
High:=69.9894
Change %:=-0.57

(dm)
Open:=8.73
Low:=8.64
Time:=16:53:57
Change:=0.12
Volume:=139512
Cur:=8.85
Bid:=8.49
Ask:=9.2
High:=9.01
Change %:=1.37

(dmrc)
Open:=38.2
Low:=37.881
Time:=16:16:00
Change:=0.04
Volume:=90791
Cur:=38.14
Bid:=37.8
Ask:=40.08
High:=39.44
Change %:=0.10

(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:=39.02
Low:=38.38
Time:=14:37:02
Change:=-0.71
Volume:=2456522
Cur:=38.49
Bid:=38.5
Ask:=38.72
High:=39.52
Change %:=-1.81

(dnr)
Open:=18.93
Low:=18.75
Time:=15:59:19
Change:=-0.22
Volume:=3785940
Cur:=18.84
Bid:=18.85
Ask:=18.93
High:=19.2
Change %:=-1.15

(drc)
Open:=53.46
Low:=52.46
Time:=17:51:01
Change:=-0.72
Volume:=1122700
Cur:=53.05
Bid:=52.24
Ask:=53.86
High:=53.87
Change %:=-1.34

(dri)
Open:=52.24
Low:=52.04
Time:=15:59:19
Change:=0.35
Volume:=1869564
Cur:=52.53
Bid:=52.25
Ask:=52.82
High:=52.99
Change %:=0.67

(driv)
Open:=32.37
Low:=31.98
Time:=14:37:02
Change:=-0.06
Volume:=339635
Cur:=32.58
Bid:=31.79
Ask:=33.23
High:=32.73
Change %:=-0.18

(drl)
Open:=2.39
Low:=2.27
Time:=16:12:05
Change:=-0.11
Volume:=1097192
Cur:=2.33
Bid:=2.21
Ask:=2.98
High:=2.5
Change %:=-4.51

(dtsi)
Open:=40.8
Low:=39.76
Time:=14:37:02
Change:=-1.04
Volume:=67208
Cur:=39.8
Bid:=16.71
Ask:=41.66
High:=40.8
Change %:=-2.55

(dtv)
Open:=52.94
Low:=52.3799
Time:=16:07:11
Change:=-0.39
Volume:=5797923
Cur:=52.42
Bid:=52.45
Ask:=52.6
High:=53.36
Change %:=-0.74

(dva)
Open:=87.13
Low:=87.13
Time:=17:35:00
Change:=0.52
Volume:=438007
Cur:=87.52
Bid:=87.0
Ask:=88.0
High:=88.1278
Change %:=0.60

(dvn)
Open:=77.82
Low:=77.7
Time:=15:59:19
Change:=-0.49
Volume:=2317002
Cur:=77.77
Bid:=77.32
Ask:=78.15
High:=78.76
Change %:=-0.63

(dvox)
Open:=7.69
Low:=7.56
Time:=14:37:02
Change:=-0.15
Volume:=37332
Cur:=7.56
Bid:=6.84
Ask:=8.65
High:=7.8
Change %:=-1.95

(dw)
Open:=24.48
Low:=24.07
Time:=17:35:03
Change:=-0.49
Volume:=101027
Cur:=24.1
Bid:=23.5
Ask:=24.71
High:=24.85
Change %:=-1.99

(dwa)
Open:=20.5
Low:=20.42
Time:=16:59:18
Change:=0.28
Volume:=954880
Cur:=20.87
Bid:=20.74
Ask:=20.86
High:=20.955
Change %:=1.36

(dxpe)
Open:=26.23
Low:=26.0
Time:=16:58:17
Change:=-0.42
Volume:=20803
Cur:=26.0
Bid:=26.03
Ask:=27.14
High:=26.35
Change %:=-1.59

(dy)
Open:=16.85
Low:=16.72
Time:=16:16:16
Change:=-0.16
Volume:=171253
Cur:=16.78
Bid:=16.52
Ask:=17.27
High:=17.1
Change %:=-0.94

(dyn)
Open:=6.21
Low:=6.18
Time:=15:59:19
Change:=0.12
Volume:=1531090
Cur:=6.37
Bid:=6.1
Ask:=6.43
High:=6.44
Change %:=1.92

(ebay)
Open:=33.25
Low:=32.13
Time:=14:37:02
Change:=-0.65
Volume:=13926133
Cur:=32.26
Bid:=32.2
Ask:=32.29
High:=33.49
Change %:=-1.98

(ebsb)
Open:=13.66
Low:=13.63
Time:=16:59:20
Change:=0.1
Volume:=94075
Cur:=13.75
Bid:=13.31
Ask:=14.98
High:=13.82
Change %:=0.73

(ecpg)
Open:=28.34
Low:=27.901
Time:=14:37:02
Change:=-0.37
Volume:=220385
Cur:=28.02
Bid:=27.4
Ask:=28.7
High:=28.892
Change %:=-1.30

(edr)
Open:=8.94
Low:=8.94
Time:=15:59:19
Change:=0.06
Volume:=418365
Cur:=9.06
Bid:=8.69
Ask:=9.41
High:=9.21
Change %:=0.67

(eeft)
Open:=15.23
Low:=15.09
Time:=17:35:01
Change:=-0.09
Volume:=117663
Cur:=15.24
Bid:=15.26
Ask:=15.72
High:=15.36
Change %:=-0.59

(egn)
Open:=56.6
Low:=56.22
Time:=15:59:19
Change:=0.17
Volume:=517700
Cur:=57.02
Bid:=56.65
Ask:=57.29
High:=57.3494
Change %:=0.30

(egov)
Open:=13.27
Low:=13.17
Time:=16:52:07
Change:=-0.11
Volume:=192329
Cur:=13.2
Bid:=12.99
Ask:=13.53
High:=13.47
Change %:=-0.83

(egy)
Open:=6.25
Low:=6.22
Time:=17:30:34
Change:=0.04
Volume:=439836
Cur:=6.3
Bid:=6.23
Ask:=6.64
High:=6.41
Change %:=0.64

(ek)
Open:=2.72
Low:=2.71
Time:=15:59:19
Change:=0.04
Volume:=10124254
Cur:=2.76
Bid:=2.75
Ask:=2.79
High:=2.87
Change %:=1.47

(elos)
Open:=11.81
Low:=11.741
Time:=17:24:45
Change:=0.25
Volume:=113501
Cur:=12.09
Bid:=12.01
Ask:=12.47
High:=12.24
Change %:=2.11

(els)
Open:=66.37
Low:=66.36
Time:=15:59:19
Change:=0.22
Volume:=288852
Cur:=66.93
Bid:=65.34
Ask:=67.64
High:=67.69
Change %:=0.33

(endp)
Open:=40.42
Low:=40.05
Time:=16:17:24
Change:=-0.13
Volume:=612399
Cur:=40.25
Bid:=39.88
Ask:=40.87
High:=40.6599
Change %:=-0.32

(enh)
Open:=40.83
Low:=40.8
Time:=17:35:01
Change:=0.16
Volume:=196646
Cur:=41.15
Bid:=40.34
Ask:=42.07
High:=41.6
Change %:=0.39

(enoc)
Open:=16.2
Low:=16.2
Time:=14:37:02
Change:=0.36
Volume:=181236
Cur:=16.67
Bid:=16.26
Ask:=16.72
High:=16.7
Change %:=2.21

(ens)
Open:=33.77
Low:=33.53
Time:=15:59:19
Change:=-0.38
Volume:=344191
Cur:=33.58
Bid:=32.83
Ask:=34.31
High:=34.19
Change %:=-1.12

(ep)
Open:=19.65
Low:=19.42
Time:=17:25:06
Change:=-0.29
Volume:=8341716
Cur:=19.46
Bid:=19.45
Ask:=19.54
High:=19.81
Change %:=-1.47

(epax)
Open:=8.74
Low:=8.7
Time:=14:37:02
Change:=0.05
Volume:=28305
Cur:=8.79
Bid:=8.75
Ask:=9.53
High:=8.98
Change %:=0.57

(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:=14.89
Low:=14.89
Time:=15:59:19
Change:=0.29
Volume:=198398
Cur:=15.29
Bid:=14.86
Ask:=15.8
High:=15.56
Change %:=1.93

(epm)
Open:=7.42
Low:=7.36
Time:=15:35:03
Change:=-0.09
Volume:=32585
Cur:=7.38
Bid:=6.7
Ask:=8.19
High:=7.45
Change %:=-1.20

(eqy)
Open:=19.38
Low:=19.3007
Time:=17:25:42
Change:=0.26
Volume:=486433
Cur:=19.7
Bid:=19.21
Ask:=20.15
High:=19.8
Change %:=1.34

(erie)
Open:=72.86
Low:=72.73
Time:=17:12:28
Change:=-0.2
Volume:=43546
Cur:=72.77
Bid:=70.35
Ask:=75.98
High:=74.0
Change %:=-0.27

(erts)
Open:=24.4
Low:=24.13
Time:=14:37:02
Change:=-0.22
Volume:=5013854
Cur:=24.17
Bid:=23.67
Ask:=23.99
High:=24.57
Change %:=-0.90

(ese)
Open:=37.26
Low:=37.12
Time:=15:59:19
Change:=-0.09
Volume:=138866
Cur:=37.3
Bid:=34.25
Ask:=40.69
High:=37.63
Change %:=-0.24

(esgr)
Open:=104.27
Low:=103.96
Time:=14:37:02
Change:=0.75
Volume:=6749
Cur:=104.74
Bid:=95.53
Ask:=112.92
High:=105.94
Change %:=0.72

(esl)
Open:=81.68
Low:=80.87
Time:=16:19:23
Change:=-0.57
Volume:=5923425
Cur:=81.39
Bid:=80.73
Ask:=80.97
High:=82.28
Change %:=-0.70

(esrx)
Open:=53.75
Low:=53.26
Time:=14:37:02
Change:=-0.09
Volume:=5339091
Cur:=53.39
Bid:=53.27
Ask:=53.44
High:=54.18
Change %:=-0.17

(ess)
Open:=141.87
Low:=141.57
Time:=17:28:40
Change:=0.32
Volume:=219272
Cur:=142.26
Bid:=141.73
Ask:=147.85
High:=144.77
Change %:=0.23

(etm)
Open:=8.58
Low:=8.48
Time:=15:59:19
Change:=-0.04
Volume:=127770
Cur:=8.58
Bid:=8.21
Ask:=8.91
High:=8.79
Change %:=-0.46

(evr)
Open:=31.65
Low:=31.51
Time:=17:54:23
Change:=0.01
Volume:=282189
Cur:=31.75
Bid:=30.99
Ask:=32.37
High:=31.97
Change %:=0.03

(exas)
Open:=8.8
Low:=8.5
Time:=17:01:22
Change:=-0.28
Volume:=758683
Cur:=8.52
Bid:=8.35
Ask:=8.53
High:=9.03
Change %:=-3.18

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

(exls)
Open:=23.04
Low:=22.58
Time:=14:37:02
Change:=-0.57
Volume:=61418
Cur:=22.62
Bid:=22.51
Ask:=23.23
High:=23.26
Change %:=-2.46

(exp)
Open:=25.5
Low:=25.22
Time:=15:59:19
Change:=-0.42
Volume:=375280
Cur:=25.24
Bid:=25.12
Ask:=25.44
High:=25.68
Change %:=-1.64

(expd)
Open:=51.5
Low:=50.455
Time:=14:37:02
Change:=-0.99
Volume:=1299191
Cur:=50.59
Bid:=50.58
Ask:=50.59
High:=51.73
Change %:=-1.92

(expe)
Open:=30.3
Low:=29.95
Time:=14:37:02
Change:=0.18
Volume:=7066186
Cur:=30.57
Bid:=30.48
Ask:=30.54
High:=30.91
Change %:=0.59

(exxi)
Open:=33.04
Low:=33.0
Time:=14:37:02
Change:=0.18
Volume:=689514
Cur:=33.5
Bid:=33.55
Ask:=34.23
High:=34.1
Change %:=0.54

(fast)
Open:=35.73
Low:=34.4
Time:=16:07:21
Change:=-1.52
Volume:=5131685
Cur:=34.48
Bid:=34.51
Ask:=35.19
High:=35.99
Change %:=-4.22

(fbn)
Open:=4.13
Low:=4.1
Time:=15:59:19
Change:=-0.03
Volume:=208808
Cur:=4.1
Bid:=3.51
Ask:=4.5
High:=4.19
Change %:=-0.73

(fbnc)
Open:=11.12
Low:=11.0726
Time:=16:00:14
Change:=0.06
Volume:=17887
Cur:=11.19
Bid:=11.06
Ask:=11.45
High:=11.47
Change %:=0.54

(fbp)
Open:=4.54
Low:=4.16
Time:=15:59:19
Change:=-0.06
Volume:=172945
Cur:=4.35
Bid:=4.0
Ask:=4.73
High:=4.59
Change %:=-1.36

(fcel)
Open:=1.36
Low:=1.33
Time:=16:00:11
Change:=0.01
Volume:=2709438
Cur:=1.37
Bid:=1.35
Ask:=1.38
High:=1.42
Change %:=0.74

(fcnca)
Open:=185.27
Low:=185.27
Time:=14:37:02
Change:=1.14
Volume:=11907
Cur:=186.36
Bid:=137.82
Ask:=205.33
High:=189.89
Change %:=0.62

(fcs)
Open:=16.81
Low:=15.76
Time:=15:59:19
Change:=-1.21
Volume:=3434260
Cur:=15.85
Bid:=15.68
Ask:=15.86
High:=16.81
Change %:=-7.09

(fcx)
Open:=53.1
Low:=53.05
Time:=15:59:19
Change:=0.78
Volume:=18318162
Cur:=54.08
Bid:=54.15
Ask:=54.18
High:=55.08
Change %:=1.46

(fdx)
Open:=94.7
Low:=93.81
Time:=15:59:19
Change:=-1.0
Volume:=2958901
Cur:=94.08
Bid:=94.09
Ask:=94.6
High:=95.09
Change %:=-1.05

(feic)
Open:=37.41
Low:=37.0
Time:=16:58:12
Change:=-0.52
Volume:=580152
Cur:=37.19
Bid:=37.22
Ask:=38.1
High:=37.65
Change %:=-1.38

(ffic)
Open:=12.9
Low:=12.85
Time:=14:37:02
Change:=-0.01
Volume:=75603
Cur:=12.9
Bid:=12.47
Ask:=13.32
High:=13.13
Change %:=-0.08

(ffiv)
Open:=112.26
Low:=108.05
Time:=16:07:53
Change:=-2.38
Volume:=3021150
Cur:=110.4
Bid:=110.1
Ask:=110.6
High:=112.49
Change %:=-2.11

(fisv)
Open:=63.6
Low:=62.64
Time:=16:06:17
Change:=-1.01
Volume:=1121922
Cur:=62.66
Bid:=62.69
Ask:=62.77
High:=63.92
Change %:=-1.59

(flex)
Open:=6.4
Low:=6.25
Time:=16:09:42
Change:=-0.12
Volume:=4158332
Cur:=6.28
Bid:=6.29
Ask:=6.33
High:=6.41
Change %:=-1.88

(flir)
Open:=33.26
Low:=32.65
Time:=14:37:02
Change:=-0.53
Volume:=918370
Cur:=32.67
Bid:=32.6
Ask:=32.74
High:=33.27
Change %:=-1.60

(flo)
Open:=22.61
Low:=22.55
Time:=16:41:14
Change:=0.1
Volume:=611857
Cur:=22.71
Bid:=22.19
Ask:=23.32
High:=22.91
Change %:=0.44

(flr)
Open:=65.24
Low:=64.06
Time:=16:52:25
Change:=-0.9
Volume:=1529051
Cur:=64.09
Bid:=64.19
Ask:=64.44
High:=65.69
Change %:=-1.38

(fls)
Open:=105.0
Low:=103.27
Time:=17:22:28
Change:=-2.2
Volume:=664092
Cur:=103.36
Bid:=103.0
Ask:=103.4
High:=105.68
Change %:=-2.08

(flws)
Open:=3.25
Low:=3.21
Time:=14:37:02
Change:=-0.05
Volume:=62350
Cur:=3.21
Bid:=2.62
Ask:=3.3
High:=3.28
Change %:=-1.53

(fmbi)
Open:=12.08
Low:=12.07
Time:=16:53:26
Change:=0.13
Volume:=327841
Cur:=12.27
Bid:=11.81
Ask:=12.54
High:=12.55
Change %:=1.07

(fmc)
Open:=86.71
Low:=86.6714
Time:=15:59:19
Change:=0.05
Volume:=420839
Cur:=86.97
Bid:=86.47
Ask:=87.44
High:=87.69
Change %:=0.06

(fmd)
Open:=1.57
Low:=1.551
Time:=15:59:19
Change:=-0.03
Volume:=267236
Cur:=1.62
Bid:=1.5
Ask:=1.88
High:=1.64
Change %:=-1.82

(fnsr)
Open:=17.45
Low:=17.18
Time:=14:37:02
Change:=-0.32
Volume:=2671228
Cur:=17.23
Bid:=17.08
Ask:=17.77
High:=17.75
Change %:=-1.82

(fosl)
Open:=124.61
Low:=124.08
Time:=16:59:44
Change:=0.57
Volume:=882982
Cur:=125.57
Bid:=125.0
Ask:=127.56
High:=126.1992
Change %:=0.46

(frx)
Open:=38.78
Low:=38.6
Time:=17:25:49
Change:=-0.09
Volume:=2394766
Cur:=38.61
Bid:=38.46
Ask:=38.83
High:=39.05
Change %:=-0.23

(fsii)
Open:=2.91
Low:=2.79
Time:=14:37:02
Change:=-0.17
Volume:=631201
Cur:=2.82
Bid:=2.81
Ask:=3.0
High:=2.94
Change %:=-5.69

(fslr)
Open:=126.58
Low:=123.25
Time:=14:37:02
Change:=-2.96
Volume:=1240938
Cur:=123.97
Bid:=123.88
Ask:=124.0
High:=126.84
Change %:=-2.33

(fsp)
Open:=13.2
Low:=13.18
Time:=16:32:01
Change:=0.05
Volume:=158238
Cur:=13.31
Bid:=12.85
Ask:=13.69
High:=13.6
Change %:=0.38

(fst)
Open:=22.69
Low:=22.52
Time:=15:59:19
Change:=0.4
Volume:=4840281
Cur:=23.21
Bid:=23.08
Ask:=23.3
High:=23.57
Change %:=1.75

(fsys)
Open:=23.33
Low:=23.27
Time:=17:00:00
Change:=0.44
Volume:=364907
Cur:=23.77
Bid:=23.78
Ask:=24.39
High:=24.37
Change %:=1.89

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

(ftr)
Open:=7.97
Low:=7.91
Time:=15:59:19
Change:=-0.05
Volume:=8371430
Cur:=7.95
Bid:=7.94
Ask:=8.0
High:=8.01
Change %:=-0.63

(fwrd)
Open:=34.61
Low:=34.51
Time:=14:37:02
Change:=-0.12
Volume:=80655
Cur:=34.59
Bid:=33.82
Ask:=35.33
High:=35.14
Change %:=-0.35

(g)
Open:=17.43
Low:=17.24
Time:=17:22:33
Change:=0.06
Volume:=386982
Cur:=17.47
Bid:=16.98
Ask:=17.9
High:=17.49
Change %:=0.34

(gain)
Open:=7.25
Low:=7.25
Time:=14:37:02
Change:=-0.13
Volume:=57475
Cur:=7.25
Bid:=7.25
Ask:=7.51
High:=7.43
Change %:=-1.76

(gbdc)
Open:=15.04
Low:=14.96
Time:=14:37:02
Change:=0.15
Volume:=85586
Cur:=15.2
Bid:=14.91
Ask:=15.6
High:=15.25
Change %:=1.00

(gbl)
Open:=49.36
Low:=48.16
Time:=15:59:19
Change:=-0.55
Volume:=13073
Cur:=48.75
Bid:=35.99
Ask:=50.41
High:=49.38
Change %:=-1.12

(gd)
Open:=73.52
Low:=72.9
Time:=15:59:19
Change:=-0.76
Volume:=1504833
Cur:=72.98
Bid:=72.62
Ask:=73.47
High:=73.88
Change %:=-1.03

(ge)
Open:=18.43
Low:=18.38
Time:=15:59:19
Change:=-0.25
Volume:=44356616
Cur:=18.38
Bid:=18.4
Ask:=18.41
High:=18.66
Change %:=-1.34

(gef)
Open:=65.71
Low:=65.18
Time:=16:20:21
Change:=-0.46
Volume:=74215
Cur:=65.31
Bid:=64.92
Ask:=65.63
High:=65.71
Change %:=-0.70

(geoi)
Open:=24.54
Low:=24.54
Time:=17:19:30
Change:=0.58
Volume:=210709
Cur:=25.25
Bid:=24.65
Ask:=25.86
High:=25.64
Change %:=2.35

(get)
Open:=30.65
Low:=30.48
Time:=15:59:19
Change:=0.05
Volume:=594530
Cur:=30.81
Bid:=30.06
Ask:=31.45
High:=31.12
Change %:=0.16

(ggp)
Open:=16.79
Low:=16.68
Time:=17:10:50
Change:=-0.08
Volume:=3996603
Cur:=16.71
Bid:=16.3
Ask:=16.99
High:=16.95
Change %:=-0.48

(ggs)
Open:=17.0
Low:=16.8405
Time:=15:59:19
Change:=0.17
Volume:=78833
Cur:=17.2
Bid:=16.7
Ask:=17.68
High:=17.52
Change %:=1.00

(gild)
Open:=41.01
Low:=41.0
Time:=14:37:02
Change:=0.28
Volume:=7225900
Cur:=41.55
Bid:=41.44
Ask:=41.67
High:=41.86
Change %:=0.68

(gksr)
Open:=34.96
Low:=34.61
Time:=16:29:38
Change:=-0.53
Volume:=133831
Cur:=34.7
Bid:=14.27
Ask:=37.02
High:=35.54
Change %:=-1.50

(glad)
Open:=9.47
Low:=9.47
Time:=17:42:57
Change:=0.05
Volume:=70794
Cur:=9.59
Bid:=9.38
Ask:=9.99
High:=9.75
Change %:=0.52

(glng)
Open:=38.29
Low:=37.5
Time:=14:37:02
Change:=-1.05
Volume:=693934
Cur:=37.76
Bid:=37.56
Ask:=37.9
High:=38.62
Change %:=-2.71

(gmcr)
Open:=93.4
Low:=88.93
Time:=14:37:02
Change:=-4.84
Volume:=4331159
Cur:=89.76
Bid:=89.3
Ask:=89.77
High:=93.99
Change %:=-5.12

(gmt)
Open:=37.51
Low:=37.3
Time:=16:17:43
Change:=-0.34
Volume:=165148
Cur:=37.37
Bid:=36.63
Ask:=38.21
High:=37.75
Change %:=-0.90

(gntx)
Open:=30.41
Low:=30.3
Time:=14:37:02
Change:=-0.21
Volume:=425135
Cur:=30.35
Bid:=29.63
Ask:=31.03
High:=30.72
Change %:=-0.69

(goog)
Open:=528.16
Low:=526.0
Time:=14:37:02
Change:=6.73
Volume:=2824019
Cur:=534.01
Bid:=533.85
Ask:=534.84
High:=539.42
Change %:=1.28

(gps)
Open:=18.55
Low:=18.5
Time:=15:59:19
Change:=0.11
Volume:=5923740
Cur:=18.75
Bid:=18.63
Ask:=18.86
High:=18.95
Change %:=0.59

(grb)
Open:=11.13
Low:=11.06
Time:=16:51:08
Change:=-0.03
Volume:=244527
Cur:=11.1
Bid:=11.06
Ask:=12.05
High:=11.18
Change %:=-0.27

(grmn)
Open:=33.33
Low:=32.9
Time:=16:10:42
Change:=-0.39
Volume:=887674
Cur:=33.04
Bid:=31.72
Ask:=33.02
High:=33.54
Change %:=-1.17

(gsat)
Open:=1.15
Low:=1.12
Time:=16:16:58
Change:=-0.02
Volume:=339856
Cur:=1.13
Bid:=1.12
Ask:=1.19
High:=1.17
Change %:=-1.74

(gsbc)
Open:=19.22
Low:=19.14
Time:=17:00:00
Change:=0.05
Volume:=18979
Cur:=19.26
Bid:=18.02
Ask:=19.89
High:=19.5
Change %:=0.26

(gsm)
Open:=23.61
Low:=23.19
Time:=16:08:10
Change:=-0.22
Volume:=816722
Cur:=23.6
Bid:=23.67
Ask:=24.24
High:=24.2
Change %:=-0.92

(gti)
Open:=20.66
Low:=20.48
Time:=16:46:36
Change:=-0.25
Volume:=594812
Cur:=20.55
Bid:=20.28
Ask:=21.03
High:=20.86
Change %:=-1.20

(gty)
Open:=25.84
Low:=25.83
Time:=17:35:03
Change:=0.07
Volume:=135858
Cur:=25.96
Bid:=25.65
Ask:=26.62
High:=26.33
Change %:=0.27

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

(hafc)
Open:=1.18
Low:=1.15
Time:=14:37:02
Change:=-0.04
Volume:=703070
Cur:=1.15
Bid:=1.16
Ask:=1.25
High:=1.19
Change %:=-3.36

(hal)
Open:=52.24
Low:=51.91
Time:=15:59:19
Change:=-0.27
Volume:=9039571
Cur:=52.22
Bid:=52.11
Ask:=52.41
High:=53.0
Change %:=-0.51

(halo)
Open:=7.0
Low:=6.9
Time:=14:37:02
Change:=-0.03
Volume:=690473
Cur:=6.97
Bid:=6.64
Ask:=7.3
High:=7.2
Change %:=-0.43

(hans)
Open:=79.0
Low:=77.43
Time:=14:37:02
Change:=-1.16
Volume:=1470226
Cur:=77.91
Bid:=77.22
Ask:=78.35
High:=79.05
Change %:=-1.47

(hbcp)
Open:=
Low:=
Time:=14:37:02
Change:=0.0
Volume:=
Cur:=14.35
Bid:=5.82
Ask:=14.49
High:=
Change %:=0.00

(hckt)
Open:=5.01
Low:=4.95
Time:=16:00:14
Change:=-0.03
Volume:=72400
Cur:=5.02
Bid:=5.03
Ask:=5.05
High:=5.05
Change %:=-0.59

(hcp)
Open:=37.19
Low:=37.03
Time:=16:27:26
Change:=0.28
Volume:=4466564
Cur:=37.63
Bid:=37.5
Ask:=37.81
High:=38.08
Change %:=0.75

(hd)
Open:=36.4
Low:=36.1
Time:=15:59:19
Change:=-0.25
Volume:=8685227
Cur:=36.11
Bid:=36.11
Ask:=36.12
High:=36.75
Change %:=-0.69

(he)
Open:=24.21
Low:=24.121
Time:=17:35:01
Change:=0.14
Volume:=325025
Cur:=24.4
Bid:=23.88
Ask:=25.05
High:=24.56
Change %:=0.58

(hees)
Open:=13.6
Low:=13.6
Time:=16:34:11
Change:=-0.03
Volume:=95604
Cur:=13.7
Bid:=13.64
Ask:=13.73
High:=13.87
Change %:=-0.22

(hele)
Open:=34.28
Low:=33.16
Time:=14:37:02
Change:=-1.05
Volume:=311071
Cur:=33.46
Bid:=33.47
Ask:=34.1
High:=34.28
Change %:=-3.04

(hgr)
Open:=25.34
Low:=25.34
Time:=16:45:51
Change:=0.22
Volume:=128697
Cur:=25.72
Bid:=25.03
Ask:=26.26
High:=26.22
Change %:=0.86

(hgsi)
Open:=23.89
Low:=23.58
Time:=14:37:02
Change:=-0.21
Volume:=1792289
Cur:=23.64
Bid:=23.62
Ask:=23.89
High:=24.0305
Change %:=-0.88

(hhgp)
Open:=5.63
Low:=5.54
Time:=14:37:02
Change:=-0.08
Volume:=67153
Cur:=5.58
Bid:=5.17
Ask:=5.92
High:=5.83
Change %:=-1.41

(hibb)
Open:=41.07
Low:=40.78
Time:=14:37:02
Change:=-0.37
Volume:=353357
Cur:=40.83
Bid:=40.02
Ask:=41.71
High:=41.49
Change %:=-0.90

(hig)
Open:=24.98
Low:=24.88
Time:=15:59:19
Change:=0.46
Volume:=6902313
Cur:=25.56
Bid:=25.41
Ask:=25.69
High:=25.83
Change %:=1.83

(hk)
Open:=23.35
Low:=23.2
Time:=17:33:24
Change:=0.15
Volume:=5843059
Cur:=23.53
Bid:=23.54
Ask:=23.67
High:=23.8
Change %:=0.64

(hls)
Open:=25.47
Low:=25.45
Time:=15:59:19
Change:=0.03
Volume:=611441
Cur:=25.59
Bid:=24.95
Ask:=26.17
High:=26.0255
Change %:=0.12

(hma)
Open:=10.48
Low:=10.42
Time:=15:59:19
Change:=-0.08
Volume:=2824572
Cur:=10.44
Bid:=10.14
Ask:=10.82
High:=10.66
Change %:=-0.76

(hme)
Open:=63.23
Low:=63.2
Time:=17:35:01
Change:=0.48
Volume:=291781
Cur:=63.8
Bid:=63.44
Ask:=64.19
High:=64.5
Change %:=0.76

(hmsy)
Open:=78.6
Low:=78.6
Time:=14:37:02
Change:=0.52
Volume:=120253
Cur:=78.86
Bid:=77.11
Ask:=84.8
High:=79.8291
Change %:=0.66

(hog)
Open:=41.72
Low:=41.42
Time:=17:07:56
Change:=-0.33
Volume:=3015808
Cur:=41.64
Bid:=41.52
Ask:=41.85
High:=41.92
Change %:=-0.79

(hott)
Open:=7.85
Low:=7.77
Time:=14:37:02
Change:=-0.08
Volume:=579064
Cur:=7.78
Bid:=7.74
Ask:=8.14
High:=7.9
Change %:=-1.02

(hp)
Open:=66.29
Low:=66.0
Time:=16:29:13
Change:=0.28
Volume:=977032
Cur:=66.99
Bid:=66.58
Ask:=67.38
High:=67.88
Change %:=0.42

(hpq)
Open:=35.16
Low:=35.1
Time:=15:59:19
Change:=-0.02
Volume:=14795985
Cur:=35.27
Bid:=35.27
Ask:=35.28
High:=35.71
Change %:=-0.06

(hpt)
Open:=24.78
Low:=24.7206
Time:=15:59:19
Change:=0.07
Volume:=1232656
Cur:=24.88
Bid:=24.24
Ask:=25.44
High:=25.1
Change %:=0.28

(hpy)
Open:=20.09
Low:=19.92
Time:=17:35:01
Change:=-0.07
Volume:=134401
Cur:=20.11
Bid:=19.56
Ask:=20.64
High:=20.34
Change %:=-0.35

(hrg)
Open:=6.02
Low:=5.77
Time:=15:59:19
Change:=-0.13
Volume:=67552
Cur:=5.9
Bid:=5.32
Ask:=5.95
High:=6.02
Change %:=-2.16

(hrs)
Open:=42.88
Low:=42.82
Time:=15:59:19
Change:=0.11
Volume:=1699210
Cur:=43.01
Bid:=42.77
Ask:=43.25
High:=43.35
Change %:=0.26

(hrz)
Open:=1.12
Low:=1.11
Time:=15:59:19
Change:=0.03
Volume:=614152
Cur:=1.14
Bid:=1.11
Ask:=1.18
High:=1.18
Change %:=2.70

(hsic)
Open:=73.31
Low:=72.96
Time:=16:11:02
Change:=0.15
Volume:=274278
Cur:=73.44
Bid:=73.42
Ask:=73.46
High:=73.99
Change %:=0.20

(hsp)
Open:=52.92
Low:=52.92
Time:=17:35:01
Change:=0.05
Volume:=1258935
Cur:=53.12
Bid:=52.79
Ask:=53.41
High:=53.7
Change %:=0.09

(ht)
Open:=5.71
Low:=5.64
Time:=15:59:19
Change:=-0.07
Volume:=828262
Cur:=5.64
Bid:=5.35
Ask:=5.96
High:=5.87
Change %:=-1.23

(htgc)
Open:=10.55
Low:=10.47
Time:=17:01:40
Change:=-0.09
Volume:=174442
Cur:=10.47
Bid:=10.51
Ask:=10.91
High:=10.73
Change %:=-0.85

(hts)
Open:=28.89
Low:=28.33
Time:=16:31:50
Change:=-0.59
Volume:=2728654
Cur:=28.34
Bid:=28.25
Ask:=28.31
High:=28.9
Change %:=-2.04

(hurn)
Open:=29.62
Low:=29.44
Time:=16:44:30
Change:=-0.08
Volume:=88163
Cur:=29.71
Bid:=29.73
Ask:=30.39
High:=30.07
Change %:=-0.27

(hwkn)
Open:=36.94
Low:=36.49
Time:=14:37:02
Change:=-0.27
Volume:=17992
Cur:=36.67
Bid:=35.76
Ask:=38.4
High:=37.52
Change %:=-0.73

(iaci)
Open:=37.85
Low:=37.53
Time:=14:37:02
Change:=-0.1
Volume:=1229622
Cur:=37.67
Bid:=36.86
Ask:=38.45
High:=38.1
Change %:=-0.26

(ibm)
Open:=174.93
Low:=173.89
Time:=15:59:19
Change:=-0.89
Volume:=4526108
Cur:=174.1
Bid:=174.08
Ask:=174.09
High:=175.37
Change %:=-0.51

(iboc)
Open:=16.89
Low:=16.8312
Time:=14:37:02
Change:=0.11
Volume:=143395
Cur:=17.04
Bid:=17.04
Ask:=17.47
High:=17.25
Change %:=0.65

(icge)
Open:=12.61
Low:=12.57
Time:=14:37:02
Change:=-0.1
Volume:=68924
Cur:=12.59
Bid:=12.55
Ask:=12.64
High:=12.86
Change %:=-0.79

(icog)
Open:=2.74
Low:=2.74
Time:=17:40:34
Change:=0.13
Volume:=263492
Cur:=2.88
Bid:=2.31
Ask:=3.98
High:=2.95
Change %:=4.73

(idti)
Open:=7.59
Low:=7.28
Time:=16:46:21
Change:=-0.34
Volume:=1879675
Cur:=7.29
Bid:=7.3
Ask:=7.55
High:=7.6
Change %:=-4.46

(idxx)
Open:=78.14
Low:=78.14
Time:=14:37:02
Change:=0.54
Volume:=189308
Cur:=78.52
Bid:=74.89
Ask:=94.24
High:=78.98
Change %:=0.69

(ihs)
Open:=82.71
Low:=81.82
Time:=15:59:19
Change:=-0.73
Volume:=170020
Cur:=82.06
Bid:=78.02
Ask:=184.12
High:=82.84
Change %:=-0.88

(iilg)
Open:=14.0
Low:=13.77
Time:=14:37:02
Change:=-0.21
Volume:=216359
Cur:=13.82
Bid:=13.83
Ask:=14.22
High:=14.12
Change %:=-1.50

(iivi)
Open:=26.8
Low:=26.65
Time:=17:19:15
Change:=-0.19
Volume:=218985
Cur:=26.73
Bid:=26.74
Ask:=27.35
High:=27.04
Change %:=-0.71

(ikan)
Open:=1.12
Low:=1.115
Time:=14:37:02
Change:=0.04
Volume:=109461
Cur:=1.16
Bid:=1.11
Ask:=1.25
High:=1.18
Change %:=3.57

(ilmn)
Open:=73.41
Low:=73.4029
Time:=14:37:02
Change:=-0.19
Volume:=1487048
Cur:=73.6
Bid:=73.62
Ask:=74.46
High:=74.3
Change %:=-0.26

(im)
Open:=17.78
Low:=17.38
Time:=15:59:19
Change:=-0.48
Volume:=2648569
Cur:=17.38
Bid:=17.06
Ask:=17.86
High:=17.8
Change %:=-2.69

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

(imgn)
Open:=14.22
Low:=14.12
Time:=14:37:02
Change:=0.11
Volume:=689872
Cur:=14.43
Bid:=13.97
Ask:=14.5
High:=14.63
Change %:=0.77

(imn)
Open:=9.5
Low:=9.44
Time:=16:52:23
Change:=-0.04
Volume:=77230
Cur:=9.53
Bid:=8.77
Ask:=10.34
High:=9.7
Change %:=-0.42

(in)
Open:=10.98
Low:=10.97
Time:=16:44:28
Change:=-0.01
Volume:=365314
Cur:=11.0
Bid:=10.65
Ask:=11.43
High:=11.08
Change %:=-0.09

(inap)
Open:=7.07
Low:=7.02
Time:=14:37:02
Change:=-0.03
Volume:=182992
Cur:=7.05
Bid:=7.06
Ask:=7.4
High:=7.15
Change %:=-0.42

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

(infi)
Open:=7.96
Low:=7.95
Time:=16:41:39
Change:=0.74
Volume:=98223
Cur:=8.69
Bid:=7.18
Ask:=9.62
High:=8.75
Change %:=9.31

(infy)
Open:=61.77
Low:=60.9
Time:=16:11:14
Change:=-3.66
Volume:=4676409
Cur:=61.44
Bid:=61.44
Ask:=62.21
High:=62.72
Change %:=-5.62

(ino)
Open:=0.781
Low:=0.761
Time:=15:42:55
Change:=-0.01
Volume:=704815
Cur:=0.77
Bid:=0.762
Ask:=0.79
High:=0.7975
Change %:=-1.28

(intc)
Open:=22.62
Low:=22.24
Time:=14:37:02
Change:=-0.4
Volume:=50218543
Cur:=22.45
Bid:=22.42
Ask:=22.45
High:=22.72
Change %:=-1.75

(intu)
Open:=50.66
Low:=50.22
Time:=14:37:02
Change:=-0.63
Volume:=2085916
Cur:=50.26
Bid:=50.24
Ask:=50.34
High:=50.96
Change %:=-1.24

(io)
Open:=9.64
Low:=9.59
Time:=15:59:19
Change:=-0.12
Volume:=1009723
Cur:=9.6
Bid:=9.33
Ask:=9.98
High:=9.9
Change %:=-1.23

(ipcc)
Open:=55.29
Low:=54.62
Time:=16:40:40
Change:=-0.13
Volume:=21370
Cur:=55.24
Bid:=54.63
Ask:=55.95
High:=55.69
Change %:=-0.23

(ipcm)
Open:=48.78
Low:=48.78
Time:=16:16:24
Change:=0.24
Volume:=58376
Cur:=49.39
Bid:=49.39
Ask:=49.5
High:=49.98
Change %:=0.49

(ipg)
Open:=12.23
Low:=12.09
Time:=15:59:19
Change:=-0.03
Volume:=8014314
Cur:=12.33
Bid:=12.25
Ask:=12.4
High:=12.38
Change %:=-0.24

(ipgp)
Open:=70.75
Low:=68.6
Time:=17:35:01
Change:=-1.45
Volume:=435915
Cur:=69.48
Bid:=68.68
Ask:=69.45
High:=70.88
Change %:=-2.04

(ipi)
Open:=30.86
Low:=30.86
Time:=17:47:34
Change:=0.21
Volume:=478409
Cur:=31.33
Bid:=31.17
Ask:=31.51
High:=31.89
Change %:=0.67

(ipxl)
Open:=20.6
Low:=20.5
Time:=14:37:02
Change:=0.18
Volume:=291486
Cur:=20.82
Bid:=20.28
Ask:=21.36
High:=21.03
Change %:=0.87

(ir)
Open:=44.84
Low:=44.58
Time:=16:34:05
Change:=0.17
Volume:=3787297
Cur:=45.21
Bid:=44.99
Ask:=45.48
High:=45.53
Change %:=0.38

(irc)
Open:=9.02
Low:=9.02
Time:=15:59:19
Change:=0.05
Volume:=309927
Cur:=9.11
Bid:=8.8
Ask:=9.52
High:=9.2
Change %:=0.55

(irm)
Open:=34.97
Low:=34.94
Time:=16:21:26
Change:=0.13
Volume:=2018022
Cur:=35.22
Bid:=35.01
Ask:=35.4
High:=35.47
Change %:=0.37

(isis)
Open:=9.17
Low:=9.11
Time:=14:37:02
Change:=-0.03
Volume:=300198
Cur:=9.15
Bid:=8.81
Ask:=9.2
High:=9.29
Change %:=-0.33

(isrg)
Open:=363.44
Low:=356.54
Time:=16:11:09
Change:=-4.75
Volume:=398903
Cur:=357.08
Bid:=354.6
Ask:=363.27
High:=366.38
Change %:=-1.31

(isrl)
Open:=66.0
Low:=65.49
Time:=16:02:10
Change:=0.2
Volume:=1510
Cur:=65.49
Bid:=65.0
Ask:=68.5
High:=67.4
Change %:=0.31

(itc)
Open:=71.58
Low:=71.51
Time:=17:35:01
Change:=0.51
Volume:=491453
Cur:=72.52
Bid:=70.44
Ask:=74.1
High:=73.22
Change %:=0.71

(itri)
Open:=48.5
Low:=47.7
Time:=14:37:02
Change:=-0.93
Volume:=310052
Cur:=47.74
Bid:=47.66
Ask:=47.8
High:=48.75
Change %:=-1.91

(ivac)
Open:=9.84
Low:=9.67
Time:=16:41:48
Change:=-0.11
Volume:=39584
Cur:=9.77
Bid:=9.0
Ask:=10.45
High:=9.88
Change %:=-1.11

(ivc)
Open:=33.09
Low:=32.98
Time:=15:59:19
Change:=-0.03
Volume:=144650
Cur:=33.17
Bid:=32.44
Ask:=33.9
High:=33.46
Change %:=-0.09

(ivz)
Open:=22.44
Low:=22.2
Time:=17:13:50
Change:=-0.34
Volume:=4571911
Cur:=22.2
Bid:=22.58
Ask:=27.23
High:=22.6
Change %:=-1.51

(ixys)
Open:=14.98
Low:=14.3
Time:=14:37:02
Change:=-0.65
Volume:=151924
Cur:=14.4
Bid:=14.21
Ask:=14.46
High:=14.99
Change %:=-4.32

(jakk)
Open:=18.42
Low:=18.24
Time:=17:35:06
Change:=-0.15
Volume:=91445
Cur:=18.32
Bid:=17.88
Ask:=18.91
High:=18.71
Change %:=-0.81

(jazz)
Open:=34.92
Low:=34.25
Time:=17:00:00
Change:=-0.16
Volume:=297486
Cur:=34.54
Bid:=34.3
Ask:=35.32
High:=35.0
Change %:=-0.46

(jbht)
Open:=47.88
Low:=47.53
Time:=17:23:59
Change:=-0.25
Volume:=991633
Cur:=47.71
Bid:=47.42
Ask:=47.97
High:=48.075
Change %:=-0.52

(jcp)
Open:=31.64
Low:=31.24
Time:=17:49:19
Change:=0.28
Volume:=6352700
Cur:=32.09
Bid:=31.94
Ask:=32.17
High:=32.69
Change %:=0.88

(jec)
Open:=41.55
Low:=41.33
Time:=17:11:45
Change:=-0.24
Volume:=1553084
Cur:=41.4
Bid:=41.25
Ask:=41.53
High:=42.33
Change %:=-0.58

(jll)
Open:=91.91
Low:=91.84
Time:=17:21:50
Change:=-0.01
Volume:=149599
Cur:=92.5
Bid:=90.89
Ask:=96.23
High:=93.73
Change %:=-0.01

(jnj)
Open:=66.9
Low:=66.83
Time:=15:59:19
Change:=-0.24
Volume:=10301748
Cur:=67.03
Bid:=66.99
Ask:=67.04
High:=67.68
Change %:=-0.36

(jnpr)
Open:=31.42
Low:=30.95
Time:=15:59:19
Change:=-0.27
Volume:=9114545
Cur:=31.18
Bid:=31.12
Ask:=31.29
High:=31.78
Change %:=-0.86

(joyg)
Open:=94.4
Low:=93.48
Time:=16:11:26
Change:=-0.69
Volume:=1304863
Cur:=93.78
Bid:=93.72
Ask:=93.74
High:=95.9555
Change %:=-0.73

(jpm)
Open:=39.24
Low:=39.24
Time:=15:59:19
Change:=-0.04
Volume:=32588293
Cur:=39.39
Bid:=39.43
Ask:=39.41
High:=40.12
Change %:=-0.10

(kalu)
Open:=53.09
Low:=52.6205
Time:=14:37:02
Change:=0.01
Volume:=104544
Cur:=53.11
Bid:=52.2
Ask:=54.8
High:=53.98
Change %:=0.02

(kar)
Open:=18.58
Low:=18.3
Time:=15:59:19
Change:=-0.16
Volume:=84288
Cur:=18.49
Bid:=17.98
Ask:=18.99
High:=18.65
Change %:=-0.86

(kbh)
Open:=9.55
Low:=9.46
Time:=17:35:00
Change:=0.22
Volume:=5856698
Cur:=9.82
Bid:=9.73
Ask:=9.98
High:=10.03
Change %:=2.29

(kbr)
Open:=36.96
Low:=36.76
Time:=15:59:19
Change:=0.0
Volume:=1104977
Cur:=36.81
Bid:=36.6
Ask:=37.07
High:=37.46
Change %:=0.00

(kbw)
Open:=17.88
Low:=17.63
Time:=16:26:49
Change:=-0.32
Volume:=448849
Cur:=17.67
Bid:=17.34
Ask:=18.19
High:=17.95
Change %:=-1.78

(kcg)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=30.83
Low:=30.58
Time:=16:12:31
Change:=-0.09
Volume:=16713
Cur:=30.75
Bid:=30.51
Ask:=32.38
High:=31.56
Change %:=-0.29

(kelya)
Open:=16.16
Low:=16.02
Time:=16:35:52
Change:=-0.09
Volume:=122938
Cur:=16.12
Bid:=16.07
Ask:=16.16
High:=16.37
Change %:=-0.56

(kerx)
Open:=4.85
Low:=4.805
Time:=14:37:02
Change:=-0.06
Volume:=493663
Cur:=4.82
Bid:=4.24
Ask:=4.94
High:=4.8908
Change %:=-1.23

(keyn)
Open:=21.75
Low:=21.23
Time:=17:19:40
Change:=-0.32
Volume:=110723
Cur:=21.5
Bid:=20.93
Ask:=22.04
High:=21.99
Change %:=-1.47

(kft)
Open:=35.43
Low:=35.4
Time:=15:59:19
Change:=-0.11
Volume:=6884142
Cur:=35.4
Bid:=35.4
Ask:=35.42
High:=35.69
Change %:=-0.31

(kirk)
Open:=11.86
Low:=11.41
Time:=17:35:01
Change:=-0.39
Volume:=185803
Cur:=11.49
Bid:=11.4
Ask:=11.75
High:=11.95
Change %:=-3.28

(klac)
Open:=41.38
Low:=40.6
Time:=14:37:02
Change:=-0.98
Volume:=7957032
Cur:=41.31
Bid:=41.1
Ask:=41.28
High:=42.73
Change %:=-2.32

(klic)
Open:=10.57
Low:=9.61
Time:=16:27:19
Change:=-0.995
Volume:=3412042
Cur:=9.695
Bid:=9.7
Ask:=9.79
High:=10.59
Change %:=-9.31

(kmt)
Open:=43.67
Low:=42.81
Time:=17:35:01
Change:=-0.81
Volume:=1073255
Cur:=42.93
Bid:=42.64
Ask:=43.18
High:=43.84
Change %:=-1.85

(knol)
Open:=14.6
Low:=14.53
Time:=14:37:02
Change:=-0.06
Volume:=96865
Cur:=14.57
Bid:=14.5
Ask:=15.57
High:=14.91
Change %:=-0.41

(ko)
Open:=67.97
Low:=67.73
Time:=15:59:19
Change:=-0.27
Volume:=6025733
Cur:=67.83
Bid:=67.82
Ask:=67.84
High:=68.44
Change %:=-0.40

(ks)
Open:=16.64
Low:=16.2
Time:=16:35:01
Change:=-0.4
Volume:=251414
Cur:=16.31
Bid:=15.88
Ask:=16.8
High:=16.64
Change %:=-2.39

(kss)
Open:=54.91
Low:=54.8
Time:=17:06:28
Change:=0.76
Volume:=5388112
Cur:=55.88
Bid:=55.81
Ask:=56.18
High:=56.38
Change %:=1.38

(ksws)
Open:=10.74
Low:=10.69
Time:=14:37:02
Change:=0.05
Volume:=108146
Cur:=10.83
Bid:=10.05
Ask:=11.39
High:=10.95
Change %:=0.46

(ktos)
Open:=12.07
Low:=11.88
Time:=14:37:02
Change:=-0.11
Volume:=117413
Cur:=11.96
Bid:=11.99
Ask:=12.36
High:=12.08
Change %:=-0.91

(kvhi)
Open:=11.6
Low:=11.53
Time:=16:20:07
Change:=-0.14
Volume:=47811
Cur:=11.55
Bid:=11.49
Ask:=12.48
High:=11.725
Change %:=-1.20

(kwk)
Open:=13.63
Low:=13.5
Time:=15:59:19
Change:=0.11
Volume:=4581488
Cur:=13.79
Bid:=13.7
Ask:=13.88
High:=13.975
Change %:=0.80

(labl)
Open:=23.76
Low:=23.62
Time:=14:37:02
Change:=-0.14
Volume:=19986
Cur:=23.66
Bid:=23.8
Ask:=25.36
High:=24.28
Change %:=-0.59

(lamr)
Open:=26.85
Low:=26.35
Time:=16:50:11
Change:=-0.43
Volume:=936154
Cur:=26.5
Bid:=25.79
Ask:=27.04
High:=27.169
Change %:=-1.60

(laws)
Open:=20.22
Low:=19.84
Time:=16:09:55
Change:=-0.35
Volume:=10877
Cur:=20.05
Bid:=16.75
Ask:=21.13
High:=20.23
Change %:=-1.72

(layn)
Open:=30.5
Low:=30.02
Time:=16:45:26
Change:=-0.45
Volume:=93355
Cur:=30.17
Bid:=29.41
Ask:=30.79
High:=30.52
Change %:=-1.47

(laz)
Open:=34.78
Low:=33.67
Time:=15:59:19
Change:=-1.28
Volume:=2255728
Cur:=33.67
Bid:=33.0
Ask:=34.48
High:=34.8987
Change %:=-3.66

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

(lbai)
Open:=10.91
Low:=10.85
Time:=14:37:02
Change:=-0.02
Volume:=44836
Cur:=10.88
Bid:=10.79
Ask:=12.87
High:=11.03
Change %:=-0.18

(lci)
Open:=4.92
Low:=4.82
Time:=17:12:33
Change:=-0.1
Volume:=136617
Cur:=4.87
Bid:=4.3
Ask:=4.98
High:=4.98
Change %:=-2.01

(ldsh)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=52.91
Low:=52.49
Time:=16:28:54
Change:=-0.6
Volume:=703623
Cur:=52.62
Bid:=52.39
Ask:=53.01
High:=53.25
Change %:=-1.13

(leg)
Open:=23.8
Low:=23.62
Time:=15:59:19
Change:=-0.21
Volume:=1240021
Cur:=23.63
Bid:=23.5
Ask:=23.75
High:=23.92
Change %:=-0.88

(lfus)
Open:=58.71
Low:=57.11
Time:=16:59:27
Change:=-1.65
Volume:=128947
Cur:=57.13
Bid:=57.17
Ask:=59.7
High:=58.71
Change %:=-2.81

(life)
Open:=50.53
Low:=50.51
Time:=16:11:16
Change:=0.21
Volume:=1608981
Cur:=50.6
Bid:=50.56
Ask:=50.86
High:=51.32
Change %:=0.42

(linc)
Open:=18.59
Low:=18.44
Time:=16:42:49
Change:=-0.18
Volume:=310443
Cur:=18.53
Bid:=18.51
Ask:=19.0
High:=18.9405
Change %:=-0.96

(linta)
Open:=17.53
Low:=17.42
Time:=16:11:43
Change:=0.035
Volume:=3676793
Cur:=17.525
Bid:=17.51
Ask:=17.58
High:=17.67
Change %:=0.20

(llen)
Open:=5.23
Low:=5.1
Time:=14:37:02
Change:=0.02
Volume:=171808
Cur:=5.23
Bid:=5.23
Ask:=5.75
High:=5.3
Change %:=0.38

(lll)
Open:=84.27
Low:=83.76
Time:=15:59:19
Change:=-0.12
Volume:=729673
Cur:=84.17
Bid:=83.74
Ask:=84.62
High:=84.96
Change %:=-0.14

(lltc)
Open:=32.23
Low:=31.12
Time:=14:37:02
Change:=-1.43
Volume:=4145064
Cur:=31.18
Bid:=31.05
Ask:=31.18
High:=32.25
Change %:=-4.39

(lm)
Open:=31.68
Low:=31.59
Time:=17:09:14
Change:=0.32
Volume:=1802648
Cur:=31.98
Bid:=31.81
Ask:=32.17
High:=32.43
Change %:=1.01

(lng)
Open:=8.89
Low:=8.59
Time:=16:25:38
Change:=0.03
Volume:=2467095
Cur:=9.01
Bid:=8.79
Ask:=9.0
High:=9.33
Change %:=0.33

(logm)
Open:=37.84
Low:=37.0
Time:=17:35:01
Change:=-0.27
Volume:=162203
Cur:=37.66
Bid:=36.88
Ask:=38.51
High:=38.48
Change %:=-0.71

(loop)
Open:=18.26
Low:=18.26
Time:=16:38:59
Change:=0.06
Volume:=207300
Cur:=18.33
Bid:=18.33
Ask:=18.38
High:=18.35
Change %:=0.33

(lpnt)
Open:=38.76
Low:=38.49
Time:=14:37:02
Change:=-0.06
Volume:=478439
Cur:=38.86
Bid:=38.04
Ask:=39.68
High:=39.33
Change %:=-0.15

(lpx)
Open:=8.2
Low:=8.16
Time:=17:35:01
Change:=-0.03
Volume:=2267349
Cur:=8.24
Bid:=8.17
Ask:=8.39
High:=8.315
Change %:=-0.36

(lrcx)
Open:=44.2
Low:=41.9
Time:=14:37:02
Change:=-2.25
Volume:=5838921
Cur:=42.61
Bid:=42.43
Ask:=42.62
High:=44.4
Change %:=-5.02

(lse)
Open:=4.99
Low:=4.89
Time:=16:18:27
Change:=-0.09
Volume:=138619
Cur:=4.91
Bid:=4.83
Ask:=5.19
High:=5.02
Change %:=-1.80

(lsi)
Open:=7.04
Low:=6.8
Time:=15:59:19
Change:=-0.26
Volume:=6996057
Cur:=6.83
Bid:=6.79
Ask:=6.8
High:=7.04
Change %:=-3.67

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

(lstza)
Open:=73.27
Low:=72.82
Time:=17:11:10
Change:=0.14
Volume:=146304
Cur:=73.26
Bid:=70.77
Ask:=75.73
High:=73.87
Change %:=0.19

(ltm)
Open:=38.94
Low:=38.41
Time:=15:59:19
Change:=-0.66
Volume:=337754
Cur:=38.48
Bid:=37.68
Ask:=39.27
High:=39.56
Change %:=-1.69

(ltre)
Open:=9.3
Low:=9.3
Time:=16:00:02
Change:=0.09
Volume:=9454
Cur:=9.46
Bid:=9.26
Ask:=9.67
High:=9.5
Change %:=0.96

(lvs)
Open:=43.6
Low:=43.28
Time:=17:47:17
Change:=-0.59
Volume:=16038862
Cur:=43.35
Bid:=43.37
Ask:=43.39
High:=44.49
Change %:=-1.34

(lway)
Open:=11.46
Low:=11.26
Time:=14:37:02
Change:=0.13
Volume:=26656
Cur:=11.67
Bid:=10.82
Ask:=12.27
High:=11.9
Change %:=1.13

(lxp)
Open:=9.11
Low:=9.05
Time:=16:10:53
Change:=-0.03
Volume:=1329653
Cur:=9.1
Bid:=8.77
Ask:=9.49
High:=9.2809
Change %:=-0.33

(lxrx)
Open:=1.64
Low:=1.6
Time:=14:37:02
Change:=0.04
Volume:=711901
Cur:=1.68
Bid:=1.69
Ask:=1.71
High:=1.71
Change %:=2.44

(lxu)
Open:=43.03
Low:=42.92
Time:=16:56:05
Change:=0.26
Volume:=165501
Cur:=43.59
Bid:=43.59
Ask:=44.4
High:=44.32
Change %:=0.60

(ma)
Open:=308.17
Low:=303.73
Time:=15:59:19
Change:=-3.55
Volume:=1383794
Cur:=303.91
Bid:=302.13
Ask:=305.5
High:=309.5
Change %:=-1.15

(mako)
Open:=30.5
Low:=30.5
Time:=14:37:02
Change:=0.04
Volume:=572278
Cur:=31.05
Bid:=30.75
Ask:=31.05
High:=31.68
Change %:=0.13

(mapp)
Open:=15.88
Low:=15.71
Time:=17:05:41
Change:=-0.09
Volume:=49952
Cur:=15.81
Bid:=15.83
Ask:=16.76
High:=16.1
Change %:=-0.57

(mas)
Open:=11.73
Low:=11.57
Time:=15:59:19
Change:=-0.12
Volume:=7521018
Cur:=11.61
Bid:=11.55
Ask:=11.65
High:=11.79
Change %:=-1.02

(mat)
Open:=27.28
Low:=26.98
Time:=14:37:02
Change:=0.15
Volume:=4829185
Cur:=27.28
Bid:=27.25
Ask:=27.34
High:=27.4
Change %:=0.55

(matk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.78
Low:=6.7501
Time:=16:44:30
Change:=0.2805
Volume:=119985
Cur:=7.1005
Bid:=6.8
Ask:=7.19
High:=7.16
Change %:=4.11

(mbvt)
Open:=26.19
Low:=25.96
Time:=14:37:02
Change:=0.15
Volume:=10171
Cur:=26.3
Bid:=25.01
Ask:=27.6
High:=26.62
Change %:=0.57

(mcd)
Open:=85.2
Low:=84.97
Time:=15:59:19
Change:=-0.36
Volume:=5447099
Cur:=84.99
Bid:=84.9
Ask:=85.23
High:=86.05
Change %:=-0.42

(mchp)
Open:=33.62
Low:=32.17
Time:=16:12:12
Change:=-4.55
Volume:=16448924
Cur:=32.93
Bid:=32.72
Ask:=32.85
High:=33.82
Change %:=-12.14

(mcri)
Open:=10.02
Low:=10.0
Time:=16:40:07
Change:=0.18
Volume:=24053
Cur:=10.2
Bid:=8.61
Ask:=10.27
High:=10.33
Change %:=1.80

(mcrl)
Open:=10.35
Low:=10.07
Time:=16:44:08
Change:=-0.4
Volume:=335182
Cur:=10.1
Bid:=10.11
Ask:=10.47
High:=10.45
Change %:=-3.81

(mcy)
Open:=39.08
Low:=39.08
Time:=15:59:19
Change:=0.07
Volume:=266398
Cur:=39.32
Bid:=39.12
Ask:=39.55
High:=39.5
Change %:=0.18

(mdr)
Open:=20.07
Low:=19.71
Time:=17:35:04
Change:=-0.37
Volume:=2714537
Cur:=19.76
Bid:=19.23
Ask:=20.29
High:=20.28
Change %:=-1.84

(mdso)
Open:=23.79
Low:=23.55
Time:=16:59:57
Change:=-0.04
Volume:=133490
Cur:=23.89
Bid:=23.23
Ask:=24.41
High:=24.25
Change %:=-0.17

(mdth)
Open:=13.53
Low:=13.4
Time:=16:17:32
Change:=-0.03
Volume:=33568
Cur:=13.5
Bid:=11.09
Ask:=15.95
High:=13.7
Change %:=-0.22

(mdvn)
Open:=21.6
Low:=21.45
Time:=14:37:02
Change:=-0.26
Volume:=169571
Cur:=21.51
Bid:=21.53
Ask:=22.14
High:=22.0
Change %:=-1.19

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

(ment)
Open:=12.49
Low:=12.28
Time:=16:39:00
Change:=-0.24
Volume:=1317438
Cur:=12.32
Bid:=11.94
Ask:=12.32
High:=12.64
Change %:=-1.91

(meru)
Open:=11.49
Low:=11.38
Time:=14:37:02
Change:=0.16
Volume:=185328
Cur:=11.38
Bid:=11.06
Ask:=11.86
High:=11.93
Change %:=1.43

(mgln)
Open:=54.62
Low:=54.62
Time:=16:26:30
Change:=0.13
Volume:=106184
Cur:=54.83
Bid:=54.7
Ask:=54.93
High:=55.41
Change %:=0.24

(mgm)
Open:=14.07
Low:=13.99
Time:=15:59:19
Change:=0.42
Volume:=33223696
Cur:=14.49
Bid:=14.48
Ask:=14.51
High:=14.78
Change %:=2.99

(mgpi)
Open:=8.49
Low:=8.38
Time:=16:42:48
Change:=-0.12
Volume:=19439
Cur:=8.38
Bid:=7.67
Ask:=8.62
High:=8.58
Change %:=-1.41

(mgrc)
Open:=28.28
Low:=28.28
Time:=16:41:40
Change:=0.03
Volume:=29821
Cur:=28.4
Bid:=27.44
Ask:=29.58
High:=28.77
Change %:=0.11

(mho)
Open:=12.18
Low:=12.18
Time:=15:59:19
Change:=0.33
Volume:=57392
Cur:=12.58
Bid:=11.41
Ask:=13.04
High:=12.73
Change %:=2.69

(mhr)
Open:=6.6
Low:=6.55
Time:=16:27:02
Change:=-0.08
Volume:=1454611
Cur:=6.55
Bid:=6.49
Ask:=6.74
High:=6.728
Change %:=-1.21

(mhs)
Open:=54.66
Low:=54.53
Time:=15:59:19
Change:=-0.27
Volume:=2555731
Cur:=54.6
Bid:=54.33
Ask:=54.87
High:=55.28
Change %:=-0.49

(midd)
Open:=93.44
Low:=92.81
Time:=16:38:35
Change:=-0.22
Volume:=46923
Cur:=93.76
Bid:=93.55
Ask:=93.88
High:=94.7
Change %:=-0.23

(mig)
Open:=9.99
Low:=9.96
Time:=15:59:19
Change:=-0.03
Volume:=171111
Cur:=9.98
Bid:=9.61
Ask:=10.24
High:=10.12
Change %:=-0.30

(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:=68.18
Time:=17:17:42
Change:=0.37
Volume:=1199732
Cur:=68.78
Bid:=68.51
Ask:=69.14
High:=69.18
Change %:=0.54

(mksi)
Open:=26.0
Low:=25.1
Time:=16:17:00
Change:=-0.81
Volume:=463349
Cur:=25.23
Bid:=25.17
Ask:=25.29
High:=26.0
Change %:=-3.11

(mlhr)
Open:=27.5
Low:=27.41
Time:=17:35:01
Change:=-0.14
Volume:=217036
Cur:=27.43
Bid:=27.45
Ask:=28.1
High:=27.88
Change %:=-0.51

(mlnk)
Open:=4.51
Low:=4.42
Time:=14:37:02
Change:=-0.03
Volume:=127282
Cur:=4.49
Bid:=3.6
Ask:=5.0
High:=4.56
Change %:=-0.66

(mlr)
Open:=17.88
Low:=17.75
Time:=15:59:19
Change:=-0.16
Volume:=45622
Cur:=17.84
Bid:=17.36
Ask:=18.24
High:=18.05
Change %:=-0.89

(mmm)
Open:=97.11
Low:=95.8
Time:=15:59:19
Change:=-0.68
Volume:=4192223
Cur:=95.88
Bid:=95.91
Ask:=95.92
High:=97.22
Change %:=-0.70

(mms)
Open:=41.37
Low:=41.2
Time:=16:05:27
Change:=-0.24
Volume:=87904
Cur:=41.34
Bid:=40.46
Ask:=42.18
High:=41.76
Change %:=-0.58

(mnro)
Open:=36.58
Low:=36.14
Time:=16:41:25
Change:=-0.17
Volume:=265431
Cur:=36.61
Bid:=35.8
Ask:=37.38
High:=36.96
Change %:=-0.46

(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:=3.36
Low:=3.31
Time:=15:59:19
Change:=0.09
Volume:=507321
Cur:=3.47
Bid:=3.05
Ask:=3.97
High:=3.53
Change %:=2.66

(mpr)
Open:=11.02
Low:=10.89
Time:=15:59:19
Change:=-0.16
Volume:=25250
Cur:=10.9
Bid:=10.77
Ask:=11.78
High:=11.19
Change %:=-1.45

(mpx)
Open:=6.09
Low:=6.04
Time:=15:59:19
Change:=0.05
Volume:=13865
Cur:=6.13
Bid:=5.79
Ask:=6.72
High:=6.22
Change %:=0.82

(mrcy)
Open:=18.54
Low:=18.23
Time:=14:37:02
Change:=-0.27
Volume:=124331
Cur:=18.33
Bid:=17.83
Ask:=18.83
High:=18.72
Change %:=-1.45

(mrh)
Open:=17.85
Low:=17.85
Time:=15:59:19
Change:=0.14
Volume:=319005
Cur:=18.03
Bid:=17.58
Ask:=18.49
High:=18.21
Change %:=0.78

(mrk)
Open:=35.74
Low:=35.58
Time:=15:59:19
Change:=-0.045
Volume:=10948577
Cur:=35.635
Bid:=35.64
Ask:=35.65
High:=36.03
Change %:=-0.13

(mrvl)
Open:=14.81
Low:=14.51
Time:=14:37:02
Change:=-0.05
Volume:=8899774
Cur:=14.81
Bid:=14.76
Ask:=14.84
High:=14.88
Change %:=-0.34

(msft)
Open:=26.55
Low:=26.34
Time:=14:37:02
Change:=-0.09
Volume:=46714274
Cur:=26.54
Bid:=26.57
Ask:=26.59
High:=26.79
Change %:=-0.34

(mtb)
Open:=87.16
Low:=86.76
Time:=17:38:35
Change:=1.28
Volume:=1541360
Cur:=87.45
Bid:=86.9
Ask:=87.78
High:=88.29
Change %:=1.49

(mtn)
Open:=44.65
Low:=44.65
Time:=15:59:19
Change:=0.08
Volume:=155609
Cur:=44.92
Bid:=44.05
Ask:=45.91
High:=45.76
Change %:=0.18

(mtrx)
Open:=13.75
Low:=13.67
Time:=17:35:01
Change:=0.04
Volume:=66454
Cur:=13.82
Bid:=12.92
Ask:=14.68
High:=14.0
Change %:=0.29

(mu)
Open:=7.39
Low:=7.21
Time:=14:37:02
Change:=-0.18
Volume:=28251345
Cur:=7.31
Bid:=7.31
Ask:=7.34
High:=7.45
Change %:=-2.40

(mvis)
Open:=1.13
Low:=1.12
Time:=14:37:02
Change:=0.02
Volume:=399766
Cur:=1.15
Bid:=1.11
Ask:=1.2
High:=1.15
Change %:=1.77

(mw)
Open:=34.37
Low:=34.19
Time:=16:44:49
Change:=-0.25
Volume:=597921
Cur:=34.28
Bid:=33.55
Ask:=34.98
High:=34.7
Change %:=-0.72

(mwa)
Open:=3.66
Low:=3.65
Time:=16:52:14
Change:=-0.01
Volume:=625073
Cur:=3.66
Bid:=3.68
Ask:=3.98
High:=3.71
Change %:=-0.27

(mwv)
Open:=33.23
Low:=32.91
Time:=17:01:36
Change:=-0.34
Volume:=1376342
Cur:=32.94
Bid:=32.73
Ask:=33.1
High:=33.43
Change %:=-1.02

(mww)
Open:=14.0401
Low:=13.8
Time:=15:59:19
Change:=-0.05
Volume:=2744841
Cur:=13.88
Bid:=13.87
Ask:=13.99
High:=14.12
Change %:=-0.36

(mxim)
Open:=24.57
Low:=23.18
Time:=16:11:59
Change:=-1.71
Volume:=7444836
Cur:=23.71
Bid:=23.66
Ask:=23.74
High:=24.8
Change %:=-6.73

(mxl)
Open:=8.24
Low:=7.89
Time:=15:59:19
Change:=-0.49
Volume:=113956
Cur:=7.89
Bid:=6.89
Ask:=9.23
High:=8.53
Change %:=-5.85

(myl)
Open:=24.39
Low:=24.13
Time:=14:37:02
Change:=-0.2
Volume:=4409865
Cur:=24.13
Bid:=24.14
Ask:=24.27
High:=24.6
Change %:=-0.82

(nafc)
Open:=37.59
Low:=37.59
Time:=14:37:02
Change:=0.02
Volume:=34123
Cur:=37.66
Bid:=37.23
Ask:=38.09
High:=38.0
Change %:=0.05

(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:=19.98
Low:=19.44
Time:=14:37:02
Change:=-0.49
Volume:=63451
Cur:=19.48
Bid:=16.4
Ask:=20.72
High:=20.14
Change %:=-2.45

(nauh)
Open:=9.02
Low:=8.81
Time:=16:12:47
Change:=-0.11
Volume:=14038
Cur:=8.9
Bid:=7.41
Ask:=10.6
High:=9.11
Change %:=-1.22

(nc)
Open:=96.57
Low:=96.57
Time:=15:59:19
Change:=0.28
Volume:=58847
Cur:=96.83
Bid:=93.37
Ask:=101.53
High:=99.96
Change %:=0.29

(ncs)
Open:=11.38
Low:=11.38
Time:=15:59:19
Change:=0.16
Volume:=252808
Cur:=11.59
Bid:=11.27
Ask:=12.15
High:=11.74
Change %:=1.40

(nct)
Open:=6.09
Low:=5.96
Time:=15:59:19
Change:=-0.15
Volume:=669409
Cur:=5.97
Bid:=5.83
Ask:=6.28
High:=6.2
Change %:=-2.45

(ndsn)
Open:=56.83
Low:=55.74
Time:=14:37:02
Change:=-0.95
Volume:=351443
Cur:=55.86
Bid:=55.75
Ask:=58.38
High:=57.06
Change %:=-1.67

(nee)
Open:=56.98
Low:=56.85
Time:=16:38:29
Change:=0.13
Volume:=1574115
Cur:=57.29
Bid:=57.12
Ask:=57.48
High:=57.66
Change %:=0.23

(neog)
Open:=46.68
Low:=46.29
Time:=14:37:02
Change:=-0.24
Volume:=69250
Cur:=46.59
Bid:=45.03
Ask:=50.52
High:=47.19
Change %:=-0.51

(netl)
Open:=39.54
Low:=38.5
Time:=17:35:03
Change:=-0.89
Volume:=1024755
Cur:=38.79
Bid:=38.81
Ask:=39.53
High:=39.54
Change %:=-2.24

(newp)
Open:=18.42
Low:=17.76
Time:=16:17:58
Change:=-0.76
Volume:=298706
Cur:=17.87
Bid:=17.34
Ask:=18.33
High:=18.42
Change %:=-4.08

(nfg)
Open:=70.53
Low:=70.43
Time:=16:26:56
Change:=0.14
Volume:=496044
Cur:=70.98
Bid:=70.56
Ask:=71.27
High:=71.69
Change %:=0.20

(nflx)
Open:=291.93
Low:=286.8
Time:=14:37:02
Change:=0.53
Volume:=5180564
Cur:=291.27
Bid:=290.5
Ask:=290.9
High:=296.29
Change %:=0.18

(ngpc)
Open:=8.64
Low:=8.64
Time:=14:37:02
Change:=0.1
Volume:=38582
Cur:=8.74
Bid:=8.41
Ask:=8.75
High:=8.83
Change %:=1.16

(ngsx)
Open:=1.71
Low:=1.6
Time:=17:35:01
Change:=-0.01
Volume:=126299
Cur:=1.71
Bid:=1.61
Ask:=1.75
High:=1.78
Change %:=-0.58

(nhi)
Open:=45.63
Low:=45.63
Time:=17:24:49
Change:=0.25
Volume:=82297
Cur:=45.99
Bid:=44.41
Ask:=46.5
High:=46.65
Change %:=0.55

(nihd)
Open:=42.46
Low:=42.28
Time:=16:13:05
Change:=0.21
Volume:=945723
Cur:=42.5
Bid:=42.32
Ask:=42.5
High:=42.945
Change %:=0.50

(nktr)
Open:=7.31
Low:=7.29
Time:=16:44:32
Change:=-0.01
Volume:=497849
Cur:=7.35
Bid:=7.21
Ask:=7.44
High:=7.42
Change %:=-0.14

(nor)
Open:=14.4
Low:=14.27
Time:=16:10:01
Change:=-0.03
Volume:=280663
Cur:=14.42
Bid:=13.94
Ask:=14.82
High:=14.82
Change %:=-0.21

(nsit)
Open:=18.45
Low:=18.07
Time:=16:16:24
Change:=-0.33
Volume:=289589
Cur:=18.23
Bid:=18.23
Ask:=18.28
High:=18.68
Change %:=-1.78

(nsr)
Open:=26.46
Low:=26.35
Time:=15:59:19
Change:=0.06
Volume:=286201
Cur:=26.59
Bid:=25.91
Ask:=27.17
High:=26.76
Change %:=0.23

(ntap)
Open:=52.47
Low:=51.785
Time:=16:11:42
Change:=-0.59
Volume:=5270248
Cur:=51.97
Bid:=51.86
Ask:=52.11
High:=52.7
Change %:=-1.12

(ntct)
Open:=16.7
Low:=16.65
Time:=16:38:59
Change:=0.0
Volume:=658115
Cur:=16.72
Bid:=16.73
Ask:=17.17
High:=17.09
Change %:=0.00

(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:=39.68
Low:=39.6
Time:=15:59:19
Change:=-0.17
Volume:=2163462
Cur:=39.65
Bid:=39.57
Ask:=39.77
High:=40.13
Change %:=-0.43

(nutr)
Open:=15.01
Low:=15.01
Time:=16:58:19
Change:=-0.06
Volume:=31835
Cur:=15.12
Bid:=15.15
Ask:=16.2
High:=15.25
Change %:=-0.40

(nuva)
Open:=31.63
Low:=30.72
Time:=14:37:02
Change:=-0.07
Volume:=1131079
Cur:=32.18
Bid:=32.18
Ask:=32.3
High:=32.74
Change %:=-0.22

(nvax)
Open:=1.97
Low:=1.95
Time:=14:37:02
Change:=-0.01
Volume:=316913
Cur:=1.96
Bid:=1.9
Ask:=1.99
High:=1.98
Change %:=-0.51

(nvda)
Open:=14.82
Low:=14.44
Time:=14:37:02
Change:=-0.2
Volume:=21614467
Cur:=14.69
Bid:=14.67
Ask:=14.73
High:=14.96
Change %:=-1.34

(nwbi)
Open:=12.75
Low:=12.65
Time:=17:04:36
Change:=0.08
Volume:=582256
Cur:=12.9
Bid:=12.46
Ask:=13.3
High:=13.0
Change %:=0.62

(nwe)
Open:=33.25
Low:=33.15
Time:=15:59:19
Change:=0.06
Volume:=251443
Cur:=33.38
Bid:=32.62
Ask:=34.07
High:=33.52
Change %:=0.18

(nwl)
Open:=15.43
Low:=15.28
Time:=15:59:19
Change:=-0.18
Volume:=3082239
Cur:=15.32
Bid:=15.26
Ask:=15.39
High:=15.55
Change %:=-1.16

(nwsa)
Open:=15.97
Low:=15.2
Time:=16:12:15
Change:=-0.13
Volume:=136393974
Cur:=15.35
Bid:=15.29
Ask:=15.35
High:=16.04
Change %:=-0.84

(nxst)
Open:=8.02
Low:=7.63
Time:=16:41:09
Change:=-0.35
Volume:=52370
Cur:=7.7
Bid:=7.07
Ask:=8.39
High:=8.13
Change %:=-4.35

(nyny)
Open:=1.04
Low:=1.03
Time:=16:25:02
Change:=-0.03
Volume:=180196
Cur:=1.04
Bid:=1.03
Ask:=1.15
High:=1.06
Change %:=-2.80

(nyt)
Open:=8.64
Low:=8.64
Time:=15:59:19
Change:=0.09
Volume:=1387886
Cur:=8.78
Bid:=8.74
Ask:=8.83
High:=8.97
Change %:=1.04

(nyx)
Open:=33.31
Low:=32.9
Time:=15:59:19
Change:=-0.45
Volume:=3783608
Cur:=33.19
Bid:=33.18
Ask:=33.37
High:=33.4
Change %:=-1.34

(oabc)
Open:=14.79
Low:=14.79
Time:=16:40:48
Change:=0.07
Volume:=9775
Cur:=14.82
Bid:=14.42
Ask:=15.87
High:=15.01
Change %:=0.47

(ob)
Open:=13.4
Low:=13.39
Time:=15:59:19
Change:=0.01
Volume:=74201
Cur:=13.45
Bid:=13.31
Ask:=14.25
High:=13.57
Change %:=0.07

(oclr)
Open:=6.29
Low:=6.01
Time:=14:37:02
Change:=-0.3
Volume:=1455315
Cur:=6.03
Bid:=6.02
Ask:=6.12
High:=6.32
Change %:=-4.74

(oeh)
Open:=10.24
Low:=10.15
Time:=16:17:03
Change:=-0.1
Volume:=902826
Cur:=10.22
Bid:=9.86
Ask:=10.61
High:=10.4
Change %:=-0.97

(ofix)
Open:=43.26
Low:=42.82
Time:=16:26:39
Change:=-0.02
Volume:=142982
Cur:=43.29
Bid:=43.22
Ask:=43.36
High:=43.5
Change %:=-0.05

(oksb)
Open:=9.82
Low:=9.82
Time:=14:37:02
Change:=0.18
Volume:=60693
Cur:=10.0
Bid:=8.74
Ask:=10.61
High:=10.14
Change %:=1.83

(ompi)
Open:=10.2
Low:=10.0506
Time:=14:37:02
Change:=0.05
Volume:=26351
Cur:=10.25
Bid:=10.26
Ask:=10.85
High:=10.32
Change %:=0.49

(onb)
Open:=10.62
Low:=10.62
Time:=16:11:36
Change:=0.11
Volume:=356111
Cur:=10.78
Bid:=10.42
Ask:=11.19
High:=10.9
Change %:=1.03

(onxx)
Open:=35.29
Low:=34.07
Time:=16:52:16
Change:=-1.06
Volume:=1199970
Cur:=34.67
Bid:=34.51
Ask:=35.45
High:=35.62
Change %:=-2.97

(opxt)
Open:=2.2
Low:=2.18
Time:=17:05:01
Change:=0.03
Volume:=413349
Cur:=2.23
Bid:=2.19
Ask:=2.47
High:=2.29
Change %:=1.36

(opy)
Open:=27.22
Low:=26.79
Time:=16:38:42
Change:=0.04
Volume:=20257
Cur:=27.28
Bid:=25.73
Ask:=28.38
High:=27.84
Change %:=0.15

(orb)
Open:=16.85
Low:=16.84
Time:=15:59:19
Change:=-0.08
Volume:=236569
Cur:=16.89
Bid:=16.79
Ask:=16.99
High:=17.03
Change %:=-0.47

(orcc)
Open:=3.25
Low:=3.21
Time:=17:35:01
Change:=0.05
Volume:=167924
Cur:=3.32
Bid:=3.28
Ask:=3.38
High:=3.36
Change %:=1.53

(orcl)
Open:=33.32
Low:=32.52
Time:=14:37:02
Change:=-0.54
Volume:=34906104
Cur:=32.6
Bid:=32.62
Ask:=32.71
High:=33.475
Change %:=-1.63

(orly)
Open:=64.55
Low:=64.39
Time:=16:12:00
Change:=0.215
Volume:=1112165
Cur:=64.635
Bid:=64.55
Ask:=64.73
High:=65.18
Change %:=0.33

(osir)
Open:=8.02
Low:=7.83
Time:=14:37:02
Change:=-0.17
Volume:=121315
Cur:=7.86
Bid:=7.76
Ask:=8.05
High:=8.24
Change %:=-2.12

(osur)
Open:=9.48
Low:=9.35
Time:=14:37:02
Change:=-0.08
Volume:=113216
Cur:=9.51
Bid:=9.51
Ask:=9.87
High:=9.8
Change %:=-0.83

(outd)
Open:=7.01
Low:=7.0
Time:=14:37:02
Change:=0.19
Volume:=36564
Cur:=7.2
Bid:=6.35
Ask:=7.71
High:=7.3
Change %:=2.71

(oxm)
Open:=34.93
Low:=34.59
Time:=16:16:19
Change:=0.03
Volume:=137611
Cur:=35.01
Bid:=34.23
Ask:=35.76
High:=35.57
Change %:=0.09

(oxps)
Open:=15.55
Low:=15.501
Time:=17:35:02
Change:=0.04
Volume:=1197653
Cur:=15.62
Bid:=15.45
Ask:=16.09
High:=15.88
Change %:=0.26

(oxy)
Open:=101.25
Low:=100.95
Time:=15:59:19
Change:=0.27
Volume:=3478844
Cur:=102.03
Bid:=101.81
Ask:=102.38
High:=103.94
Change %:=0.27

(oyog)
Open:=102.65
Low:=101.37
Time:=14:37:02
Change:=-1.64
Volume:=35548
Cur:=102.1
Bid:=97.5
Ask:=107.66
High:=106.45
Change %:=-1.58

(ozrk)
Open:=51.52
Low:=51.52
Time:=17:35:02
Change:=0.57
Volume:=96307
Cur:=52.17
Bid:=49.47
Ask:=54.5
High:=52.34
Change %:=1.10

(pacr)
Open:=4.92
Low:=4.92
Time:=14:37:02
Change:=0.0
Volume:=115761
Cur:=4.96
Bid:=4.65
Ask:=4.95
High:=5.025
Change %:=0.00

(pag)
Open:=22.81
Low:=22.77
Time:=15:59:19
Change:=0.25
Volume:=761603
Cur:=23.13
Bid:=23.0
Ask:=23.28
High:=23.36
Change %:=1.09

(panl)
Open:=33.6
Low:=30.91
Time:=16:44:38
Change:=-2.71
Volume:=1609086
Cur:=31.17
Bid:=30.56
Ask:=31.89
High:=33.69
Change %:=-8.00

(pay)
Open:=43.43
Low:=42.5
Time:=15:59:19
Change:=-1.17
Volume:=1741910
Cur:=42.7
Bid:=42.02
Ask:=42.84
High:=43.73
Change %:=-2.67

(payx)
Open:=31.05
Low:=30.85
Time:=16:00:08
Change:=-0.05
Volume:=2633201
Cur:=30.91
Bid:=30.91
Ask:=30.96
High:=31.19
Change %:=-0.16

(pbct)
Open:=13.48
Low:=13.42
Time:=16:21:35
Change:=0.145
Volume:=4110271
Cur:=13.605
Bid:=13.6
Ask:=13.65
High:=13.71
Change %:=1.08

(pbh)
Open:=13.02
Low:=13.02
Time:=17:20:17
Change:=0.08
Volume:=167003
Cur:=13.14
Bid:=12.79
Ask:=13.64
High:=13.34
Change %:=0.61

(pbi)
Open:=22.56
Low:=22.35
Time:=15:59:19
Change:=-0.19
Volume:=1737309
Cur:=22.36
Bid:=22.36
Ask:=22.5
High:=22.705
Change %:=-0.84

(pbny)
Open:=8.34
Low:=8.34
Time:=16:43:54
Change:=0.02
Volume:=47376
Cur:=8.4
Bid:=8.31
Ask:=8.5
High:=8.5
Change %:=0.24

(pby)
Open:=11.19
Low:=11.11
Time:=16:42:48
Change:=-0.09
Volume:=374275
Cur:=11.17
Bid:=11.11
Ask:=11.23
High:=11.37
Change %:=-0.80

(pcar)
Open:=50.52
Low:=50.48
Time:=16:13:32
Change:=0.09
Volume:=2627921
Cur:=50.54
Bid:=50.46
Ask:=50.75
High:=51.18
Change %:=0.18

(pccc)
Open:=8.38
Low:=8.3
Time:=16:40:55
Change:=-0.11
Volume:=51295
Cur:=8.34
Bid:=7.58
Ask:=8.52
High:=8.4701
Change %:=-1.30

(pch)
Open:=36.07
Low:=36.02
Time:=14:37:02
Change:=0.19
Volume:=133802
Cur:=36.32
Bid:=36.06
Ask:=36.54
High:=37.02
Change %:=0.53

(pcln)
Open:=534.58
Low:=526.2
Time:=14:37:02
Change:=-7.98
Volume:=1137708
Cur:=528.57
Bid:=527.75
Ask:=529.8
High:=535.489
Change %:=-1.49

(pcs)
Open:=17.18
Low:=16.83
Time:=17:15:05
Change:=-0.35
Volume:=3378843
Cur:=16.96
Bid:=16.88
Ask:=17.0
High:=17.19
Change %:=-2.02

(pdm)
Open:=20.83
Low:=20.79
Time:=15:59:19
Change:=0.11
Volume:=753327
Cur:=21.04
Bid:=20.42
Ask:=21.53
High:=21.22
Change %:=0.53

(peb)
Open:=20.21
Low:=20.2
Time:=16:25:50
Change:=0.03
Volume:=435308
Cur:=20.23
Bid:=19.73
Ask:=20.76
High:=20.62
Change %:=0.15

(peet)
Open:=60.74
Low:=59.89
Time:=14:37:02
Change:=-1.11
Volume:=191961
Cur:=59.96
Bid:=59.64
Ask:=60.32
High:=61.66
Change %:=-1.82

(pei)
Open:=15.81
Low:=15.72
Time:=15:59:19
Change:=-0.02
Volume:=253317
Cur:=15.91
Bid:=15.47
Ask:=16.3
High:=16.32
Change %:=-0.13

(petm)
Open:=45.69
Low:=45.07
Time:=17:06:53
Change:=-0.05
Volume:=749033
Cur:=45.49
Bid:=45.49
Ask:=46.42
High:=45.92
Change %:=-0.11

(pfcb)
Open:=40.25
Low:=40.05
Time:=16:26:41
Change:=-0.04
Volume:=353147
Cur:=40.48
Bid:=40.44
Ask:=40.57
High:=41.0
Change %:=-0.10

(pfe)
Open:=20.01
Low:=19.97
Time:=15:59:19
Change:=-0.04
Volume:=41014426
Cur:=20.0
Bid:=20.0
Ask:=20.0
High:=20.2
Change %:=-0.20

(pg)
Open:=64.48
Low:=64.39
Time:=15:59:19
Change:=-0.19
Volume:=11170176
Cur:=64.53
Bid:=64.56
Ask:=64.56
High:=65.06
Change %:=-0.29

(pgi)
Open:=7.97
Low:=7.83
Time:=15:59:19
Change:=-0.07
Volume:=85094
Cur:=7.92
Bid:=7.81
Ask:=8.48
High:=8.08
Change %:=-0.88

(pgn)
Open:=47.91
Low:=47.884
Time:=16:24:41
Change:=0.05
Volume:=1400862
Cur:=48.09
Bid:=47.85
Ask:=48.37
High:=48.42
Change %:=0.10

(pgnx)
Open:=7.57
Low:=7.45
Time:=16:42:17
Change:=0.15
Volume:=46323
Cur:=7.73
Bid:=7.74
Ask:=8.39
High:=7.85
Change %:=1.98

(pgti)
Open:=1.84
Low:=1.8
Time:=14:37:02
Change:=0.0
Volume:=13584
Cur:=1.8
Bid:=1.51
Ask:=2.2
High:=1.84
Change %:=0.00

(phh)
Open:=19.77
Low:=19.77
Time:=15:59:19
Change:=0.16
Volume:=433111
Cur:=20.0
Bid:=19.51
Ask:=20.59
High:=20.3
Change %:=0.81

(phiik)
Open:=22.54
Low:=22.11
Time:=16:40:42
Change:=-0.51
Volume:=10919
Cur:=22.11
Bid:=21.76
Ask:=22.59
High:=22.64
Change %:=-2.25

(phm)
Open:=7.41
Low:=7.27
Time:=17:12:10
Change:=-0.12
Volume:=11116104
Cur:=7.29
Bid:=7.3
Ask:=7.36
High:=7.46
Change %:=-1.62

(pike)
Open:=9.22
Low:=9.22
Time:=15:59:19
Change:=0.06
Volume:=21002
Cur:=9.34
Bid:=8.49
Ask:=10.17
High:=9.54
Change %:=0.65

(pke)
Open:=28.43
Low:=28.11
Time:=17:26:51
Change:=-0.36
Volume:=52626
Cur:=28.21
Bid:=27.37
Ask:=29.48
High:=28.684
Change %:=-1.26

(pki)
Open:=26.48
Low:=26.27
Time:=16:46:17
Change:=-0.23
Volume:=841263
Cur:=26.3
Bid:=26.14
Ask:=26.43
High:=26.53
Change %:=-0.87

(pl)
Open:=22.22
Low:=22.0
Time:=15:59:19
Change:=-0.33
Volume:=1158876
Cur:=22.03
Bid:=21.9
Ask:=22.16
High:=22.52
Change %:=-1.48

(plce)
Open:=46.61
Low:=46.11
Time:=16:15:58
Change:=-0.22
Volume:=564769
Cur:=46.54
Bid:=46.35
Ask:=46.7
High:=47.04
Change %:=-0.47

(plcm)
Open:=31.75
Low:=30.67
Time:=16:44:56
Change:=-0.68
Volume:=2132382
Cur:=31.07
Bid:=30.36
Ask:=31.76
High:=32.11
Change %:=-2.14

(plfe)
Open:=10.9
Low:=10.83
Time:=14:37:02
Change:=0.17
Volume:=43830
Cur:=11.12
Bid:=9.38
Ask:=13.74
High:=11.26
Change %:=1.55

(plpc)
Open:=71.05
Low:=70.57
Time:=17:45:46
Change:=-0.71
Volume:=20759
Cur:=71.3
Bid:=68.48
Ask:=74.89
High:=71.95
Change %:=-0.99

(pm)
Open:=68.63
Low:=67.0
Time:=15:59:19
Change:=-1.58
Volume:=7755728
Cur:=67.1
Bid:=67.2
Ask:=67.44
High:=68.8
Change %:=-2.30

(pnm)
Open:=16.77
Low:=16.745
Time:=16:28:00
Change:=0.03
Volume:=927697
Cur:=16.84
Bid:=16.51
Ask:=17.25
High:=16.94
Change %:=0.18

(pnra)
Open:=129.52
Low:=129.52
Time:=14:37:02
Change:=0.09
Volume:=326377
Cur:=130.21
Bid:=130.16
Ask:=131.79
High:=131.11
Change %:=0.07

(pnw)
Open:=44.23
Low:=44.175
Time:=15:59:19
Change:=0.35
Volume:=579527
Cur:=44.58
Bid:=44.32
Ask:=44.82
High:=44.74
Change %:=0.79

(pnx)
Open:=2.39
Low:=2.35
Time:=17:35:01
Change:=0.0
Volume:=290885
Cur:=2.4
Bid:=2.3
Ask:=2.45
High:=2.45
Change %:=0.00

(podd)
Open:=22.43
Low:=22.29
Time:=14:37:02
Change:=-0.17
Volume:=327765
Cur:=22.42
Bid:=22.49
Ask:=22.98
High:=22.77
Change %:=-0.75

(powi)
Open:=38.42
Low:=36.88
Time:=16:56:53
Change:=-1.75
Volume:=421258
Cur:=36.94
Bid:=36.98
Ask:=37.82
High:=38.42
Change %:=-4.52

(ppc)
Open:=5.03
Low:=4.99
Time:=17:47:17
Change:=-0.01
Volume:=789530
Cur:=5.04
Bid:=5.04
Ask:=5.35
High:=5.17
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:=90.02
Low:=89.71
Time:=15:59:19
Change:=-0.42
Volume:=1104422
Cur:=89.85
Bid:=89.69
Ask:=90.33
High:=90.69
Change %:=-0.47

(pq)
Open:=6.91
Low:=6.88
Time:=16:29:13
Change:=-0.06
Volume:=392626
Cur:=6.91
Bid:=6.58
Ask:=7.24
High:=7.08
Change %:=-0.86

(praa)
Open:=81.81
Low:=81.31
Time:=14:37:02
Change:=-1.06
Volume:=62345
Cur:=81.31
Bid:=79.14
Ask:=84.64
High:=82.92
Change %:=-1.29

(prgo)
Open:=89.63
Low:=89.55
Time:=16:44:45
Change:=0.55
Volume:=448866
Cur:=90.47
Bid:=89.81
Ask:=90.94
High:=91.07
Change %:=0.61

(prim)
Open:=13.02
Low:=12.5
Time:=14:37:02
Change:=-0.06
Volume:=186491
Cur:=13.13
Bid:=13.13
Ask:=13.17
High:=13.245
Change %:=-0.45

(prm)
Open:=7.09
Low:=7.09
Time:=15:59:19
Change:=0.01
Volume:=28964
Cur:=7.09
Bid:=7.08
Ask:=7.11
High:=7.1
Change %:=0.14

(prs)
Open:=5.88
Low:=5.85
Time:=17:00:00
Change:=0.05
Volume:=54117
Cur:=5.93
Bid:=5.33
Ask:=6.47
High:=5.98
Change %:=0.85

(prsp)
Open:=44.75
Low:=44.5532
Time:=14:37:02
Change:=0.06
Volume:=202605
Cur:=44.88
Bid:=43.91
Ask:=45.74
High:=45.51
Change %:=0.13

(prx)
Open:=33.32
Low:=33.32
Time:=17:35:06
Change:=0.36
Volume:=208044
Cur:=33.83
Bid:=33.12
Ask:=34.63
High:=34.29
Change %:=1.08

(pss)
Open:=14.47
Low:=14.25
Time:=15:59:19
Change:=-0.21
Volume:=1698281
Cur:=14.34
Bid:=13.94
Ask:=14.82
High:=14.54
Change %:=-1.44

(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:=12.94
Low:=12.76
Time:=15:59:19
Change:=-0.24
Volume:=1069831
Cur:=12.78
Bid:=12.56
Ask:=12.8
High:=13.13
Change %:=-1.84

(pvtb)
Open:=13.29
Low:=13.29
Time:=17:35:02
Change:=0.06
Volume:=245932
Cur:=13.42
Bid:=13.35
Ask:=13.84
High:=13.56
Change %:=0.45

(pzn)
Open:=5.92
Low:=5.76
Time:=15:59:19
Change:=-0.1
Volume:=27194
Cur:=5.82
Bid:=5.72
Ask:=5.85
High:=5.92
Change %:=-1.69

(pzz)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.78
Low:=31.58
Time:=14:37:02
Change:=-0.21
Volume:=90607
Cur:=31.66
Bid:=31.66
Ask:=32.85
High:=32.2
Change %:=-0.66

(qcom)
Open:=58.26
Low:=56.21
Time:=14:37:02
Change:=-1.72
Volume:=23044956
Cur:=56.52
Bid:=56.57
Ask:=56.65
High:=58.59
Change %:=-2.95

(qcor)
Open:=26.51
Low:=26.19
Time:=14:37:02
Change:=0.04
Volume:=659670
Cur:=26.96
Bid:=26.34
Ask:=27.61
High:=27.32
Change %:=0.15

(qdel)
Open:=15.54
Low:=15.52
Time:=14:37:02
Change:=-0.03
Volume:=121997
Cur:=15.7
Bid:=15.3
Ask:=16.25
High:=15.99
Change %:=-0.19

(qgen)
Open:=18.33
Low:=18.215
Time:=16:01:00
Change:=-0.24
Volume:=2801111
Cur:=18.24
Bid:=17.78
Ask:=18.66
High:=18.46
Change %:=-1.30

(qlty)
Open:=13.07
Low:=12.91
Time:=16:40:55
Change:=-0.15
Volume:=44356
Cur:=12.98
Bid:=12.82
Ask:=13.45
High:=13.1
Change %:=-1.14

(r)
Open:=57.54
Low:=56.57
Time:=15:59:19
Change:=-0.97
Volume:=537166
Cur:=56.57
Bid:=56.29
Ask:=56.92
High:=57.7
Change %:=-1.69

(rad)
Open:=1.28
Low:=1.26
Time:=15:59:19
Change:=-0.01
Volume:=7901727
Cur:=1.27
Bid:=1.27
Ask:=1.28
High:=1.325
Change %:=-0.78

(rah)
Open:=86.94
Low:=86.78
Time:=15:59:19
Change:=-0.1
Volume:=333144
Cur:=86.94
Bid:=84.1
Ask:=97.0
High:=87.2799
Change %:=-0.11

(ras)
Open:=6.44
Low:=6.43
Time:=15:59:19
Change:=0.03
Volume:=849132
Cur:=6.47
Bid:=6.34
Ask:=6.49
High:=6.67
Change %:=0.47

(rden)
Open:=30.0
Low:=29.57
Time:=14:37:02
Change:=-0.47
Volume:=182097
Cur:=29.64
Bid:=29.62
Ask:=30.32
High:=30.59
Change %:=-1.56

(recn)
Open:=12.39
Low:=12.3
Time:=14:37:02
Change:=-0.14
Volume:=311463
Cur:=12.34
Bid:=12.36
Ask:=12.75
High:=12.62
Change %:=-1.12

(reg)
Open:=46.27
Low:=46.27
Time:=15:59:19
Change:=0.4
Volume:=1426226
Cur:=46.89
Bid:=46.63
Ask:=47.14
High:=47.21
Change %:=0.86

(ren)
Open:=16.33
Low:=16.29
Time:=17:10:54
Change:=0.05
Volume:=281142
Cur:=16.4
Bid:=15.93
Ask:=16.87
High:=16.84
Change %:=0.31

(rev)
Open:=18.33
Low:=18.25
Time:=17:26:39
Change:=-0.12
Volume:=119018
Cur:=18.47
Bid:=18.31
Ask:=19.03
High:=18.9
Change %:=-0.65

(revu)
Open:=0.2191
Low:=0.2
Time:=14:37:02
Change:=-0.002
Volume:=203315
Cur:=0.2099
Bid:=0.1851
Ask:=0.219
High:=0.2191
Change %:=-0.94

(rfmd)
Open:=6.41
Low:=6.12
Time:=16:35:32
Change:=-0.325
Volume:=4813654
Cur:=6.125
Bid:=6.13
Ask:=6.21
High:=6.4543
Change %:=-5.04

(rgr)
Open:=22.95
Low:=22.95
Time:=15:59:19
Change:=0.06
Volume:=91731
Cur:=23.08
Bid:=22.97
Ask:=23.24
High:=23.505
Change %:=0.26

(rhi)
Open:=25.8
Low:=25.77
Time:=15:59:19
Change:=-0.11
Volume:=1394104
Cur:=25.82
Bid:=25.68
Ask:=25.96
High:=26.07
Change %:=-0.42

(rigl)
Open:=9.71
Low:=9.66
Time:=16:41:39
Change:=0.22
Volume:=411004
Cur:=9.95
Bid:=9.56
Ask:=10.3
High:=10.21
Change %:=2.26

(rimm)
Open:=28.13
Low:=28.09
Time:=14:37:02
Change:=0.43
Volume:=15715516
Cur:=28.48
Bid:=28.48
Ask:=28.51
High:=28.99
Change %:=1.53

(rjet)
Open:=5.17
Low:=5.15
Time:=16:29:13
Change:=0.01
Volume:=253667
Cur:=5.23
Bid:=5.18
Ask:=5.27
High:=5.29
Change %:=0.19

(rkt)
Open:=61.9
Low:=60.92
Time:=16:17:02
Change:=-0.71
Volume:=1949890
Cur:=61.17
Bid:=60.31
Ask:=63.37
High:=62.2
Change %:=-1.15

(rli)
Open:=62.81
Low:=62.58
Time:=16:35:17
Change:=-0.12
Volume:=47262
Cur:=62.91
Bid:=61.01
Ask:=65.35
High:=63.49
Change %:=-0.19

(rloc)
Open:=19.59
Low:=19.4365
Time:=14:37:02
Change:=0.48
Volume:=177334
Cur:=19.81
Bid:=19.29
Ask:=20.37
High:=20.26
Change %:=2.48

(rnow)
Open:=30.32
Low:=29.65
Time:=14:37:02
Change:=-0.81
Volume:=203470
Cur:=29.77
Bid:=29.07
Ask:=30.43
High:=30.7341
Change %:=-2.65

(rnr)
Open:=69.4
Low:=69.4
Time:=15:59:19
Change:=0.39
Volume:=362511
Cur:=70.11
Bid:=63.41
Ask:=72.32
High:=70.63
Change %:=0.56

(rnst)
Open:=14.76
Low:=14.4
Time:=14:37:02
Change:=0.09
Volume:=28116
Cur:=14.86
Bid:=13.9
Ask:=15.85
High:=15.02
Change %:=0.61

(roc)
Open:=56.12
Low:=55.69
Time:=15:59:19
Change:=-0.34
Volume:=594027
Cur:=55.79
Bid:=55.85
Ask:=56.99
High:=56.86
Change %:=-0.61

(rocm)
Open:=8.5329
Low:=8.5329
Time:=14:37:02
Change:=0.13
Volume:=34120
Cur:=8.97
Bid:=8.86
Ask:=9.14
High:=9.07
Change %:=1.47

(rodm)
Open:=1.44
Low:=1.42
Time:=14:37:02
Change:=0.035
Volume:=28956
Cur:=1.445
Bid:=1.36
Ask:=1.75
High:=1.45
Change %:=2.48

(roiak)
Open:=1.6
Low:=1.6
Time:=14:37:02
Change:=0.01
Volume:=133860
Cur:=1.66
Bid:=1.62
Ask:=1.82
High:=1.69
Change %:=0.61

(rok)
Open:=84.98
Low:=83.47
Time:=15:59:19
Change:=-1.88
Volume:=1251133
Cur:=83.7
Bid:=83.28
Ask:=84.22
High:=85.66
Change %:=-2.20

(rol)
Open:=20.86
Low:=20.8
Time:=16:15:59
Change:=0.05
Volume:=272933
Cur:=21.02
Bid:=20.72
Ask:=21.51
High:=21.21
Change %:=0.24

(roll)
Open:=38.11
Low:=38.11
Time:=14:37:02
Change:=0.54
Volume:=75079
Cur:=38.84
Bid:=36.88
Ask:=39.62
High:=39.14
Change %:=1.41

(rop)
Open:=81.94
Low:=81.15
Time:=17:17:26
Change:=-0.58
Volume:=500851
Cur:=81.55
Bid:=81.1
Ask:=81.99
High:=82.0
Change %:=-0.71

(rose)
Open:=51.46
Low:=51.29
Time:=17:21:17
Change:=0.01
Volume:=823412
Cur:=51.94
Bid:=51.94
Ask:=55.04
High:=53.71
Change %:=0.02

(rost)
Open:=79.18
Low:=78.6
Time:=16:13:27
Change:=-0.15
Volume:=1284944
Cur:=78.82
Bid:=78.77
Ask:=78.97
High:=79.64
Change %:=-0.19

(rt)
Open:=10.53
Low:=10.45
Time:=15:59:19
Change:=-0.1
Volume:=630766
Cur:=10.47
Bid:=10.5
Ask:=10.84
High:=10.76
Change %:=-0.95

(rtec)
Open:=10.52
Low:=10.15
Time:=14:37:02
Change:=-0.17
Volume:=239146
Cur:=10.35
Bid:=10.36
Ask:=10.51
High:=10.55
Change %:=-1.62

(rtix)
Open:=3.1
Low:=3.08
Time:=16:16:25
Change:=0.05
Volume:=760832
Cur:=3.13
Bid:=3.15
Ask:=3.18
High:=3.18
Change %:=1.62

(rue)
Open:=34.5
Low:=33.38
Time:=17:35:05
Change:=-2.07
Volume:=452316
Cur:=33.62
Bid:=32.95
Ask:=34.43
High:=35.0
Change %:=-5.80

(rwt)
Open:=15.16
Low:=15.08
Time:=15:59:19
Change:=-0.06
Volume:=497497
Cur:=15.12
Bid:=14.92
Ask:=15.44
High:=15.41
Change %:=-0.40

(safm)
Open:=46.08
Low:=45.79
Time:=14:37:02
Change:=0.35
Volume:=243475
Cur:=46.31
Bid:=46.21
Ask:=46.4
High:=46.73
Change %:=0.76

(saft)
Open:=41.4
Low:=41.4
Time:=16:40:46
Change:=0.19
Volume:=37992
Cur:=41.69
Bid:=41.34
Ask:=41.99
High:=42.22
Change %:=0.46

(sam)
Open:=89.29
Low:=88.16
Time:=17:12:46
Change:=-0.33
Volume:=67157
Cur:=89.46
Bid:=88.94
Ask:=89.95
High:=89.95
Change %:=-0.37

(sanm)
Open:=9.51
Low:=9.2969
Time:=16:33:14
Change:=-0.22
Volume:=704683
Cur:=9.33
Bid:=9.29
Ask:=9.37
High:=9.66
Change %:=-2.30

(sbib)
Open:=7.73
Low:=7.68
Time:=14:37:02
Change:=-0.06
Volume:=387932
Cur:=7.7
Bid:=7.36
Ask:=8.04
High:=7.86
Change %:=-0.77

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

(sbsi)
Open:=19.92
Low:=19.92
Time:=16:40:30
Change:=0.21
Volume:=16135
Cur:=20.2
Bid:=18.12
Ask:=20.5
High:=20.47
Change %:=1.05

(sbux)
Open:=39.79
Low:=39.53
Time:=14:37:02
Change:=-0.17
Volume:=5865117
Cur:=39.57
Bid:=39.58
Ask:=39.72
High:=40.28
Change %:=-0.43

(scl)
Open:=74.98
Low:=74.44
Time:=15:59:19
Change:=-0.12
Volume:=15380
Cur:=74.92
Bid:=72.4
Ask:=75.14
High:=75.18
Change %:=-0.16

(scmp)
Open:=4.03
Low:=3.84
Time:=14:37:02
Change:=0.08
Volume:=34744
Cur:=4.1
Bid:=3.38
Ask:=4.24
High:=4.14
Change %:=1.99

(scs)
Open:=10.97
Low:=10.97
Time:=16:23:15
Change:=-0.09
Volume:=609455
Cur:=11.03
Bid:=10.62
Ask:=11.4
High:=11.16
Change %:=-0.81

(scvl)
Open:=32.15
Low:=32.15
Time:=16:41:38
Change:=0.5
Volume:=49323
Cur:=32.7
Bid:=31.19
Ask:=34.45
High:=33.11
Change %:=1.55

(seb)
Open:=2420.0
Low:=2415.0
Time:=15:42:55
Change:=26.75
Volume:=627
Cur:=2447.0
Bid:=2452.55
Ask:=2457.96
High:=2479.42
Change %:=1.11

(see)
Open:=23.85
Low:=23.73
Time:=15:59:19
Change:=0.48
Volume:=2356139
Cur:=23.78
Bid:=23.63
Ask:=23.9
High:=24.25
Change %:=2.06

(seno)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.6
Low:=36.6
Time:=15:59:19
Change:=0.41
Volume:=745074
Cur:=37.01
Bid:=36.78
Ask:=37.23
High:=37.1699
Change %:=1.12

(sfsf)
Open:=29.72
Low:=29.36
Time:=16:38:31
Change:=-0.58
Volume:=778576
Cur:=29.42
Bid:=29.45
Ask:=30.13
High:=29.99
Change %:=-1.93

(shld)
Open:=73.94
Low:=72.85
Time:=14:37:02
Change:=2.11
Volume:=705121
Cur:=74.65
Bid:=74.6
Ask:=75.25
High:=80.0
Change %:=2.91

(shoo)
Open:=39.9
Low:=39.83
Time:=17:21:00
Change:=0.02
Volume:=606262
Cur:=40.25
Bid:=40.27
Ask:=41.1
High:=40.4794
Change %:=0.05

(shw)
Open:=83.99
Low:=83.61
Time:=15:59:19
Change:=-0.45
Volume:=967291
Cur:=83.76
Bid:=83.28
Ask:=84.21
High:=84.43
Change %:=-0.53

(sial)
Open:=73.92
Low:=73.5
Time:=14:37:02
Change:=-0.03
Volume:=612961
Cur:=73.71
Bid:=73.7
Ask:=74.53
High:=74.54
Change %:=-0.04

(simg)
Open:=6.55
Low:=6.35
Time:=14:37:02
Change:=-0.25
Volume:=782821
Cur:=6.39
Bid:=6.08
Ask:=6.72
High:=6.661
Change %:=-3.77

(siro)
Open:=54.2
Low:=54.2
Time:=14:37:02
Change:=0.23
Volume:=296499
Cur:=54.91
Bid:=53.23
Ask:=60.0
High:=55.75
Change %:=0.42

(sivb)
Open:=60.13
Low:=59.92
Time:=14:37:02
Change:=-0.36
Volume:=375536
Cur:=60.05
Bid:=60.08
Ask:=60.44
High:=60.99
Change %:=-0.60

(sji)
Open:=53.78
Low:=53.68
Time:=15:59:19
Change:=0.21
Volume:=105552
Cur:=54.17
Bid:=53.85
Ask:=54.45
High:=54.5
Change %:=0.39

(sjm)
Open:=75.62
Low:=75.5
Time:=15:59:19
Change:=0.37
Volume:=696999
Cur:=76.5
Bid:=76.08
Ask:=76.95
High:=77.08
Change %:=0.49

(sjw)
Open:=24.34
Low:=23.92
Time:=15:59:19
Change:=-0.26
Volume:=16000
Cur:=24.1
Bid:=23.45
Ask:=25.39
High:=24.43
Change %:=-1.07

(slh)
Open:=59.81
Low:=59.22
Time:=16:52:03
Change:=-0.49
Volume:=239693
Cur:=59.49
Bid:=57.82
Ask:=61.36
High:=59.9
Change %:=-0.82

(slrc)
Open:=24.7
Low:=24.7
Time:=16:44:05
Change:=0.02
Volume:=204540
Cur:=24.76
Bid:=24.56
Ask:=25.03
High:=25.01
Change %:=0.08

(smg)
Open:=51.43
Low:=51.43
Time:=17:29:28
Change:=0.01
Volume:=662317
Cur:=51.7
Bid:=51.39
Ask:=51.95
High:=52.07
Change %:=0.02

(smod)
Open:=9.18
Low:=9.16
Time:=16:00:16
Change:=0.01
Volume:=1763097
Cur:=9.18
Bid:=9.17
Ask:=9.18
High:=9.19
Change %:=0.11

(smrt)
Open:=9.64
Low:=9.45
Time:=14:37:02
Change:=0.23
Volume:=176688
Cur:=9.94
Bid:=9.95
Ask:=9.98
High:=10.0
Change %:=2.37

(smsi)
Open:=3.9
Low:=3.866
Time:=16:46:38
Change:=-0.01
Volume:=262818
Cur:=3.91
Bid:=3.89
Ask:=4.08
High:=4.03
Change %:=-0.26

(sndk)
Open:=41.6
Low:=40.52
Time:=14:37:02
Change:=-0.59
Volume:=5571337
Cur:=41.18
Bid:=41.12
Ask:=41.34
High:=41.73
Change %:=-1.41

(snh)
Open:=23.32
Low:=23.29
Time:=17:24:06
Change:=0.49
Volume:=1673374
Cur:=23.81
Bid:=23.25
Ask:=23.96
High:=23.94
Change %:=2.10

(solr)
Open:=15.55
Low:=14.19
Time:=14:37:02
Change:=-1.43
Volume:=9738979
Cur:=14.39
Bid:=14.38
Ask:=14.44
High:=15.67
Change %:=-9.04

(sonc)
Open:=10.51
Low:=10.51
Time:=14:37:02
Change:=0.03
Volume:=426896
Cur:=10.57
Bid:=10.52
Ask:=10.57
High:=10.75
Change %:=0.28

(sone)
Open:=7.35
Low:=7.21
Time:=14:37:02
Change:=-0.16
Volume:=192855
Cur:=7.21
Bid:=7.17
Ask:=7.25
High:=7.39
Change %:=-2.17

(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:=15.29
Low:=15.22
Time:=14:37:02
Change:=0.16
Volume:=6514478
Cur:=15.43
Bid:=15.41
Ask:=15.48
High:=15.59
Change %:=1.05

(spmd)
Open:=3.9508
Low:=3.9
Time:=14:37:02
Change:=0.03
Volume:=43123
Cur:=3.93
Bid:=3.4
Ask:=4.17
High:=3.98
Change %:=0.77

(spn)
Open:=37.98
Low:=37.68
Time:=17:35:01
Change:=-0.03
Volume:=597546
Cur:=38.18
Bid:=37.3
Ask:=38.83
High:=38.8
Change %:=-0.08

(sptn)
Open:=20.36
Low:=20.13
Time:=16:55:52
Change:=-0.08
Volume:=140235
Cur:=20.31
Bid:=19.86
Ask:=20.88
High:=20.5
Change %:=-0.39

(spw)
Open:=82.66
Low:=81.87
Time:=16:56:46
Change:=-1.04
Volume:=385697
Cur:=82.0
Bid:=81.52
Ask:=82.5
High:=83.4
Change %:=-1.25

(srcl)
Open:=91.47
Low:=91.04
Time:=14:37:02
Change:=-0.07
Volume:=363244
Cur:=91.33
Bid:=91.23
Ask:=91.48
High:=91.792
Change %:=-0.08

(srdx)
Open:=11.24
Low:=11.03
Time:=17:35:00
Change:=0.24
Volume:=34490
Cur:=11.49
Bid:=10.62
Ask:=12.18
High:=11.53
Change %:=2.13

(sri)
Open:=14.95
Low:=14.81
Time:=15:59:19
Change:=-0.05
Volume:=83111
Cur:=14.97
Bid:=14.53
Ask:=15.31
High:=15.26
Change %:=-0.33

(srsl)
Open:=9.79
Low:=9.54
Time:=14:37:02
Change:=0.09
Volume:=55314
Cur:=9.95
Bid:=9.61
Ask:=10.75
High:=10.06
Change %:=0.91

(srx)
Open:=31.1
Low:=31.1
Time:=15:59:19
Change:=0.07
Volume:=647566
Cur:=31.19
Bid:=31.13
Ask:=31.22
High:=31.2
Change %:=0.22

(srz)
Open:=9.38
Low:=9.33
Time:=17:35:05
Change:=0.03
Volume:=598447
Cur:=9.5
Bid:=9.12
Ask:=9.86
High:=9.72
Change %:=0.32

(ssp)
Open:=9.28
Low:=9.25
Time:=15:59:19
Change:=-0.04
Volume:=157005
Cur:=9.25
Bid:=8.91
Ask:=9.63
High:=9.46
Change %:=-0.43

(stba)
Open:=17.87
Low:=17.83
Time:=16:16:21
Change:=0.01
Volume:=66223
Cur:=17.91
Bid:=17.92
Ask:=17.99
High:=18.15
Change %:=0.06

(stfc)
Open:=17.04
Low:=16.99
Time:=16:03:16
Change:=-0.01
Volume:=23516
Cur:=17.04
Bid:=17.1
Ask:=18.11
High:=17.4
Change %:=-0.06

(sti)
Open:=24.72
Low:=24.72
Time:=17:47:17
Change:=0.09
Volume:=4984559
Cur:=24.94
Bid:=24.83
Ask:=25.06
High:=25.35
Change %:=0.36

(stnr)
Open:=48.93
Low:=48.8
Time:=16:39:00
Change:=0.97
Volume:=44023
Cur:=50.01
Bid:=46.78
Ask:=51.82
High:=50.5
Change %:=1.98

(stu)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.71
Low:=20.66
Time:=15:59:19
Change:=-0.08
Volume:=427333
Cur:=20.7
Bid:=20.34
Ask:=21.21
High:=20.969
Change %:=-0.38

(stx)
Open:=16.66
Low:=16.46
Time:=16:14:18
Change:=-0.115
Volume:=7059935
Cur:=16.595
Bid:=16.55
Ask:=16.64
High:=16.8
Change %:=-0.69

(sui)
Open:=38.04
Low:=38.04
Time:=15:59:19
Change:=0.25
Volume:=97434
Cur:=38.37
Bid:=37.2
Ask:=40.15
High:=38.78
Change %:=0.66

(sumr)
Open:=8.49
Low:=8.44
Time:=14:37:02
Change:=-0.01
Volume:=61555
Cur:=8.47
Bid:=8.42
Ask:=8.5
High:=8.61
Change %:=-0.12

(supx)
Open:=21.84
Low:=21.48
Time:=16:58:17
Change:=-0.41
Volume:=41819
Cur:=21.57
Bid:=20.85
Ask:=22.59
High:=21.86
Change %:=-1.87

(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:=39.64
Time:=14:37:02
Change:=-0.12
Volume:=1000255
Cur:=39.66
Bid:=38.88
Ask:=40.57
High:=39.7895
Change %:=-0.30

(swk)
Open:=72.23
Low:=71.03
Time:=17:33:55
Change:=-1.29
Volume:=1585890
Cur:=71.15
Bid:=70.75
Ask:=71.4
High:=72.38
Change %:=-1.78

(swm)
Open:=55.97
Low:=55.97
Time:=16:51:25
Change:=0.15
Volume:=83018
Cur:=56.54
Bid:=56.24
Ask:=56.89
High:=56.97
Change %:=0.27

(sxt)
Open:=38.23
Low:=38.05
Time:=16:41:11
Change:=-0.19
Volume:=147300
Cur:=38.13
Bid:=37.34
Ask:=38.96
High:=38.54
Change %:=-0.50

(sy)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.38
Low:=20.91
Time:=16:37:01
Change:=-0.37
Volume:=149564
Cur:=21.01
Bid:=20.93
Ask:=21.05
High:=21.49
Change %:=-1.73

(symc)
Open:=19.4
Low:=19.19
Time:=14:37:02
Change:=-0.13
Volume:=7111515
Cur:=19.23
Bid:=19.01
Ask:=19.82
High:=19.5
Change %:=-0.67

(symm)
Open:=6.0
Low:=6.0
Time:=16:32:36
Change:=0.05
Volume:=65445
Cur:=6.06
Bid:=6.01
Ask:=6.09
High:=6.11
Change %:=0.83

(synm)
Open:=1.34
Low:=1.3
Time:=14:37:02
Change:=0.05
Volume:=792487
Cur:=1.38
Bid:=1.31
Ask:=1.43
High:=1.41
Change %:=3.76

(syno)
Open:=17.61
Low:=17.33
Time:=16:19:05
Change:=-0.17
Volume:=107734
Cur:=17.45
Bid:=16.85
Ask:=17.47
High:=17.82
Change %:=-0.96

(synt)
Open:=58.93
Low:=57.75
Time:=17:35:05
Change:=-1.12
Volume:=230023
Cur:=58.19
Bid:=56.16
Ask:=60.0
High:=58.93
Change %:=-1.89

(syx)
Open:=15.58
Low:=15.58
Time:=16:30:51
Change:=0.22
Volume:=50612
Cur:=15.85
Bid:=14.82
Ask:=16.46
High:=15.98
Change %:=1.41

(t)
Open:=30.69
Low:=30.69
Time:=15:59:19
Change:=-0.03
Volume:=19149826
Cur:=30.77
Bid:=30.77
Ask:=30.79
High:=31.14
Change %:=-0.10

(tal)
Open:=33.46
Low:=33.21
Time:=17:35:05
Change:=-0.39
Volume:=303774
Cur:=33.24
Bid:=32.61
Ask:=34.1
High:=33.98
Change %:=-1.16

(tap)
Open:=43.25
Low:=43.23
Time:=16:19:44
Change:=0.21
Volume:=2214806
Cur:=43.71
Bid:=43.68
Ask:=43.81
High:=43.81
Change %:=0.48

(tasr)
Open:=4.42
Low:=4.35
Time:=14:37:02
Change:=-0.05
Volume:=174271
Cur:=4.38
Bid:=4.39
Ask:=4.57
High:=4.4892
Change %:=-1.13

(tast)
Open:=10.07
Low:=9.79
Time:=16:38:59
Change:=0.12
Volume:=49161
Cur:=10.28
Bid:=10.33
Ask:=10.71
High:=10.33
Change %:=1.18

(tat)
Open:=1.65
Low:=1.65
Time:=15:42:55
Change:=0.01
Volume:=1909473
Cur:=1.68
Bid:=1.65
Ask:=1.7
High:=1.7
Change %:=0.60

(tayc)
Open:=8.89
Low:=8.89
Time:=14:37:02
Change:=0.25
Volume:=47497
Cur:=9.15
Bid:=7.98
Ask:=9.93
High:=9.17
Change %:=2.81

(tbnk)
Open:=20.47
Low:=20.47
Time:=16:00:16
Change:=0.1
Volume:=14394
Cur:=20.6
Bid:=20.21
Ask:=21.0
High:=20.74
Change %:=0.49

(tc)
Open:=9.88
Low:=9.82
Time:=15:59:19
Change:=-0.06
Volume:=1867102
Cur:=9.88
Bid:=9.8
Ask:=10.28
High:=10.11
Change %:=-0.60

(tcb)
Open:=13.43
Low:=13.41
Time:=15:59:19
Change:=0.08
Volume:=2629393
Cur:=13.57
Bid:=13.23
Ask:=14.05
High:=13.95
Change %:=0.59

(tco)
Open:=61.25
Low:=61.19
Time:=15:59:19
Change:=-0.25
Volume:=614757
Cur:=61.25
Bid:=59.17
Ask:=64.02
High:=62.45
Change %:=-0.41

(tcrd)
Open:=13.21
Low:=12.95
Time:=14:37:02
Change:=-0.13
Volume:=24023
Cur:=13.08
Bid:=12.62
Ask:=13.58
High:=13.26
Change %:=-0.98

(tdy)
Open:=49.51
Low:=49.21
Time:=17:21:47
Change:=0.25
Volume:=238105
Cur:=49.64
Bid:=49.65
Ask:=49.91
High:=49.93
Change %:=0.51

(te)
Open:=18.76
Low:=18.72
Time:=15:59:19
Change:=0.04
Volume:=1064198
Cur:=18.87
Bid:=18.76
Ask:=18.98
High:=19.01
Change %:=0.21

(tecua)
Open:=10.09
Low:=10.09
Time:=17:04:54
Change:=0.26
Volume:=25796
Cur:=10.41
Bid:=10.25
Ask:=11.8
High:=10.94
Change %:=2.56

(ten)
Open:=43.07
Low:=43.04
Time:=15:59:19
Change:=-0.54
Volume:=696594
Cur:=43.11
Bid:=42.39
Ask:=44.09
High:=44.33
Change %:=-1.24

(ter)
Open:=14.22
Low:=13.51
Time:=15:59:19
Change:=-0.68
Volume:=6781794
Cur:=13.74
Bid:=13.76
Ask:=13.84
High:=14.25
Change %:=-4.72

(teva)
Open:=49.17
Low:=49.0
Time:=14:37:02
Change:=-0.24
Volume:=3522952
Cur:=49.06
Bid:=49.07
Ask:=49.17
High:=49.3662
Change %:=-0.49

(tfx)
Open:=61.95
Low:=61.95
Time:=16:24:00
Change:=0.37
Volume:=240891
Cur:=62.55
Bid:=62.21
Ask:=62.95
High:=62.76
Change %:=0.60

(tg)
Open:=19.01
Low:=19.0
Time:=15:59:19
Change:=0.14
Volume:=61803
Cur:=19.27
Bid:=18.45
Ask:=19.84
High:=19.51
Change %:=0.73

(tgh)
Open:=29.76
Low:=29.54
Time:=15:59:19
Change:=-0.22
Volume:=69551
Cur:=29.63
Bid:=28.8
Ask:=31.03
High:=30.18
Change %:=-0.74

(tgi)
Open:=100.49
Low:=99.86
Time:=16:26:29
Change:=0.38
Volume:=295416
Cur:=100.93
Bid:=96.29
Ask:=104.56
High:=101.42
Change %:=0.38

(thff)
Open:=33.03
Low:=33.0
Time:=14:37:02
Change:=0.23
Volume:=20738
Cur:=33.24
Bid:=32.77
Ask:=33.87
High:=33.65
Change %:=0.70

(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:=27.67
Low:=27.52
Time:=15:59:19
Change:=-0.02
Volume:=315521
Cur:=27.79
Bid:=27.12
Ask:=28.44
High:=27.93
Change %:=-0.07

(thrx)
Open:=24.07
Low:=23.95
Time:=14:37:02
Change:=0.27
Volume:=302735
Cur:=24.52
Bid:=23.93
Ask:=25.13
High:=24.9
Change %:=1.11

(tie)
Open:=17.73
Low:=17.62
Time:=17:35:00
Change:=-0.09
Volume:=1649951
Cur:=17.66
Bid:=17.6
Ask:=17.75
High:=17.9005
Change %:=-0.51

(tif)
Open:=80.0
Low:=79.9999
Time:=16:52:11
Change:=-0.08
Volume:=1250949
Cur:=80.5
Bid:=80.23
Ask:=80.85
High:=81.25
Change %:=-0.10

(tiny)
Open:=5.3
Low:=5.3
Time:=14:37:02
Change:=0.13
Volume:=125486
Cur:=5.47
Bid:=5.19
Ask:=5.81
High:=5.53
Change %:=2.43

(tisi)
Open:=23.31
Low:=22.95
Time:=14:37:02
Change:=0.09
Volume:=56354
Cur:=23.46
Bid:=23.49
Ask:=24.11
High:=23.98
Change %:=0.39

(tjx)
Open:=55.2199
Low:=55.07
Time:=15:59:19
Change:=-0.23
Volume:=3383673
Cur:=55.21
Bid:=55.11
Ask:=55.42
High:=55.67
Change %:=-0.41

(tklc)
Open:=8.88
Low:=8.67
Time:=14:37:02
Change:=-0.19
Volume:=1808014
Cur:=8.72
Bid:=8.34
Ask:=9.04
High:=8.96
Change %:=-2.13

(tkr)
Open:=50.39
Low:=49.8
Time:=17:32:31
Change:=-0.65
Volume:=819789
Cur:=49.92
Bid:=49.56
Ask:=51.93
High:=50.62
Change %:=-1.29

(tmp)
Open:=40.69
Low:=40.4
Time:=15:42:55
Change:=-0.04
Volume:=26540
Cur:=40.45
Bid:=40.22
Ask:=40.73
High:=40.7
Change %:=-0.10

(tmrk)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.64
Low:=40.49
Time:=17:03:20
Change:=-0.22
Volume:=39006
Cur:=40.62
Bid:=39.17
Ask:=42.09
High:=41.25
Change %:=-0.54

(tnk)
Open:=8.93
Low:=8.85
Time:=17:07:24
Change:=-0.08
Volume:=205533
Cur:=8.86
Bid:=8.84
Ask:=9.29
High:=8.98
Change %:=-0.89

(tpgi)
Open:=3.3
Low:=3.3
Time:=16:45:18
Change:=0.11
Volume:=20668
Cur:=3.4
Bid:=3.1
Ask:=4.02
High:=3.4001
Change %:=3.34

(trad)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.41
Low:=23.16
Time:=14:37:02
Change:=-0.28
Volume:=101233
Cur:=23.18
Bid:=22.6
Ask:=23.78
High:=23.56
Change %:=-1.19

(trex)
Open:=20.2601
Low:=19.5
Time:=15:59:19
Change:=-3.51
Volume:=1307413
Cur:=20.45
Bid:=17.11
Ask:=23.97
High:=20.89
Change %:=-14.65

(trmk)
Open:=23.29
Low:=23.18
Time:=16:16:21
Change:=0.18
Volume:=154724
Cur:=23.47
Bid:=23.48
Ask:=23.52
High:=23.76
Change %:=0.77

(trow)
Open:=58.5
Low:=58.5
Time:=14:37:02
Change:=0.2
Volume:=1812516
Cur:=58.74
Bid:=58.39
Ask:=59.04
High:=59.72
Change %:=0.34

(trv)
Open:=58.35
Low:=58.26
Time:=15:59:19
Change:=0.08
Volume:=2965954
Cur:=58.33
Bid:=58.36
Ask:=58.46
High:=59.02
Change %:=0.14

(tsn)
Open:=18.34
Low:=18.34
Time:=16:48:48
Change:=0.21
Volume:=2755130
Cur:=18.63
Bid:=18.52
Ask:=18.72
High:=18.78
Change %:=1.14

(tsra)
Open:=16.1
Low:=15.78
Time:=17:35:05
Change:=-0.4
Volume:=518719
Cur:=15.82
Bid:=15.65
Ask:=16.3
High:=16.2
Change %:=-2.47

(ttec)
Open:=22.04
Low:=21.6701
Time:=14:37:02
Change:=-0.4
Volume:=157774
Cur:=21.7
Bid:=21.71
Ask:=22.23
High:=22.24
Change %:=-1.81

(ttek)
Open:=22.69
Low:=22.22
Time:=14:37:02
Change:=-0.45
Volume:=345809
Cur:=22.4
Bid:=21.83
Ask:=22.97
High:=22.69
Change %:=-1.97

(tti)
Open:=12.09
Low:=12.06
Time:=15:59:19
Change:=-0.04
Volume:=361746
Cur:=12.14
Bid:=11.78
Ask:=12.62
High:=12.33
Change %:=-0.33

(tues)
Open:=4.64
Low:=4.54
Time:=14:37:02
Change:=-0.12
Volume:=77672
Cur:=4.54
Bid:=4.41
Ask:=4.99
High:=4.66
Change %:=-2.58

(tvl)
Open:=4.5
Low:=4.45
Time:=15:59:19
Change:=-0.05
Volume:=126716
Cur:=4.48
Bid:=3.57
Ask:=5.2
High:=4.69
Change %:=-1.10

(tw)
Open:=62.95
Low:=62.52
Time:=15:59:19
Change:=-0.2
Volume:=358691
Cur:=62.78
Bid:=60.97
Ask:=64.8
High:=63.2942
Change %:=-0.32

(twin)
Open:=38.36
Low:=37.471
Time:=16:20:25
Change:=-0.87
Volume:=61564
Cur:=38.08
Bid:=37.92
Ask:=38.08
High:=38.6
Change %:=-2.23

(two)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.78
Low:=35.37
Time:=17:29:45
Change:=-0.53
Volume:=7130147
Cur:=35.4
Bid:=35.35
Ask:=35.57
High:=36.05
Change %:=-1.48

(txn)
Open:=31.33
Low:=30.61
Time:=15:59:19
Change:=-1.19
Volume:=26184256
Cur:=31.25
Bid:=31.2
Ask:=31.37
High:=31.8
Change %:=-3.67

(txt)
Open:=22.06
Low:=21.995
Time:=16:44:07
Change:=-0.13
Volume:=3272296
Cur:=22.07
Bid:=21.95
Ask:=22.19
High:=22.23
Change %:=-0.59

(tyl)
Open:=26.58
Low:=26.45
Time:=15:59:19
Change:=-0.08
Volume:=107401
Cur:=26.58
Bid:=25.94
Ask:=27.22
High:=26.83
Change %:=-0.30

(ueic)
Open:=25.35
Low:=25.16
Time:=16:40:54
Change:=-0.2
Volume:=30390
Cur:=25.24
Bid:=24.39
Ask:=26.31
High:=25.7
Change %:=-0.79

(ufcs)
Open:=17.73
Low:=17.56
Time:=14:37:02
Change:=0.06
Volume:=42360
Cur:=17.83
Bid:=17.85
Ask:=18.47
High:=17.97
Change %:=0.34

(ufpi)
Open:=23.98
Low:=23.73
Time:=16:12:33
Change:=0.1
Volume:=77671
Cur:=24.14
Bid:=19.75
Ask:=34.5
High:=24.3
Change %:=0.42

(ufs)
Open:=95.5
Low:=95.05
Time:=15:59:19
Change:=-0.73
Volume:=351456
Cur:=95.18
Bid:=92.63
Ask:=98.55
High:=96.04
Change %:=-0.76

(ugi)
Open:=32.02
Low:=31.88
Time:=17:06:57
Change:=0.03
Volume:=386544
Cur:=32.08
Bid:=31.35
Ask:=32.78
High:=32.25
Change %:=0.09

(uhs)
Open:=52.41
Low:=52.41
Time:=15:59:19
Change:=0.25
Volume:=1152401
Cur:=52.93
Bid:=51.3
Ask:=54.64
High:=53.69
Change %:=0.47

(uil)
Open:=32.47
Low:=32.47
Time:=16:45:51
Change:=0.28
Volume:=338006
Cur:=32.86
Bid:=32.14
Ask:=33.1
High:=33.01
Change %:=0.86

(ulta)
Open:=64.1
Low:=62.79
Time:=17:21:16
Change:=-0.67
Volume:=963987
Cur:=64.29
Bid:=62.51
Ask:=64.29
High:=65.65
Change %:=-1.03

(ulti)
Open:=55.97
Low:=55.29
Time:=14:37:02
Change:=-0.44
Volume:=146670
Cur:=55.53
Bid:=48.23
Ask:=60.0
High:=56.19
Change %:=-0.79

(umbf)
Open:=44.08
Low:=44.08
Time:=17:19:44
Change:=0.03
Volume:=140135
Cur:=44.22
Bid:=44.23
Ask:=44.6
High:=45.0292
Change %:=0.07

(umh)
Open:=11.11
Low:=10.77
Time:=16:24:12
Change:=-0.32
Volume:=27070
Cur:=10.78
Bid:=10.77
Ask:=11.22
High:=11.11
Change %:=-2.88

(umpq)
Open:=11.55
Low:=11.55
Time:=14:37:02
Change:=0.11
Volume:=483416
Cur:=11.68
Bid:=11.25
Ask:=11.72
High:=11.8305
Change %:=0.95

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

(unfi)
Open:=43.3
Low:=43.19
Time:=16:16:21
Change:=0.24
Volume:=131691
Cur:=43.8
Bid:=43.84
Ask:=43.96
High:=44.41
Change %:=0.55

(unp)
Open:=102.32
Low:=101.13
Time:=15:59:19
Change:=-0.99
Volume:=2086065
Cur:=101.29
Bid:=101.08
Ask:=101.67
High:=102.39
Change %:=-0.97

(untd)
Open:=6.18
Low:=6.09
Time:=16:40:42
Change:=-0.01
Volume:=385257
Cur:=6.17
Bid:=5.84
Ask:=6.47
High:=6.27
Change %:=-0.16

(upl)
Open:=44.28
Low:=44.12
Time:=15:59:19
Change:=0.36
Volume:=1228941
Cur:=44.9
Bid:=44.38
Ask:=45.57
High:=45.48
Change %:=0.81

(ups)
Open:=73.5
Low:=73.17
Time:=15:59:19
Change:=-0.49
Volume:=3836744
Cur:=73.25
Bid:=73.11
Ask:=73.53
High:=74.07
Change %:=-0.66

(urbn)
Open:=31.5
Low:=31.35
Time:=16:08:04
Change:=0.4
Volume:=2648217
Cur:=31.7
Bid:=31.65
Ask:=31.7
High:=31.93
Change %:=1.28

(uri)
Open:=24.78
Low:=24.53
Time:=15:59:19
Change:=-0.24
Volume:=913808
Cur:=24.62
Bid:=24.5
Ask:=24.8
High:=25.19
Change %:=-0.97

(urs)
Open:=44.27
Low:=43.75
Time:=15:59:19
Change:=-0.59
Volume:=449960
Cur:=43.96
Bid:=43.7
Ask:=44.19
High:=44.7
Change %:=-1.32

(usap)
Open:=48.38
Low:=48.11
Time:=16:53:53
Change:=0.88
Volume:=96049
Cur:=49.3
Bid:=48.88
Ask:=49.3
High:=50.1
Change %:=1.82

(usb)
Open:=24.75
Low:=24.75
Time:=17:35:05
Change:=0.09
Volume:=8422020
Cur:=24.96
Bid:=24.87
Ask:=25.1
High:=25.24
Change %:=0.36

(usph)
Open:=24.15
Low:=24.0
Time:=16:40:57
Change:=0.17
Volume:=20329
Cur:=24.31
Bid:=20.26
Ask:=25.95
High:=24.93
Change %:=0.70

(utek)
Open:=26.68
Low:=24.0
Time:=14:37:02
Change:=-2.79
Volume:=1028510
Cur:=24.08
Bid:=24.15
Ask:=24.75
High:=26.87
Change %:=-10.38

(uti)
Open:=19.82
Low:=19.82
Time:=16:12:17
Change:=0.51
Volume:=80325
Cur:=20.47
Bid:=19.94
Ask:=21.01
High:=20.67
Change %:=2.56

(utr)
Open:=28.83
Low:=28.796
Time:=17:09:27
Change:=0.32
Volume:=181675
Cur:=29.3
Bid:=28.59
Ask:=29.94
High:=29.55
Change %:=1.10

(utx)
Open:=89.44
Low:=88.33
Time:=15:59:19
Change:=-0.67
Volume:=4920010
Cur:=88.46
Bid:=88.47
Ask:=88.48
High:=89.46
Change %:=-0.75

(uve)
Open:=4.75
Low:=4.7
Time:=17:34:44
Change:=-0.02
Volume:=55347
Cur:=4.71
Bid:=4.7
Ask:=4.84
High:=4.78
Change %:=-0.42

(uvv)
Open:=37.2
Low:=36.76
Time:=15:59:19
Change:=-0.38
Volume:=149617
Cur:=36.82
Bid:=36.82
Ask:=37.58
High:=37.39
Change %:=-1.02

(vcbi)
Open:=5.92
Low:=5.87
Time:=14:37:02
Change:=-0.03
Volume:=47464
Cur:=5.89
Bid:=5.37
Ask:=6.55
High:=5.96
Change %:=-0.51

(vci)
Open:=29.88
Low:=29.88
Time:=15:59:19
Change:=0.22
Volume:=282709
Cur:=30.27
Bid:=29.55
Ask:=30.93
High:=30.6
Change %:=0.73

(vgr)
Open:=17.81
Low:=17.72
Time:=16:23:37
Change:=-0.18
Volume:=234250
Cur:=17.72
Bid:=17.64
Ask:=17.77
High:=17.86
Change %:=-1.01

(vlccf)
Open:=21.82
Low:=21.7
Time:=14:37:02
Change:=0.3
Volume:=134794
Cur:=22.13
Bid:=22.07
Ask:=22.17
High:=22.54
Change %:=1.37

(vlgea)
Open:=28.0
Low:=28.0
Time:=17:30:00
Change:=-0.01
Volume:=4624
Cur:=28.0
Bid:=26.26
Ask:=29.7
High:=28.21
Change %:=-0.04

(vmed)
Open:=27.91
Low:=27.56
Time:=16:09:54
Change:=-0.255
Volume:=5796186
Cur:=27.655
Bid:=27.62
Ask:=27.72
High:=28.06
Change %:=-0.91

(vnda)
Open:=7.02
Low:=7.02
Time:=16:26:13
Change:=0.09
Volume:=118426
Cur:=7.19
Bid:=7.2
Ask:=7.29
High:=7.31
Change %:=1.27

(vocs)
Open:=31.72
Low:=31.19
Time:=17:02:34
Change:=-0.45
Volume:=187425
Cur:=31.33
Bid:=30.53
Ask:=31.94
High:=31.98
Change %:=-1.42

(vod)
Open:=26.03
Low:=25.89
Time:=14:37:02
Change:=-0.29
Volume:=7579805
Cur:=25.9
Bid:=25.9
Ask:=26.05
High:=26.1254
Change %:=-1.11

(volc)
Open:=31.86
Low:=31.76
Time:=16:55:17
Change:=0.08
Volume:=360428
Cur:=31.96
Bid:=31.98
Ask:=32.69
High:=32.39
Change %:=0.25

(vpfg)
Open:=13.74
Low:=13.74
Time:=14:37:02
Change:=0.15
Volume:=213669
Cur:=13.89
Bid:=13.47
Ask:=14.33
High:=14.0
Change %:=1.09

(vphm)
Open:=19.29
Low:=19.17
Time:=14:37:02
Change:=-0.11
Volume:=373735
Cur:=19.3
Bid:=18.8
Ask:=19.86
High:=19.62
Change %:=-0.57

(vrad)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.74
Low:=33.51
Time:=16:13:27
Change:=-0.26
Volume:=1449281
Cur:=33.56
Bid:=33.51
Ask:=33.61
High:=34.02
Change %:=-0.77

(vrtx)
Open:=50.15
Low:=50.0504
Time:=14:37:02
Change:=1.14
Volume:=1689297
Cur:=51.41
Bid:=51.4
Ask:=52.75
High:=51.83
Change %:=2.27

(vrx)
Open:=52.38
Low:=51.82
Time:=15:59:19
Change:=0.03
Volume:=1442962
Cur:=52.31
Bid:=52.04
Ask:=54.09
High:=52.9901
Change %:=0.06

(vsec)
Open:=23.82
Low:=23.78
Time:=16:43:38
Change:=-0.185
Volume:=8753
Cur:=23.855
Bid:=22.98
Ask:=25.58
High:=24.25
Change %:=-0.77

(vz)
Open:=37.05
Low:=37.04
Time:=15:59:19
Change:=-0.03
Volume:=13388154
Cur:=37.09
Bid:=37.11
Ask:=37.12
High:=37.31
Change %:=-0.08

(wab)
Open:=64.88
Low:=64.52
Time:=15:59:19
Change:=-0.63
Volume:=267627
Cur:=64.62
Bid:=64.22
Ask:=64.95
High:=65.294
Change %:=-0.97

(wash)
Open:=22.97
Low:=22.78
Time:=16:05:03
Change:=-0.1
Volume:=39510
Cur:=22.86
Bid:=22.52
Ask:=23.45
High:=23.21
Change %:=-0.44

(wat)
Open:=94.85
Low:=93.9
Time:=17:04:00
Change:=-0.64
Volume:=480506
Cur:=94.41
Bid:=93.87
Ask:=94.87
High:=95.37
Change %:=-0.67

(wbc)
Open:=68.5
Low:=67.67
Time:=16:44:27
Change:=-0.83
Volume:=643438
Cur:=67.81
Bid:=66.21
Ask:=71.26
High:=69.22
Change %:=-1.21

(wbsn)
Open:=26.95
Low:=26.3
Time:=16:41:20
Change:=-0.18
Volume:=187728
Cur:=26.86
Bid:=26.18
Ask:=27.45
High:=27.18
Change %:=-0.67

(wcrx)
Open:=24.07
Low:=23.82
Time:=14:37:02
Change:=0.19
Volume:=1524859
Cur:=24.2
Bid:=23.55
Ask:=24.19
High:=24.26
Change %:=0.79

(wern)
Open:=25.46
Low:=25.23
Time:=16:09:05
Change:=-0.16
Volume:=346900
Cur:=25.31
Bid:=24.79
Ask:=25.85
High:=25.56
Change %:=-0.63

(weys)
Open:=24.96
Low:=24.88
Time:=16:00:08
Change:=0.21
Volume:=8262
Cur:=25.15
Bid:=24.52
Ask:=26.22
High:=25.39
Change %:=0.84

(wfd)
Open:=8.28
Low:=8.28
Time:=16:42:29
Change:=0.16
Volume:=34598
Cur:=8.44
Bid:=8.26
Ask:=8.75
High:=8.5
Change %:=1.93

(wfm)
Open:=64.68
Low:=64.66
Time:=16:15:04
Change:=0.23
Volume:=1839427
Cur:=64.89
Bid:=64.78
Ask:=64.93
High:=66.18
Change %:=0.36

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

(wgo)
Open:=8.88
Low:=8.77
Time:=15:59:19
Change:=0.23
Volume:=198499
Cur:=9.1
Bid:=9.07
Ask:=9.51
High:=9.28
Change %:=2.59

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

(win)
Open:=12.91
Low:=12.85
Time:=14:37:02
Change:=-0.04
Volume:=4039638
Cur:=12.88
Bid:=12.88
Ask:=12.99
High:=12.99
Change %:=-0.31

(wina)
Open:=42.8
Low:=42.38
Time:=16:09:58
Change:=-0.3
Volume:=5097
Cur:=42.44
Bid:=31.2
Ask:=54.28
High:=43.45
Change %:=-0.70

(wlk)
Open:=51.78
Low:=50.74
Time:=15:59:19
Change:=-1.29
Volume:=419834
Cur:=50.86
Bid:=46.22
Ask:=53.72
High:=51.93
Change %:=-2.47

(wll)
Open:=55.72
Low:=55.36
Time:=16:19:22
Change:=-0.21
Volume:=1284057
Cur:=55.57
Bid:=55.57
Ask:=57.76
High:=56.44
Change %:=-0.38

(wlt)
Open:=110.95
Low:=110.95
Time:=15:59:19
Change:=0.47
Volume:=1390631
Cur:=111.56
Bid:=111.51
Ask:=112.18
High:=113.22
Change %:=0.42

(wmt)
Open:=53.86
Low:=53.76
Time:=15:59:19
Change:=0.07
Volume:=9412867
Cur:=53.94
Bid:=53.94
Ask:=53.93
High:=54.42
Change %:=0.13

(wnr)
Open:=19.45
Low:=19.17
Time:=15:59:19
Change:=-0.02
Volume:=2839848
Cur:=19.54
Bid:=19.52
Ask:=19.61
High:=20.0399
Change %:=-0.10

(wor)
Open:=22.35
Low:=22.05
Time:=16:18:03
Change:=-0.33
Volume:=707545
Cur:=22.06
Bid:=21.76
Ask:=22.64
High:=22.48
Change %:=-1.47

(wr)
Open:=26.72
Low:=26.71
Time:=15:59:19
Change:=0.15
Volume:=895873
Cur:=26.96
Bid:=26.3
Ask:=27.43
High:=27.09
Change %:=0.56

(wrc)
Open:=52.84
Low:=52.54
Time:=16:44:46
Change:=-0.47
Volume:=1492045
Cur:=52.75
Bid:=52.42
Ask:=52.99
High:=53.9
Change %:=-0.88

(wri)
Open:=25.97
Low:=25.92
Time:=17:35:05
Change:=0.11
Volume:=652783
Cur:=26.18
Bid:=25.54
Ask:=26.76
High:=26.51
Change %:=0.42

(wsbc)
Open:=19.25
Low:=19.14
Time:=17:00:00
Change:=-0.04
Volume:=68574
Cur:=19.22
Bid:=18.65
Ask:=20.17
High:=19.62
Change %:=-0.21

(wso)
Open:=66.62
Low:=66.32
Time:=17:35:00
Change:=-0.41
Volume:=168891
Cur:=66.35
Bid:=66.36
Ask:=68.4
High:=67.06
Change %:=-0.61

(wts)
Open:=36.11
Low:=36.02
Time:=15:59:19
Change:=0.02
Volume:=252357
Cur:=36.33
Bid:=36.16
Ask:=36.55
High:=36.57
Change %:=0.06

(wtsla)
Open:=4.84
Low:=4.77
Time:=14:37:02
Change:=0.05
Volume:=1353218
Cur:=4.88
Bid:=4.81
Ask:=5.14
High:=5.01
Change %:=1.04

(wwon)
Open:=5.74
Low:=5.23
Time:=14:37:02
Change:=0.15
Volume:=4656
Cur:=5.76
Bid:=4.62
Ask:=6.83
High:=6.1
Change %:=2.67

(wynn)
Open:=157.19
Low:=156.32
Time:=14:37:02
Change:=0.06
Volume:=1734882
Cur:=156.87
Bid:=156.74
Ask:=156.92
High:=159.5
Change %:=0.04

(xco)
Open:=15.13
Low:=15.12
Time:=15:59:19
Change:=0.53
Volume:=6115206
Cur:=15.74
Bid:=15.06
Ask:=16.25
High:=15.76
Change %:=3.48

(xec)
Open:=84.61
Low:=84.07
Time:=15:59:19
Change:=0.12
Volume:=614229
Cur:=85.0
Bid:=84.49
Ask:=85.53
High:=85.99
Change %:=0.14

(xlnx)
Open:=35.61
Low:=33.72
Time:=16:15:17
Change:=-1.35
Volume:=7922353
Cur:=34.31
Bid:=34.23
Ask:=34.43
High:=35.62
Change %:=-3.79

(xnpt)
Open:=7.46
Low:=7.46
Time:=17:27:55
Change:=0.17
Volume:=344617
Cur:=7.68
Bid:=7.33
Ask:=7.68
High:=7.76
Change %:=2.26

(xom)
Open:=81.51
Low:=81.5
Time:=15:59:19
Change:=0.01
Volume:=20911077
Cur:=81.91
Bid:=81.91
Ask:=81.92
High:=83.01
Change %:=0.01

(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:=38.87
Time:=14:37:02
Change:=0.09
Volume:=2077276
Cur:=39.01
Bid:=39.0
Ask:=39.07
High:=39.25
Change %:=0.23

(xrit)
Open:=4.89
Low:=4.89
Time:=14:37:02
Change:=-0.05
Volume:=87517
Cur:=4.9
Bid:=4.85
Ask:=4.93
High:=5.0
Change %:=-1.01

(xtxi)
Open:=12.31
Low:=12.2
Time:=16:29:13
Change:=0.0
Volume:=310425
Cur:=12.36
Bid:=12.35
Ask:=12.76
High:=12.61
Change %:=0.00

(xxia)
Open:=9.68
Low:=9.52
Time:=16:17:49
Change:=0.2
Volume:=2207118
Cur:=9.9
Bid:=9.76
Ask:=9.9
High:=9.94
Change %:=2.06

(yhoo)
Open:=15.01
Low:=14.85
Time:=14:37:02
Change:=-0.19
Volume:=22323446
Cur:=14.86
Bid:=14.86
Ask:=14.91
High:=15.18
Change %:=-1.26

(ysi)
Open:=10.51
Low:=10.4696
Time:=15:59:19
Change:=0.03
Volume:=560856
Cur:=10.58
Bid:=10.23
Ask:=10.99
High:=10.8
Change %:=0.28

(yum)
Open:=55.36
Low:=55.175
Time:=15:59:19
Change:=-0.28
Volume:=3519089
Cur:=55.23
Bid:=55.23
Ask:=55.27
High:=55.75
Change %:=-0.50

(zbra)
Open:=42.14
Low:=41.85
Time:=16:36:48
Change:=-0.2
Volume:=107440
Cur:=42.01
Bid:=41.7
Ask:=42.34
High:=42.3
Change %:=-0.47

(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:=16:56:26
Change:=0.01
Volume:=202166
Cur:=5.91
Bid:=5.76
Ask:=6.01
High:=6.0
Change %:=0.17

(zixi)
Open:=3.9
Low:=3.88
Time:=14:37:02
Change:=0.08
Volume:=1134316
Cur:=3.99
Bid:=3.51
Ask:=4.22
High:=4.03
Change %:=2.05

(zoll)
Open:=56.47
Low:=55.38
Time:=17:35:00
Change:=0.55
Volume:=167258
Cur:=57.21
Bid:=52.99
Ask:=59.69
High:=58.0
Change %:=0.97

