(aa)
Open:=15.83
Low:=15.76
Time:=16:00:05
Change:=0.13
Volume:=22340773
Cur:=15.84
Bid:=15.84
Ask:=15.85
High:=16.04
Change %:=0.83

(aan)
Open:=28.2
Low:=27.88
Time:=7:52:04
Change:=-0.17
Volume:=293278
Cur:=27.88
Bid:=27.4
Ask:=28.6
High:=28.43
Change %:=-0.61

(aapl)
Open:=358.33
Low:=356.38
Time:=7:22:03
Change:=4.27
Volume:=13846461
Cur:=358.02
Bid:=358.01
Ask:=358.42
High:=360.0
Change %:=1.21

(abat)
Open:=0.95
Low:=0.95
Time:=7:22:03
Change:=0.05
Volume:=1101972
Cur:=1.01
Bid:=1.0
Ask:=1.02
High:=1.03
Change %:=5.21

(abax)
Open:=29.16
Low:=29.16
Time:=7:22:03
Change:=0.91
Volume:=72915
Cur:=29.79
Bid:=28.33
Ask:=31.01
High:=30.19
Change %:=3.15

(abbc)
Open:=10.46
Low:=10.29
Time:=7:22:03
Change:=0.1
Volume:=36241
Cur:=10.52
Bid:=10.15
Ask:=10.69
High:=10.65
Change %:=0.96

(abcb)
Open:=9.19
Low:=8.76
Time:=7:22:03
Change:=0.16
Volume:=34160
Cur:=9.29
Bid:=8.18
Ask:=10.02
High:=9.41
Change %:=1.75

(abg)
Open:=19.09
Low:=18.9
Time:=7:52:04
Change:=0.47
Volume:=211487
Cur:=19.42
Bid:=18.81
Ask:=19.83
High:=19.71
Change %:=2.48

(abii)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.3
Low:=16.3
Time:=17:05:59
Change:=0.35
Volume:=164981
Cur:=16.58
Bid:=16.11
Ask:=17.06
High:=17.28
Change %:=2.16

(acas)
Open:=9.9
Low:=9.85
Time:=7:22:03
Change:=0.14
Volume:=3904602
Cur:=9.96
Bid:=9.87
Ask:=10.14
High:=10.16
Change %:=1.43

(acet)
Open:=6.31
Low:=6.15
Time:=7:22:03
Change:=0.2
Volume:=358508
Cur:=6.45
Bid:=6.1
Ask:=6.75
High:=6.47
Change %:=3.20

(aco)
Open:=38.22
Low:=38.22
Time:=7:52:04
Change:=0.8
Volume:=86438
Cur:=38.68
Bid:=37.35
Ask:=41.01
High:=39.51
Change %:=2.11

(acom)
Open:=42.82
Low:=42.67
Time:=7:22:03
Change:=1.03
Volume:=1351181
Cur:=43.45
Bid:=43.06
Ask:=43.43
High:=44.94
Change %:=2.43

(actg)
Open:=37.2
Low:=36.92
Time:=17:30:52
Change:=1.18
Volume:=207692
Cur:=38.02
Bid:=37.21
Ask:=38.85
High:=38.5794
Change %:=3.20

(actl)
Open:=
Low:=
Time:=2:06:22
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:=2:05:08
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=30.52
Low:=29.97
Time:=16:02:10
Change:=-0.28
Volume:=5141177
Cur:=30.07
Bid:=30.05
Ask:=30.07
High:=30.765
Change %:=-0.92

(adct)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=54.03
Low:=53.56
Time:=7:22:03
Change:=-0.12
Volume:=1735435
Cur:=53.69
Bid:=53.61
Ask:=53.78
High:=54.29
Change %:=-0.22

(adpi)
Open:=13.21
Low:=13.1
Time:=16:40:29
Change:=0.05
Volume:=57881
Cur:=13.17
Bid:=12.78
Ask:=13.49
High:=13.46
Change %:=0.38

(adpt)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=37.54
Low:=37.2
Time:=16:03:05
Change:=0.03
Volume:=2454531
Cur:=37.26
Bid:=37.2
Ask:=37.35
High:=38.21
Change %:=0.08

(adtn)
Open:=40.86
Low:=36.05
Time:=17:16:57
Change:=-4.02
Volume:=7054766
Cur:=36.11
Bid:=36.0
Ask:=36.09
High:=40.95
Change %:=-10.02

(aec)
Open:=17.05
Low:=16.79
Time:=7:52:04
Change:=-0.06
Volume:=488689
Cur:=16.82
Bid:=16.35
Ask:=17.29
High:=17.18
Change %:=-0.36

(aeis)
Open:=12.95
Low:=12.81
Time:=16:23:22
Change:=0.1
Volume:=628018
Cur:=13.0
Bid:=12.96
Ask:=13.03
High:=13.1
Change %:=0.78

(aet)
Open:=43.64
Low:=43.27
Time:=7:52:04
Change:=0.05
Volume:=3230517
Cur:=43.39
Bid:=42.46
Ask:=43.4
High:=44.19
Change %:=0.12

(afce)
Open:=16.87
Low:=16.68
Time:=17:30:52
Change:=0.05
Volume:=214016
Cur:=16.8
Bid:=16.39
Ask:=17.37
High:=17.12
Change %:=0.30

(agam)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=49.42
Low:=49.38
Time:=16:28:09
Change:=0.94
Volume:=2015991
Cur:=50.12
Bid:=49.83
Ask:=50.4
High:=50.55
Change %:=1.91

(agx)
Open:=10.35
Low:=10.18
Time:=11:00:35
Change:=0.26
Volume:=14148
Cur:=10.5
Bid:=10.26
Ask:=11.18
High:=10.5
Change %:=2.54

(agys)
Open:=8.79
Low:=8.79
Time:=7:22:03
Change:=0.645
Volume:=238307
Cur:=9.39
Bid:=9.02
Ask:=9.7
High:=9.44
Change %:=7.38

(ahc)
Open:=7.34
Low:=7.3
Time:=7:52:04
Change:=0.04
Volume:=29992
Cur:=7.35
Bid:=6.46
Ask:=8.17
High:=7.39
Change %:=0.55

(aht)
Open:=12.53
Low:=12.35
Time:=16:27:58
Change:=-0.06
Volume:=337320
Cur:=12.38
Bid:=11.98
Ask:=12.49
High:=12.62
Change %:=-0.48

(aig)
Open:=28.92
Low:=28.73
Time:=17:30:52
Change:=0.12
Volume:=4412662
Cur:=28.84
Bid:=28.76
Ask:=28.9
High:=29.25
Change %:=0.42

(airm)
Open:=75.16
Low:=74.47
Time:=16:15:19
Change:=0.0
Volume:=36111
Cur:=74.9
Bid:=74.74
Ask:=75.02
High:=76.32
Change %:=0.00

(ajg)
Open:=28.62
Low:=28.34
Time:=17:25:53
Change:=-0.16
Volume:=433684
Cur:=28.37
Bid:=27.79
Ask:=29.01
High:=28.83
Change %:=-0.56

(akam)
Open:=31.23
Low:=30.9
Time:=7:22:03
Change:=0.01
Volume:=2921860
Cur:=30.95
Bid:=30.95
Ask:=30.96
High:=31.535
Change %:=0.03

(alb)
Open:=69.1
Low:=68.35
Time:=7:52:04
Change:=-0.22
Volume:=801026
Cur:=68.44
Bid:=68.1
Ask:=68.46
High:=69.34
Change %:=-0.32

(alc)
Open:=16.21
Low:=16.08
Time:=7:52:04
Change:=0.42
Volume:=32313
Cur:=16.48
Bid:=15.45
Ask:=17.5
High:=16.67
Change %:=2.62

(ale)
Open:=41.7
Low:=41.34
Time:=7:52:04
Change:=0.06
Volume:=196757
Cur:=41.5
Bid:=41.27
Ask:=41.69
High:=41.7
Change %:=0.14

(alex)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=30.54
Low:=30.51
Time:=7:22:03
Change:=0.53
Volume:=12016
Cur:=31.23
Bid:=29.54
Ask:=31.69
High:=31.53
Change %:=1.73

(alth)
Open:=2.06
Low:=2.04
Time:=7:22:03
Change:=0.02
Volume:=1059978
Cur:=2.07
Bid:=1.96
Ask:=2.19
High:=2.12
Change %:=0.98

(altr)
Open:=45.41
Low:=43.39
Time:=7:22:03
Change:=-1.4
Volume:=7685212
Cur:=43.66
Bid:=43.54
Ask:=43.66
High:=45.42
Change %:=-3.11

(alxa)
Open:=1.78
Low:=1.74
Time:=7:22:03
Change:=-0.01
Volume:=472726
Cur:=1.76
Bid:=1.72
Ask:=1.81
High:=1.79
Change %:=-0.56

(alxn)
Open:=50.52
Low:=50.3907
Time:=16:00:15
Change:=0.84
Volume:=1504277
Cur:=51.25
Bid:=51.23
Ask:=51.27
High:=52.66
Change %:=1.67

(aly)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=12.72
Low:=12.41
Time:=7:22:03
Change:=-0.2
Volume:=21347928
Cur:=12.44
Bid:=12.44
Ask:=12.47
High:=12.73
Change %:=-1.58

(amg)
Open:=101.21
Low:=100.35
Time:=17:10:06
Change:=0.47
Volume:=396364
Cur:=101.31
Bid:=99.1
Ask:=107.11
High:=103.74
Change %:=0.47

(amgn)
Open:=56.98
Low:=56.35
Time:=7:22:03
Change:=-0.29
Volume:=4457966
Cur:=56.61
Bid:=56.45
Ask:=56.6
High:=57.23
Change %:=-0.51

(amn)
Open:=85.16
Low:=85.16
Time:=16:29:42
Change:=-0.07
Volume:=104285
Cur:=85.24
Bid:=84.9
Ask:=85.5
High:=85.41
Change %:=-0.08

(amp)
Open:=56.07
Low:=55.7
Time:=17:17:16
Change:=0.21
Volume:=1955009
Cur:=55.87
Bid:=55.46
Ask:=55.88
High:=56.78
Change %:=0.38

(amph)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.68
Low:=26.58
Time:=17:24:01
Change:=0.26
Volume:=65337
Cur:=26.8
Bid:=26.21
Ask:=27.41
High:=27.1
Change %:=0.98

(amt)
Open:=53.22
Low:=52.99
Time:=17:30:52
Change:=0.21
Volume:=1331101
Cur:=53.12
Bid:=52.56
Ask:=53.4
High:=53.69
Change %:=0.40

(amzn)
Open:=214.7
Low:=212.14
Time:=7:22:03
Change:=2.27
Volume:=4206183
Cur:=213.5
Bid:=213.51
Ask:=213.7
High:=216.83
Change %:=1.07

(anf)
Open:=72.31
Low:=72.14
Time:=16:14:37
Change:=1.48
Volume:=2283177
Cur:=73.17
Bid:=72.94
Ask:=73.17
High:=74.46
Change %:=2.06

(ango)
Open:=14.11
Low:=14.11
Time:=17:05:11
Change:=0.38
Volume:=84051
Cur:=14.44
Bid:=14.01
Ask:=14.9
High:=14.49
Change %:=2.70

(anr)
Open:=43.79
Low:=43.73
Time:=16:38:53
Change:=1.63
Volume:=4723907
Cur:=45.0
Bid:=44.79
Ask:=45.3
High:=45.33
Change %:=3.76

(anth)
Open:=8.21
Low:=8.04
Time:=17:21:54
Change:=-0.08
Volume:=53457
Cur:=8.12
Bid:=7.27
Ask:=8.92
High:=8.38
Change %:=-0.98

(anv)
Open:=37.91
Low:=37.91
Time:=17:04:28
Change:=1.89
Volume:=948351
Cur:=39.2
Bid:=38.34
Ask:=39.49
High:=40.3
Change %:=5.07

(aoi)
Open:=3.23
Low:=3.2
Time:=16:33:21
Change:=-0.01
Volume:=266346
Cur:=3.25
Bid:=3.01
Ask:=3.73
High:=3.36
Change %:=-0.31

(aon)
Open:=51.27
Low:=50.53
Time:=17:01:54
Change:=-0.59
Volume:=1334693
Cur:=50.68
Bid:=23.36
Ask:=50.96
High:=51.51
Change %:=-1.15

(apac)
Open:=8.45
Low:=8.44
Time:=15:59:59
Change:=-0.01
Volume:=1368288
Cur:=8.45
Bid:=8.44
Ask:=8.45
High:=8.46
Change %:=-0.12

(apd)
Open:=95.2
Low:=94.64
Time:=16:36:07
Change:=0.18
Volume:=1373966
Cur:=94.92
Bid:=94.41
Ask:=94.92
High:=95.56
Change %:=0.19

(apkt)
Open:=67.26
Low:=66.72
Time:=17:40:29
Change:=0.19
Volume:=890440
Cur:=66.97
Bid:=66.15
Ask:=66.91
High:=68.5
Change %:=0.28

(apol)
Open:=49.71
Low:=49.59
Time:=7:22:03
Change:=0.11
Volume:=3064844
Cur:=49.82
Bid:=49.68
Ask:=49.82
High:=50.49
Change %:=0.22

(apsg)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.42
Low:=8.42
Time:=7:22:03
Change:=0.09
Volume:=427004
Cur:=8.5
Bid:=8.12
Ask:=8.81
High:=8.7
Change %:=1.07

(arb)
Open:=40.98
Low:=40.32
Time:=7:52:04
Change:=-0.18
Volume:=100968
Cur:=40.57
Bid:=39.74
Ask:=41.44
High:=41.28
Change %:=-0.44

(are)
Open:=81.86
Low:=80.41
Time:=16:58:15
Change:=-1.31
Volume:=329110
Cur:=80.43
Bid:=59.67
Ask:=84.41
High:=82.07
Change %:=-1.60

(ari)
Open:=16.06
Low:=16.04
Time:=17:13:55
Change:=0.1
Volume:=51194
Cur:=16.1
Bid:=15.92
Ask:=16.6
High:=16.23
Change %:=0.62

(aria)
Open:=12.2
Low:=12.09
Time:=7:22:03
Change:=0.12
Volume:=3186514
Cur:=12.24
Bid:=12.25
Ask:=12.38
High:=12.38
Change %:=0.99

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

(aro)
Open:=17.62
Low:=17.45
Time:=16:23:11
Change:=-0.07
Volume:=1314471
Cur:=17.47
Bid:=17.4
Ask:=17.58
High:=17.98
Change %:=-0.40

(arow)
Open:=24.65
Low:=23.41
Time:=7:22:03
Change:=-0.14
Volume:=71350
Cur:=24.25
Bid:=22.75
Ask:=24.68
High:=24.65
Change %:=-0.57

(artg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.52
Low:=37.132
Time:=7:52:04
Change:=-0.01
Volume:=1557855
Cur:=37.27
Bid:=37.08
Ask:=37.28
High:=37.87
Change %:=-0.03

(asca)
Open:=23.76
Low:=23.02
Time:=7:22:03
Change:=-0.51
Volume:=413099
Cur:=23.1
Bid:=22.5
Ask:=23.65
High:=23.86
Change %:=-2.16

(asfi)
Open:=7.88
Low:=7.78
Time:=16:38:44
Change:=-0.1
Volume:=11520
Cur:=7.8
Bid:=7.5
Ask:=8.65
High:=7.94
Change %:=-1.27

(asgr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.21
Low:=37.24
Time:=7:22:03
Change:=0.83
Volume:=23913
Cur:=38.68
Bid:=37.06
Ask:=39.53
High:=38.71
Change %:=2.19

(atpg)
Open:=15.55
Low:=15.5
Time:=7:22:03
Change:=0.27
Volume:=918693
Cur:=15.68
Bid:=15.61
Ask:=15.8
High:=16.0
Change %:=1.75

(atsg)
Open:=6.57
Low:=6.46
Time:=16:41:59
Change:=0.015
Volume:=359434
Cur:=6.57
Bid:=6.24
Ask:=6.55
High:=6.62
Change %:=0.23

(atsi)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.9
Low:=11.84
Time:=7:22:03
Change:=0.07
Volume:=4836040
Cur:=11.9
Bid:=11.92
Ask:=11.95
High:=12.02
Change %:=0.59

(auxl)
Open:=19.91
Low:=19.7027
Time:=16:36:50
Change:=0.705
Volume:=718215
Cur:=20.52
Bid:=20.52
Ask:=20.98
High:=20.77
Change %:=3.56

(avid)
Open:=19.36
Low:=19.34
Time:=7:22:03
Change:=1.02
Volume:=212984
Cur:=20.0
Bid:=19.47
Ask:=20.52
High:=20.38
Change %:=5.37

(avnw)
Open:=3.82
Low:=3.76
Time:=16:26:10
Change:=0.02
Volume:=193241
Cur:=3.8
Bid:=3.35
Ask:=4.56
High:=3.85
Change %:=0.53

(avx)
Open:=14.83
Low:=14.52
Time:=7:52:04
Change:=-0.2
Volume:=348175
Cur:=14.53
Bid:=14.2
Ask:=15.09
High:=14.93
Change %:=-1.36

(avy)
Open:=38.47
Low:=38.27
Time:=16:15:00
Change:=0.02
Volume:=544457
Cur:=38.33
Bid:=38.2
Ask:=38.33
High:=38.87
Change %:=0.05

(awi)
Open:=45.31
Low:=45.09
Time:=16:58:53
Change:=0.07
Volume:=181347
Cur:=45.25
Bid:=44.36
Ask:=46.23
High:=45.95
Change %:=0.15

(awr)
Open:=35.18
Low:=35.11
Time:=7:52:04
Change:=0.35
Volume:=47554
Cur:=35.4
Bid:=35.02
Ask:=36.46
High:=35.68
Change %:=1.00

(axl)
Open:=11.05
Low:=11.05
Time:=7:52:04
Change:=0.36
Volume:=1939274
Cur:=11.34
Bid:=11.34
Ask:=11.73
High:=11.36
Change %:=3.28

(axp)
Open:=52.57
Low:=51.8799
Time:=16:00:05
Change:=-0.47
Volume:=6251731
Cur:=51.93
Bid:=51.93
Ask:=51.95
High:=53.1
Change %:=-0.90

(axs)
Open:=30.93
Low:=30.59
Time:=7:52:04
Change:=0.07
Volume:=469480
Cur:=30.8
Bid:=30.06
Ask:=31.46
High:=31.05
Change %:=0.23

(azo)
Open:=298.48
Low:=296.0201
Time:=7:52:04
Change:=-0.65
Volume:=312832
Cur:=296.94
Bid:=295.26
Ask:=298.42
High:=300.4
Change %:=-0.22

(ba)
Open:=72.56
Low:=71.86
Time:=16:00:00
Change:=0.24
Volume:=4449985
Cur:=72.17
Bid:=72.15
Ask:=72.17
High:=73.25
Change %:=0.33

(bac)
Open:=10.27
Low:=10.15
Time:=16:00:10
Change:=-0.005
Volume:=160172163
Cur:=10.205
Bid:=10.21
Ask:=10.22
High:=10.36
Change %:=-0.05

(bamm)
Open:=3.3
Low:=3.11
Time:=16:11:44
Change:=-0.13
Volume:=80586
Cur:=3.12
Bid:=2.46
Ask:=3.74
High:=3.39
Change %:=-4.00

(bbbb)
Open:=44.14
Low:=44.12
Time:=7:22:03
Change:=0.05
Volume:=2350525
Cur:=44.18
Bid:=44.06
Ask:=44.8
High:=44.24
Change %:=0.11

(bbby)
Open:=59.64
Low:=59.27
Time:=16:03:02
Change:=0.31
Volume:=2276609
Cur:=59.44
Bid:=59.34
Ask:=59.53
High:=59.93
Change %:=0.52

(bbg)
Open:=45.32
Low:=45.28
Time:=16:17:37
Change:=0.56
Volume:=808432
Cur:=45.54
Bid:=45.32
Ask:=45.78
High:=46.47
Change %:=1.24

(bbgi)
Open:=4.04
Low:=4.04
Time:=7:22:03
Change:=-0.03
Volume:=400
Cur:=4.04
Bid:=3.9
Ask:=6.3
High:=4.04
Change %:=-0.74

(bbw)
Open:=6.52
Low:=6.4
Time:=7:52:04
Change:=0.01
Volume:=31858
Cur:=6.49
Bid:=6.26
Ask:=9.5
High:=6.6229
Change %:=0.15

(bc)
Open:=19.6
Low:=19.25
Time:=7:52:04
Change:=0.08
Volume:=1196058
Cur:=19.48
Bid:=18.99
Ask:=19.99
High:=20.0
Change %:=0.41

(bcrx)
Open:=3.88
Low:=3.86
Time:=7:22:03
Change:=0.03
Volume:=100737
Cur:=3.92
Bid:=3.71
Ask:=4.04
High:=4.01
Change %:=0.77

(bcsi)
Open:=21.93
Low:=21.85
Time:=17:09:21
Change:=0.2
Volume:=328681
Cur:=22.08
Bid:=21.53
Ask:=22.65
High:=22.35
Change %:=0.91

(bdge)
Open:=21.4
Low:=21.4
Time:=16:11:46
Change:=0.02
Volume:=11618
Cur:=21.62
Bid:=20.81
Ask:=21.89
High:=21.78
Change %:=0.09

(beat)
Open:=5.27
Low:=5.2
Time:=17:30:51
Change:=0.0
Volume:=73029
Cur:=5.23
Bid:=5.05
Ask:=5.39
High:=5.3
Change %:=0.00

(beav)
Open:=40.53
Low:=40.24
Time:=7:22:03
Change:=1.08
Volume:=1283195
Cur:=41.2
Bid:=40.38
Ask:=42.11
High:=41.7178
Change %:=2.69

(belfb)
Open:=20.81
Low:=20.52
Time:=7:22:03
Change:=0.28
Volume:=21942
Cur:=21.02
Bid:=20.41
Ask:=21.19
High:=21.15
Change %:=1.35

(bez)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.19
Low:=39.77
Time:=16:32:43
Change:=-0.15
Volume:=83361
Cur:=39.92
Bid:=38.67
Ask:=41.85
High:=40.73
Change %:=-0.37

(bgcp)
Open:=7.98
Low:=7.94
Time:=17:05:12
Change:=0.25
Volume:=1597852
Cur:=8.18
Bid:=7.82
Ask:=8.5
High:=8.19
Change %:=3.15

(bgs)
Open:=20.71
Low:=20.08
Time:=16:21:47
Change:=-0.25
Volume:=505972
Cur:=20.36
Bid:=19.85
Ask:=20.7
High:=20.83
Change %:=-1.21

(bh)
Open:=388.35
Low:=388.35
Time:=16:03:06
Change:=13.5
Volume:=7525
Cur:=400.41
Bid:=378.63
Ask:=407.92
High:=404.73
Change %:=3.49

(bidu)
Open:=142.11
Low:=141.86
Time:=16:03:41
Change:=3.35
Volume:=6461830
Cur:=142.29
Bid:=142.02
Ask:=142.34
High:=144.5
Change %:=2.41

(biib)
Open:=104.73
Low:=104.05
Time:=16:03:38
Change:=1.26
Volume:=1501843
Cur:=105.31
Bid:=104.97
Ask:=105.3
High:=106.2
Change %:=1.21

(bio)
Open:=119.25
Low:=119.24
Time:=16:36:00
Change:=0.32
Volume:=78862
Cur:=119.36
Bid:=119.7
Ask:=119.75
High:=120.65
Change %:=0.27

(bj)
Open:=50.37
Low:=50.35
Time:=7:52:04
Change:=-0.01
Volume:=2124209
Cur:=50.35
Bid:=50.35
Ask:=50.36
High:=50.45
Change %:=-0.02

(bkmu)
Open:=3.81
Low:=3.81
Time:=16:32:54
Change:=0.12
Volume:=79948
Cur:=3.91
Bid:=3.05
Ask:=4.63
High:=3.91
Change %:=3.17

(bldr)
Open:=2.12
Low:=2.12
Time:=7:22:03
Change:=0.06
Volume:=55876
Cur:=2.19
Bid:=2.02
Ask:=2.55
High:=2.19
Change %:=2.82

(blk)
Open:=185.23
Low:=184.5
Time:=7:52:04
Change:=1.36
Volume:=764718
Cur:=185.05
Bid:=179.38
Ask:=185.05
High:=187.0
Change %:=0.74

(bll)
Open:=39.69
Low:=39.58
Time:=7:52:04
Change:=0.26
Volume:=1424856
Cur:=39.76
Bid:=39.51
Ask:=40.03
High:=40.05
Change %:=0.66

(bmc)
Open:=54.28
Low:=53.72
Time:=16:03:42
Change:=-0.18
Volume:=1639900
Cur:=53.91
Bid:=53.7
Ask:=53.92
High:=54.7
Change %:=-0.33

(bmi)
Open:=36.95
Low:=36.86
Time:=7:52:04
Change:=0.49
Volume:=64071
Cur:=37.29
Bid:=35.62
Ask:=38.54
High:=37.6
Change %:=1.33

(bmrn)
Open:=28.95
Low:=28.86
Time:=7:22:03
Change:=0.35
Volume:=852676
Cur:=29.25
Bid:=28.62
Ask:=29.98
High:=29.34
Change %:=1.21

(bmtc)
Open:=20.58
Low:=20.33
Time:=7:22:03
Change:=0.14
Volume:=66282
Cur:=20.67
Bid:=20.26
Ask:=22.71
High:=20.74
Change %:=0.68

(bokf)
Open:=55.22
Low:=54.98
Time:=7:22:03
Change:=0.22
Volume:=34159
Cur:=55.22
Bid:=55.32
Ask:=58.19
High:=55.69
Change %:=0.40

(boom)
Open:=22.31
Low:=22.1301
Time:=7:22:03
Change:=0.14
Volume:=55535
Cur:=22.32
Bid:=21.51
Ask:=23.34
High:=22.73
Change %:=0.63

(bpop)
Open:=2.65
Low:=2.59
Time:=7:22:03
Change:=0.01
Volume:=7108026
Cur:=2.63
Bid:=2.63
Ask:=2.64
High:=2.67
Change %:=0.38

(brc)
Open:=32.89
Low:=32.89
Time:=7:52:04
Change:=0.5
Volume:=266115
Cur:=33.18
Bid:=32.45
Ask:=33.92
High:=33.58
Change %:=1.53

(brcm)
Open:=33.5
Low:=33.01
Time:=7:22:03
Change:=-0.04
Volume:=6085567
Cur:=33.3
Bid:=33.21
Ask:=33.29
High:=34.03
Change %:=-0.12

(bre)
Open:=52.81
Low:=51.85
Time:=7:52:04
Change:=-0.72
Volume:=877892
Cur:=52.0
Bid:=50.61
Ask:=54.18
High:=52.93
Change %:=-1.37

(brli)
Open:=20.8
Low:=20.56
Time:=17:05:11
Change:=-0.03
Volume:=174015
Cur:=20.6
Bid:=20.65
Ask:=21.12
High:=21.02
Change %:=-0.15

(brs)
Open:=50.06
Low:=49.87
Time:=7:52:04
Change:=1.26
Volume:=195340
Cur:=51.1
Bid:=50.81
Ask:=51.34
High:=51.56
Change %:=2.53

(bsrr)
Open:=11.17
Low:=11.08
Time:=7:22:03
Change:=0.05
Volume:=24244
Cur:=11.18
Bid:=11.02
Ask:=11.33
High:=11.3
Change %:=0.45

(bstc)
Open:=24.08
Low:=23.72
Time:=16:00:08
Change:=0.35
Volume:=21826
Cur:=24.38
Bid:=23.02
Ask:=26.05
High:=24.75
Change %:=1.46

(btn)
Open:=4.55
Low:=4.47
Time:=16:13:08
Change:=0.01
Volume:=89235
Cur:=4.48
Bid:=4.46
Ask:=4.58
High:=4.5665
Change %:=0.22

(buse)
Open:=5.21
Low:=5.2
Time:=7:22:03
Change:=0.13
Volume:=146955
Cur:=5.29
Bid:=5.23
Ask:=5.27
High:=5.3
Change %:=2.52

(bxg)
Open:=2.7
Low:=2.7
Time:=16:11:57
Change:=0.09
Volume:=37341
Cur:=2.74
Bid:=2.12
Ask:=3.02
High:=2.78
Change %:=3.40

(bxs)
Open:=12.18
Low:=12.1
Time:=7:52:04
Change:=0.11
Volume:=531068
Cur:=12.17
Bid:=11.78
Ask:=12.62
High:=12.35
Change %:=0.91

(byi)
Open:=41.27
Low:=41.09
Time:=7:52:04
Change:=0.19
Volume:=344517
Cur:=41.24
Bid:=41.25
Ask:=42.14
High:=41.92
Change %:=0.46

(bz)
Open:=7.76
Low:=7.72
Time:=17:06:18
Change:=0.08
Volume:=805273
Cur:=7.77
Bid:=7.42
Ask:=7.99
High:=7.95
Change %:=1.04

(c)
Open:=39.44
Low:=39.11
Time:=16:33:05
Change:=0.4
Volume:=32575066
Cur:=39.47
Bid:=39.46
Ask:=39.49
High:=40.22
Change %:=1.02

(ca)
Open:=22.67
Low:=22.39
Time:=16:03:16
Change:=-0.08
Volume:=3900883
Cur:=22.43
Bid:=22.43
Ask:=22.53
High:=22.81
Change %:=-0.36

(cag)
Open:=26.42
Low:=26.24
Time:=7:52:04
Change:=-0.05
Volume:=4222111
Cur:=26.27
Bid:=26.17
Ask:=26.4
High:=26.48
Change %:=-0.19

(cah)
Open:=46.44
Low:=46.25
Time:=16:14:37
Change:=0.16
Volume:=2530275
Cur:=46.39
Bid:=46.25
Ask:=46.39
High:=47.01
Change %:=0.35

(cake)
Open:=32.94
Low:=32.93
Time:=7:22:03
Change:=0.69
Volume:=937725
Cur:=33.42
Bid:=33.06
Ask:=33.41
High:=33.74
Change %:=2.11

(cap)
Open:=20.18
Low:=19.31
Time:=17:30:51
Change:=-0.5
Volume:=120069
Cur:=19.46
Bid:=18.94
Ask:=19.52
High:=20.29
Change %:=-2.51

(cas)
Open:=17.22
Low:=17.03
Time:=7:52:04
Change:=0.43
Volume:=60279
Cur:=17.46
Bid:=16.55
Ask:=18.28
High:=17.81
Change %:=2.52

(casc)
Open:=51.88
Low:=51.57
Time:=7:52:04
Change:=1.83
Volume:=77809
Cur:=53.24
Bid:=50.09
Ask:=56.78
High:=54.52
Change %:=3.56

(cat)
Open:=108.48
Low:=108.34
Time:=16:00:33
Change:=1.71
Volume:=6776990
Cur:=108.64
Bid:=108.6
Ask:=108.63
High:=110.42
Change %:=1.60

(caty)
Open:=16.56
Low:=16.42
Time:=17:30:52
Change:=-0.04
Volume:=224194
Cur:=16.45
Bid:=16.19
Ask:=16.92
High:=16.76
Change %:=-0.24

(cavm)
Open:=40.84
Low:=40.45
Time:=7:22:03
Change:=0.51
Volume:=1174215
Cur:=40.59
Bid:=39.85
Ask:=40.58
High:=41.86
Change %:=1.27

(cb)
Open:=62.35
Low:=61.97
Time:=17:42:25
Change:=0.56
Volume:=2600571
Cur:=62.6
Bid:=60.45
Ask:=62.58
High:=63.05
Change %:=0.90

(cbb)
Open:=3.22
Low:=3.19
Time:=17:17:13
Change:=0.09
Volume:=1074333
Cur:=3.28
Bid:=2.58
Ask:=3.52
High:=3.32
Change %:=2.82

(cbg)
Open:=23.69
Low:=23.38
Time:=17:30:51
Change:=0.01
Volume:=4097104
Cur:=23.49
Bid:=22.96
Ask:=23.63
High:=23.94
Change %:=0.04

(cbr)
Open:=5.52
Low:=5.51
Time:=16:32:42
Change:=0.16
Volume:=509132
Cur:=5.67
Bid:=5.33
Ask:=5.94
High:=5.71
Change %:=2.90

(cbu)
Open:=25.09
Low:=24.97
Time:=7:52:04
Change:=0.27
Volume:=123847
Cur:=25.18
Bid:=24.54
Ask:=25.76
High:=25.38
Change %:=1.08

(ccbg)
Open:=10.25
Low:=10.18
Time:=7:22:03
Change:=0.2
Volume:=66839
Cur:=10.38
Bid:=10.16
Ask:=10.92
High:=10.44
Change %:=1.96

(ccc)
Open:=16.75
Low:=16.54
Time:=7:52:04
Change:=-0.07
Volume:=352080
Cur:=16.56
Bid:=16.5
Ask:=17.03
High:=16.89
Change %:=-0.42

(cce)
Open:=28.43
Low:=28.43
Time:=16:44:51
Change:=0.21
Volume:=2343302
Cur:=28.55
Bid:=28.4
Ask:=28.74
High:=28.85
Change %:=0.74

(ccmp)
Open:=43.81
Low:=42.97
Time:=16:12:58
Change:=-0.31
Volume:=172099
Cur:=43.1
Bid:=42.9
Ask:=43.13
High:=44.16
Change %:=-0.71

(ccne)
Open:=13.82
Low:=13.82
Time:=7:22:03
Change:=0.09
Volume:=12814
Cur:=14.02
Bid:=13.76
Ask:=16.19
High:=14.025
Change %:=0.65

(ccoi)
Open:=17.04
Low:=17.01
Time:=16:37:09
Change:=0.31
Volume:=175306
Cur:=17.27
Bid:=16.75
Ask:=17.26
High:=17.6
Change %:=1.83

(cdzi)
Open:=10.59
Low:=10.58
Time:=7:22:03
Change:=0.35
Volume:=25850
Cur:=10.92
Bid:=10.4
Ask:=11.06
High:=10.99
Change %:=3.31

(cec)
Open:=41.33
Low:=41.33
Time:=16:57:17
Change:=1.09
Volume:=161876
Cur:=42.29
Bid:=42.05
Ask:=42.51
High:=42.75
Change %:=2.65

(ceco)
Open:=22.81
Low:=22.81
Time:=7:22:03
Change:=0.73
Volume:=1194249
Cur:=23.39
Bid:=23.35
Ask:=23.4
High:=23.545
Change %:=3.22

(celg)
Open:=61.56
Low:=60.19
Time:=16:04:20
Change:=0.02
Volume:=2038951
Cur:=61.08
Bid:=60.9
Ask:=61.24
High:=61.75
Change %:=0.03

(ceph)
Open:=80.13
Low:=79.18
Time:=7:22:03
Change:=0.01
Volume:=2391026
Cur:=80.1
Bid:=80.1
Ask:=80.11
High:=80.15
Change %:=0.01

(cern)
Open:=62.57
Low:=62.38
Time:=7:22:03
Change:=0.27
Volume:=555671
Cur:=62.56
Bid:=62.51
Ask:=62.57
High:=63.4599
Change %:=0.43

(cers)
Open:=2.88
Low:=2.88
Time:=7:22:03
Change:=0.03
Volume:=207395
Cur:=2.93
Bid:=2.1
Ask:=2.96
High:=2.97
Change %:=1.03

(cffn)
Open:=11.63
Low:=11.6
Time:=17:30:51
Change:=0.225
Volume:=1926291
Cur:=11.835
Bid:=11.37
Ask:=11.84
High:=11.9
Change %:=1.94

(cfnb)
Open:=15.75
Low:=15.75
Time:=16:00:15
Change:=0.65
Volume:=2029
Cur:=16.38
Bid:=15.76
Ask:=16.95
High:=16.41
Change %:=4.13

(cfnl)
Open:=11.17
Low:=11.07
Time:=17:00:00
Change:=0.25
Volume:=46117
Cur:=11.31
Bid:=10.72
Ask:=11.93
High:=11.43
Change %:=2.26

(cgc)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=54.33
Low:=53.41
Time:=17:01:50
Change:=-0.09
Volume:=52163
Cur:=53.9
Bid:=53.59
Ask:=56.98
High:=54.79
Change %:=-0.17

(chdx)
Open:=13.04
Low:=13.04
Time:=16:05:32
Change:=-0.02
Volume:=20077
Cur:=13.16
Bid:=10.4
Ask:=14.1
High:=13.72
Change %:=-0.15

(chg)
Open:=53.61
Low:=53.34
Time:=7:52:04
Change:=0.32
Volume:=35799
Cur:=53.78
Bid:=53.43
Ask:=54.02
High:=54.28
Change %:=0.60

(chh)
Open:=33.31
Low:=32.95
Time:=7:52:04
Change:=-0.09
Volume:=166086
Cur:=33.03
Bid:=32.27
Ask:=33.0
High:=33.47
Change %:=-0.27

(chkp)
Open:=57.8
Low:=57.28
Time:=16:03:00
Change:=0.11
Volume:=1673573
Cur:=57.46
Bid:=57.38
Ask:=57.49
High:=58.03
Change %:=0.19

(chrs)
Open:=4.4
Low:=4.37
Time:=16:14:32
Change:=0.07
Volume:=564874
Cur:=4.43
Bid:=4.38
Ask:=4.47
High:=4.49
Change %:=1.61

(chrw)
Open:=79.99
Low:=79.36
Time:=7:22:03
Change:=0.09
Volume:=621494
Cur:=79.6
Bid:=79.55
Ask:=79.63
High:=80.5
Change %:=0.11

(chs)
Open:=15.65
Low:=15.65
Time:=17:30:53
Change:=0.34
Volume:=2272694
Cur:=15.89
Bid:=15.55
Ask:=16.25
High:=16.03
Change %:=2.19

(chsp)
Open:=17.03
Low:=16.95
Time:=16:26:06
Change:=0.04
Volume:=57875
Cur:=17.02
Bid:=16.86
Ask:=17.57
High:=17.11
Change %:=0.24

(cix)
Open:=13.59
Low:=13.2
Time:=9:27:34
Change:=0.1
Volume:=1981
Cur:=13.5
Bid:=13.32
Ask:=13.6
High:=13.6
Change %:=0.75

(ckh)
Open:=103.43
Low:=103.343
Time:=16:12:46
Change:=0.98
Volume:=87425
Cur:=103.85
Bid:=100.64
Ask:=108.69
High:=105.54
Change %:=0.95

(ckp)
Open:=17.58
Low:=17.47
Time:=7:52:04
Change:=0.13
Volume:=246233
Cur:=17.6
Bid:=17.09
Ask:=18.07
High:=17.6592
Change %:=0.74

(ckr)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.6
Low:=47.0
Time:=7:52:04
Change:=0.46
Volume:=260755
Cur:=47.72
Bid:=47.42
Ask:=47.9
High:=48.04
Change %:=0.97

(cldt)
Open:=15.93
Low:=15.72
Time:=7:52:04
Change:=-0.07
Volume:=61945
Cur:=15.82
Bid:=15.48
Ask:=16.62
High:=16.045
Change %:=-0.44

(clh)
Open:=108.06
Low:=108.06
Time:=17:06:26
Change:=2.62
Volume:=250129
Cur:=110.48
Bid:=105.74
Ask:=119.99
High:=111.47
Change %:=2.43

(clne)
Open:=16.58
Low:=16.25
Time:=17:39:34
Change:=1.93
Volume:=9062497
Cur:=17.01
Bid:=16.79
Ask:=16.93
High:=17.21
Change %:=12.80

(clny)
Open:=17.96
Low:=17.89
Time:=7:52:04
Change:=0.2
Volume:=276659
Cur:=18.09
Bid:=17.51
Ask:=18.1
High:=18.09
Change %:=1.12

(clp)
Open:=21.33
Low:=20.94
Time:=7:52:04
Change:=-0.14
Volume:=723841
Cur:=21.02
Bid:=20.6
Ask:=21.59
High:=21.33
Change %:=-0.66

(clr)
Open:=65.88
Low:=65.64
Time:=16:33:01
Change:=1.05
Volume:=960006
Cur:=66.55
Bid:=64.31
Ask:=68.24
High:=67.38
Change %:=1.60

(clrt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=67.05
Low:=66.87
Time:=7:52:04
Change:=0.65
Volume:=42919
Cur:=67.31
Bid:=64.75
Ask:=69.76
High:=68.61
Change %:=0.98

(cmcsa)
Open:=24.85
Low:=24.52
Time:=7:22:03
Change:=-0.05
Volume:=19036383
Cur:=24.57
Bid:=24.57
Ask:=24.62
High:=24.97
Change %:=-0.20

(cml)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.57
Low:=3.38
Time:=7:22:03
Change:=-0.04
Volume:=248127
Cur:=3.44
Bid:=2.15
Ask:=4.0
High:=3.9
Change %:=-1.15

(cmn)
Open:=27.67
Low:=27.46
Time:=7:52:04
Change:=0.27
Volume:=35375
Cur:=27.92
Bid:=27.4
Ask:=28.61
High:=28.16
Change %:=0.98

(cmo)
Open:=13.3
Low:=13.27
Time:=16:37:57
Change:=0.12
Volume:=1527504
Cur:=13.37
Bid:=13.33
Ask:=13.48
High:=13.43
Change %:=0.91

(cmp)
Open:=85.27
Low:=84.76
Time:=7:52:04
Change:=0.63
Volume:=152500
Cur:=85.61
Bid:=82.44
Ask:=86.17
High:=87.43
Change %:=0.74

(cmtl)
Open:=29.3
Low:=28.87
Time:=7:22:03
Change:=-0.1
Volume:=370341
Cur:=28.99
Bid:=28.9
Ask:=29.25
High:=29.49
Change %:=-0.34

(cnbka)
Open:=27.49
Low:=26.79
Time:=7:22:03
Change:=0.53
Volume:=3955
Cur:=27.5
Bid:=25.76
Ask:=34.24
High:=27.5
Change %:=1.97

(cnc)
Open:=36.49
Low:=36.23
Time:=7:52:04
Change:=-0.01
Volume:=508076
Cur:=36.37
Bid:=35.64
Ask:=37.23
High:=36.98
Change %:=-0.03

(cnk)
Open:=19.92
Low:=19.88
Time:=7:52:04
Change:=0.36
Volume:=728369
Cur:=20.14
Bid:=19.63
Ask:=20.69
High:=20.39
Change %:=1.82

(cnsl)
Open:=19.46
Low:=19.459
Time:=7:22:03
Change:=-0.22
Volume:=223820
Cur:=19.59
Bid:=19.42
Ask:=19.58
High:=19.75
Change %:=-1.11

(cog)
Open:=63.81
Low:=63.62
Time:=16:40:20
Change:=1.11
Volume:=1645591
Cur:=64.43
Bid:=64.17
Ask:=64.45
High:=65.59
Change %:=1.75

(colb)
Open:=17.56
Low:=17.54
Time:=17:26:33
Change:=0.26
Volume:=294209
Cur:=17.74
Bid:=17.26
Ask:=18.15
High:=17.83
Change %:=1.49

(comv)
Open:=3.3
Low:=3.02
Time:=7:22:03
Change:=-0.17
Volume:=149368
Cur:=3.13
Bid:=2.91
Ask:=3.37
High:=3.31
Change %:=-5.15

(coo)
Open:=80.57
Low:=80.51
Time:=17:16:45
Change:=0.5
Volume:=352901
Cur:=80.77
Bid:=78.64
Ask:=80.81
High:=81.81
Change %:=0.62

(cost)
Open:=80.99
Low:=80.31
Time:=16:05:07
Change:=0.13
Volume:=1431976
Cur:=80.84
Bid:=80.72
Ask:=80.95
High:=81.5616
Change %:=0.16

(cov)
Open:=52.96
Low:=52.77
Time:=7:52:04
Change:=0.29
Volume:=2526994
Cur:=52.94
Bid:=52.3
Ask:=53.44
High:=53.3
Change %:=0.55

(cown)
Open:=3.78
Low:=3.75
Time:=16:46:52
Change:=0.07
Volume:=558417
Cur:=3.83
Bid:=3.03
Ask:=4.1
High:=3.8699
Change %:=1.86

(cpa)
Open:=69.41
Low:=68.5
Time:=16:58:15
Change:=-0.53
Volume:=312571
Cur:=68.66
Bid:=62.0
Ask:=71.77
High:=69.87
Change %:=-0.77

(cpe)
Open:=6.9
Low:=6.9
Time:=17:30:52
Change:=0.1
Volume:=595286
Cur:=6.96
Bid:=6.65
Ask:=7.33
High:=7.21
Change %:=1.46

(cpn)
Open:=16.18
Low:=16.15
Time:=7:52:04
Change:=0.22
Volume:=3065641
Cur:=16.34
Bid:=15.83
Ask:=16.64
High:=16.45
Change %:=1.36

(cprt)
Open:=46.62
Low:=45.94
Time:=7:22:03
Change:=-0.46
Volume:=311300
Cur:=45.95
Bid:=45.77
Ask:=46.05
High:=46.73
Change %:=-0.99

(cpst)
Open:=1.54
Low:=1.48
Time:=7:22:03
Change:=-0.02
Volume:=1584129
Cur:=1.5
Bid:=1.47
Ask:=1.51
High:=1.55
Change %:=-1.32

(cpy)
Open:=12.84
Low:=12.71
Time:=7:52:04
Change:=0.28
Volume:=40355
Cur:=13.07
Bid:=12.15
Ask:=20.32
High:=13.3
Change %:=2.19

(cr)
Open:=49.33
Low:=48.82
Time:=7:52:04
Change:=-0.16
Volume:=232275
Cur:=48.91
Bid:=47.92
Ask:=48.94
High:=49.63
Change %:=-0.33

(cra)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.88
Low:=27.27
Time:=16:45:00
Change:=-0.92
Volume:=37233
Cur:=27.78
Bid:=25.16
Ask:=30.45
High:=28.88
Change %:=-3.21

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

(crdn)
Open:=36.26
Low:=35.78
Time:=7:22:03
Change:=-0.23
Volume:=220613
Cur:=35.98
Bid:=35.82
Ask:=35.99
High:=37.06
Change %:=-0.64

(cree)
Open:=31.44
Low:=31.2
Time:=17:16:45
Change:=0.27
Volume:=2775998
Cur:=31.59
Bid:=31.17
Ask:=31.57
High:=31.87
Change %:=0.86

(crmt)
Open:=34.64
Low:=33.61
Time:=16:31:20
Change:=0.23
Volume:=41372
Cur:=34.85
Bid:=33.25
Ask:=35.97
High:=35.18
Change %:=0.66

(crn)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.4
Low:=11.16
Time:=16:41:37
Change:=-0.04
Volume:=22340
Cur:=11.29
Bid:=10.0
Ask:=12.66
High:=11.495
Change %:=-0.35

(crs)
Open:=55.59
Low:=55.35
Time:=17:01:54
Change:=-0.54
Volume:=807545
Cur:=55.61
Bid:=49.66
Ask:=58.17
High:=56.85
Change %:=-0.96

(csco)
Open:=15.7
Low:=15.5
Time:=16:04:29
Change:=-0.03
Volume:=47134825
Cur:=15.57
Bid:=15.54
Ask:=15.55
High:=15.85
Change %:=-0.19

(csgp)
Open:=58.44
Low:=58.12
Time:=7:22:03
Change:=0.4
Volume:=126295
Cur:=58.58
Bid:=56.74
Ask:=60.47
High:=58.74
Change %:=0.69

(cstr)
Open:=58.79
Low:=57.51
Time:=16:24:15
Change:=1.42
Volume:=3178000
Cur:=58.8
Bid:=58.73
Ask:=58.8
High:=60.71
Change %:=2.47

(csu)
Open:=8.84
Low:=8.79
Time:=7:52:04
Change:=0.23
Volume:=95253
Cur:=9.02
Bid:=8.6
Ask:=9.32
High:=9.09
Change %:=2.62

(cswc)
Open:=99.46
Low:=97.5
Time:=16:40:01
Change:=0.31
Volume:=7040
Cur:=99.77
Bid:=94.96
Ask:=102.65
High:=99.77
Change %:=0.31

(ctas)
Open:=32.41
Low:=31.42
Time:=7:22:03
Change:=-0.73
Volume:=2547491
Cur:=31.57
Bid:=31.24
Ask:=31.54
High:=32.44
Change %:=-2.26

(ctgx)
Open:=12.38
Low:=12.36
Time:=16:47:36
Change:=0.91
Volume:=32583
Cur:=13.29
Bid:=10.62
Ask:=13.69
High:=13.3
Change %:=7.35

(ctl)
Open:=39.0
Low:=38.68
Time:=17:26:34
Change:=-0.53
Volume:=10382594
Cur:=38.78
Bid:=38.74
Ask:=38.96
High:=39.98
Change %:=-1.35

(ctrp)
Open:=43.51
Low:=43.51
Time:=16:05:05
Change:=1.39
Volume:=1310711
Cur:=44.5
Bid:=44.46
Ask:=44.51
High:=45.0
Change %:=3.22

(ctsh)
Open:=74.12
Low:=73.66
Time:=16:04:18
Change:=0.48
Volume:=2141799
Cur:=74.02
Bid:=73.78
Ask:=74.2
High:=75.2
Change %:=0.65

(ctxs)
Open:=77.09
Low:=74.99
Time:=7:22:03
Change:=-0.49
Volume:=2518339
Cur:=75.88
Bid:=75.89
Ask:=76.28
High:=77.54
Change %:=-0.64

(cvo)
Open:=6.23
Low:=6.13
Time:=16:19:06
Change:=0.17
Volume:=221650
Cur:=6.34
Bid:=6.12
Ask:=6.37
High:=6.37
Change %:=2.76

(cvx)
Open:=104.74
Low:=104.72
Time:=7:52:04
Change:=0.7
Volume:=6633159
Cur:=105.09
Bid:=105.12
Ask:=105.13
High:=106.61
Change %:=0.67

(cxs)
Open:=11.24
Low:=11.16
Time:=7:52:04
Change:=0.01
Volume:=458119
Cur:=11.19
Bid:=11.15
Ask:=11.51
High:=11.3
Change %:=0.09

(cyh)
Open:=25.83
Low:=25.58
Time:=7:52:04
Change:=0.01
Volume:=937532
Cur:=25.62
Bid:=25.65
Ask:=26.0
High:=26.37
Change %:=0.04

(cyn)
Open:=54.71
Low:=54.12
Time:=17:30:51
Change:=-0.16
Volume:=248682
Cur:=54.26
Bid:=52.71
Ask:=55.99
High:=54.82
Change %:=-0.29

(cypb)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.24
Low:=1.21
Time:=7:22:03
Change:=0.04
Volume:=1041350
Cur:=1.28
Bid:=1.23
Ask:=1.31
High:=1.35
Change %:=3.23

(cytr)
Open:=0.74
Low:=0.74
Time:=16:05:49
Change:=0.0101
Volume:=345759
Cur:=0.7501
Bid:=0.6901
Ask:=0.9
High:=0.78
Change %:=1.36

(dakt)
Open:=10.89
Low:=10.69
Time:=7:22:03
Change:=0.13
Volume:=78909
Cur:=10.94
Bid:=10.49
Ask:=11.23
High:=11.15
Change %:=1.20

(dal)
Open:=8.79
Low:=8.62
Time:=17:04:57
Change:=0.09
Volume:=15208008
Cur:=8.7
Bid:=8.69
Ask:=8.75
High:=8.82
Change %:=1.05

(dar)
Open:=17.7
Low:=17.57
Time:=17:28:44
Change:=0.16
Volume:=1171965
Cur:=17.81
Bid:=17.55
Ask:=18.11
High:=18.0
Change %:=0.91

(dbd)
Open:=31.9
Low:=31.41
Time:=7:52:04
Change:=-0.26
Volume:=235721
Cur:=31.44
Bid:=31.07
Ask:=31.45
High:=32.06
Change %:=-0.82

(dbtk)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.63
Low:=54.4
Time:=16:00:32
Change:=0.26
Volume:=3982916
Cur:=54.6
Bid:=54.61
Ask:=54.61
High:=55.3
Change %:=0.48

(ddic)
Open:=9.6
Low:=9.42
Time:=7:22:03
Change:=0.02
Volume:=153245
Cur:=9.57
Bid:=9.42
Ask:=9.72
High:=9.718
Change %:=0.21

(ddmx)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=82.53
Low:=81.76
Time:=7:52:04
Change:=0.24
Volume:=4825753
Cur:=81.89
Bid:=81.82
Ask:=81.89
High:=83.65
Change %:=0.29

(deck)
Open:=93.4
Low:=93.32
Time:=7:22:03
Change:=1.52
Volume:=856609
Cur:=94.41
Bid:=94.36
Ask:=94.51
High:=95.96
Change %:=1.64

(dei)
Open:=20.17
Low:=19.7
Time:=17:04:34
Change:=-0.3
Volume:=1252607
Cur:=19.74
Bid:=19.44
Ask:=20.28
High:=20.17
Change %:=-1.50

(dell)
Open:=16.61
Low:=16.48
Time:=7:22:03
Change:=-0.02
Volume:=13466389
Cur:=16.53
Bid:=16.5
Ask:=16.52
High:=16.8
Change %:=-0.12

(dest)
Open:=19.32
Low:=18.85
Time:=16:30:40
Change:=-0.16
Volume:=107000
Cur:=19.07
Bid:=18.85
Ask:=19.87
High:=19.435
Change %:=-0.83

(dfz)
Open:=11.31
Low:=11.31
Time:=7:22:03
Change:=0.22
Volume:=12125
Cur:=11.5
Bid:=11.26
Ask:=12.03
High:=11.52
Change %:=1.95

(dgi)
Open:=25.27
Low:=24.89
Time:=7:52:04
Change:=-0.05
Volume:=272870
Cur:=25.04
Bid:=24.46
Ask:=25.03
High:=25.27
Change %:=-0.20

(dhil)
Open:=82.74
Low:=82.74
Time:=7:22:03
Change:=1.98
Volume:=16071
Cur:=84.0
Bid:=77.96
Ask:=87.76
High:=84.84
Change %:=2.41

(dhr)
Open:=53.53
Low:=53.24
Time:=16:49:04
Change:=0.11
Volume:=2475759
Cur:=53.4
Bid:=53.23
Ask:=53.67
High:=54.07
Change %:=0.21

(dis)
Open:=39.25
Low:=39.09
Time:=16:00:05
Change:=0.41
Volume:=12261325
Cur:=39.56
Bid:=39.55
Ask:=39.56
High:=39.83
Change %:=1.05

(dk)
Open:=16.19
Low:=16.11
Time:=16:52:22
Change:=0.22
Volume:=204699
Cur:=16.29
Bid:=16.01
Ask:=16.72
High:=16.66
Change %:=1.37

(dlb)
Open:=41.32
Low:=41.25
Time:=7:52:04
Change:=0.44
Volume:=530696
Cur:=41.59
Bid:=40.89
Ask:=42.33
High:=41.95
Change %:=1.07

(dllr)
Open:=22.69
Low:=22.23
Time:=7:22:03
Change:=-0.13
Volume:=431814
Cur:=22.46
Bid:=22.46
Ask:=22.89
High:=23.01
Change %:=-0.58

(dltr)
Open:=68.89
Low:=68.51
Time:=7:22:03
Change:=-0.03
Volume:=1670186
Cur:=69.18
Bid:=69.08
Ask:=69.19
High:=69.47
Change %:=-0.04

(dm)
Open:=8.91
Low:=8.57
Time:=16:18:15
Change:=-0.18
Volume:=170236
Cur:=8.67
Bid:=8.28
Ask:=8.99
High:=8.94
Change %:=-2.03

(dmrc)
Open:=38.32
Low:=38.32
Time:=16:36:22
Change:=0.79
Volume:=35069
Cur:=38.93
Bid:=38.41
Ask:=39.69
High:=39.3
Change %:=2.07

(dnbk)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=38.77
Low:=38.5
Time:=7:22:03
Change:=0.11
Volume:=1749946
Cur:=38.6
Bid:=38.55
Ask:=38.94
High:=39.29
Change %:=0.29

(dnr)
Open:=19.0
Low:=18.95
Time:=16:14:37
Change:=0.22
Volume:=3701308
Cur:=19.06
Bid:=18.96
Ask:=19.06
High:=19.51
Change %:=1.17

(drc)
Open:=53.3
Low:=53.13
Time:=17:26:38
Change:=0.21
Volume:=768489
Cur:=53.26
Bid:=53.29
Ask:=55.59
High:=54.919
Change %:=0.40

(dri)
Open:=52.79
Low:=52.6
Time:=16:15:00
Change:=0.23
Volume:=1751220
Cur:=52.76
Bid:=52.56
Ask:=53.28
High:=53.33
Change %:=0.44

(driv)
Open:=32.73
Low:=32.55
Time:=16:47:17
Change:=0.19
Volume:=408710
Cur:=32.77
Bid:=32.02
Ask:=33.48
High:=33.3
Change %:=0.58

(drl)
Open:=2.36
Low:=2.22
Time:=7:52:04
Change:=-0.08
Volume:=1066594
Cur:=2.25
Bid:=1.8
Ask:=2.98
High:=2.47
Change %:=-3.43

(dtsi)
Open:=39.9
Low:=39.55
Time:=7:22:03
Change:=0.0
Volume:=75335
Cur:=39.8
Bid:=38.56
Ask:=41.12
High:=40.32
Change %:=0.00

(dtv)
Open:=52.78
Low:=52.56
Time:=7:22:03
Change:=0.41
Volume:=5679750
Cur:=52.83
Bid:=52.65
Ask:=52.92
High:=53.4
Change %:=0.78

(dva)
Open:=87.74
Low:=86.89
Time:=7:52:04
Change:=-0.33
Volume:=353998
Cur:=87.19
Bid:=85.03
Ask:=104.37
High:=88.27
Change %:=-0.38

(dvn)
Open:=78.19
Low:=78.13
Time:=16:49:04
Change:=0.53
Volume:=1867084
Cur:=78.3
Bid:=77.95
Ask:=78.53
High:=79.4
Change %:=0.68

(dvox)
Open:=7.42
Low:=7.27
Time:=16:23:23
Change:=-0.01
Volume:=38699
Cur:=7.55
Bid:=6.85
Ask:=8.47
High:=7.74
Change %:=-0.13

(dw)
Open:=24.35
Low:=23.81
Time:=7:52:04
Change:=-0.15
Volume:=139780
Cur:=23.95
Bid:=23.31
Ask:=24.48
High:=24.7
Change %:=-0.62

(dwa)
Open:=20.96
Low:=20.83
Time:=7:22:03
Change:=0.29
Volume:=1118352
Cur:=21.16
Bid:=21.07
Ask:=21.19
High:=21.395
Change %:=1.39

(dxpe)
Open:=26.13
Low:=26.13
Time:=16:41:22
Change:=0.5
Volume:=24338
Cur:=26.5
Bid:=25.26
Ask:=28.04
High:=26.85
Change %:=1.92

(dy)
Open:=16.88
Low:=16.88
Time:=7:52:04
Change:=0.29
Volume:=193947
Cur:=17.07
Bid:=16.71
Ask:=17.45
High:=17.59
Change %:=1.73

(dyn)
Open:=6.38
Low:=6.37
Time:=7:52:04
Change:=0.27
Volume:=3239917
Cur:=6.64
Bid:=6.31
Ask:=6.84
High:=6.92
Change %:=4.24

(ebay)
Open:=32.41
Low:=32.05
Time:=16:03:23
Change:=0.12
Volume:=11621903
Cur:=32.38
Bid:=32.29
Ask:=32.37
High:=32.7971
Change %:=0.37

(ebsb)
Open:=13.75
Low:=13.65
Time:=16:23:27
Change:=0.04
Volume:=25477
Cur:=13.79
Bid:=13.26
Ask:=14.14
High:=13.84
Change %:=0.29

(ecpg)
Open:=28.2
Low:=27.63
Time:=7:22:03
Change:=-0.18
Volume:=159588
Cur:=27.84
Bid:=27.19
Ask:=27.82
High:=28.59
Change %:=-0.64

(edr)
Open:=9.09
Low:=9.0
Time:=16:15:01
Change:=-0.04
Volume:=528044
Cur:=9.02
Bid:=8.71
Ask:=9.05
High:=9.13
Change %:=-0.44

(eeft)
Open:=15.32
Low:=15.29
Time:=17:30:51
Change:=0.16
Volume:=125912
Cur:=15.4
Bid:=14.99
Ask:=15.9
High:=15.52
Change %:=1.05

(egn)
Open:=57.21
Low:=57.0
Time:=7:52:04
Change:=0.1
Volume:=440184
Cur:=57.12
Bid:=57.17
Ask:=57.43
High:=58.28
Change %:=0.18

(egov)
Open:=13.31
Low:=13.31
Time:=17:23:48
Change:=0.22
Volume:=315725
Cur:=13.42
Bid:=12.99
Ask:=13.79
High:=13.61
Change %:=1.67

(egy)
Open:=6.33
Low:=6.33
Time:=17:05:12
Change:=0.22
Volume:=473002
Cur:=6.52
Bid:=6.14
Ask:=6.78
High:=6.59
Change %:=3.49

(ek)
Open:=2.79
Low:=2.77
Time:=7:52:04
Change:=0.03
Volume:=5668207
Cur:=2.79
Bid:=2.77
Ask:=2.79
High:=2.855
Change %:=1.09

(elos)
Open:=12.19
Low:=12.14
Time:=17:21:41
Change:=0.16
Volume:=159829
Cur:=12.25
Bid:=12.01
Ask:=12.28
High:=12.29
Change %:=1.32

(els)
Open:=67.1
Low:=65.54
Time:=17:00:49
Change:=-1.29
Volume:=227047
Cur:=65.64
Bid:=62.48
Ask:=69.09
High:=67.1
Change %:=-1.93

(endp)
Open:=40.54
Low:=40.3519
Time:=7:22:03
Change:=0.34
Volume:=566195
Cur:=40.59
Bid:=40.57
Ask:=40.61
High:=41.15
Change %:=0.84

(enh)
Open:=41.4
Low:=40.83
Time:=7:52:04
Change:=-0.17
Volume:=426218
Cur:=40.98
Bid:=40.05
Ask:=41.77
High:=41.44
Change %:=-0.41

(enoc)
Open:=16.76
Low:=16.59
Time:=7:22:03
Change:=0.15
Volume:=120298
Cur:=16.82
Bid:=16.58
Ask:=17.07
High:=17.02
Change %:=0.90

(ens)
Open:=33.91
Low:=33.87
Time:=16:51:05
Change:=1.11
Volume:=792653
Cur:=34.69
Bid:=33.86
Ask:=35.39
High:=34.84
Change %:=3.31

(ep)
Open:=19.55
Low:=19.51
Time:=7:52:04
Change:=0.11
Volume:=7502380
Cur:=19.57
Bid:=19.32
Ask:=19.57
High:=19.99
Change %:=0.57

(epax)
Open:=8.81
Low:=8.7
Time:=7:22:03
Change:=0.05
Volume:=25895
Cur:=8.84
Bid:=8.72
Ask:=9.69
High:=9.0
Change %:=0.57

(epic)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=15.36
Low:=15.22
Time:=7:52:04
Change:=0.39
Volume:=282021
Cur:=15.68
Bid:=15.16
Ask:=16.07
High:=15.9
Change %:=2.55

(epm)
Open:=7.4
Low:=7.32
Time:=11:00:35
Change:=-0.01
Volume:=99229
Cur:=7.37
Bid:=7.03
Ask:=8.24
High:=7.54
Change %:=-0.14

(eqy)
Open:=19.79
Low:=19.27
Time:=17:05:53
Change:=-0.41
Volume:=738022
Cur:=19.29
Bid:=18.79
Ask:=19.82
High:=19.8
Change %:=-2.08

(erie)
Open:=73.18
Low:=72.77
Time:=16:41:47
Change:=0.53
Volume:=65742
Cur:=73.3
Bid:=70.73
Ask:=75.64
High:=73.98
Change %:=0.73

(erts)
Open:=23.3501
Low:=23.33
Time:=7:22:03
Change:=-0.26
Volume:=13932579
Cur:=23.91
Bid:=23.91
Ask:=24.02
High:=24.49
Change %:=-1.08

(ese)
Open:=37.5
Low:=37.0
Time:=7:52:04
Change:=-0.22
Volume:=168530
Cur:=37.08
Bid:=36.3
Ask:=37.91
High:=37.83
Change %:=-0.59

(esgr)
Open:=105.8
Low:=104.22
Time:=7:22:03
Change:=2.61
Volume:=15630
Cur:=107.35
Bid:=92.43
Ask:=117.37
High:=108.8
Change %:=2.49

(esl)
Open:=81.02
Low:=78.08
Time:=16:15:55
Change:=-2.39
Volume:=880058
Cur:=79.0
Bid:=78.66
Ask:=79.45
High:=81.02
Change %:=-2.94

(esrx)
Open:=53.73
Low:=52.83
Time:=16:05:55
Change:=-0.22
Volume:=5292206
Cur:=53.17
Bid:=53.01
Ask:=53.15
High:=53.91
Change %:=-0.41

(ess)
Open:=142.9
Low:=139.89
Time:=7:52:04
Change:=-2.29
Volume:=285241
Cur:=139.97
Bid:=134.01
Ask:=147.3
High:=143.02
Change %:=-1.61

(etm)
Open:=8.64
Low:=8.5
Time:=7:52:04
Change:=0.03
Volume:=81826
Cur:=8.61
Bid:=8.24
Ask:=8.94
High:=8.89
Change %:=0.35

(evr)
Open:=31.78
Low:=31.71
Time:=7:52:04
Change:=0.24
Volume:=233983
Cur:=31.99
Bid:=31.29
Ask:=32.75
High:=32.48
Change %:=0.76

(exas)
Open:=8.53
Low:=8.48
Time:=7:22:03
Change:=0.05
Volume:=502118
Cur:=8.57
Bid:=8.16
Ask:=8.86
High:=8.8
Change %:=0.59

(exbd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=22.69
Low:=22.61
Time:=16:16:03
Change:=0.26
Volume:=31637
Cur:=22.88
Bid:=21.61
Ask:=23.18
High:=23.14
Change %:=1.15

(exp)
Open:=25.43
Low:=24.97
Time:=17:17:03
Change:=-0.16
Volume:=416358
Cur:=25.08
Bid:=24.49
Ask:=25.2
High:=25.47
Change %:=-0.63

(expd)
Open:=51.01
Low:=50.43
Time:=7:22:03
Change:=-0.01
Volume:=1475591
Cur:=50.58
Bid:=50.57
Ask:=50.6
High:=51.29
Change %:=-0.02

(expe)
Open:=30.71
Low:=30.41
Time:=7:22:03
Change:=0.04
Volume:=4341833
Cur:=30.61
Bid:=30.6
Ask:=30.7
High:=31.01
Change %:=0.13

(exxi)
Open:=33.63
Low:=33.44
Time:=17:30:51
Change:=0.22
Volume:=688341
Cur:=33.72
Bid:=33.0
Ask:=34.5
High:=34.36
Change %:=0.66

(fast)
Open:=34.9
Low:=34.32
Time:=16:02:30
Change:=0.02
Volume:=3059902
Cur:=34.5
Bid:=34.45
Ask:=34.5
High:=35.1
Change %:=0.06

(fbn)
Open:=4.15
Low:=4.06
Time:=16:23:20
Change:=0.02
Volume:=182883
Cur:=4.12
Bid:=3.51
Ask:=4.5
High:=4.17
Change %:=0.49

(fbnc)
Open:=11.29
Low:=10.98
Time:=7:22:03
Change:=0.13
Volume:=17579
Cur:=11.32
Bid:=9.2
Ask:=11.85
High:=11.34
Change %:=1.16

(fbp)
Open:=4.32
Low:=4.32
Time:=7:52:04
Change:=0.11
Volume:=79100
Cur:=4.46
Bid:=4.0
Ask:=4.73
High:=4.54
Change %:=2.53

(fcel)
Open:=1.37
Low:=1.34
Time:=16:00:43
Change:=-0.01
Volume:=1932574
Cur:=1.36
Bid:=1.33
Ask:=1.39
High:=1.4
Change %:=-0.73

(fcnca)
Open:=186.87
Low:=185.21
Time:=16:02:18
Change:=0.38
Volume:=26900
Cur:=186.74
Bid:=186.76
Ask:=189.47
High:=189.11
Change %:=0.20

(fcs)
Open:=16.14
Low:=15.76
Time:=7:52:04
Change:=0.28
Volume:=7272349
Cur:=16.13
Bid:=16.14
Ask:=16.59
High:=16.5
Change %:=1.77

(fcx)
Open:=54.61
Low:=54.38
Time:=7:52:04
Change:=1.06
Volume:=17615146
Cur:=54.89
Bid:=54.66
Ask:=54.87
High:=55.89
Change %:=1.97

(fdx)
Open:=94.74
Low:=93.99
Time:=7:52:04
Change:=0.17
Volume:=2133097
Cur:=94.25
Bid:=93.97
Ask:=94.38
High:=95.59
Change %:=0.18

(feic)
Open:=37.31
Low:=36.9
Time:=7:22:03
Change:=-0.04
Volume:=466385
Cur:=37.15
Bid:=36.34
Ask:=37.93
High:=37.58
Change %:=-0.11

(ffic)
Open:=13.02
Low:=12.91
Time:=17:30:52
Change:=0.16
Volume:=97766
Cur:=13.06
Bid:=12.1
Ask:=13.94
High:=13.16
Change %:=1.24

(ffiv)
Open:=111.78
Low:=111.78
Time:=16:04:38
Change:=2.32
Volume:=1659335
Cur:=112.72
Bid:=112.55
Ask:=112.74
High:=115.08
Change %:=2.10

(fisv)
Open:=62.93
Low:=62.53
Time:=16:05:08
Change:=0.03
Volume:=766728
Cur:=62.69
Bid:=62.68
Ask:=63.0
High:=63.53
Change %:=0.05

(flex)
Open:=6.31
Low:=6.24
Time:=16:00:03
Change:=0.12
Volume:=5148645
Cur:=6.4
Bid:=6.39
Ask:=6.4
High:=6.49
Change %:=1.91

(flir)
Open:=32.79
Low:=32.59
Time:=7:22:03
Change:=-0.01
Volume:=576733
Cur:=32.66
Bid:=32.57
Ask:=32.66
High:=33.13
Change %:=-0.03

(flo)
Open:=22.81
Low:=22.7
Time:=7:52:04
Change:=0.08
Volume:=482161
Cur:=22.79
Bid:=22.19
Ask:=23.34
High:=22.97
Change %:=0.35

(flr)
Open:=64.7
Low:=64.41
Time:=7:52:04
Change:=0.79
Volume:=1725688
Cur:=64.88
Bid:=64.58
Ask:=64.87
High:=65.88
Change %:=1.23

(fls)
Open:=104.34
Low:=103.23
Time:=17:26:38
Change:=0.11
Volume:=602596
Cur:=103.47
Bid:=102.81
Ask:=103.46
High:=105.06
Change %:=0.11

(flws)
Open:=3.24
Low:=3.05
Time:=16:42:20
Change:=-0.04
Volume:=100853
Cur:=3.17
Bid:=2.62
Ask:=3.3
High:=3.24
Change %:=-1.25

(fmbi)
Open:=12.32
Low:=12.2
Time:=7:22:03
Change:=0.11
Volume:=286110
Cur:=12.38
Bid:=11.94
Ask:=12.76
High:=12.59
Change %:=0.90

(fmc)
Open:=87.45
Low:=87.3
Time:=16:39:08
Change:=0.54
Volume:=366762
Cur:=87.51
Bid:=87.16
Ask:=87.95
High:=88.42
Change %:=0.62

(fmd)
Open:=1.62
Low:=1.62
Time:=7:52:04
Change:=0.05
Volume:=210607
Cur:=1.67
Bid:=1.66
Ask:=1.82
High:=1.73
Change %:=3.09

(fnsr)
Open:=17.41
Low:=17.32
Time:=7:22:03
Change:=0.18
Volume:=2064795
Cur:=17.41
Bid:=17.25
Ask:=17.41
High:=17.975
Change %:=1.04

(fosl)
Open:=126.62
Low:=126.62
Time:=17:35:24
Change:=3.01
Volume:=1123476
Cur:=128.58
Bid:=127.5
Ask:=128.6
High:=129.82
Change %:=2.40

(frx)
Open:=38.84
Low:=38.77
Time:=17:23:38
Change:=0.41
Volume:=1918658
Cur:=39.02
Bid:=38.39
Ask:=39.08
High:=39.5
Change %:=1.06

(fsii)
Open:=2.86
Low:=2.82
Time:=17:05:51
Change:=0.05
Volume:=600941
Cur:=2.87
Bid:=2.83
Ask:=2.99
High:=2.93
Change %:=1.77

(fslr)
Open:=125.43
Low:=123.55
Time:=7:22:03
Change:=1.21
Volume:=872926
Cur:=125.18
Bid:=125.08
Ask:=126.98
High:=127.01
Change %:=0.98

(fsp)
Open:=13.36
Low:=13.13
Time:=16:57:27
Change:=-0.14
Volume:=225694
Cur:=13.17
Bid:=12.72
Ask:=13.56
High:=13.47
Change %:=-1.05

(fst)
Open:=23.35
Low:=23.11
Time:=16:17:09
Change:=0.24
Volume:=5177474
Cur:=23.45
Bid:=23.31
Ask:=23.48
High:=23.54
Change %:=1.03

(fsys)
Open:=24.04
Low:=23.92
Time:=17:30:51
Change:=0.6
Volume:=345269
Cur:=24.37
Bid:=23.76
Ask:=24.98
High:=25.11
Change %:=2.52

(fto)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=8.01
Low:=7.92
Time:=7:52:04
Change:=-0.02
Volume:=9482590
Cur:=7.93
Bid:=7.93
Ask:=7.96
High:=8.06
Change %:=-0.25

(fwrd)
Open:=34.72
Low:=34.25
Time:=7:22:03
Change:=0.03
Volume:=139456
Cur:=34.62
Bid:=34.52
Ask:=36.01
High:=35.46
Change %:=0.09

(g)
Open:=17.61
Low:=17.4
Time:=7:52:04
Change:=0.0
Volume:=507381
Cur:=17.47
Bid:=17.13
Ask:=17.98
High:=17.7
Change %:=0.00

(gain)
Open:=7.46
Low:=7.43
Time:=7:22:03
Change:=0.23
Volume:=74110
Cur:=7.48
Bid:=7.44
Ask:=7.5
High:=7.54
Change %:=3.17

(gbdc)
Open:=15.22
Low:=15.05
Time:=17:05:00
Change:=0.17
Volume:=71908
Cur:=15.37
Bid:=15.02
Ask:=15.7
High:=15.42
Change %:=1.12

(gbl)
Open:=49.21
Low:=49.21
Time:=16:16:03
Change:=1.53
Volume:=5786
Cur:=50.28
Bid:=0.01
Ask:=52.31
High:=50.47
Change %:=3.14

(gd)
Open:=73.4
Low:=72.41
Time:=16:13:45
Change:=-0.33
Volume:=1319563
Cur:=72.65
Bid:=72.54
Ask:=72.77
High:=73.68
Change %:=-0.45

(ge)
Open:=18.53
Low:=18.5
Time:=16:00:55
Change:=0.13
Volume:=56472359
Cur:=18.51
Bid:=18.53
Ask:=18.54
High:=18.83
Change %:=0.71

(gef)
Open:=65.69
Low:=65.32
Time:=7:52:04
Change:=0.14
Volume:=94060
Cur:=65.45
Bid:=65.16
Ask:=65.49
High:=66.22
Change %:=0.21

(geoi)
Open:=25.51
Low:=25.27
Time:=7:22:03
Change:=1.13
Volume:=304756
Cur:=26.38
Bid:=25.75
Ask:=27.0
High:=26.57
Change %:=4.48

(get)
Open:=31.07
Low:=31.0316
Time:=17:05:07
Change:=0.57
Volume:=700814
Cur:=31.38
Bid:=30.62
Ask:=32.04
High:=31.91
Change %:=1.85

(ggp)
Open:=16.74
Low:=16.4
Time:=17:08:52
Change:=-0.13
Volume:=4310225
Cur:=16.48
Bid:=16.15
Ask:=17.0
High:=16.74
Change %:=-0.78

(ggs)
Open:=17.26
Low:=17.12
Time:=7:52:04
Change:=0.02
Volume:=94656
Cur:=17.22
Bid:=16.65
Ask:=18.48
High:=17.85
Change %:=0.12

(gild)
Open:=41.73
Low:=41.5
Time:=16:05:50
Change:=0.06
Volume:=4892142
Cur:=41.61
Bid:=41.6
Ask:=41.73
High:=42.16
Change %:=0.14

(gksr)
Open:=34.98
Low:=33.9
Time:=7:22:03
Change:=-0.51
Volume:=70513
Cur:=34.19
Bid:=34.06
Ask:=34.25
High:=35.09
Change %:=-1.47

(glad)
Open:=9.57
Low:=9.57
Time:=17:30:52
Change:=0.08
Volume:=64765
Cur:=9.67
Bid:=9.38
Ask:=9.95
High:=9.75
Change %:=0.83

(glng)
Open:=38.51
Low:=37.54
Time:=16:30:14
Change:=-0.01
Volume:=675141
Cur:=37.75
Bid:=37.5
Ask:=37.74
High:=38.78
Change %:=-0.03

(gmcr)
Open:=90.51
Low:=89.5
Time:=16:07:24
Change:=0.77
Volume:=2205090
Cur:=90.53
Bid:=89.91
Ask:=90.57
High:=91.72
Change %:=0.86

(gmt)
Open:=37.54
Low:=37.28
Time:=7:52:04
Change:=0.33
Volume:=282682
Cur:=37.7
Bid:=36.89
Ask:=37.72
High:=38.3
Change %:=0.88

(gntx)
Open:=30.59
Low:=30.37
Time:=17:30:51
Change:=0.85
Volume:=710279
Cur:=31.2
Bid:=30.42
Ask:=31.75
High:=31.445
Change %:=2.80

(goog)
Open:=537.0
Low:=536.484
Time:=7:22:03
Change:=4.25
Volume:=2770532
Cur:=538.26
Bid:=537.74
Ask:=538.16
High:=544.0
Change %:=0.80

(gps)
Open:=18.86
Low:=18.69
Time:=17:18:27
Change:=-0.03
Volume:=5041515
Cur:=18.72
Bid:=18.53
Ask:=18.73
High:=18.96
Change %:=-0.16

(grb)
Open:=11.19
Low:=11.1
Time:=7:52:04
Change:=0.05
Volume:=117554
Cur:=11.15
Bid:=11.1
Ask:=11.54
High:=11.2
Change %:=0.45

(grmn)
Open:=33.21
Low:=32.845
Time:=16:06:12
Change:=-0.08
Volume:=626269
Cur:=32.96
Bid:=32.96
Ask:=33.96
High:=33.44
Change %:=-0.24

(gsat)
Open:=1.14
Low:=1.14
Time:=7:22:03
Change:=0.02
Volume:=339560
Cur:=1.15
Bid:=1.12
Ask:=1.16
High:=1.21
Change %:=1.77

(gsbc)
Open:=19.55
Low:=19.24
Time:=16:40:58
Change:=0.43
Volume:=20220
Cur:=19.69
Bid:=18.5
Ask:=21.75
High:=20.0
Change %:=2.23

(gsm)
Open:=23.95
Low:=23.82
Time:=16:05:50
Change:=1.3
Volume:=1908352
Cur:=24.9
Bid:=24.75
Ask:=24.83
High:=25.67
Change %:=5.51

(gti)
Open:=20.71
Low:=20.71
Time:=16:50:18
Change:=0.71
Volume:=790667
Cur:=21.26
Bid:=20.75
Ask:=21.25
High:=21.41
Change %:=3.45

(gty)
Open:=26.08
Low:=25.82
Time:=17:30:51
Change:=-0.11
Volume:=168683
Cur:=25.85
Bid:=25.55
Ask:=26.49
High:=26.25
Change %:=-0.42

(gymb)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.17
Low:=1.14
Time:=7:22:03
Change:=0.04
Volume:=906286
Cur:=1.19
Bid:=1.13
Ask:=1.22
High:=1.2
Change %:=3.48

(hal)
Open:=52.48
Low:=52.44
Time:=7:52:04
Change:=0.4
Volume:=11827475
Cur:=52.62
Bid:=52.5
Ask:=52.62
High:=53.75
Change %:=0.77

(halo)
Open:=7.01
Low:=7.01
Time:=7:22:03
Change:=0.2
Volume:=619625
Cur:=7.17
Bid:=6.79
Ask:=7.29
High:=7.25
Change %:=2.87

(hans)
Open:=78.35
Low:=78.32
Time:=16:45:50
Change:=0.96
Volume:=1011935
Cur:=78.87
Bid:=78.89
Ask:=79.29
High:=79.65
Change %:=1.23

(hbcp)
Open:=14.35
Low:=14.35
Time:=16:14:00
Change:=0.01
Volume:=2800
Cur:=14.36
Bid:=13.46
Ask:=14.49
High:=14.45
Change %:=0.07

(hckt)
Open:=5.05
Low:=4.99
Time:=7:22:03
Change:=0.03
Volume:=49847
Cur:=5.05
Bid:=4.77
Ask:=5.24
High:=5.11
Change %:=0.60

(hcp)
Open:=37.81
Low:=37.43
Time:=16:25:15
Change:=-0.11
Volume:=3494486
Cur:=37.52
Bid:=37.32
Ask:=37.52
High:=37.84
Change %:=-0.29

(hd)
Open:=36.34
Low:=36.065
Time:=16:00:05
Change:=0.02
Volume:=10508837
Cur:=36.13
Bid:=36.1
Ask:=36.14
High:=36.63
Change %:=0.06

(he)
Open:=24.52
Low:=24.35
Time:=17:30:54
Change:=-0.02
Volume:=349956
Cur:=24.38
Bid:=23.88
Ask:=24.99
High:=24.6
Change %:=-0.08

(hees)
Open:=13.76
Low:=13.65
Time:=16:31:41
Change:=0.12
Volume:=138868
Cur:=13.82
Bid:=13.77
Ask:=13.85
High:=14.29
Change %:=0.88

(hele)
Open:=33.76
Low:=33.61
Time:=7:22:03
Change:=0.56
Volume:=251610
Cur:=34.02
Bid:=33.26
Ask:=34.75
High:=34.2
Change %:=1.67

(hgr)
Open:=25.87
Low:=25.55
Time:=7:52:04
Change:=0.01
Volume:=159459
Cur:=25.73
Bid:=25.2
Ask:=26.34
High:=26.41
Change %:=0.04

(hgsi)
Open:=23.81
Low:=23.4
Time:=7:22:03
Change:=0.04
Volume:=2329283
Cur:=23.68
Bid:=23.6
Ask:=24.31
High:=23.85
Change %:=0.17

(hhgp)
Open:=5.62
Low:=5.59
Time:=17:15:21
Change:=0.13
Volume:=35681
Cur:=5.71
Bid:=5.17
Ask:=5.92
High:=5.92
Change %:=2.33

(hibb)
Open:=41.22
Low:=41.03
Time:=7:22:03
Change:=0.83
Volume:=394040
Cur:=41.66
Bid:=40.81
Ask:=42.54
High:=42.11
Change %:=2.03

(hig)
Open:=25.74
Low:=25.45
Time:=16:27:57
Change:=0.04
Volume:=4861562
Cur:=25.6
Bid:=25.05
Ask:=25.2
High:=26.085
Change %:=0.16

(hk)
Open:=23.63
Low:=23.57
Time:=17:30:55
Change:=0.4
Volume:=6202320
Cur:=23.93
Bid:=23.93
Ask:=24.18
High:=24.66
Change %:=1.70

(hls)
Open:=25.69
Low:=25.43
Time:=7:52:04
Change:=0.0
Volume:=515206
Cur:=25.59
Bid:=25.02
Ask:=26.21
High:=26.01
Change %:=0.00

(hma)
Open:=10.52
Low:=10.45
Time:=16:28:23
Change:=0.05
Volume:=2554756
Cur:=10.49
Bid:=10.14
Ask:=10.83
High:=10.725
Change %:=0.48

(hme)
Open:=63.99
Low:=63.22
Time:=7:52:04
Change:=-0.24
Volume:=498944
Cur:=63.56
Bid:=59.8
Ask:=65.7
High:=64.12
Change %:=-0.38

(hmsy)
Open:=79.19
Low:=78.68
Time:=16:50:02
Change:=0.11
Volume:=137265
Cur:=78.97
Bid:=77.11
Ask:=84.78
High:=80.45
Change %:=0.14

(hog)
Open:=41.97
Low:=41.97
Time:=17:07:28
Change:=0.5
Volume:=3060799
Cur:=42.14
Bid:=41.71
Ask:=42.37
High:=42.73
Change %:=1.20

(hott)
Open:=7.82
Low:=7.69
Time:=17:01:15
Change:=-0.07
Volume:=581091
Cur:=7.71
Bid:=7.7
Ask:=8.07
High:=7.98
Change %:=-0.90

(hp)
Open:=67.38
Low:=67.33
Time:=7:52:04
Change:=1.3
Volume:=1213092
Cur:=68.29
Bid:=67.93
Ask:=68.33
High:=69.31
Change %:=1.94

(hpq)
Open:=35.4
Low:=35.3
Time:=16:01:03
Change:=0.17
Volume:=10979845
Cur:=35.44
Bid:=35.42
Ask:=35.43
High:=35.8
Change %:=0.48

(hpt)
Open:=24.96
Low:=24.79
Time:=7:52:04
Change:=0.01
Volume:=1385996
Cur:=24.89
Bid:=24.6
Ask:=24.9
High:=25.17
Change %:=0.04

(hpy)
Open:=20.3
Low:=20.05
Time:=17:30:55
Change:=0.07
Volume:=154931
Cur:=20.18
Bid:=19.59
Ask:=20.67
High:=20.41
Change %:=0.35

(hrg)
Open:=5.91
Low:=5.69
Time:=7:52:04
Change:=0.02
Volume:=101877
Cur:=5.92
Bid:=5.52
Ask:=5.95
High:=5.97
Change %:=0.34

(hrs)
Open:=43.24
Low:=42.78
Time:=7:52:04
Change:=-0.13
Volume:=1090868
Cur:=42.88
Bid:=42.83
Ask:=43.66
High:=43.52
Change %:=-0.30

(hrz)
Open:=1.18
Low:=1.1499
Time:=16:03:56
Change:=0.02
Volume:=1520030
Cur:=1.16
Bid:=1.16
Ask:=1.18
High:=1.22
Change %:=1.75

(hsic)
Open:=73.68
Low:=72.88
Time:=7:22:03
Change:=0.44
Volume:=426952
Cur:=73.88
Bid:=73.76
Ask:=73.92
High:=74.51
Change %:=0.60

(hsp)
Open:=53.26
Low:=52.93
Time:=7:52:04
Change:=-0.15
Volume:=1408011
Cur:=52.97
Bid:=51.86
Ask:=53.89
High:=53.85
Change %:=-0.28

(ht)
Open:=5.69
Low:=5.63
Time:=17:01:50
Change:=0.04
Volume:=843118
Cur:=5.68
Bid:=5.36
Ask:=6.0
High:=5.76
Change %:=0.71

(htgc)
Open:=10.55
Low:=10.45
Time:=17:06:48
Change:=0.01
Volume:=132881
Cur:=10.48
Bid:=10.32
Ask:=10.89
High:=10.65
Change %:=0.10

(hts)
Open:=28.48
Low:=28.45
Time:=7:52:04
Change:=0.26
Volume:=1262792
Cur:=28.6
Bid:=28.6
Ask:=28.93
High:=28.77
Change %:=0.92

(hurn)
Open:=29.84
Low:=29.61
Time:=7:22:03
Change:=0.23
Volume:=80383
Cur:=29.94
Bid:=29.21
Ask:=30.57
High:=30.33
Change %:=0.77

(hwkn)
Open:=36.81
Low:=36.81
Time:=16:23:17
Change:=0.76
Volume:=12960
Cur:=37.43
Bid:=35.71
Ask:=38.82
High:=37.81
Change %:=2.07

(iaci)
Open:=37.95
Low:=37.41
Time:=16:45:36
Change:=0.07
Volume:=693220
Cur:=37.74
Bid:=36.98
Ask:=37.77
High:=38.4
Change %:=0.19

(ibm)
Open:=174.9
Low:=174.0
Time:=16:00:04
Change:=0.27
Volume:=3376702
Cur:=174.32
Bid:=174.35
Ask:=174.36
High:=176.32
Change %:=0.16

(iboc)
Open:=17.14
Low:=17.0316
Time:=17:17:45
Change:=0.07
Volume:=155807
Cur:=17.11
Bid:=16.63
Ask:=17.59
High:=17.44
Change %:=0.41

(icge)
Open:=12.72
Low:=12.46
Time:=16:29:15
Change:=-0.05
Volume:=110806
Cur:=12.54
Bid:=12.47
Ask:=12.56
High:=13.025
Change %:=-0.40

(icog)
Open:=2.9
Low:=2.82
Time:=16:33:03
Change:=-0.01
Volume:=488505
Cur:=2.87
Bid:=2.31
Ask:=2.93
High:=2.94
Change %:=-0.35

(idti)
Open:=7.36
Low:=7.21
Time:=7:22:03
Change:=-0.07
Volume:=1569885
Cur:=7.22
Bid:=6.89
Ask:=7.52
High:=7.45
Change %:=-0.96

(idxx)
Open:=79.2
Low:=78.79
Time:=7:22:03
Change:=0.75
Volume:=263284
Cur:=79.27
Bid:=79.35
Ask:=95.54
High:=80.72
Change %:=0.96

(ihs)
Open:=82.24
Low:=81.74
Time:=16:54:27
Change:=-0.07
Volume:=101059
Cur:=81.99
Bid:=79.83
Ask:=84.93
High:=82.67
Change %:=-0.09

(iilg)
Open:=14.75
Low:=13.75
Time:=17:16:02
Change:=0.09
Volume:=132871
Cur:=13.91
Bid:=13.42
Ask:=14.28
High:=14.75
Change %:=0.65

(iivi)
Open:=26.91
Low:=26.85
Time:=17:14:04
Change:=0.54
Volume:=216287
Cur:=27.27
Bid:=26.51
Ask:=27.8
High:=27.55
Change %:=2.02

(ikan)
Open:=1.17
Low:=1.14
Time:=16:43:35
Change:=-0.02
Volume:=61813
Cur:=1.14
Bid:=1.11
Ask:=1.17
High:=1.18
Change %:=-1.72

(ilmn)
Open:=74.28
Low:=73.5998
Time:=16:01:01
Change:=0.41
Volume:=1268779
Cur:=74.01
Bid:=73.92
Ask:=74.01
High:=75.335
Change %:=0.56

(im)
Open:=17.47
Low:=17.28
Time:=7:52:04
Change:=-0.07
Volume:=1990787
Cur:=17.31
Bid:=16.94
Ask:=17.76
High:=17.51
Change %:=-0.40

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

(imgn)
Open:=14.54
Low:=14.43
Time:=7:22:03
Change:=0.62
Volume:=1048518
Cur:=15.05
Bid:=14.62
Ask:=15.05
High:=15.15
Change %:=4.30

(imn)
Open:=9.56
Low:=9.45
Time:=16:51:11
Change:=0.07
Volume:=147847
Cur:=9.6
Bid:=8.82
Ask:=10.49
High:=9.9
Change %:=0.73

(in)
Open:=11.05
Low:=10.97
Time:=7:52:04
Change:=0.07
Volume:=363524
Cur:=11.07
Bid:=10.7
Ask:=11.46
High:=11.12
Change %:=0.64

(inap)
Open:=7.09
Low:=7.04
Time:=16:39:52
Change:=0.1
Volume:=196270
Cur:=7.15
Bid:=6.84
Ask:=7.12
High:=7.3
Change %:=1.42

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

(infi)
Open:=8.75
Low:=8.74
Time:=7:22:03
Change:=0.31
Volume:=78748
Cur:=9.0
Bid:=8.61
Ask:=9.35
High:=9.0
Change %:=3.57

(infy)
Open:=62.05
Low:=60.9
Time:=7:22:03
Change:=-0.18
Volume:=3407820
Cur:=61.26
Bid:=61.02
Ask:=61.25
High:=62.21
Change %:=-0.29

(ino)
Open:=0.787
Low:=0.7223
Time:=11:00:35
Change:=-0.02
Volume:=744079
Cur:=0.75
Bid:=0.725
Ask:=0.767
High:=0.787
Change %:=-2.60

(intc)
Open:=22.57
Low:=22.32
Time:=7:22:03
Change:=0.03
Volume:=42950003
Cur:=22.48
Bid:=22.43
Ask:=22.47
High:=22.73
Change %:=0.13

(intu)
Open:=50.49
Low:=49.69
Time:=7:22:03
Change:=-0.4
Volume:=2515573
Cur:=49.86
Bid:=49.86
Ask:=49.96
High:=50.94
Change %:=-0.80

(io)
Open:=9.67
Low:=9.58
Time:=17:30:55
Change:=0.16
Volume:=996018
Cur:=9.76
Bid:=9.41
Ask:=10.07
High:=9.95
Change %:=1.67

(ipcc)
Open:=55.72
Low:=55.32
Time:=16:46:40
Change:=0.44
Volume:=46603
Cur:=55.68
Bid:=55.26
Ask:=56.08
High:=56.285
Change %:=0.80

(ipcm)
Open:=49.49
Low:=49.4
Time:=16:21:03
Change:=0.45
Volume:=64019
Cur:=49.84
Bid:=47.13
Ask:=52.91
High:=50.93
Change %:=0.91

(ipg)
Open:=12.49
Low:=12.09
Time:=16:45:08
Change:=-0.17
Volume:=8319079
Cur:=12.16
Bid:=12.07
Ask:=12.18
High:=12.55
Change %:=-1.38

(ipgp)
Open:=70.13
Low:=69.59
Time:=7:22:03
Change:=0.57
Volume:=330756
Cur:=70.05
Bid:=68.6
Ask:=71.88
High:=72.75
Change %:=0.82

(ipi)
Open:=31.59
Low:=31.49
Time:=17:46:53
Change:=0.28
Volume:=357398
Cur:=31.61
Bid:=31.05
Ask:=31.61
High:=32.05
Change %:=0.89

(ipxl)
Open:=20.87
Low:=20.7015
Time:=17:29:28
Change:=0.47
Volume:=596408
Cur:=21.29
Bid:=20.7
Ask:=21.24
High:=21.32
Change %:=2.26

(ir)
Open:=45.6
Low:=45.48
Time:=16:14:59
Change:=0.7
Volume:=4933149
Cur:=45.91
Bid:=45.74
Ask:=45.91
High:=46.51
Change %:=1.55

(irc)
Open:=9.18
Low:=9.03
Time:=16:18:46
Change:=-0.05
Volume:=299067
Cur:=9.06
Bid:=8.71
Ask:=9.43
High:=9.19
Change %:=-0.55

(irm)
Open:=35.36
Low:=35.26
Time:=16:14:37
Change:=0.12
Volume:=1998902
Cur:=35.34
Bid:=35.15
Ask:=35.34
High:=35.79
Change %:=0.34

(isis)
Open:=9.16
Low:=9.16
Time:=7:22:03
Change:=0.07
Volume:=286373
Cur:=9.22
Bid:=8.85
Ask:=9.42
High:=9.35
Change %:=0.77

(isrg)
Open:=360.03
Low:=358.05
Time:=7:22:03
Change:=2.32
Volume:=253392
Cur:=359.4
Bid:=354.61
Ask:=359.45
High:=365.368
Change %:=0.65

(isrl)
Open:=66.2
Low:=66.0
Time:=7:22:03
Change:=0.86
Volume:=2825
Cur:=66.35
Bid:=65.0
Ask:=68.5
High:=67.135
Change %:=1.31

(itc)
Open:=72.78
Low:=72.32
Time:=17:22:39
Change:=-0.08
Volume:=145799
Cur:=72.44
Bid:=70.75
Ask:=75.03
High:=73.14
Change %:=-0.11

(itri)
Open:=47.67
Low:=47.14
Time:=7:22:03
Change:=-0.49
Volume:=415997
Cur:=47.25
Bid:=47.16
Ask:=47.32
High:=48.1
Change %:=-1.03

(ivac)
Open:=9.65
Low:=9.65
Time:=7:22:03
Change:=0.22
Volume:=38542
Cur:=9.99
Bid:=9.0
Ask:=10.45
High:=10.04
Change %:=2.25

(ivc)
Open:=33.42
Low:=33.32
Time:=17:05:07
Change:=0.35
Volume:=94886
Cur:=33.52
Bid:=32.71
Ask:=34.19
High:=34.0
Change %:=1.06

(ivz)
Open:=22.33
Low:=22.3
Time:=17:12:30
Change:=0.48
Volume:=5346733
Cur:=22.68
Bid:=22.29
Ask:=22.66
High:=22.96
Change %:=2.16

(ixys)
Open:=14.52
Low:=13.811
Time:=16:16:00
Change:=-0.21
Volume:=54175
Cur:=14.19
Bid:=13.62
Ask:=14.17
High:=14.63
Change %:=-1.46

(jakk)
Open:=18.48
Low:=18.19
Time:=7:22:03
Change:=-0.06
Volume:=95321
Cur:=18.26
Bid:=17.81
Ask:=19.1
High:=18.54
Change %:=-0.33

(jazz)
Open:=34.86
Low:=34.6
Time:=7:22:03
Change:=0.44
Volume:=641864
Cur:=34.98
Bid:=34.5
Ask:=35.0
High:=36.06
Change %:=1.27

(jbht)
Open:=48.07
Low:=47.83
Time:=7:22:03
Change:=0.26
Volume:=812151
Cur:=47.97
Bid:=47.01
Ask:=48.95
High:=48.72
Change %:=0.54

(jcp)
Open:=32.34
Low:=32.02
Time:=17:42:03
Change:=0.01
Volume:=4654788
Cur:=32.1
Bid:=31.84
Ask:=32.19
High:=32.66
Change %:=0.03

(jec)
Open:=41.67
Low:=41.46
Time:=17:10:07
Change:=0.18
Volume:=1528275
Cur:=41.58
Bid:=41.04
Ask:=41.56
High:=42.34
Change %:=0.43

(jll)
Open:=93.31
Low:=92.73
Time:=16:23:32
Change:=0.57
Volume:=200121
Cur:=93.07
Bid:=47.82
Ask:=100.16
High:=94.47
Change %:=0.62

(jnj)
Open:=67.39
Low:=67.21
Time:=16:01:16
Change:=0.6
Volume:=8983630
Cur:=67.63
Bid:=67.67
Ask:=67.68
High:=67.98
Change %:=0.90

(jnpr)
Open:=31.41
Low:=30.68
Time:=16:44:15
Change:=-0.15
Volume:=7678504
Cur:=31.03
Bid:=30.95
Ask:=31.11
High:=31.74
Change %:=-0.48

(joyg)
Open:=94.77
Low:=94.58
Time:=16:07:55
Change:=1.09
Volume:=2451860
Cur:=94.87
Bid:=94.6
Ask:=94.94
High:=97.24
Change %:=1.16

(jpm)
Open:=39.67
Low:=39.41
Time:=16:01:17
Change:=0.23
Volume:=33600020
Cur:=39.62
Bid:=39.62
Ask:=39.67
High:=40.37
Change %:=0.58

(kalu)
Open:=53.34
Low:=52.8
Time:=7:22:03
Change:=1.72
Volume:=200407
Cur:=54.83
Bid:=51.71
Ask:=56.72
High:=54.89
Change %:=3.24

(kar)
Open:=18.51
Low:=18.51
Time:=7:52:04
Change:=0.23
Volume:=127299
Cur:=18.72
Bid:=18.18
Ask:=19.19
High:=19.06
Change %:=1.24

(kbh)
Open:=9.9
Low:=9.54
Time:=17:34:14
Change:=-0.27
Volume:=4914618
Cur:=9.55
Bid:=9.51
Ask:=9.6
High:=9.98
Change %:=-2.75

(kbr)
Open:=36.99
Low:=36.98
Time:=7:52:04
Change:=0.23
Volume:=704138
Cur:=37.04
Bid:=36.85
Ask:=37.29
High:=37.93
Change %:=0.62

(kbw)
Open:=17.73
Low:=17.56
Time:=16:24:40
Change:=0.16
Volume:=504192
Cur:=17.83
Bid:=17.36
Ask:=18.25
High:=17.93
Change %:=0.91

(kcg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=30.91
Low:=30.85
Time:=16:14:48
Change:=0.54
Volume:=7144
Cur:=31.29
Bid:=30.51
Ask:=32.49
High:=31.54
Change %:=1.76

(kelya)
Open:=16.18
Low:=15.97
Time:=16:32:40
Change:=0.05
Volume:=144371
Cur:=16.17
Bid:=16.12
Ask:=16.2
High:=16.43
Change %:=0.31

(kerx)
Open:=4.86
Low:=4.82
Time:=17:00:37
Change:=0.11
Volume:=550497
Cur:=4.93
Bid:=4.81
Ask:=4.98
High:=5.0
Change %:=2.28

(keyn)
Open:=21.68
Low:=21.51
Time:=7:22:03
Change:=0.29
Volume:=139981
Cur:=21.79
Bid:=21.21
Ask:=22.32
High:=22.44
Change %:=1.35

(kft)
Open:=35.48
Low:=35.26
Time:=16:01:03
Change:=-0.04
Volume:=6275290
Cur:=35.36
Bid:=35.37
Ask:=35.38
High:=35.5992
Change %:=-0.11

(kirk)
Open:=11.59
Low:=11.51
Time:=16:15:02
Change:=0.14
Volume:=107544
Cur:=11.63
Bid:=11.66
Ask:=11.68
High:=11.8
Change %:=1.22

(klac)
Open:=41.54
Low:=41.11
Time:=7:22:03
Change:=0.32
Volume:=3595925
Cur:=41.63
Bid:=41.49
Ask:=41.65
High:=42.31
Change %:=0.77

(klic)
Open:=9.85
Low:=9.72
Time:=7:22:03
Change:=0.165
Volume:=2196714
Cur:=9.86
Bid:=9.8
Ask:=9.85
High:=10.0
Change %:=1.70

(kmt)
Open:=43.22
Low:=43.21
Time:=7:52:04
Change:=0.41
Volume:=1343106
Cur:=43.34
Bid:=42.41
Ask:=43.64
High:=44.1
Change %:=0.96

(knol)
Open:=14.64
Low:=14.58
Time:=7:22:03
Change:=0.11
Volume:=50236
Cur:=14.68
Bid:=14.3
Ask:=15.11
High:=14.87
Change %:=0.75

(ko)
Open:=68.17
Low:=67.77
Time:=16:00:24
Change:=0.21
Volume:=7301213
Cur:=68.06
Bid:=68.02
Ask:=68.11
High:=68.43
Change %:=0.31

(ks)
Open:=16.48
Low:=16.37
Time:=16:10:27
Change:=0.15
Volume:=171870
Cur:=16.46
Bid:=15.98
Ask:=16.92
High:=16.8
Change %:=0.92

(kss)
Open:=56.15
Low:=55.62
Time:=7:52:04
Change:=-0.1
Volume:=3395238
Cur:=55.78
Bid:=55.52
Ask:=55.75
High:=56.28
Change %:=-0.18

(ksws)
Open:=10.88
Low:=10.8
Time:=16:39:34
Change:=0.55
Volume:=91013
Cur:=11.38
Bid:=11.31
Ask:=11.39
High:=11.4
Change %:=5.08

(ktos)
Open:=12.01
Low:=10.891
Time:=16:50:10
Change:=-0.01
Volume:=128039
Cur:=11.95
Bid:=11.49
Ask:=12.3
High:=12.14
Change %:=-0.08

(kvhi)
Open:=11.56
Low:=11.53
Time:=7:22:03
Change:=0.19
Volume:=34122
Cur:=11.74
Bid:=11.67
Ask:=12.49
High:=11.89
Change %:=1.65

(kwk)
Open:=13.81
Low:=13.73
Time:=17:30:55
Change:=-0.03
Volume:=2324169
Cur:=13.76
Bid:=13.66
Ask:=13.84
High:=14.11
Change %:=-0.22

(labl)
Open:=23.65
Low:=23.0
Time:=7:22:03
Change:=-0.29
Volume:=24320
Cur:=23.37
Bid:=19.65
Ask:=25.2
High:=23.95
Change %:=-1.23

(lamr)
Open:=26.61
Low:=26.31
Time:=7:22:03
Change:=0.05
Volume:=844683
Cur:=26.55
Bid:=25.9
Ask:=27.16
High:=26.89
Change %:=0.19

(laws)
Open:=20.08
Low:=19.84
Time:=7:22:03
Change:=0.08
Volume:=14038
Cur:=20.13
Bid:=19.51
Ask:=20.98
High:=20.35
Change %:=0.40

(layn)
Open:=30.2
Low:=29.88
Time:=7:22:03
Change:=0.03
Volume:=114586
Cur:=30.2
Bid:=29.44
Ask:=30.81
High:=30.68
Change %:=0.10

(laz)
Open:=33.95
Low:=33.79
Time:=16:47:50
Change:=0.55
Volume:=1253189
Cur:=34.22
Bid:=33.44
Ask:=34.94
High:=34.38
Change %:=1.63

(lb)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.95
Low:=10.6
Time:=17:00:00
Change:=-0.12
Volume:=84983
Cur:=10.76
Bid:=10.09
Ask:=10.8
High:=11.21
Change %:=-1.10

(lci)
Open:=4.96
Low:=4.8
Time:=17:14:25
Change:=0.04
Volume:=124324
Cur:=4.91
Bid:=4.83
Ask:=4.94
High:=4.99
Change %:=0.82

(ldsh)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=52.96
Low:=52.53
Time:=7:52:04
Change:=0.66
Volume:=841553
Cur:=53.28
Bid:=53.0
Ask:=53.32
High:=54.23
Change %:=1.25

(leg)
Open:=23.73
Low:=23.55
Time:=17:01:47
Change:=-0.03
Volume:=937354
Cur:=23.6
Bid:=23.13
Ask:=24.18
High:=24.04
Change %:=-0.13

(lfus)
Open:=57.35
Low:=56.53
Time:=17:19:37
Change:=-0.26
Volume:=111771
Cur:=56.87
Bid:=51.1
Ask:=58.98
High:=57.71
Change %:=-0.46

(life)
Open:=50.77
Low:=50.4
Time:=7:22:03
Change:=-0.1
Volume:=1322101
Cur:=50.5
Bid:=50.5
Ask:=50.53
High:=51.09
Change %:=-0.20

(linc)
Open:=18.74
Low:=18.56
Time:=7:22:03
Change:=0.32
Volume:=372949
Cur:=18.85
Bid:=18.32
Ask:=18.83
High:=19.04
Change %:=1.73

(linta)
Open:=17.65
Low:=17.45
Time:=7:22:03
Change:=0.055
Volume:=3040050
Cur:=17.58
Bid:=17.49
Ask:=17.65
High:=17.79
Change %:=0.31

(llen)
Open:=5.24
Low:=5.11
Time:=17:14:34
Change:=-0.08
Volume:=454290
Cur:=5.15
Bid:=5.17
Ask:=5.75
High:=5.5
Change %:=-1.53

(lll)
Open:=84.52
Low:=83.73
Time:=7:52:04
Change:=-0.2
Volume:=765161
Cur:=83.97
Bid:=80.02
Ask:=84.46
High:=85.4
Change %:=-0.24

(lltc)
Open:=31.42
Low:=30.68
Time:=16:01:03
Change:=-0.34
Volume:=3478140
Cur:=30.84
Bid:=30.83
Ask:=30.84
High:=31.42
Change %:=-1.09

(lm)
Open:=32.13
Low:=31.85
Time:=7:52:04
Change:=0.36
Volume:=1851104
Cur:=32.34
Bid:=31.64
Ask:=32.43
High:=32.81
Change %:=1.13

(lng)
Open:=9.16
Low:=8.99
Time:=16:13:08
Change:=0.11
Volume:=2100845
Cur:=9.12
Bid:=8.96
Ask:=9.33
High:=9.45
Change %:=1.22

(logm)
Open:=37.79
Low:=37.78
Time:=7:22:03
Change:=0.25
Volume:=221022
Cur:=37.91
Bid:=37.03
Ask:=38.66
High:=38.5016
Change %:=0.66

(loop)
Open:=18.36
Low:=18.34
Time:=7:22:03
Change:=0.07
Volume:=87961
Cur:=18.4
Bid:=18.16
Ask:=18.86
High:=18.4
Change %:=0.38

(lpnt)
Open:=39.0001
Low:=37.1
Time:=17:06:50
Change:=-0.19
Volume:=345154
Cur:=38.67
Bid:=37.79
Ask:=38.68
High:=39.37
Change %:=-0.49

(lpx)
Open:=8.31
Low:=8.26
Time:=7:52:04
Change:=0.08
Volume:=1814636
Cur:=8.32
Bid:=8.0
Ask:=8.72
High:=8.51
Change %:=0.97

(lrcx)
Open:=42.57
Low:=42.23
Time:=16:05:01
Change:=0.07
Volume:=2665268
Cur:=42.68
Bid:=41.72
Ask:=43.49
High:=43.44
Change %:=0.16

(lse)
Open:=4.95
Low:=4.81
Time:=7:52:04
Change:=-0.08
Volume:=163455
Cur:=4.83
Bid:=4.37
Ask:=5.44
High:=4.97
Change %:=-1.63

(lsi)
Open:=6.88
Low:=6.73
Time:=16:19:08
Change:=-0.06
Volume:=7036683
Cur:=6.77
Bid:=6.71
Ask:=6.77
High:=6.93
Change %:=-0.88

(lstr)
Open:=47.03
Low:=46.97
Time:=17:30:54
Change:=0.34
Volume:=279072
Cur:=47.05
Bid:=47.0
Ask:=48.03
High:=47.68
Change %:=0.73

(lstza)
Open:=73.62
Low:=73.59
Time:=7:22:03
Change:=1.05
Volume:=187913
Cur:=74.31
Bid:=71.34
Ask:=76.23
High:=75.17
Change %:=1.43

(ltm)
Open:=38.83
Low:=38.74
Time:=16:29:07
Change:=1.17
Volume:=371907
Cur:=39.65
Bid:=38.8
Ask:=40.47
High:=39.9
Change %:=3.04

(ltre)
Open:=9.59
Low:=9.581
Time:=16:16:01
Change:=0.47
Volume:=70733
Cur:=9.93
Bid:=9.64
Ask:=10.0
High:=10.0
Change %:=4.97

(lvs)
Open:=43.83
Low:=43.83
Time:=17:46:09
Change:=0.95
Volume:=15979199
Cur:=44.3
Bid:=44.06
Ask:=44.1
High:=45.29
Change %:=2.19

(lway)
Open:=11.72
Low:=10.76
Time:=16:00:06
Change:=-0.75
Volume:=34218
Cur:=10.92
Bid:=10.66
Ask:=11.59
High:=11.72
Change %:=-6.43

(lxp)
Open:=9.18
Low:=8.99
Time:=16:11:45
Change:=-0.11
Volume:=3574823
Cur:=8.99
Bid:=8.67
Ask:=9.39
High:=9.23
Change %:=-1.21

(lxrx)
Open:=1.7
Low:=1.7
Time:=17:31:28
Change:=0.07
Volume:=569686
Cur:=1.75
Bid:=1.6
Ask:=1.75
High:=1.75
Change %:=4.17

(lxu)
Open:=43.65
Low:=43.25
Time:=17:06:08
Change:=0.13
Volume:=206620
Cur:=43.72
Bid:=43.6
Ask:=44.56
High:=44.91
Change %:=0.30

(ma)
Open:=305.95
Low:=305.7
Time:=17:01:45
Change:=1.98
Volume:=1241626
Cur:=305.89
Bid:=303.0
Ask:=310.0
High:=309.95
Change %:=0.65

(mako)
Open:=31.19
Low:=30.95
Time:=7:22:03
Change:=0.27
Volume:=427185
Cur:=31.32
Bid:=30.9
Ask:=32.02
High:=31.92
Change %:=0.87

(mapp)
Open:=15.87
Low:=15.87
Time:=17:04:34
Change:=0.3
Volume:=213784
Cur:=16.11
Bid:=15.31
Ask:=16.71
High:=16.24
Change %:=1.90

(mas)
Open:=11.64
Low:=11.55
Time:=7:52:04
Change:=-0.03
Volume:=3376713
Cur:=11.58
Bid:=11.5
Ask:=11.65
High:=11.82
Change %:=-0.26

(mat)
Open:=27.47
Low:=26.94
Time:=16:08:05
Change:=-0.25
Volume:=3164777
Cur:=27.03
Bid:=26.98
Ask:=27.08
High:=27.5
Change %:=-0.92

(matk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=7.16
Low:=6.91
Time:=16:32:53
Change:=-0.1005
Volume:=211411
Cur:=7.0
Bid:=6.91
Ask:=6.98
High:=7.46
Change %:=-1.42

(mbvt)
Open:=26.36
Low:=26.36
Time:=7:22:03
Change:=0.37
Volume:=8865
Cur:=26.67
Bid:=24.36
Ask:=29.5
High:=26.92
Change %:=1.41

(mcd)
Open:=85.25
Low:=84.81
Time:=7:52:04
Change:=-0.03
Volume:=6510347
Cur:=84.96
Bid:=84.81
Ask:=85.04
High:=85.76
Change %:=-0.04

(mchp)
Open:=33.15
Low:=32.24
Time:=7:22:03
Change:=-0.52
Volume:=7411776
Cur:=32.41
Bid:=32.47
Ask:=32.54
High:=33.67
Change %:=-1.58

(mcri)
Open:=10.1
Low:=9.86
Time:=16:00:07
Change:=-0.07
Volume:=37858
Cur:=10.13
Bid:=9.81
Ask:=10.1
High:=10.35
Change %:=-0.69

(mcrl)
Open:=10.18
Low:=10.05
Time:=16:48:11
Change:=-0.02
Volume:=272805
Cur:=10.08
Bid:=9.89
Ask:=10.39
High:=10.54
Change %:=-0.20

(mcy)
Open:=39.51
Low:=39.01
Time:=16:36:33
Change:=-0.19
Volume:=222214
Cur:=39.13
Bid:=38.92
Ask:=39.15
High:=39.56
Change %:=-0.48

(mdr)
Open:=19.87
Low:=19.84
Time:=17:30:55
Change:=0.16
Volume:=2436364
Cur:=19.92
Bid:=19.56
Ask:=20.4
High:=20.5
Change %:=0.81

(mdso)
Open:=23.97
Low:=23.92
Time:=7:22:03
Change:=0.18
Volume:=80915
Cur:=24.07
Bid:=23.48
Ask:=24.62
High:=24.6
Change %:=0.75

(mdth)
Open:=13.54
Low:=13.51
Time:=16:47:35
Change:=0.31
Volume:=83360
Cur:=13.81
Bid:=13.51
Ask:=15.94
High:=13.87
Change %:=2.30

(mdvn)
Open:=21.63
Low:=21.42
Time:=16:52:27
Change:=0.8
Volume:=231994
Cur:=22.31
Bid:=21.81
Ask:=22.79
High:=22.47
Change %:=3.72

(me)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.4
Low:=12.3
Time:=7:22:03
Change:=0.0
Volume:=453147
Cur:=12.32
Bid:=11.94
Ask:=12.34
High:=12.57
Change %:=0.00

(meru)
Open:=11.44
Low:=11.15
Time:=7:22:03
Change:=-0.19
Volume:=80785
Cur:=11.19
Bid:=10.83
Ask:=11.61
High:=11.659
Change %:=-1.67

(mgln)
Open:=55.11
Low:=53.49
Time:=7:22:03
Change:=1.09
Volume:=192544
Cur:=55.92
Bid:=55.75
Ask:=55.88
High:=56.25
Change %:=1.99

(mgm)
Open:=14.79
Low:=14.74
Time:=16:36:15
Change:=0.36
Volume:=27092200
Cur:=14.85
Bid:=14.83
Ask:=14.85
High:=15.07
Change %:=2.48

(mgpi)
Open:=8.42
Low:=8.25
Time:=7:22:03
Change:=-0.07
Volume:=24658
Cur:=8.31
Bid:=7.57
Ask:=9.29
High:=8.6
Change %:=-0.84

(mgrc)
Open:=28.35
Low:=28.1501
Time:=16:40:29
Change:=-0.01
Volume:=30900
Cur:=28.39
Bid:=28.02
Ask:=28.63
High:=28.645
Change %:=-0.04

(mho)
Open:=12.67
Low:=12.53
Time:=17:30:54
Change:=0.04
Volume:=73534
Cur:=12.62
Bid:=11.82
Ask:=13.48
High:=13.06
Change %:=0.32

(mhr)
Open:=6.64
Low:=6.64
Time:=16:15:32
Change:=0.37
Volume:=2255819
Cur:=6.92
Bid:=6.63
Ask:=6.99
High:=7.0
Change %:=5.65

(mhs)
Open:=54.9
Low:=54.625
Time:=17:07:07
Change:=0.1
Volume:=3912228
Cur:=54.7
Bid:=54.01
Ask:=54.71
High:=55.3
Change %:=0.18

(midd)
Open:=94.17
Low:=92.92
Time:=7:22:03
Change:=-0.49
Volume:=53846
Cur:=93.27
Bid:=78.27
Ask:=94.96
High:=94.68
Change %:=-0.52

(mig)
Open:=10.05
Low:=9.96
Time:=17:05:07
Change:=0.05
Volume:=179175
Cur:=10.03
Bid:=9.63
Ask:=10.0
High:=10.12
Change %:=0.50

(mil)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.89
Low:=68.61
Time:=17:15:56
Change:=0.18
Volume:=1060712
Cur:=68.96
Bid:=68.51
Ask:=69.89
High:=69.37
Change %:=0.26

(mksi)
Open:=25.29
Low:=24.76
Time:=16:00:06
Change:=-0.37
Volume:=364546
Cur:=24.86
Bid:=24.83
Ask:=24.85
High:=25.61
Change %:=-1.47

(mlhr)
Open:=27.66
Low:=27.31
Time:=7:22:03
Change:=-0.02
Volume:=278113
Cur:=27.41
Bid:=26.74
Ask:=28.04
High:=28.1399
Change %:=-0.07

(mlnk)
Open:=4.51
Low:=4.47
Time:=7:22:03
Change:=0.03
Volume:=77320
Cur:=4.52
Bid:=4.47
Ask:=4.55
High:=4.61
Change %:=0.67

(mlr)
Open:=17.87
Low:=17.7201
Time:=7:52:04
Change:=0.09
Volume:=75544
Cur:=17.93
Bid:=17.09
Ask:=18.25
High:=18.02
Change %:=0.50

(mmm)
Open:=96.09
Low:=96.03
Time:=16:00:00
Change:=0.32
Volume:=2621019
Cur:=96.2
Bid:=96.2
Ask:=96.21
High:=97.3
Change %:=0.33

(mms)
Open:=41.31
Low:=41.18
Time:=16:22:35
Change:=0.09
Volume:=98154
Cur:=41.43
Bid:=40.08
Ask:=42.98
High:=41.97
Change %:=0.22

(mnro)
Open:=36.85
Low:=36.49
Time:=7:22:03
Change:=0.18
Volume:=252993
Cur:=36.79
Bid:=35.96
Ask:=37.56
High:=37.23
Change %:=0.49

(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:=3.5
Low:=3.459
Time:=7:52:04
Change:=0.09
Volume:=658122
Cur:=3.56
Bid:=3.05
Ask:=3.97
High:=3.68
Change %:=2.59

(mpr)
Open:=11.0
Low:=10.81
Time:=7:52:04
Change:=0.12
Volume:=38830
Cur:=11.02
Bid:=10.77
Ask:=11.77
High:=11.04
Change %:=1.10

(mpx)
Open:=6.16
Low:=5.98
Time:=16:03:06
Change:=-0.05
Volume:=27288
Cur:=6.08
Bid:=5.79
Ask:=6.96
High:=6.16
Change %:=-0.82

(mrcy)
Open:=18.48
Low:=18.37
Time:=7:22:03
Change:=0.15
Volume:=87009
Cur:=18.48
Bid:=17.9
Ask:=18.9
High:=18.81
Change %:=0.82

(mrh)
Open:=18.14
Low:=18.0501
Time:=7:52:04
Change:=0.3
Volume:=377463
Cur:=18.33
Bid:=17.87
Ask:=18.49
High:=18.39
Change %:=1.66

(mrk)
Open:=35.7
Low:=35.63
Time:=16:01:01
Change:=0.395
Volume:=13381671
Cur:=36.03
Bid:=36.03
Ask:=36.04
High:=36.47
Change %:=1.11

(mrvl)
Open:=14.85
Low:=14.6
Time:=16:04:00
Change:=-0.09
Volume:=9283437
Cur:=14.72
Bid:=14.72
Ask:=14.74
High:=15.03
Change %:=-0.61

(msft)
Open:=26.6
Low:=26.51
Time:=7:22:03
Change:=0.09
Volume:=40370701
Cur:=26.63
Bid:=26.57
Ask:=26.63
High:=26.96
Change %:=0.34

(mtb)
Open:=87.94
Low:=86.96
Time:=17:41:45
Change:=-0.37
Volume:=1037476
Cur:=87.08
Bid:=86.48
Ask:=87.67
High:=88.21
Change %:=-0.42

(mtn)
Open:=45.27
Low:=45.04
Time:=7:52:04
Change:=0.28
Volume:=99577
Cur:=45.2
Bid:=44.27
Ask:=46.13
High:=45.92
Change %:=0.62

(mtrx)
Open:=13.88
Low:=13.88
Time:=17:30:54
Change:=0.33
Volume:=78728
Cur:=14.15
Bid:=13.06
Ask:=14.74
High:=14.47
Change %:=2.39

(mu)
Open:=7.4
Low:=7.37
Time:=7:22:03
Change:=0.18
Volume:=30249101
Cur:=7.49
Bid:=7.45
Ask:=7.49
High:=7.76
Change %:=2.46

(mvis)
Open:=1.15
Low:=1.13
Time:=16:33:51
Change:=0.0
Volume:=434346
Cur:=1.15
Bid:=1.12
Ask:=1.17
High:=1.18
Change %:=0.00

(mw)
Open:=34.5
Low:=34.11
Time:=16:17:36
Change:=-0.01
Volume:=573302
Cur:=34.27
Bid:=33.42
Ask:=34.27
High:=34.99
Change %:=-0.03

(mwa)
Open:=3.7
Low:=3.68
Time:=7:52:04
Change:=0.03
Volume:=476120
Cur:=3.69
Bid:=3.66
Ask:=3.97
High:=3.8
Change %:=0.82

(mwv)
Open:=33.18
Low:=33.08
Time:=7:52:04
Change:=0.19
Volume:=867731
Cur:=33.13
Bid:=32.99
Ask:=33.29
High:=33.75
Change %:=0.58

(mww)
Open:=14.01
Low:=13.56
Time:=16:25:58
Change:=-0.3
Volume:=2745849
Cur:=13.58
Bid:=13.5
Ask:=13.57
High:=14.07
Change %:=-2.16

(mxim)
Open:=23.78
Low:=23.66
Time:=7:22:03
Change:=0.14
Volume:=2939093
Cur:=23.85
Bid:=23.29
Ask:=23.85
High:=24.14
Change %:=0.59

(mxl)
Open:=7.97
Low:=7.89
Time:=17:05:10
Change:=0.05
Volume:=244577
Cur:=7.94
Bid:=7.58
Ask:=8.26
High:=8.09
Change %:=0.63

(myl)
Open:=24.28
Low:=23.99
Time:=7:22:03
Change:=-0.11
Volume:=4879050
Cur:=24.02
Bid:=24.02
Ask:=24.11
High:=24.4
Change %:=-0.46

(nafc)
Open:=37.8
Low:=37.49
Time:=7:22:03
Change:=0.02
Volume:=44073
Cur:=37.65
Bid:=37.4
Ask:=37.8
High:=38.0
Change %:=0.05

(nal)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.7
Low:=19.0
Time:=7:22:03
Change:=0.28
Volume:=111647
Cur:=19.76
Bid:=19.16
Ask:=19.99
High:=19.96
Change %:=1.44

(nauh)
Open:=8.98
Low:=8.8
Time:=16:23:50
Change:=0.1
Volume:=16728
Cur:=9.0
Bid:=7.59
Ask:=10.41
High:=9.13
Change %:=1.12

(nc)
Open:=97.97
Low:=97.97
Time:=7:52:04
Change:=3.24
Volume:=24813
Cur:=100.07
Bid:=96.01
Ask:=104.71
High:=101.97
Change %:=3.35

(ncs)
Open:=11.65
Low:=11.57
Time:=17:01:53
Change:=0.08
Volume:=121841
Cur:=11.67
Bid:=11.23
Ask:=12.05
High:=11.75
Change %:=0.69

(nct)
Open:=6.07
Low:=6.07
Time:=16:24:30
Change:=0.15
Volume:=1054230
Cur:=6.12
Bid:=5.99
Ask:=6.28
High:=6.43
Change %:=2.51

(ndsn)
Open:=55.89
Low:=55.51
Time:=16:40:34
Change:=-0.01
Volume:=346254
Cur:=55.85
Bid:=54.59
Ask:=57.0
High:=57.01
Change %:=-0.02

(nee)
Open:=57.47
Low:=57.13
Time:=7:52:04
Change:=-0.09
Volume:=1639941
Cur:=57.2
Bid:=56.97
Ask:=57.19
High:=57.65
Change %:=-0.16

(neog)
Open:=46.82
Low:=45.981
Time:=7:22:03
Change:=0.29
Volume:=101032
Cur:=46.88
Bid:=45.24
Ask:=50.0
High:=47.38
Change %:=0.62

(netl)
Open:=38.94
Low:=38.59
Time:=7:22:03
Change:=-0.01
Volume:=784217
Cur:=38.78
Bid:=37.85
Ask:=39.51
High:=39.58
Change %:=-0.03

(newp)
Open:=18.0
Low:=17.51
Time:=16:38:17
Change:=-0.27
Volume:=197656
Cur:=17.6
Bid:=17.06
Ask:=18.03
High:=18.03
Change %:=-1.51

(nfg)
Open:=71.23
Low:=70.7
Time:=7:52:04
Change:=-0.16
Volume:=406551
Cur:=70.82
Bid:=70.82
Ask:=71.16
High:=71.83
Change %:=-0.23

(nflx)
Open:=300.7
Low:=296.6
Time:=7:22:03
Change:=7.46
Volume:=6989944
Cur:=298.73
Bid:=298.55
Ask:=298.96
High:=304.79
Change %:=2.56

(ngpc)
Open:=8.8
Low:=8.696
Time:=16:22:42
Change:=0.23
Volume:=53679
Cur:=8.97
Bid:=8.9
Ask:=8.98
High:=8.97
Change %:=2.63

(ngsx)
Open:=1.75
Low:=1.69
Time:=17:30:55
Change:=0.03
Volume:=183151
Cur:=1.74
Bid:=1.64
Ask:=1.9
High:=1.88
Change %:=1.75

(nhi)
Open:=46.25
Low:=45.3609
Time:=7:52:04
Change:=-0.6
Volume:=117171
Cur:=45.39
Bid:=40.5
Ask:=46.51
High:=46.27
Change %:=-1.30

(nihd)
Open:=42.58
Low:=42.47
Time:=7:22:03
Change:=1.01
Volume:=1557926
Cur:=43.51
Bid:=42.66
Ask:=43.51
High:=43.79
Change %:=2.38

(nktr)
Open:=7.39
Low:=7.31
Time:=7:22:03
Change:=0.08
Volume:=1019248
Cur:=7.43
Bid:=7.21
Ask:=7.75
High:=7.515
Change %:=1.09

(nor)
Open:=14.5
Low:=14.29
Time:=16:13:57
Change:=0.02
Volume:=277766
Cur:=14.44
Bid:=13.98
Ask:=14.87
High:=14.5
Change %:=0.14

(nsit)
Open:=18.36
Low:=18.36
Time:=16:32:53
Change:=0.44
Volume:=194376
Cur:=18.67
Bid:=18.14
Ask:=18.64
High:=18.76
Change %:=2.41

(nsr)
Open:=26.65
Low:=26.44
Time:=16:47:21
Change:=-0.13
Volume:=255234
Cur:=26.46
Bid:=25.91
Ask:=27.1
High:=26.7872
Change %:=-0.49

(ntap)
Open:=52.49
Low:=51.16
Time:=16:03:50
Change:=-0.74
Volume:=5044618
Cur:=51.23
Bid:=51.08
Ask:=51.27
High:=52.75
Change %:=-1.42

(ntct)
Open:=16.87
Low:=15.7
Time:=7:22:03
Change:=-1.02
Volume:=1057257
Cur:=15.7
Bid:=15.64
Ask:=16.25
High:=17.01
Change %:=-6.10

(nty)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=39.85
Low:=39.65
Time:=16:16:28
Change:=0.17
Volume:=2363906
Cur:=39.82
Bid:=39.68
Ask:=39.82
High:=40.5
Change %:=0.43

(nutr)
Open:=15.17
Low:=15.13
Time:=7:22:03
Change:=0.15
Volume:=44648
Cur:=15.27
Bid:=15.06
Ask:=16.35
High:=15.39
Change %:=0.99

(nuva)
Open:=32.43
Low:=31.98
Time:=7:22:03
Change:=-0.13
Volume:=579942
Cur:=32.05
Bid:=31.4
Ask:=32.03
High:=32.67
Change %:=-0.40

(nvax)
Open:=1.95
Low:=1.95
Time:=16:15:21
Change:=0.02
Volume:=435679
Cur:=1.98
Bid:=1.97
Ask:=2.0
High:=2.03
Change %:=1.02

(nvda)
Open:=14.89
Low:=14.52
Time:=7:22:03
Change:=-0.03
Volume:=15792768
Cur:=14.66
Bid:=14.61
Ask:=14.65
High:=14.99
Change %:=-0.20

(nwbi)
Open:=12.94
Low:=12.9
Time:=17:22:12
Change:=0.07
Volume:=627063
Cur:=12.97
Bid:=12.5
Ask:=13.34
High:=13.06
Change %:=0.54

(nwe)
Open:=33.77
Low:=33.73
Time:=16:29:31
Change:=0.53
Volume:=470593
Cur:=33.91
Bid:=33.24
Ask:=34.71
High:=34.05
Change %:=1.59

(nwl)
Open:=15.46
Low:=15.28
Time:=17:01:48
Change:=-0.01
Volume:=3787934
Cur:=15.31
Bid:=14.85
Ask:=15.4
High:=15.6
Change %:=-0.07

(nwsa)
Open:=15.35
Low:=15.3
Time:=7:22:03
Change:=0.58
Volume:=147086634
Cur:=15.93
Bid:=15.89
Ask:=15.92
High:=16.5
Change %:=3.78

(nxst)
Open:=7.79
Low:=7.53
Time:=16:12:00
Change:=0.0
Volume:=67214
Cur:=7.7
Bid:=5.91
Ask:=8.12
High:=8.22
Change %:=0.00

(nyny)
Open:=1.09
Low:=1.04
Time:=16:23:18
Change:=0.0
Volume:=110574
Cur:=1.04
Bid:=1.02
Ask:=1.14
High:=1.1
Change %:=0.00

(nyt)
Open:=8.84
Low:=8.81
Time:=7:52:04
Change:=0.11
Volume:=1537402
Cur:=8.89
Bid:=8.9
Ask:=8.95
High:=9.07
Change %:=1.25

(nyx)
Open:=33.43
Low:=33.37
Time:=16:54:06
Change:=0.66
Volume:=3372759
Cur:=33.85
Bid:=33.66
Ask:=34.05
High:=34.1
Change %:=1.99

(oabc)
Open:=14.86
Low:=14.75
Time:=16:40:49
Change:=0.04
Volume:=12367
Cur:=14.86
Bid:=14.7
Ask:=15.59
High:=15.07
Change %:=0.27

(ob)
Open:=13.54
Low:=13.39
Time:=16:52:01
Change:=0.04
Volume:=72652
Cur:=13.49
Bid:=13.31
Ask:=14.29
High:=13.57
Change %:=0.30

(oclr)
Open:=6.08
Low:=6.01
Time:=7:22:03
Change:=0.18
Volume:=1456905
Cur:=6.21
Bid:=6.17
Ask:=6.35
High:=6.39
Change %:=2.99

(oeh)
Open:=10.33
Low:=10.27
Time:=16:38:17
Change:=0.11
Volume:=866906
Cur:=10.33
Bid:=10.02
Ask:=10.33
High:=10.49
Change %:=1.08

(ofix)
Open:=43.35
Low:=43.22
Time:=16:23:42
Change:=0.34
Volume:=145222
Cur:=43.63
Bid:=43.54
Ask:=43.66
High:=43.93
Change %:=0.79

(oksb)
Open:=10.04
Low:=9.95
Time:=7:22:03
Change:=0.08
Volume:=58478
Cur:=10.08
Bid:=9.02
Ask:=10.73
High:=10.21
Change %:=0.80

(ompi)
Open:=10.28
Low:=10.06
Time:=7:22:03
Change:=0.38
Volume:=69116
Cur:=10.63
Bid:=9.59
Ask:=11.12
High:=10.81
Change %:=3.71

(onb)
Open:=10.85
Low:=10.79
Time:=7:52:04
Change:=0.08
Volume:=312374
Cur:=10.86
Bid:=10.46
Ask:=11.23
High:=10.98
Change %:=0.74

(onxx)
Open:=34.97
Low:=33.83
Time:=16:50:54
Change:=-0.6
Volume:=1001269
Cur:=34.07
Bid:=33.24
Ask:=34.62
High:=35.1
Change %:=-1.73

(opxt)
Open:=2.23
Low:=2.22
Time:=7:22:03
Change:=0.01
Volume:=484365
Cur:=2.24
Bid:=2.21
Ask:=2.35
High:=2.28
Change %:=0.45

(opy)
Open:=27.45
Low:=26.58
Time:=16:35:45
Change:=-0.54
Volume:=29266
Cur:=26.74
Bid:=26.52
Ask:=27.58
High:=27.75
Change %:=-1.98

(orb)
Open:=16.99
Low:=16.9
Time:=16:51:39
Change:=0.11
Volume:=209614
Cur:=17.0
Bid:=16.9
Ask:=17.1
High:=17.17
Change %:=0.65

(orcc)
Open:=3.33
Low:=3.33
Time:=7:22:03
Change:=0.03
Volume:=151037
Cur:=3.35
Bid:=2.73
Ask:=3.45
High:=3.47
Change %:=0.90

(orcl)
Open:=32.86
Low:=32.59
Time:=16:05:43
Change:=0.09
Volume:=36312657
Cur:=32.69
Bid:=32.68
Ask:=32.69
High:=33.29
Change %:=0.28

(orly)
Open:=65.0
Low:=64.12
Time:=7:22:03
Change:=-0.295
Volume:=1061249
Cur:=64.34
Bid:=64.32
Ask:=64.43
High:=65.34
Change %:=-0.46

(osir)
Open:=8.02
Low:=7.99
Time:=7:22:03
Change:=0.3
Volume:=118448
Cur:=8.16
Bid:=7.82
Ask:=8.14
High:=8.31
Change %:=3.82

(osur)
Open:=9.55
Low:=9.5
Time:=7:22:03
Change:=0.24
Volume:=138456
Cur:=9.75
Bid:=9.38
Ask:=10.06
High:=9.94
Change %:=2.52

(outd)
Open:=7.17
Low:=6.77
Time:=7:22:03
Change:=-0.37
Volume:=28435
Cur:=6.83
Bid:=5.21
Ask:=7.94
High:=7.22
Change %:=-5.14

(oxm)
Open:=35.21
Low:=34.586
Time:=7:52:04
Change:=1.74
Volume:=235228
Cur:=36.62
Bid:=36.49
Ask:=36.74
High:=36.9
Change %:=4.99

(oxps)
Open:=15.67
Low:=15.62
Time:=7:22:03
Change:=0.04
Volume:=302659
Cur:=15.66
Bid:=15.45
Ask:=16.1
High:=15.98
Change %:=0.26

(oxy)
Open:=102.7
Low:=102.57
Time:=16:17:12
Change:=0.94
Volume:=2473175
Cur:=102.97
Bid:=102.59
Ask:=102.97
High:=104.69
Change %:=0.92

(oyog)
Open:=102.96
Low:=102.95
Time:=7:22:03
Change:=2.75
Volume:=46338
Cur:=104.85
Bid:=100.42
Ask:=191.11
High:=107.2499
Change %:=2.69

(ozrk)
Open:=52.25
Low:=52.09
Time:=7:22:03
Change:=1.03
Volume:=205852
Cur:=53.2
Bid:=52.0
Ask:=56.0
High:=53.34
Change %:=1.97

(pacr)
Open:=5.0
Low:=4.9
Time:=16:34:54
Change:=0.04
Volume:=127934
Cur:=5.0
Bid:=4.09
Ask:=5.38
High:=5.04
Change %:=0.81

(pag)
Open:=23.32
Low:=23.08
Time:=17:31:00
Change:=0.13
Volume:=748841
Cur:=23.26
Bid:=22.65
Ask:=23.43
High:=23.65
Change %:=0.56

(panl)
Open:=31.49
Low:=30.54
Time:=7:22:03
Change:=0.82
Volume:=1145471
Cur:=31.99
Bid:=31.24
Ask:=32.17
High:=32.3693
Change %:=2.63

(pay)
Open:=42.49
Low:=41.98
Time:=7:52:04
Change:=0.27
Volume:=1561665
Cur:=42.97
Bid:=42.96
Ask:=43.15
High:=43.35
Change %:=0.63

(payx)
Open:=31.13
Low:=30.571
Time:=7:22:03
Change:=-0.21
Volume:=2515861
Cur:=30.7
Bid:=30.64
Ask:=30.74
High:=31.22
Change %:=-0.68

(pbct)
Open:=13.66
Low:=13.65
Time:=7:22:03
Change:=0.175
Volume:=9764197
Cur:=13.78
Bid:=13.75
Ask:=13.85
High:=13.96
Change %:=1.29

(pbh)
Open:=13.25
Low:=13.0601
Time:=7:52:04
Change:=0.11
Volume:=156591
Cur:=13.25
Bid:=12.76
Ask:=13.62
High:=13.41
Change %:=0.84

(pbi)
Open:=22.43
Low:=22.27
Time:=16:53:59
Change:=-0.02
Volume:=1685852
Cur:=22.34
Bid:=22.26
Ask:=22.37
High:=22.58
Change %:=-0.09

(pbny)
Open:=8.46
Low:=8.43
Time:=16:53:34
Change:=0.09
Volume:=69101
Cur:=8.49
Bid:=8.36
Ask:=9.32
High:=8.5
Change %:=1.07

(pby)
Open:=11.26
Low:=11.01
Time:=7:52:04
Change:=-0.06
Volume:=536118
Cur:=11.11
Bid:=11.05
Ask:=11.17
High:=11.26
Change %:=-0.54

(pcar)
Open:=51.07
Low:=50.03
Time:=16:01:03
Change:=-0.28
Volume:=2735082
Cur:=50.26
Bid:=50.23
Ask:=50.26
High:=51.27
Change %:=-0.55

(pccc)
Open:=8.33
Low:=8.12
Time:=16:40:29
Change:=-0.16
Volume:=51350
Cur:=8.18
Bid:=8.02
Ask:=8.43
High:=8.33
Change %:=-1.92

(pch)
Open:=36.57
Low:=36.07
Time:=16:51:23
Change:=-0.18
Volume:=202173
Cur:=36.14
Bid:=35.92
Ask:=36.3
High:=36.92
Change %:=-0.50

(pcln)
Open:=534.14
Low:=530.0
Time:=7:22:03
Change:=3.7
Volume:=806741
Cur:=532.27
Bid:=532.0
Ask:=532.99
High:=541.97
Change %:=0.70

(pcs)
Open:=17.13
Low:=17.06
Time:=17:18:48
Change:=0.13
Volume:=4551169
Cur:=17.09
Bid:=16.98
Ask:=17.27
High:=17.37
Change %:=0.77

(pdm)
Open:=21.09
Low:=20.58
Time:=17:30:59
Change:=-0.41
Volume:=958154
Cur:=20.63
Bid:=20.27
Ask:=21.22
High:=21.14
Change %:=-1.95

(peb)
Open:=20.3
Low:=20.12
Time:=7:52:04
Change:=-0.04
Volume:=270462
Cur:=20.19
Bid:=19.71
Ask:=20.72
High:=20.36
Change %:=-0.20

(peet)
Open:=60.34
Low:=60.18
Time:=7:22:03
Change:=0.39
Volume:=147679
Cur:=60.35
Bid:=50.36
Ask:=125.26
High:=61.37
Change %:=0.65

(pei)
Open:=15.97
Low:=15.8299
Time:=16:29:04
Change:=0.01
Volume:=233578
Cur:=15.92
Bid:=15.82
Ask:=16.3
High:=16.15
Change %:=0.06

(petm)
Open:=45.72
Low:=45.45
Time:=7:22:03
Change:=0.15
Volume:=715446
Cur:=45.64
Bid:=44.82
Ask:=46.58
High:=46.21
Change %:=0.33

(pfcb)
Open:=40.5
Low:=40.5
Time:=7:22:03
Change:=0.64
Volume:=438267
Cur:=41.12
Bid:=41.12
Ask:=41.22
High:=41.58
Change %:=1.58

(pfe)
Open:=20.09
Low:=19.9
Time:=7:52:04
Change:=-0.01
Volume:=41117522
Cur:=19.99
Bid:=19.98
Ask:=19.99
High:=20.2
Change %:=-0.05

(pg)
Open:=64.84
Low:=64.49
Time:=16:00:03
Change:=0.11
Volume:=9055207
Cur:=64.64
Bid:=64.64
Ask:=64.65
High:=65.02
Change %:=0.17

(pgi)
Open:=8.0
Low:=8.0
Time:=16:45:21
Change:=0.25
Volume:=126429
Cur:=8.17
Bid:=7.81
Ask:=8.48
High:=8.2501
Change %:=3.16

(pgn)
Open:=48.44
Low:=47.86
Time:=16:43:44
Change:=-0.14
Volume:=1127892
Cur:=47.95
Bid:=47.73
Ask:=48.16
High:=48.45
Change %:=-0.29

(pgnx)
Open:=7.73
Low:=7.56
Time:=16:41:48
Change:=-0.04
Volume:=75578
Cur:=7.69
Bid:=7.51
Ask:=8.45
High:=7.93
Change %:=-0.52

(pgti)
Open:=1.84
Low:=1.81
Time:=16:05:38
Change:=0.01
Volume:=27556
Cur:=1.81
Bid:=1.51
Ask:=1.83
High:=1.87
Change %:=0.56

(phh)
Open:=20.11
Low:=20.06
Time:=17:30:59
Change:=0.11
Volume:=549328
Cur:=20.11
Bid:=19.61
Ask:=20.64
High:=20.46
Change %:=0.55

(phiik)
Open:=22.22
Low:=21.77
Time:=16:30:00
Change:=-0.04
Volume:=11689
Cur:=22.07
Bid:=21.76
Ask:=22.59
High:=22.5
Change %:=-0.18

(phm)
Open:=7.36
Low:=7.23
Time:=7:52:04
Change:=-0.05
Volume:=7223346
Cur:=7.24
Bid:=7.18
Ask:=7.29
High:=7.5
Change %:=-0.69

(pike)
Open:=9.44
Low:=9.26
Time:=7:52:04
Change:=0.02
Volume:=22230
Cur:=9.36
Bid:=8.34
Ask:=10.51
High:=9.44
Change %:=0.21

(pke)
Open:=28.5
Low:=28.14
Time:=7:52:04
Change:=0.21
Volume:=57766
Cur:=28.42
Bid:=27.29
Ask:=29.54
High:=28.98
Change %:=0.74

(pki)
Open:=26.44
Low:=26.41
Time:=7:52:04
Change:=0.17
Volume:=761428
Cur:=26.47
Bid:=26.36
Ask:=26.48
High:=26.76
Change %:=0.65

(pl)
Open:=22.21
Low:=22.21
Time:=17:14:35
Change:=0.3
Volume:=973924
Cur:=22.33
Bid:=21.81
Ask:=22.34
High:=22.66
Change %:=1.36

(plce)
Open:=46.62
Low:=46.49
Time:=16:13:08
Change:=0.43
Volume:=531966
Cur:=46.97
Bid:=46.82
Ask:=47.08
High:=47.59
Change %:=0.92

(plcm)
Open:=31.57
Low:=30.95
Time:=16:48:37
Change:=-0.06
Volume:=1376894
Cur:=31.01
Bid:=30.3
Ask:=31.7
High:=31.85
Change %:=-0.19

(plfe)
Open:=11.17
Low:=11.05
Time:=7:22:03
Change:=0.18
Volume:=63345
Cur:=11.3
Bid:=11.16
Ask:=14.14
High:=11.47
Change %:=1.62

(plpc)
Open:=71.75
Low:=70.43
Time:=16:22:40
Change:=-0.56
Volume:=20385
Cur:=70.74
Bid:=65.0
Ask:=74.59
High:=72.09
Change %:=-0.79

(pm)
Open:=67.45
Low:=66.61
Time:=7:52:04
Change:=-0.26
Volume:=4535257
Cur:=66.84
Bid:=66.63
Ask:=66.84
High:=67.53
Change %:=-0.39

(pnm)
Open:=16.85
Low:=16.81
Time:=16:40:50
Change:=0.02
Volume:=673535
Cur:=16.86
Bid:=16.51
Ask:=16.98
High:=17.03
Change %:=0.12

(pnra)
Open:=130.53
Low:=130.36
Time:=16:41:14
Change:=1.54
Volume:=277845
Cur:=131.75
Bid:=131.51
Ask:=132.99
High:=132.78
Change %:=1.18

(pnw)
Open:=44.7
Low:=44.37
Time:=17:25:47
Change:=-0.2
Volume:=476397
Cur:=44.38
Bid:=43.54
Ask:=45.35
High:=44.83
Change %:=-0.45

(pnx)
Open:=2.42
Low:=2.37
Time:=17:30:59
Change:=0.04
Volume:=329383
Cur:=2.44
Bid:=2.4
Ask:=2.51
High:=2.44
Change %:=1.67

(podd)
Open:=22.5
Low:=22.28
Time:=7:22:03
Change:=0.05
Volume:=190573
Cur:=22.47
Bid:=21.91
Ask:=23.04
High:=22.97
Change %:=0.22

(powi)
Open:=36.97
Low:=36.86
Time:=7:22:03
Change:=0.08
Volume:=432878
Cur:=37.02
Bid:=36.29
Ask:=37.88
High:=37.55
Change %:=0.22

(ppc)
Open:=5.07
Low:=5.0
Time:=7:52:04
Change:=0.02
Volume:=586849
Cur:=5.06
Bid:=4.79
Ask:=5.19
High:=5.12
Change %:=0.40

(ppd)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=90.43
Low:=89.716
Time:=16:28:10
Change:=0.08
Volume:=1140295
Cur:=89.93
Bid:=89.51
Ask:=89.93
High:=90.93
Change %:=0.09

(pq)
Open:=6.94
Low:=6.94
Time:=16:32:06
Change:=0.07
Volume:=917095
Cur:=6.98
Bid:=6.64
Ask:=7.3
High:=7.28
Change %:=1.01

(praa)
Open:=81.72
Low:=80.44
Time:=16:40:46
Change:=0.94
Volume:=67961
Cur:=82.25
Bid:=78.95
Ask:=85.2
High:=83.78
Change %:=1.16

(prgo)
Open:=91.0
Low:=90.86
Time:=16:41:51
Change:=1.66
Volume:=973014
Cur:=92.13
Bid:=91.62
Ask:=92.18
High:=93.7
Change %:=1.83

(prim)
Open:=13.37
Low:=13.28
Time:=7:22:03
Change:=0.33
Volume:=116998
Cur:=13.46
Bid:=13.38
Ask:=13.46
High:=13.72
Change %:=2.51

(prm)
Open:=7.08
Low:=7.08
Time:=16:15:41
Change:=0.03
Volume:=107669
Cur:=7.12
Bid:=7.09
Ask:=7.16
High:=7.12
Change %:=0.42

(prs)
Open:=5.95
Low:=5.95
Time:=17:30:59
Change:=0.09
Volume:=42048
Cur:=6.02
Bid:=5.39
Ask:=6.47
High:=6.04
Change %:=1.52

(prsp)
Open:=45.09
Low:=44.82
Time:=7:22:03
Change:=0.51
Volume:=191777
Cur:=45.39
Bid:=44.54
Ask:=46.39
High:=45.83
Change %:=1.14

(prx)
Open:=34.08
Low:=34.04
Time:=7:52:04
Change:=0.44
Volume:=158631
Cur:=34.27
Bid:=33.41
Ask:=34.93
High:=34.8994
Change %:=1.30

(pss)
Open:=14.49
Low:=14.28
Time:=7:52:04
Change:=0.12
Volume:=1692841
Cur:=14.46
Bid:=14.06
Ask:=14.94
High:=14.65
Change %:=0.84

(ptv)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=12.89
Low:=12.72
Time:=7:52:04
Change:=0.02
Volume:=899639
Cur:=12.8
Bid:=12.65
Ask:=13.1
High:=13.07
Change %:=0.16

(pvtb)
Open:=13.45
Low:=13.24
Time:=7:22:03
Change:=0.22
Volume:=238598
Cur:=13.64
Bid:=13.13
Ask:=14.01
High:=13.77
Change %:=1.64

(pzn)
Open:=5.84
Low:=5.835
Time:=16:05:21
Change:=0.07
Volume:=74725
Cur:=5.89
Bid:=5.41
Ask:=6.13
High:=5.98
Change %:=1.20

(pzz)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.77
Low:=31.77
Time:=17:17:36
Change:=0.24
Volume:=98011
Cur:=31.9
Bid:=31.17
Ask:=32.6
High:=32.02
Change %:=0.76

(qcom)
Open:=57.05
Low:=56.01
Time:=7:22:03
Change:=-0.43
Volume:=17929371
Cur:=56.09
Bid:=56.0
Ask:=56.05
High:=57.09
Change %:=-0.76

(qcor)
Open:=27.06
Low:=27.01
Time:=17:12:23
Change:=0.49
Volume:=559470
Cur:=27.45
Bid:=27.01
Ask:=27.42
High:=28.2
Change %:=1.82

(qdel)
Open:=15.71
Low:=15.59
Time:=7:22:03
Change:=0.12
Volume:=101301
Cur:=15.82
Bid:=15.29
Ask:=16.23
High:=15.97
Change %:=0.76

(qgen)
Open:=18.3
Low:=18.21
Time:=16:03:01
Change:=-0.01
Volume:=1498796
Cur:=18.23
Bid:=18.02
Ask:=18.26
High:=18.47
Change %:=-0.05

(qlty)
Open:=13.1
Low:=12.89
Time:=7:22:03
Change:=0.07
Volume:=56889
Cur:=13.05
Bid:=12.82
Ask:=14.08
High:=13.1799
Change %:=0.54

(r)
Open:=56.73
Low:=56.47
Time:=16:14:59
Change:=0.25
Volume:=271696
Cur:=56.82
Bid:=56.57
Ask:=56.82
High:=57.66
Change %:=0.44

(rad)
Open:=1.28
Low:=1.27
Time:=16:26:31
Change:=0.02
Volume:=5920826
Cur:=1.29
Bid:=1.28
Ask:=1.3
High:=1.31
Change %:=1.57

(rah)
Open:=87.08
Low:=86.73
Time:=7:52:04
Change:=-0.18
Volume:=252151
Cur:=86.76
Bid:=84.1
Ask:=94.99
High:=87.3699
Change %:=-0.21

(ras)
Open:=6.57
Low:=6.39
Time:=7:52:04
Change:=-0.03
Volume:=621984
Cur:=6.44
Bid:=6.4
Ask:=6.45
High:=6.6605
Change %:=-0.46

(rden)
Open:=29.79
Low:=29.43
Time:=16:28:50
Change:=0.55
Volume:=207977
Cur:=30.19
Bid:=30.18
Ask:=30.65
High:=30.4
Change %:=1.86

(recn)
Open:=12.44
Low:=12.35
Time:=7:22:03
Change:=0.22
Volume:=403074
Cur:=12.56
Bid:=12.11
Ask:=12.93
High:=12.64
Change %:=1.78

(reg)
Open:=46.95
Low:=46.43
Time:=16:20:47
Change:=-0.35
Volume:=1138351
Cur:=46.54
Bid:=46.38
Ask:=46.55
High:=47.16
Change %:=-0.75

(ren)
Open:=16.5
Low:=16.46
Time:=7:52:04
Change:=0.17
Volume:=611837
Cur:=16.57
Bid:=16.05
Ask:=16.99
High:=16.9
Change %:=1.04

(rev)
Open:=18.54
Low:=18.34
Time:=17:05:13
Change:=0.32
Volume:=114036
Cur:=18.79
Bid:=18.31
Ask:=19.16
High:=19.14
Change %:=1.73

(revu)
Open:=0.2191
Low:=0.2103
Time:=7:22:03
Change:=0.0152
Volume:=759425
Cur:=0.2251
Bid:=0.2201
Ask:=0.255
High:=0.2599
Change %:=7.24

(rfmd)
Open:=6.14
Low:=6.12
Time:=7:22:03
Change:=0.035
Volume:=5017186
Cur:=6.16
Bid:=6.16
Ask:=6.21
High:=6.37
Change %:=0.57

(rgr)
Open:=23.29
Low:=23.13
Time:=17:16:30
Change:=0.4
Volume:=108207
Cur:=23.48
Bid:=22.85
Ask:=23.47
High:=23.69
Change %:=1.73

(rhi)
Open:=26.02
Low:=25.7
Time:=7:52:04
Change:=-0.02
Volume:=940030
Cur:=25.8
Bid:=25.31
Ask:=25.98
High:=26.23
Change %:=-0.08

(rigl)
Open:=10.0
Low:=9.79
Time:=7:22:03
Change:=-0.06
Volume:=589307
Cur:=9.89
Bid:=9.46
Ask:=10.14
High:=10.1
Change %:=-0.60

(rimm)
Open:=28.78
Low:=28.06
Time:=7:22:03
Change:=-0.33
Volume:=20407860
Cur:=28.15
Bid:=28.1
Ask:=28.21
High:=28.96
Change %:=-1.16

(rjet)
Open:=5.24
Low:=5.16
Time:=7:22:03
Change:=0.04
Volume:=305005
Cur:=5.27
Bid:=4.99
Ask:=5.54
High:=5.35
Change %:=0.76

(rkt)
Open:=61.5
Low:=61.49
Time:=7:52:04
Change:=0.93
Volume:=898064
Cur:=62.1
Bid:=60.35
Ask:=65.63
High:=63.94
Change %:=1.52

(rli)
Open:=63.12
Low:=62.847
Time:=7:52:04
Change:=0.22
Volume:=72659
Cur:=63.13
Bid:=61.04
Ask:=65.06
High:=63.68
Change %:=0.35

(rloc)
Open:=19.91
Low:=19.565
Time:=17:31:00
Change:=0.04
Volume:=210031
Cur:=19.85
Bid:=19.22
Ask:=20.29
High:=20.16
Change %:=0.20

(rnow)
Open:=29.81
Low:=29.58
Time:=17:00:03
Change:=0.44
Volume:=213430
Cur:=30.21
Bid:=29.41
Ask:=30.74
High:=30.67
Change %:=1.48

(rnr)
Open:=70.59
Low:=70.27
Time:=7:52:04
Change:=0.38
Volume:=372399
Cur:=70.49
Bid:=66.38
Ask:=75.55
High:=71.37
Change %:=0.54

(rnst)
Open:=15.0
Low:=14.71
Time:=16:03:35
Change:=0.27
Volume:=68970
Cur:=15.13
Bid:=14.51
Ask:=15.51
High:=15.16
Change %:=1.82

(roc)
Open:=56.51
Low:=56.51
Time:=16:43:23
Change:=2.39
Volume:=1298711
Cur:=58.18
Bid:=55.67
Ask:=60.6
High:=58.87
Change %:=4.28

(rocm)
Open:=8.99
Low:=8.99
Time:=7:22:03
Change:=0.09
Volume:=31042
Cur:=9.06
Bid:=8.82
Ask:=9.94
High:=9.117
Change %:=1.00

(rodm)
Open:=1.45
Low:=1.4201
Time:=17:01:48
Change:=0.035
Volume:=60136
Cur:=1.48
Bid:=1.4
Ask:=1.75
High:=1.51
Change %:=2.42

(roiak)
Open:=1.69
Low:=1.66
Time:=16:12:28
Change:=0.07
Volume:=74128
Cur:=1.73
Bid:=1.3
Ask:=1.82
High:=1.79
Change %:=4.22

(rok)
Open:=84.04
Low:=83.35
Time:=7:52:04
Change:=-0.11
Volume:=836504
Cur:=83.59
Bid:=83.24
Ask:=83.59
High:=84.75
Change %:=-0.13

(rol)
Open:=21.11
Low:=20.9
Time:=16:30:09
Change:=-0.07
Volume:=272577
Cur:=20.95
Bid:=20.38
Ask:=21.47
High:=21.27
Change %:=-0.33

(roll)
Open:=39.01
Low:=39.01
Time:=16:53:41
Change:=0.69
Volume:=77679
Cur:=39.53
Bid:=37.59
Ask:=40.79
High:=39.83
Change %:=1.78

(rop)
Open:=81.92
Low:=81.45
Time:=17:14:05
Change:=0.55
Volume:=400062
Cur:=82.1
Bid:=79.5
Ask:=84.4
High:=82.73
Change %:=0.67

(rose)
Open:=52.45
Low:=51.91
Time:=7:22:03
Change:=0.79
Volume:=1280893
Cur:=52.73
Bid:=52.0
Ask:=56.48
High:=55.0
Change %:=1.52

(rost)
Open:=79.39
Low:=78.29
Time:=16:10:30
Change:=-0.3
Volume:=884250
Cur:=78.52
Bid:=78.48
Ask:=78.54
High:=79.98
Change %:=-0.38

(rt)
Open:=10.58
Low:=10.555
Time:=16:48:21
Change:=0.54
Volume:=1109141
Cur:=11.01
Bid:=11.01
Ask:=11.13
High:=11.15
Change %:=5.16

(rtec)
Open:=10.42
Low:=10.33
Time:=16:40:46
Change:=0.09
Volume:=211041
Cur:=10.44
Bid:=10.24
Ask:=10.79
High:=10.64
Change %:=0.87

(rtix)
Open:=3.15
Low:=3.12
Time:=16:13:30
Change:=0.02
Volume:=596912
Cur:=3.15
Bid:=3.1
Ask:=3.19
High:=3.17
Change %:=0.64

(rue)
Open:=33.72
Low:=33.61
Time:=17:31:00
Change:=1.73
Volume:=287619
Cur:=35.35
Bid:=34.37
Ask:=35.92
High:=35.39
Change %:=5.15

(rwt)
Open:=15.2
Low:=15.05
Time:=7:52:04
Change:=-0.01
Volume:=293492
Cur:=15.11
Bid:=15.09
Ask:=15.29
High:=15.27
Change %:=-0.07

(safm)
Open:=46.5
Low:=46.09
Time:=7:22:03
Change:=-0.03
Volume:=143252
Cur:=46.28
Bid:=46.15
Ask:=46.27
High:=46.63
Change %:=-0.06

(saft)
Open:=41.74
Low:=41.57
Time:=17:01:48
Change:=0.22
Volume:=24689
Cur:=41.91
Bid:=41.02
Ask:=43.3
High:=42.08
Change %:=0.53

(sam)
Open:=89.89
Low:=89.36
Time:=17:12:23
Change:=1.3
Volume:=43781
Cur:=90.76
Bid:=87.05
Ask:=91.1
High:=90.9
Change %:=1.45

(sanm)
Open:=9.39
Low:=9.36
Time:=7:22:03
Change:=0.13
Volume:=400024
Cur:=9.46
Bid:=9.42
Ask:=9.48
High:=9.68
Change %:=1.39

(sbib)
Open:=7.74
Low:=7.74
Time:=7:22:03
Change:=0.11
Volume:=329461
Cur:=7.81
Bid:=7.47
Ask:=8.17
High:=7.85
Change %:=1.43

(sbp)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.36
Low:=20.13
Time:=7:22:03
Change:=0.3
Volume:=25706
Cur:=20.5
Bid:=19.07
Ask:=20.43
High:=20.69
Change %:=1.49

(sbux)
Open:=39.81
Low:=39.5
Time:=16:11:08
Change:=0.01
Volume:=5582943
Cur:=39.58
Bid:=39.51
Ask:=39.64
High:=40.25
Change %:=0.03

(scl)
Open:=75.3
Low:=74.31
Time:=7:52:04
Change:=-0.12
Volume:=35136
Cur:=74.8
Bid:=70.58
Ask:=75.45
High:=75.3
Change %:=-0.16

(scmp)
Open:=4.07
Low:=4.07
Time:=16:41:26
Change:=0.05
Volume:=13305
Cur:=4.15
Bid:=4.02
Ask:=4.24
High:=4.155
Change %:=1.22

(scs)
Open:=11.11
Low:=10.99
Time:=7:52:04
Change:=0.13
Volume:=675111
Cur:=11.16
Bid:=11.06
Ask:=11.53
High:=11.19
Change %:=1.18

(scvl)
Open:=32.8
Low:=32.3901
Time:=7:22:03
Change:=0.09
Volume:=65039
Cur:=32.79
Bid:=31.33
Ask:=35.12
High:=33.41
Change %:=0.28

(seb)
Open:=2457.0
Low:=2430.0
Time:=9:27:34
Change:=29.0
Volume:=437
Cur:=2476.0
Bid:=2471.0
Ask:=2498.72
High:=2476.0
Change %:=1.19

(see)
Open:=23.88
Low:=23.47
Time:=7:52:04
Change:=-0.25
Volume:=1417362
Cur:=23.53
Bid:=23.17
Ask:=24.1
High:=23.945
Change %:=-1.05

(seno)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=37.29
Low:=37.09
Time:=7:52:04
Change:=0.51
Volume:=725189
Cur:=37.52
Bid:=36.69
Ask:=37.73
High:=37.8
Change %:=1.38

(sfsf)
Open:=29.52
Low:=29.08
Time:=7:22:03
Change:=-0.16
Volume:=1172341
Cur:=29.26
Bid:=28.5
Ask:=29.24
High:=29.93
Change %:=-0.54

(shld)
Open:=75.71
Low:=74.69
Time:=16:10:29
Change:=0.61
Volume:=292599
Cur:=75.26
Bid:=74.99
Ask:=77.99
High:=76.25
Change %:=0.82

(shoo)
Open:=40.44
Low:=40.2
Time:=7:22:03
Change:=0.12
Volume:=743123
Cur:=40.37
Bid:=39.59
Ask:=41.28
High:=40.56
Change %:=0.30

(shw)
Open:=83.91
Low:=83.5
Time:=17:07:58
Change:=-0.13
Volume:=663851
Cur:=83.63
Bid:=77.64
Ask:=83.64
High:=84.63
Change %:=-0.16

(sial)
Open:=74.33
Low:=73.6
Time:=7:22:03
Change:=0.09
Volume:=564729
Cur:=73.8
Bid:=73.45
Ask:=73.79
High:=74.65
Change %:=0.12

(simg)
Open:=6.4
Low:=6.18
Time:=17:05:10
Change:=0.03
Volume:=921188
Cur:=6.42
Bid:=6.1
Ask:=6.42
High:=6.47
Change %:=0.47

(siro)
Open:=55.18
Low:=55.03
Time:=7:22:03
Change:=0.49
Volume:=265537
Cur:=55.4
Bid:=53.73
Ask:=59.98
High:=55.9
Change %:=0.89

(sivb)
Open:=60.39
Low:=60.12
Time:=7:22:03
Change:=0.28
Volume:=365533
Cur:=60.33
Bid:=59.9
Ask:=69.93
High:=61.03
Change %:=0.47

(sji)
Open:=54.26
Low:=54.11
Time:=17:25:22
Change:=0.18
Volume:=84723
Cur:=54.35
Bid:=52.67
Ask:=54.99
High:=54.7
Change %:=0.33

(sjm)
Open:=76.73
Low:=76.29
Time:=7:52:04
Change:=-0.06
Volume:=523366
Cur:=76.44
Bid:=74.25
Ask:=76.52
High:=77.03
Change %:=-0.08

(sjw)
Open:=24.18
Low:=23.89
Time:=7:52:04
Change:=0.14
Volume:=49014
Cur:=24.24
Bid:=23.14
Ask:=25.22
High:=24.6
Change %:=0.58

(slh)
Open:=59.78
Low:=59.33
Time:=16:49:04
Change:=-0.08
Volume:=232432
Cur:=59.41
Bid:=57.96
Ask:=61.63
High:=60.26
Change %:=-0.13

(slrc)
Open:=24.85
Low:=24.73
Time:=16:39:56
Change:=0.04
Volume:=191070
Cur:=24.8
Bid:=24.51
Ask:=24.92
High:=25.05
Change %:=0.16

(smg)
Open:=51.89
Low:=51.5
Time:=17:26:38
Change:=-0.14
Volume:=450963
Cur:=51.56
Bid:=50.24
Ask:=51.88
High:=52.17
Change %:=-0.27

(smod)
Open:=9.19
Low:=9.17
Time:=7:22:03
Change:=0.0
Volume:=1045747
Cur:=9.18
Bid:=9.17
Ask:=9.18
High:=9.19
Change %:=0.00

(smrt)
Open:=9.99
Low:=9.9
Time:=16:21:21
Change:=0.16
Volume:=227794
Cur:=10.1
Bid:=10.06
Ask:=10.13
High:=10.29
Change %:=1.61

(smsi)
Open:=3.93
Low:=3.84
Time:=16:44:54
Change:=-0.03
Volume:=268015
Cur:=3.88
Bid:=3.71
Ask:=4.04
High:=4.0
Change %:=-0.77

(sndk)
Open:=41.53
Low:=41.17
Time:=7:22:03
Change:=0.7
Volume:=6263765
Cur:=41.88
Bid:=41.76
Ask:=41.88
High:=42.73
Change %:=1.70

(snh)
Open:=23.82
Low:=23.46
Time:=17:22:22
Change:=-0.31
Volume:=1819516
Cur:=23.5
Bid:=23.21
Ask:=23.5
High:=23.94
Change %:=-1.30

(solr)
Open:=14.17
Low:=14.16
Time:=7:22:03
Change:=0.76
Volume:=5777835
Cur:=15.15
Bid:=15.01
Ask:=15.18
High:=15.58
Change %:=5.28

(sonc)
Open:=10.59
Low:=10.52
Time:=7:22:03
Change:=0.18
Volume:=1362394
Cur:=10.75
Bid:=10.71
Ask:=10.78
High:=10.9
Change %:=1.70

(sone)
Open:=7.27
Low:=7.12
Time:=7:22:03
Change:=0.02
Volume:=238262
Cur:=7.23
Bid:=7.01
Ask:=7.24
High:=7.33
Change %:=0.28

(spec)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.57
Low:=15.41
Time:=16:08:29
Change:=0.06
Volume:=9440518
Cur:=15.49
Bid:=15.44
Ask:=15.49
High:=15.6
Change %:=0.39

(spmd)
Open:=3.96
Low:=3.8
Time:=7:22:03
Change:=-0.06
Volume:=296087
Cur:=3.87
Bid:=3.4
Ask:=3.96
High:=4.25
Change %:=-1.53

(spn)
Open:=38.35
Low:=38.35
Time:=17:30:59
Change:=1.48
Volume:=1216480
Cur:=39.66
Bid:=38.74
Ask:=40.42
High:=40.23
Change %:=3.88

(sptn)
Open:=20.45
Low:=20.32
Time:=7:22:03
Change:=0.19
Volume:=114427
Cur:=20.5
Bid:=19.96
Ask:=21.03
High:=20.51
Change %:=0.94

(spw)
Open:=82.65
Low:=82.22
Time:=16:55:04
Change:=0.47
Volume:=255093
Cur:=82.47
Bid:=82.0
Ask:=82.49
High:=83.7
Change %:=0.57

(srcl)
Open:=92.19
Low:=91.33
Time:=16:10:30
Change:=0.16
Volume:=262095
Cur:=91.49
Bid:=91.49
Ask:=91.51
High:=92.74
Change %:=0.18

(srdx)
Open:=11.54
Low:=11.54
Time:=7:22:03
Change:=0.57
Volume:=58505
Cur:=12.06
Bid:=10.7
Ask:=12.76
High:=12.295
Change %:=4.96

(sri)
Open:=15.13
Low:=14.87
Time:=7:52:04
Change:=0.09
Volume:=106964
Cur:=15.06
Bid:=14.56
Ask:=15.62
High:=15.22
Change %:=0.60

(srsl)
Open:=9.9201
Low:=9.84
Time:=7:22:03
Change:=-0.03
Volume:=18609
Cur:=9.92
Bid:=9.71
Ask:=10.75
High:=10.11
Change %:=-0.30

(srx)
Open:=31.19
Low:=31.18
Time:=16:58:16
Change:=0.03
Volume:=553087
Cur:=31.22
Bid:=30.53
Ask:=31.93
High:=31.23
Change %:=0.10

(srz)
Open:=9.65
Low:=9.56
Time:=7:52:04
Change:=0.11
Volume:=1292121
Cur:=9.61
Bid:=9.23
Ask:=9.59
High:=9.96
Change %:=1.16

(ssp)
Open:=9.32
Low:=9.23
Time:=17:05:08
Change:=0.06
Volume:=210490
Cur:=9.31
Bid:=8.88
Ask:=9.6
High:=9.52
Change %:=0.65

(stba)
Open:=18.01
Low:=17.95
Time:=7:22:03
Change:=0.15
Volume:=63109
Cur:=18.06
Bid:=17.99
Ask:=18.11
High:=18.28
Change %:=0.84

(stfc)
Open:=17.11
Low:=17.04
Time:=7:22:03
Change:=0.14
Volume:=24388
Cur:=17.18
Bid:=14.14
Ask:=20.09
High:=17.29
Change %:=0.82

(sti)
Open:=25.07
Low:=24.75
Time:=17:42:19
Change:=0.17
Volume:=5456543
Cur:=25.11
Bid:=24.9
Ask:=25.23
High:=25.33
Change %:=0.68

(stnr)
Open:=50.26
Low:=49.35
Time:=16:58:15
Change:=-0.19
Volume:=32783
Cur:=49.82
Bid:=45.5
Ask:=52.32
High:=50.82
Change %:=-0.38

(stu)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.87
Low:=20.67
Time:=7:52:04
Change:=0.04
Volume:=612883
Cur:=20.74
Bid:=20.34
Ask:=21.09
High:=20.9
Change %:=0.19

(stx)
Open:=16.75
Low:=16.66
Time:=16:03:31
Change:=0.235
Volume:=5821835
Cur:=16.83
Bid:=16.84
Ask:=16.88
High:=16.955
Change %:=1.42

(sui)
Open:=38.46
Low:=37.98
Time:=7:52:04
Change:=-0.33
Volume:=79756
Cur:=38.04
Bid:=37.21
Ask:=38.85
High:=38.67
Change %:=-0.86

(sumr)
Open:=8.46
Low:=8.46
Time:=7:22:03
Change:=0.07
Volume:=48002
Cur:=8.54
Bid:=8.47
Ask:=8.57
High:=8.57
Change %:=0.83

(supx)
Open:=21.49
Low:=21.475
Time:=7:22:03
Change:=0.07
Volume:=16531
Cur:=21.64
Bid:=20.4
Ask:=22.63
High:=21.84
Change %:=0.32

(sur)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.59
Low:=39.56
Time:=16:16:50
Change:=-0.07
Volume:=10360688
Cur:=39.59
Bid:=38.8
Ask:=39.63
High:=39.68
Change %:=-0.18

(swk)
Open:=71.33
Low:=70.35
Time:=17:30:59
Change:=-0.05
Volume:=1777388
Cur:=71.1
Bid:=70.05
Ask:=71.48
High:=71.8
Change %:=-0.07

(swm)
Open:=56.72
Low:=56.57
Time:=16:49:36
Change:=0.31
Volume:=79968
Cur:=56.85
Bid:=56.51
Ask:=57.09
High:=57.27
Change %:=0.55

(sxt)
Open:=38.39
Low:=38.12
Time:=16:30:05
Change:=0.11
Volume:=168046
Cur:=38.24
Bid:=37.46
Ask:=39.08
High:=38.85
Change %:=0.29

(sy)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.14
Low:=20.79
Time:=7:22:03
Change:=-0.01
Volume:=211109
Cur:=21.0
Bid:=20.44
Ask:=21.0
High:=21.14
Change %:=-0.05

(symc)
Open:=19.33
Low:=19.23
Time:=7:22:03
Change:=0.04
Volume:=7135209
Cur:=19.27
Bid:=19.28
Ask:=19.29
High:=19.59
Change %:=0.21

(symm)
Open:=6.09
Low:=6.06
Time:=16:32:25
Change:=0.15
Volume:=78090
Cur:=6.21
Bid:=6.08
Ask:=6.19
High:=6.22
Change %:=2.48

(synm)
Open:=1.37
Low:=1.37
Time:=7:22:03
Change:=0.04
Volume:=1248493
Cur:=1.42
Bid:=1.39
Ask:=1.43
High:=1.45
Change %:=2.90

(syno)
Open:=17.5501
Low:=17.5501
Time:=16:15:39
Change:=0.45
Volume:=31937
Cur:=17.9
Bid:=17.21
Ask:=17.95
High:=17.95
Change %:=2.58

(synt)
Open:=58.61
Low:=58.23
Time:=7:22:03
Change:=0.31
Volume:=226571
Cur:=58.5
Bid:=56.35
Ask:=60.57
High:=58.82
Change %:=0.53

(syx)
Open:=15.93
Low:=15.88
Time:=7:52:04
Change:=0.18
Volume:=30465
Cur:=16.03
Bid:=15.13
Ask:=16.68
High:=16.21
Change %:=1.14

(t)
Open:=30.86
Low:=30.72
Time:=16:00:05
Change:=0.03
Volume:=13882071
Cur:=30.8
Bid:=30.8
Ask:=30.81
High:=31.09
Change %:=0.10

(tal)
Open:=33.52
Low:=32.17
Time:=7:52:04
Change:=-0.78
Volume:=552867
Cur:=32.46
Bid:=32.0
Ask:=33.12
High:=33.52
Change %:=-2.35

(tap)
Open:=43.8
Low:=43.66
Time:=16:30:24
Change:=0.32
Volume:=850975
Cur:=44.03
Bid:=43.8
Ask:=44.03
High:=44.18
Change %:=0.73

(tasr)
Open:=4.4
Low:=4.31
Time:=16:20:53
Change:=-0.03
Volume:=147895
Cur:=4.35
Bid:=4.29
Ask:=4.46
High:=4.4264
Change %:=-0.68

(tast)
Open:=10.31
Low:=10.1
Time:=16:02:59
Change:=0.0
Volume:=45066
Cur:=10.28
Bid:=10.22
Ask:=11.06
High:=10.47
Change %:=0.00

(tat)
Open:=1.67
Low:=1.58
Time:=11:00:35
Change:=-0.09
Volume:=5079345
Cur:=1.59
Bid:=1.58
Ask:=1.63
High:=1.7
Change %:=-5.36

(tayc)
Open:=9.14
Low:=9.14
Time:=7:22:03
Change:=0.13
Volume:=37241
Cur:=9.28
Bid:=8.17
Ask:=10.08
High:=9.44
Change %:=1.42

(tbnk)
Open:=20.73
Low:=20.73
Time:=7:22:03
Change:=0.41
Volume:=20392
Cur:=21.01
Bid:=20.22
Ask:=21.7
High:=21.01
Change %:=1.99

(tc)
Open:=10.02
Low:=9.95
Time:=7:52:04
Change:=0.15
Volume:=1957063
Cur:=10.03
Bid:=10.04
Ask:=10.08
High:=10.225
Change %:=1.52

(tcb)
Open:=13.61
Low:=13.47
Time:=17:30:59
Change:=-0.07
Volume:=1145189
Cur:=13.5
Bid:=13.08
Ask:=13.96
High:=13.68
Change %:=-0.52

(tco)
Open:=61.68
Low:=60.98
Time:=17:20:04
Change:=-0.26
Volume:=488086
Cur:=60.99
Bid:=59.64
Ask:=63.3
High:=62.14
Change %:=-0.42

(tcrd)
Open:=13.1
Low:=12.92
Time:=7:22:03
Change:=-0.04
Volume:=15817
Cur:=13.04
Bid:=12.91
Ask:=13.24
High:=13.22
Change %:=-0.31

(tdy)
Open:=50.0
Low:=49.69
Time:=7:52:04
Change:=0.47
Volume:=167949
Cur:=50.11
Bid:=49.05
Ask:=50.4
High:=50.5
Change %:=0.95

(te)
Open:=18.97
Low:=18.79
Time:=7:52:04
Change:=-0.05
Volume:=999079
Cur:=18.82
Bid:=18.73
Ask:=18.82
High:=19.03
Change %:=-0.26

(tecua)
Open:=10.46
Low:=10.39
Time:=7:22:03
Change:=0.37
Volume:=31691
Cur:=10.78
Bid:=10.0
Ask:=11.86
High:=10.8
Change %:=3.55

(ten)
Open:=43.59
Low:=43.35
Time:=17:30:59
Change:=0.49
Volume:=902521
Cur:=43.6
Bid:=43.02
Ask:=44.35
High:=44.33
Change %:=1.14

(ter)
Open:=13.86
Low:=13.77
Time:=17:25:41
Change:=0.06
Volume:=3908284
Cur:=13.8
Bid:=13.55
Ask:=14.11
High:=14.1201
Change %:=0.44

(teva)
Open:=49.23
Low:=49.15
Time:=7:22:03
Change:=0.17
Volume:=2537128
Cur:=49.23
Bid:=49.25
Ask:=49.49
High:=49.72
Change %:=0.35

(tfx)
Open:=62.66
Low:=62.39
Time:=7:52:04
Change:=0.3
Volume:=236542
Cur:=62.85
Bid:=62.55
Ask:=62.89
High:=63.26
Change %:=0.48

(tg)
Open:=19.45
Low:=19.02
Time:=7:52:04
Change:=0.2
Volume:=65064
Cur:=19.47
Bid:=18.55
Ask:=20.61
High:=19.78
Change %:=1.04

(tgh)
Open:=29.92
Low:=29.41
Time:=16:42:23
Change:=-0.03
Volume:=83739
Cur:=29.6
Bid:=28.02
Ask:=31.1
High:=30.22
Change %:=-0.10

(tgi)
Open:=101.07
Low:=101.05
Time:=16:23:48
Change:=1.79
Volume:=353074
Cur:=102.72
Bid:=98.86
Ask:=103.79
High:=103.77
Change %:=1.77

(thff)
Open:=33.05
Low:=33.05
Time:=7:22:03
Change:=0.28
Volume:=13868
Cur:=33.52
Bid:=32.31
Ask:=34.25
High:=33.69
Change %:=0.84

(thmd)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=27.88
Low:=27.77
Time:=7:52:04
Change:=0.44
Volume:=523805
Cur:=28.23
Bid:=27.52
Ask:=28.86
High:=28.55
Change %:=1.58

(thrx)
Open:=24.61
Low:=24.32
Time:=7:22:03
Change:=0.09
Volume:=444517
Cur:=24.61
Bid:=24.02
Ask:=25.2
High:=25.4
Change %:=0.37

(tie)
Open:=17.94
Low:=17.88
Time:=17:38:14
Change:=1.24
Volume:=4802506
Cur:=18.9
Bid:=18.35
Ask:=18.89
High:=18.93
Change %:=7.02

(tif)
Open:=81.17
Low:=81.03
Time:=7:52:04
Change:=1.58
Volume:=1784227
Cur:=82.08
Bid:=81.62
Ask:=82.58
High:=83.0
Change %:=1.96

(tiny)
Open:=5.49
Low:=5.41
Time:=7:22:03
Change:=0.03
Volume:=110481
Cur:=5.5
Bid:=5.26
Ask:=5.55
High:=5.58
Change %:=0.55

(tisi)
Open:=23.73
Low:=23.52
Time:=7:22:03
Change:=0.53
Volume:=26047
Cur:=23.99
Bid:=22.0
Ask:=25.17
High:=24.23
Change %:=2.26

(tjx)
Open:=55.48
Low:=55.0
Time:=7:52:04
Change:=0.06
Volume:=2744817
Cur:=55.27
Bid:=55.07
Ask:=55.27
High:=55.83
Change %:=0.11

(tklc)
Open:=8.79
Low:=8.79
Time:=17:06:31
Change:=0.24
Volume:=1162277
Cur:=8.96
Bid:=8.55
Ask:=9.26
High:=9.06
Change %:=2.75

(tkr)
Open:=50.35
Low:=49.82
Time:=17:30:04
Change:=0.01
Volume:=1166413
Cur:=49.93
Bid:=48.99
Ask:=50.98
High:=50.39
Change %:=0.02

(tmp)
Open:=40.53
Low:=40.4
Time:=9:27:34
Change:=0.19
Volume:=20152
Cur:=40.64
Bid:=40.3
Ask:=40.81
High:=40.7
Change %:=0.47

(tmrk)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.97
Low:=40.79
Time:=17:01:48
Change:=0.72
Volume:=71786
Cur:=41.34
Bid:=39.46
Ask:=42.5
High:=41.87
Change %:=1.77

(tnk)
Open:=8.93
Low:=8.9
Time:=7:52:04
Change:=0.09
Volume:=344758
Cur:=8.95
Bid:=8.84
Ask:=9.29
High:=9.15
Change %:=1.02

(tpgi)
Open:=3.39
Low:=3.39
Time:=16:40:56
Change:=0.05
Volume:=8028
Cur:=3.45
Bid:=2.71
Ask:=4.08
High:=3.49
Change %:=1.47

(trad)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.38
Low:=23.16
Time:=7:22:03
Change:=0.29
Volume:=149746
Cur:=23.47
Bid:=22.88
Ask:=24.06
High:=23.59
Change %:=1.25

(trex)
Open:=20.49
Low:=20.0
Time:=16:31:00
Change:=-0.44
Volume:=403601
Cur:=20.01
Bid:=19.48
Ask:=20.48
High:=20.68
Change %:=-2.15

(trmk)
Open:=23.66
Low:=23.48
Time:=7:22:03
Change:=0.12
Volume:=159043
Cur:=23.59
Bid:=23.55
Ask:=23.63
High:=23.89
Change %:=0.51

(trow)
Open:=59.13
Low:=58.65
Time:=7:22:03
Change:=0.16
Volume:=1954591
Cur:=58.9
Bid:=58.85
Ask:=59.16
High:=60.39
Change %:=0.27

(trv)
Open:=58.49
Low:=58.3
Time:=16:02:07
Change:=0.14
Volume:=2936270
Cur:=58.47
Bid:=58.28
Ask:=58.63
High:=59.05
Change %:=0.24

(tsn)
Open:=18.68
Low:=18.52
Time:=16:42:13
Change:=-0.06
Volume:=2779707
Cur:=18.57
Bid:=18.5
Ask:=18.67
High:=18.73
Change %:=-0.32

(tsra)
Open:=15.88
Low:=15.63
Time:=17:30:59
Change:=0.07
Volume:=606154
Cur:=15.89
Bid:=15.41
Ask:=16.19
High:=16.07
Change %:=0.44

(ttec)
Open:=21.68
Low:=20.91
Time:=7:22:03
Change:=0.16
Volume:=154111
Cur:=21.86
Bid:=21.2
Ask:=22.31
High:=22.1
Change %:=0.74

(ttek)
Open:=22.44
Low:=22.31
Time:=7:22:03
Change:=0.1
Volume:=322521
Cur:=22.5
Bid:=21.97
Ask:=22.76
High:=23.0
Change %:=0.45

(tti)
Open:=12.21
Low:=12.21
Time:=7:52:04
Change:=0.27
Volume:=440273
Cur:=12.41
Bid:=11.97
Ask:=12.79
High:=12.64
Change %:=2.22

(tues)
Open:=4.2
Low:=4.11
Time:=7:22:03
Change:=-0.36
Volume:=405305
Cur:=4.18
Bid:=3.92
Ask:=4.98
High:=4.38
Change %:=-7.93

(tvl)
Open:=4.53
Low:=4.39
Time:=7:52:04
Change:=-0.01
Volume:=76403
Cur:=4.47
Bid:=3.54
Ask:=5.2
High:=4.6
Change %:=-0.22

(tw)
Open:=63.13
Low:=62.7501
Time:=16:14:07
Change:=0.22
Volume:=320016
Cur:=63.0
Bid:=60.99
Ask:=65.47
High:=63.82
Change %:=0.35

(twin)
Open:=38.22
Low:=38.22
Time:=16:17:36
Change:=1.17
Volume:=57803
Cur:=39.25
Bid:=39.07
Ask:=39.36
High:=39.52
Change %:=3.07

(two)
Open:=
Low:=
Time:=2:06:28
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.47
Low:=35.47
Time:=7:52:04
Change:=0.41
Volume:=6867455
Cur:=35.81
Bid:=35.38
Ask:=35.83
High:=36.1151
Change %:=1.16

(txn)
Open:=31.5
Low:=30.84
Time:=17:37:04
Change:=-0.25
Volume:=12707336
Cur:=31.0
Bid:=30.9
Ask:=31.06
High:=31.59
Change %:=-0.80

(txt)
Open:=22.2
Low:=22.09
Time:=16:42:32
Change:=0.11
Volume:=3055071
Cur:=22.18
Bid:=22.07
Ask:=22.27
High:=22.55
Change %:=0.50

(tyl)
Open:=26.7
Low:=26.62
Time:=17:30:59
Change:=0.2
Volume:=95815
Cur:=26.78
Bid:=26.14
Ask:=27.43
High:=27.1
Change %:=0.75

(ueic)
Open:=25.24
Low:=25.09
Time:=7:22:03
Change:=0.09
Volume:=25277
Cur:=25.33
Bid:=24.33
Ask:=26.19
High:=25.6
Change %:=0.36

(ufcs)
Open:=17.92
Low:=17.76
Time:=16:41:48
Change:=0.31
Volume:=33440
Cur:=18.14
Bid:=17.85
Ask:=18.53
High:=18.19
Change %:=1.74

(ufpi)
Open:=24.14
Low:=23.78
Time:=17:00:58
Change:=-0.07
Volume:=122465
Cur:=24.07
Bid:=23.0
Ask:=27.0
High:=24.67
Change %:=-0.29

(ufs)
Open:=95.92
Low:=94.845
Time:=17:30:59
Change:=-0.12
Volume:=429079
Cur:=95.06
Bid:=94.0
Ask:=97.0
High:=97.3
Change %:=-0.13

(ugi)
Open:=32.25
Low:=31.98
Time:=17:06:22
Change:=-0.04
Volume:=480338
Cur:=32.04
Bid:=31.37
Ask:=32.8
High:=32.34
Change %:=-0.12

(uhs)
Open:=53.07
Low:=52.91
Time:=17:17:47
Change:=0.1
Volume:=936299
Cur:=53.03
Bid:=52.01
Ask:=55.14
High:=54.16
Change %:=0.19

(uil)
Open:=32.93
Low:=32.71
Time:=16:56:25
Change:=-0.03
Volume:=313372
Cur:=32.83
Bid:=32.01
Ask:=33.44
High:=33.0
Change %:=-0.09

(ulta)
Open:=64.86
Low:=64.5
Time:=17:20:30
Change:=0.58
Volume:=531891
Cur:=64.87
Bid:=64.25
Ask:=64.6
High:=66.33
Change %:=0.90

(ulti)
Open:=55.85
Low:=55.52
Time:=7:22:03
Change:=1.13
Volume:=136007
Cur:=56.66
Bid:=48.23
Ask:=60.0
High:=57.15
Change %:=2.03

(umbf)
Open:=44.6
Low:=44.1
Time:=7:22:03
Change:=0.14
Volume:=132827
Cur:=44.36
Bid:=43.46
Ask:=45.27
High:=45.12
Change %:=0.32

(umh)
Open:=10.81
Low:=10.75
Time:=11:00:35
Change:=0.14
Volume:=23246
Cur:=10.92
Bid:=10.1
Ask:=11.22
High:=10.92
Change %:=1.30

(umpq)
Open:=11.73
Low:=11.67
Time:=17:30:59
Change:=0.1
Volume:=416617
Cur:=11.78
Bid:=11.35
Ask:=12.04
High:=11.91
Change %:=0.86

(unca)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.17
Low:=44.13
Time:=16:21:31
Change:=0.94
Volume:=293741
Cur:=44.74
Bid:=44.68
Ask:=44.83
High:=45.21
Change %:=2.15

(unp)
Open:=101.88
Low:=101.39
Time:=7:52:04
Change:=0.86
Volume:=2108919
Cur:=102.15
Bid:=102.01
Ask:=102.58
High:=103.57
Change %:=0.85

(untd)
Open:=6.23
Low:=6.15
Time:=7:22:03
Change:=0.07
Volume:=384510
Cur:=6.24
Bid:=6.16
Ask:=6.49
High:=6.33
Change %:=1.13

(upl)
Open:=45.04
Low:=45.01
Time:=7:52:04
Change:=0.29
Volume:=981956
Cur:=45.19
Bid:=44.48
Ask:=45.92
High:=46.1
Change %:=0.65

(ups)
Open:=73.65
Low:=73.21
Time:=7:52:04
Change:=0.17
Volume:=2688873
Cur:=73.42
Bid:=73.42
Ask:=73.65
High:=74.15
Change %:=0.23

(urbn)
Open:=31.86
Low:=31.74
Time:=7:22:03
Change:=0.15
Volume:=1761094
Cur:=31.85
Bid:=31.13
Ask:=31.85
High:=32.46
Change %:=0.47

(uri)
Open:=24.65
Low:=23.69
Time:=7:52:04
Change:=-0.81
Volume:=3255909
Cur:=23.81
Bid:=23.18
Ask:=23.99
High:=24.87
Change %:=-3.29

(urs)
Open:=44.28
Low:=43.64
Time:=16:38:49
Change:=-0.28
Volume:=815398
Cur:=43.68
Bid:=43.48
Ask:=43.92
High:=44.53
Change %:=-0.64

(usap)
Open:=50.0
Low:=48.93
Time:=16:52:50
Change:=-0.2
Volume:=98856
Cur:=49.1
Bid:=48.21
Ask:=49.24
High:=50.05
Change %:=-0.41

(usb)
Open:=25.06
Low:=25.01
Time:=17:37:06
Change:=0.16
Volume:=10426793
Cur:=25.12
Bid:=24.98
Ask:=25.11
High:=25.52
Change %:=0.64

(usph)
Open:=24.42
Low:=24.399
Time:=16:30:03
Change:=0.73
Volume:=21140
Cur:=25.04
Bid:=24.1
Ask:=27.17
High:=25.1699
Change %:=3.00

(utek)
Open:=24.45
Low:=24.15
Time:=17:06:15
Change:=0.81
Volume:=567728
Cur:=24.89
Bid:=24.26
Ask:=25.47
High:=25.1
Change %:=3.36

(uti)
Open:=20.53
Low:=20.5
Time:=7:52:04
Change:=0.62
Volume:=107893
Cur:=21.09
Bid:=19.41
Ask:=22.12
High:=21.37
Change %:=3.03

(utr)
Open:=29.49
Low:=29.305
Time:=17:07:27
Change:=0.36
Volume:=274106
Cur:=29.66
Bid:=28.93
Ask:=30.29
High:=30.0
Change %:=1.23

(utx)
Open:=88.7
Low:=87.99
Time:=16:01:06
Change:=-0.29
Volume:=3706885
Cur:=88.17
Bid:=88.15
Ask:=88.17
High:=89.34
Change %:=-0.33

(uve)
Open:=4.72
Low:=4.7
Time:=17:00:43
Change:=0.04
Volume:=121204
Cur:=4.75
Bid:=4.72
Ask:=4.84
High:=4.8
Change %:=0.85

(uvv)
Open:=37.04
Low:=36.71
Time:=7:52:04
Change:=-0.01
Volume:=134955
Cur:=36.81
Bid:=36.5
Ask:=37.54
High:=37.31
Change %:=-0.03

(vcbi)
Open:=5.91
Low:=5.87
Time:=7:22:03
Change:=0.07
Volume:=39253
Cur:=5.96
Bid:=5.3
Ask:=6.53
High:=5.97
Change %:=1.19

(vci)
Open:=30.42
Low:=29.73
Time:=7:52:04
Change:=0.15
Volume:=491081
Cur:=30.42
Bid:=29.67
Ask:=30.74
High:=30.72
Change %:=0.50

(vgr)
Open:=17.74
Low:=17.72
Time:=16:21:27
Change:=0.05
Volume:=194325
Cur:=17.77
Bid:=17.66
Ask:=17.86
High:=17.89
Change %:=0.28

(vlccf)
Open:=22.27
Low:=21.75
Time:=7:22:03
Change:=-0.16
Volume:=84598
Cur:=21.97
Bid:=21.83
Ask:=21.96
High:=22.53
Change %:=-0.72

(vlgea)
Open:=28.0
Low:=26.09
Time:=16:41:07
Change:=-0.61
Volume:=33228
Cur:=27.39
Bid:=26.02
Ask:=27.84
High:=28.0
Change %:=-2.18

(vmed)
Open:=27.93
Low:=27.65
Time:=7:22:03
Change:=0.065
Volume:=6220251
Cur:=27.72
Bid:=27.25
Ask:=27.74
High:=28.29
Change %:=0.24

(vnda)
Open:=7.19
Low:=7.19
Time:=16:25:38
Change:=0.12
Volume:=64656
Cur:=7.31
Bid:=7.3
Ask:=7.62
High:=7.346
Change %:=1.67

(vocs)
Open:=31.41
Low:=31.11
Time:=7:22:03
Change:=-0.02
Volume:=154447
Cur:=31.31
Bid:=30.59
Ask:=32.0
High:=31.78
Change %:=-0.06

(vod)
Open:=25.77
Low:=25.76
Time:=7:22:03
Change:=0.14
Volume:=8104761
Cur:=26.04
Bid:=25.99
Ask:=26.02
High:=26.2196
Change %:=0.54

(volc)
Open:=32.26
Low:=31.98
Time:=16:53:06
Change:=0.81
Volume:=627103
Cur:=32.77
Bid:=31.98
Ask:=33.44
High:=32.85
Change %:=2.53

(vpfg)
Open:=13.94
Low:=13.868
Time:=7:22:03
Change:=0.07
Volume:=121882
Cur:=13.96
Bid:=13.49
Ask:=14.36
High:=14.0
Change %:=0.50

(vphm)
Open:=19.35
Low:=19.27
Time:=7:22:03
Change:=0.21
Volume:=732959
Cur:=19.51
Bid:=19.0
Ask:=19.9
High:=19.74
Change %:=1.09

(vrad)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.69
Low:=33.325
Time:=16:10:59
Change:=-0.16
Volume:=2288598
Cur:=33.4
Bid:=33.36
Ask:=33.45
High:=33.92
Change %:=-0.48

(vrtx)
Open:=51.57
Low:=51.18
Time:=16:10:50
Change:=0.08
Volume:=1663188
Cur:=51.49
Bid:=50.01
Ask:=51.18
High:=52.33
Change %:=0.16

(vrx)
Open:=52.27
Low:=52.27
Time:=7:52:04
Change:=0.68
Volume:=1155658
Cur:=52.99
Bid:=52.53
Ask:=52.85
High:=54.04
Change %:=1.30

(vsec)
Open:=24.05
Low:=23.75
Time:=7:22:03
Change:=0.075
Volume:=12611
Cur:=23.93
Bid:=22.84
Ask:=24.99
High:=24.16
Change %:=0.31

(vz)
Open:=37.16
Low:=36.86
Time:=16:01:03
Change:=-0.15
Volume:=11368896
Cur:=36.94
Bid:=36.94
Ask:=36.95
High:=37.27
Change %:=-0.40

(wab)
Open:=64.84
Low:=64.27
Time:=7:52:04
Change:=-0.18
Volume:=248724
Cur:=64.44
Bid:=64.14
Ask:=64.48
High:=65.5
Change %:=-0.28

(wash)
Open:=23.0
Low:=22.73
Time:=7:22:03
Change:=0.13
Volume:=34870
Cur:=22.99
Bid:=22.66
Ask:=23.25
High:=23.0675
Change %:=0.57

(wat)
Open:=94.97
Low:=94.1
Time:=7:52:04
Change:=0.06
Volume:=491756
Cur:=94.47
Bid:=91.74
Ask:=95.06
High:=95.35
Change %:=0.06

(wbc)
Open:=68.25
Low:=68.25
Time:=16:42:20
Change:=0.75
Volume:=662825
Cur:=68.56
Bid:=68.03
Ask:=70.99
High:=69.25
Change %:=1.11

(wbsn)
Open:=26.96
Low:=26.76
Time:=7:22:03
Change:=0.24
Volume:=191579
Cur:=27.1
Bid:=26.53
Ask:=27.66
High:=27.37
Change %:=0.89

(wcrx)
Open:=24.38
Low:=23.76
Time:=16:04:27
Change:=-0.31
Volume:=1542020
Cur:=23.89
Bid:=23.23
Ask:=23.89
High:=24.65
Change %:=-1.28

(wern)
Open:=25.55
Low:=25.44
Time:=7:22:03
Change:=0.32
Volume:=692263
Cur:=25.63
Bid:=25.63
Ask:=26.35
High:=25.8
Change %:=1.26

(weys)
Open:=25.23
Low:=25.2
Time:=16:04:22
Change:=0.25
Volume:=9601
Cur:=25.4
Bid:=25.02
Ask:=26.67
High:=25.49
Change %:=0.99

(wfd)
Open:=8.47
Low:=8.45
Time:=16:39:27
Change:=0.13
Volume:=31837
Cur:=8.57
Bid:=8.32
Ask:=9.94
High:=8.69
Change %:=1.54

(wfm)
Open:=65.2
Low:=65.2
Time:=7:22:03
Change:=0.82
Volume:=1531686
Cur:=65.71
Bid:=65.67
Ask:=65.97
High:=67.42
Change %:=1.26

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

(wgo)
Open:=9.2
Low:=9.14
Time:=16:25:52
Change:=0.22
Volume:=264084
Cur:=9.32
Bid:=8.99
Ask:=9.68
High:=9.49
Change %:=2.42

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

(win)
Open:=12.93
Low:=12.78
Time:=16:04:32
Change:=-0.07
Volume:=3422823
Cur:=12.81
Bid:=12.8
Ask:=12.81
High:=12.97
Change %:=-0.54

(wina)
Open:=41.4
Low:=41.4
Time:=7:22:03
Change:=2.45
Volume:=41892
Cur:=44.89
Bid:=26.91
Ask:=45.31
High:=44.89
Change %:=5.77

(wlk)
Open:=51.36
Low:=51.15
Time:=7:52:04
Change:=0.65
Volume:=444704
Cur:=51.51
Bid:=49.8
Ask:=53.28
High:=52.29
Change %:=1.28

(wll)
Open:=56.1
Low:=56.1
Time:=7:52:04
Change:=0.87
Volume:=1959187
Cur:=56.44
Bid:=54.51
Ask:=59.61
High:=57.67
Change %:=1.57

(wlt)
Open:=112.64
Low:=112.05
Time:=16:21:24
Change:=2.06
Volume:=1399256
Cur:=113.62
Bid:=113.05
Ask:=113.5
High:=115.38
Change %:=1.85

(wmt)
Open:=54.07
Low:=53.84
Time:=16:00:32
Change:=0.08
Volume:=10089193
Cur:=54.02
Bid:=54.04
Ask:=54.05
High:=54.27
Change %:=0.15

(wnr)
Open:=19.8
Low:=19.66
Time:=7:52:04
Change:=0.29
Volume:=2461333
Cur:=19.83
Bid:=19.68
Ask:=19.82
High:=20.41
Change %:=1.48

(wor)
Open:=22.19
Low:=22.11
Time:=7:52:04
Change:=0.26
Volume:=1033257
Cur:=22.32
Bid:=21.81
Ask:=22.94
High:=22.86
Change %:=1.18

(wr)
Open:=27.07
Low:=26.785
Time:=7:52:04
Change:=-0.17
Volume:=737859
Cur:=26.79
Bid:=26.2
Ask:=26.84
High:=27.11
Change %:=-0.63

(wrc)
Open:=53.16
Low:=53.05
Time:=7:52:04
Change:=1.31
Volume:=1628925
Cur:=54.06
Bid:=53.76
Ask:=54.31
High:=54.27
Change %:=2.48

(wri)
Open:=26.31
Low:=25.92
Time:=17:30:59
Change:=-0.26
Volume:=632421
Cur:=25.92
Bid:=25.37
Ask:=26.63
High:=26.35
Change %:=-0.99

(wsbc)
Open:=19.32
Low:=19.25
Time:=7:22:03
Change:=0.48
Volume:=54795
Cur:=19.7
Bid:=18.34
Ask:=20.29
High:=19.85
Change %:=2.50

(wso)
Open:=66.15
Low:=65.5
Time:=7:52:04
Change:=0.2
Volume:=185469
Cur:=65.98
Bid:=63.98
Ask:=68.13
High:=66.65
Change %:=0.30

(wts)
Open:=36.57
Low:=36.35
Time:=7:52:04
Change:=0.08
Volume:=243645
Cur:=36.41
Bid:=35.68
Ask:=37.25
High:=36.76
Change %:=0.22

(wtsla)
Open:=4.92
Low:=4.87
Time:=7:22:03
Change:=0.12
Volume:=1564702
Cur:=5.0
Bid:=4.81
Ask:=5.14
High:=5.03
Change %:=2.46

(wwon)
Open:=5.78
Low:=5.54
Time:=7:22:03
Change:=0.14
Volume:=5081
Cur:=5.9
Bid:=4.86
Ask:=6.83
High:=6.09
Change %:=2.43

(wynn)
Open:=158.65
Low:=155.86
Time:=16:11:53
Change:=-0.52
Volume:=1698393
Cur:=156.35
Bid:=156.01
Ask:=156.37
High:=159.772
Change %:=-0.33

(xco)
Open:=16.11
Low:=15.6
Time:=16:55:04
Change:=-0.08
Volume:=8586430
Cur:=15.66
Bid:=15.55
Ask:=15.91
High:=16.37
Change %:=-0.51

(xec)
Open:=85.26
Low:=84.93
Time:=7:52:04
Change:=0.45
Volume:=550223
Cur:=85.45
Bid:=82.89
Ask:=85.98
High:=87.079
Change %:=0.53

(xlnx)
Open:=34.57
Low:=33.75
Time:=16:07:34
Change:=-0.39
Volume:=4886182
Cur:=33.92
Bid:=33.89
Ask:=34.01
High:=34.5895
Change %:=-1.14

(xnpt)
Open:=7.71
Low:=7.52
Time:=7:22:03
Change:=0.04
Volume:=290289
Cur:=7.72
Bid:=7.4
Ask:=7.98
High:=7.9
Change %:=0.52

(xom)
Open:=82.27
Low:=82.08
Time:=16:00:12
Change:=0.59
Volume:=18867088
Cur:=82.48
Bid:=82.5
Ask:=82.51
High:=83.46
Change %:=0.72

(xprt)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.16
Low:=39.04
Time:=16:04:17
Change:=0.24
Volume:=1009677
Cur:=39.25
Bid:=39.18
Ask:=39.25
High:=39.58
Change %:=0.62

(xrit)
Open:=4.91
Low:=4.82
Time:=16:14:26
Change:=-0.06
Volume:=50882
Cur:=4.84
Bid:=4.79
Ask:=4.87
High:=4.95
Change %:=-1.22

(xtxi)
Open:=12.45
Low:=12.35
Time:=7:22:03
Change:=0.15
Volume:=239706
Cur:=12.51
Bid:=12.17
Ask:=12.73
High:=12.76
Change %:=1.21

(xxia)
Open:=9.83
Low:=9.83
Time:=16:14:31
Change:=0.28
Volume:=1106307
Cur:=10.18
Bid:=10.01
Ask:=10.2
High:=10.22
Change %:=2.83

(yhoo)
Open:=15.01
Low:=14.87
Time:=7:22:03
Change:=0.05
Volume:=16567799
Cur:=14.91
Bid:=14.91
Ask:=14.92
High:=15.1
Change %:=0.34

(ysi)
Open:=10.65
Low:=10.54
Time:=7:52:04
Change:=-0.03
Volume:=496064
Cur:=10.55
Bid:=10.19
Ask:=10.95
High:=10.7
Change %:=-0.28

(yum)
Open:=55.41
Low:=55.4
Time:=16:40:37
Change:=0.6
Volume:=6263804
Cur:=55.58
Bid:=57.11
Ask:=57.19
High:=56.55
Change %:=1.09

(zbra)
Open:=42.32
Low:=41.49
Time:=16:30:00
Change:=-0.05
Volume:=167311
Cur:=41.96
Bid:=41.82
Ask:=42.2
High:=42.82
Change %:=-0.12

(zgen)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.95
Low:=5.91
Time:=16:55:38
Change:=0.05
Volume:=312223
Cur:=5.96
Bid:=5.86
Ask:=6.0
High:=6.0
Change %:=0.85

(zixi)
Open:=4.01
Low:=3.96
Time:=17:30:59
Change:=0.04
Volume:=865336
Cur:=4.03
Bid:=4.0
Ask:=4.1
High:=4.12
Change %:=1.00

(zoll)
Open:=57.43
Low:=57.35
Time:=17:30:59
Change:=0.63
Volume:=97999
Cur:=57.84
Bid:=54.97
Ask:=59.69
High:=58.26
Change %:=1.10

