(aa)
Open:=15.9
Low:=15.4
Time:=10:45:04
Change:=-0.4
Volume:=20993702
Cur:=15.45
Bid:=15.45
Ask:=15.46
High:=15.93
Change %:=-2.52

(aan)
Open:=27.98
Low:=27.55
Time:=10:45:04
Change:=-0.21
Volume:=491169
Cur:=27.67
Bid:=27.25
Ask:=28.36
High:=28.59
Change %:=-0.75

(aapl)
Open:=361.01
Low:=356.34
Time:=7:54:03
Change:=-0.25
Volume:=14972772
Cur:=357.77
Bid:=359.53
Ask:=360.0
High:=361.61
Change %:=-0.07

(abat)
Open:=1.03
Low:=1.0134
Time:=16:17:13
Change:=0.06
Volume:=2215999
Cur:=1.07
Bid:=1.07
Ask:=1.1
High:=1.1
Change %:=5.94

(abax)
Open:=29.88
Low:=28.73
Time:=7:54:03
Change:=-1.03
Volume:=60889
Cur:=28.76
Bid:=26.1
Ask:=31.63
High:=29.9
Change %:=-3.46

(abbc)
Open:=10.51
Low:=10.22
Time:=16:41:27
Change:=-0.2
Volume:=18920
Cur:=10.32
Bid:=10.16
Ask:=10.53
High:=10.53
Change %:=-1.90

(abcb)
Open:=9.29
Low:=9.1
Time:=7:54:03
Change:=-0.14
Volume:=19452
Cur:=9.14
Bid:=8.31
Ask:=10.19
High:=9.29
Change %:=-1.51

(abg)
Open:=19.43
Low:=18.64
Time:=16:10:48
Change:=-0.63
Volume:=216446
Cur:=18.79
Bid:=18.35
Ask:=19.37
High:=19.64
Change %:=-3.24

(abii)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.58
Low:=16.21
Time:=17:08:14
Change:=-0.24
Volume:=169667
Cur:=16.34
Bid:=15.92
Ask:=16.84
High:=16.65
Change %:=-1.45

(acas)
Open:=10.02
Low:=9.795
Time:=7:54:03
Change:=-0.12
Volume:=3815722
Cur:=9.84
Bid:=9.8
Ask:=10.1
High:=10.11
Change %:=-1.20

(acet)
Open:=6.48
Low:=6.3201
Time:=17:50:18
Change:=-0.12
Volume:=94456
Cur:=6.33
Bid:=6.05
Ask:=6.63
High:=6.65
Change %:=-1.86

(aco)
Open:=38.86
Low:=37.13
Time:=17:15:51
Change:=-1.5
Volume:=80831
Cur:=37.18
Bid:=33.77
Ask:=40.37
High:=39.03
Change %:=-3.88

(acom)
Open:=43.42
Low:=42.81
Time:=16:13:16
Change:=-0.23
Volume:=1075500
Cur:=43.22
Bid:=43.67
Ask:=44.15
High:=44.89
Change %:=-0.53

(actg)
Open:=38.07
Low:=36.59
Time:=17:35:02
Change:=-1.06
Volume:=194595
Cur:=36.96
Bid:=36.14
Ask:=37.74
High:=38.41
Change %:=-2.79

(actl)
Open:=
Low:=
Time:=2:06:16
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:=2:05:09
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=30.12
Low:=29.25
Time:=7:54:03
Change:=-0.72
Volume:=7030053
Cur:=29.35
Bid:=29.32
Ask:=29.4
High:=30.22
Change %:=-2.39

(adct)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=53.83
Low:=53.1699
Time:=16:02:43
Change:=-0.4
Volume:=1800033
Cur:=53.29
Bid:=53.07
Ask:=53.6
High:=54.1197
Change %:=-0.75

(adpi)
Open:=13.25
Low:=13.08
Time:=7:54:03
Change:=-0.02
Volume:=48222
Cur:=13.15
Bid:=12.32
Ask:=13.49
High:=13.25
Change %:=-0.15

(adpt)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=37.43
Low:=36.24
Time:=16:03:05
Change:=-0.91
Volume:=2909022
Cur:=36.35
Bid:=36.36
Ask:=36.55
High:=37.69
Change %:=-2.44

(adtn)
Open:=36.3
Low:=34.87
Time:=7:54:03
Change:=-0.86
Volume:=2280502
Cur:=35.25
Bid:=34.53
Ask:=35.94
High:=37.2792
Change %:=-2.38

(aec)
Open:=16.99
Low:=16.65
Time:=10:45:04
Change:=0.04
Volume:=217826
Cur:=16.86
Bid:=16.51
Ask:=17.34
High:=17.13
Change %:=0.24

(aeis)
Open:=13.01
Low:=12.58
Time:=16:21:02
Change:=-0.27
Volume:=555092
Cur:=12.73
Bid:=12.49
Ask:=12.75
High:=13.16
Change %:=-2.08

(aet)
Open:=43.56
Low:=43.21
Time:=10:45:04
Change:=0.05
Volume:=2487207
Cur:=43.44
Bid:=43.37
Ask:=43.68
High:=44.04
Change %:=0.12

(afce)
Open:=16.76
Low:=16.32
Time:=7:54:03
Change:=-0.47
Volume:=77072
Cur:=16.33
Bid:=15.94
Ask:=16.91
High:=16.85
Change %:=-2.80

(agam)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=50.39
Low:=48.45
Time:=10:45:04
Change:=-1.39
Volume:=1601117
Cur:=48.73
Bid:=48.45
Ask:=49.02
High:=50.79
Change %:=-2.77

(agx)
Open:=10.5
Low:=10.32
Time:=9:25:55
Change:=-0.11
Volume:=11426
Cur:=10.39
Bid:=10.21
Ask:=11.31
High:=10.6
Change %:=-1.05

(agys)
Open:=9.4
Low:=9.34
Time:=17:02:15
Change:=0.28
Volume:=594910
Cur:=9.67
Bid:=9.28
Ask:=9.78
High:=9.79
Change %:=2.98

(ahc)
Open:=7.35
Low:=7.07
Time:=17:23:46
Change:=-0.26
Volume:=1116247
Cur:=7.09
Bid:=6.6
Ask:=8.1
High:=7.35
Change %:=-3.54

(aht)
Open:=12.44
Low:=12.07
Time:=16:27:06
Change:=-0.15
Volume:=555364
Cur:=12.23
Bid:=11.87
Ask:=12.34
High:=12.48
Change %:=-1.21

(aig)
Open:=28.93
Low:=28.35
Time:=10:45:04
Change:=-0.34
Volume:=5754948
Cur:=28.5
Bid:=28.35
Ask:=28.68
High:=29.0
Change %:=-1.18

(airm)
Open:=74.64
Low:=72.95
Time:=16:00:56
Change:=-1.6
Volume:=78933
Cur:=73.3
Bid:=4.78
Ask:=73.69
High:=74.64
Change %:=-2.14

(ajg)
Open:=28.46
Low:=28.04
Time:=17:27:22
Change:=-0.29
Volume:=500928
Cur:=28.08
Bid:=27.59
Ask:=28.79
High:=28.54
Change %:=-1.02

(akam)
Open:=30.86
Low:=29.52
Time:=7:54:03
Change:=-1.33
Volume:=6262170
Cur:=29.62
Bid:=29.68
Ask:=29.7
High:=30.93
Change %:=-4.30

(alb)
Open:=68.76
Low:=67.58
Time:=10:45:04
Change:=-0.52
Volume:=851583
Cur:=67.92
Bid:=67.55
Ask:=68.35
High:=69.17
Change %:=-0.76

(alc)
Open:=16.56
Low:=15.95
Time:=10:45:04
Change:=-0.2
Volume:=29088
Cur:=16.28
Bid:=14.81
Ask:=17.49
High:=16.56
Change %:=-1.21

(ale)
Open:=41.48
Low:=41.048
Time:=16:34:35
Change:=-0.41
Volume:=105905
Cur:=41.09
Bid:=40.71
Ask:=41.51
High:=41.63
Change %:=-0.99

(alex)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.79
Low:=30.92
Time:=17:00:00
Change:=0.43
Volume:=22490
Cur:=31.66
Bid:=31.08
Ask:=34.0
High:=32.24
Change %:=1.38

(alth)
Open:=2.07
Low:=2.01
Time:=7:54:03
Change:=-0.05
Volume:=427887
Cur:=2.02
Bid:=2.02
Ask:=2.03
High:=2.09
Change %:=-2.42

(altr)
Open:=43.93
Low:=42.47
Time:=16:02:43
Change:=-1.08
Volume:=6698900
Cur:=42.58
Bid:=42.46
Ask:=42.62
High:=44.05
Change %:=-2.47

(alxa)
Open:=1.76
Low:=1.72
Time:=16:22:59
Change:=-0.04
Volume:=256016
Cur:=1.72
Bid:=1.71
Ask:=1.81
High:=1.77
Change %:=-2.27

(alxn)
Open:=51.31
Low:=50.61
Time:=7:54:03
Change:=0.02
Volume:=1302245
Cur:=51.27
Bid:=46.48
Ask:=51.31
High:=51.66
Change %:=0.04

(aly)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=12.45
Low:=12.24
Time:=7:54:03
Change:=-0.17
Volume:=22452951
Cur:=12.27
Bid:=12.26
Ask:=12.27
High:=12.64
Change %:=-1.37

(amg)
Open:=101.6
Low:=99.43
Time:=17:12:29
Change:=-1.63
Volume:=415341
Cur:=99.68
Bid:=99.11
Ask:=105.62
High:=102.94
Change %:=-1.61

(amgn)
Open:=56.56
Low:=55.49
Time:=7:54:03
Change:=-0.93
Volume:=7139402
Cur:=55.68
Bid:=55.54
Ask:=55.84
High:=56.6
Change %:=-1.64

(amn)
Open:=85.39
Low:=85.19
Time:=10:45:04
Change:=-0.03
Volume:=197286
Cur:=85.21
Bid:=84.71
Ask:=85.59
High:=85.42
Change %:=-0.04

(amp)
Open:=56.22
Low:=54.65
Time:=17:18:41
Change:=-1.12
Volume:=2089591
Cur:=54.75
Bid:=54.64
Ask:=55.03
High:=56.35
Change %:=-2.00

(amph)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.8
Low:=26.18
Time:=7:54:03
Change:=-0.57
Volume:=131805
Cur:=26.23
Bid:=26.25
Ask:=28.45
High:=26.9
Change %:=-2.13

(amt)
Open:=53.15
Low:=52.0
Time:=17:39:44
Change:=-0.8
Volume:=1736856
Cur:=52.32
Bid:=52.07
Ask:=52.6
High:=53.39
Change %:=-1.51

(amzn)
Open:=213.58
Low:=209.38
Time:=7:54:03
Change:=-3.12
Volume:=3833947
Cur:=210.38
Bid:=212.01
Ask:=212.6
High:=215.91
Change %:=-1.46

(anf)
Open:=73.5
Low:=72.06
Time:=16:14:42
Change:=0.18
Volume:=2069001
Cur:=73.35
Bid:=72.91
Ask:=73.64
High:=75.05
Change %:=0.25

(ango)
Open:=14.44
Low:=14.0
Time:=7:54:03
Change:=-0.43
Volume:=98666
Cur:=14.01
Bid:=11.19
Ask:=14.33
High:=14.639
Change %:=-2.98

(anr)
Open:=45.35
Low:=44.1
Time:=10:45:04
Change:=-0.73
Volume:=3848441
Cur:=44.27
Bid:=44.31
Ask:=44.59
High:=45.975
Change %:=-1.62

(anth)
Open:=8.09
Low:=7.86
Time:=7:54:03
Change:=-0.14
Volume:=63670
Cur:=7.98
Bid:=7.56
Ask:=8.89
High:=8.16
Change %:=-1.72

(anv)
Open:=39.23
Low:=37.67
Time:=17:05:50
Change:=-1.09
Volume:=879487
Cur:=38.11
Bid:=37.28
Ask:=38.89
High:=39.48
Change %:=-2.78

(aoi)
Open:=3.25
Low:=3.19
Time:=10:45:04
Change:=-0.03
Volume:=581145
Cur:=3.22
Bid:=3.01
Ask:=3.73
High:=3.37
Change %:=-0.92

(aon)
Open:=50.89
Low:=50.18
Time:=10:45:04
Change:=-0.42
Volume:=1244227
Cur:=50.26
Bid:=50.41
Ask:=52.39
High:=51.0
Change %:=-0.83

(apac)
Open:=8.45
Low:=8.44
Time:=16:45:37
Change:=0.01
Volume:=465336
Cur:=8.46
Bid:=8.47
Ask:=8.5
High:=8.5
Change %:=0.12

(apd)
Open:=95.1
Low:=93.69
Time:=10:45:04
Change:=-0.98
Volume:=865646
Cur:=93.94
Bid:=93.48
Ask:=94.51
High:=95.45
Change %:=-1.03

(apkt)
Open:=67.18
Low:=64.27
Time:=17:35:03
Change:=-1.67
Volume:=1127760
Cur:=65.3
Bid:=65.57
Ask:=68.0
High:=68.25
Change %:=-2.49

(apol)
Open:=49.85
Low:=48.95
Time:=16:00:09
Change:=-0.68
Volume:=1378274
Cur:=49.14
Bid:=49.15
Ask:=49.18
High:=50.03
Change %:=-1.36

(apsg)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.54
Low:=8.37
Time:=7:54:03
Change:=-0.1
Volume:=360580
Cur:=8.4
Bid:=7.82
Ask:=8.81
High:=8.58
Change %:=-1.18

(arb)
Open:=40.6
Low:=39.691
Time:=10:45:04
Change:=-0.63
Volume:=93828
Cur:=39.94
Bid:=39.21
Ask:=40.9
High:=41.1
Change %:=-1.55

(are)
Open:=80.76
Low:=79.55
Time:=16:03:06
Change:=-0.41
Volume:=440731
Cur:=80.02
Bid:=80.07
Ask:=83.13
High:=81.18
Change %:=-0.51

(ari)
Open:=16.09
Low:=15.9
Time:=17:16:28
Change:=-0.18
Volume:=125060
Cur:=15.92
Bid:=15.61
Ask:=16.65
High:=16.17
Change %:=-1.12

(aria)
Open:=12.3
Low:=12.12
Time:=7:54:03
Change:=-0.06
Volume:=2634211
Cur:=12.18
Bid:=11.91
Ask:=12.26
High:=12.47
Change %:=-0.49

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

(aro)
Open:=17.49
Low:=17.14
Time:=16:20:49
Change:=-0.3
Volume:=1540421
Cur:=17.17
Bid:=17.08
Ask:=17.19
High:=17.61
Change %:=-1.72

(arow)
Open:=24.36
Low:=23.77
Time:=7:54:03
Change:=-0.43
Volume:=13612
Cur:=23.82
Bid:=23.43
Ask:=24.29
High:=24.36
Change %:=-1.77

(artg)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.41
Low:=36.94
Time:=16:55:44
Change:=-0.2
Volume:=2005593
Cur:=37.07
Bid:=36.69
Ask:=37.93
High:=37.73
Change %:=-0.54

(asca)
Open:=23.25
Low:=22.62
Time:=17:23:25
Change:=-0.19
Volume:=253440
Cur:=22.91
Bid:=22.95
Ask:=23.57
High:=23.25
Change %:=-0.82

(asfi)
Open:=7.78
Low:=7.7501
Time:=7:54:03
Change:=-0.03
Volume:=14003
Cur:=7.77
Bid:=7.6
Ask:=8.53
High:=7.82
Change %:=-0.38

(asgr)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.6
Low:=37.02
Time:=16:35:00
Change:=-1.62
Volume:=18501
Cur:=37.06
Bid:=35.01
Ask:=38.29
High:=38.6
Change %:=-4.19

(atpg)
Open:=15.8
Low:=15.22
Time:=7:54:03
Change:=-0.36
Volume:=769517
Cur:=15.32
Bid:=15.25
Ask:=15.43
High:=15.85
Change %:=-2.30

(atsg)
Open:=6.57
Low:=6.34
Time:=16:51:15
Change:=-0.23
Volume:=339569
Cur:=6.34
Bid:=6.1
Ask:=6.72
High:=6.61
Change %:=-3.50

(atsi)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.89
Low:=11.75
Time:=16:01:32
Change:=-0.06
Volume:=5680549
Cur:=11.84
Bid:=11.49
Ask:=11.98
High:=11.97
Change %:=-0.50

(auxl)
Open:=20.55
Low:=20.46
Time:=16:40:56
Change:=0.32
Volume:=762391
Cur:=20.84
Bid:=20.23
Ask:=21.19
High:=20.97
Change %:=1.56

(avid)
Open:=20.0
Low:=19.52
Time:=7:54:03
Change:=0.05
Volume:=190290
Cur:=20.05
Bid:=19.56
Ask:=20.61
High:=20.24
Change %:=0.25

(avnw)
Open:=3.8
Low:=3.61
Time:=16:25:44
Change:=-0.07
Volume:=378379
Cur:=3.73
Bid:=3.35
Ask:=4.58
High:=3.91
Change %:=-1.84

(avx)
Open:=14.57
Low:=14.0
Time:=16:14:41
Change:=-0.49
Volume:=466007
Cur:=14.04
Bid:=13.67
Ask:=14.55
High:=14.58
Change %:=-3.37

(avy)
Open:=38.47
Low:=38.0
Time:=10:45:04
Change:=-0.15
Volume:=662850
Cur:=38.18
Bid:=38.02
Ask:=39.03
High:=38.84
Change %:=-0.39

(awi)
Open:=45.35
Low:=44.25
Time:=10:45:04
Change:=-0.63
Volume:=190761
Cur:=44.62
Bid:=43.63
Ask:=45.34
High:=45.55
Change %:=-1.39

(awr)
Open:=35.4
Low:=34.89
Time:=17:35:09
Change:=-0.4
Volume:=45823
Cur:=35.0
Bid:=34.67
Ask:=35.39
High:=35.56
Change %:=-1.13

(axl)
Open:=11.37
Low:=11.18
Time:=10:45:04
Change:=0.01
Volume:=2011834
Cur:=11.35
Bid:=11.34
Ask:=11.44
High:=11.54
Change %:=0.09

(axp)
Open:=52.24
Low:=51.3
Time:=10:45:04
Change:=-0.6
Volume:=6272799
Cur:=51.35
Bid:=51.35
Ask:=51.36
High:=52.425
Change %:=-1.15

(axs)
Open:=30.76
Low:=30.71
Time:=17:19:38
Change:=0.2
Volume:=1179151
Cur:=31.0
Bid:=30.35
Ask:=31.75
High:=31.24
Change %:=0.65

(azo)
Open:=298.37
Low:=295.26
Time:=10:45:04
Change:=0.94
Volume:=416405
Cur:=297.88
Bid:=297.33
Ask:=299.77
High:=302.0
Change %:=0.32

(ba)
Open:=71.94
Low:=71.0
Time:=10:45:04
Change:=-0.98
Volume:=5483925
Cur:=71.19
Bid:=71.17
Ask:=71.18
High:=72.32
Change %:=-1.36

(bac)
Open:=10.3
Low:=10.06
Time:=10:45:04
Change:=-0.13
Volume:=146738688
Cur:=10.07
Bid:=10.07
Ask:=10.07
High:=10.33
Change %:=-1.27

(bamm)
Open:=3.11
Low:=3.0
Time:=16:02:20
Change:=-0.06
Volume:=70794
Cur:=3.06
Bid:=3.03
Ask:=3.75
High:=3.19
Change %:=-1.92

(bbbb)
Open:=44.19
Low:=44.11
Time:=16:18:41
Change:=-0.05
Volume:=2246428
Cur:=44.13
Bid:=44.1
Ask:=44.21
High:=44.2
Change %:=-0.11

(bbby)
Open:=59.61
Low:=58.64
Time:=7:54:03
Change:=-0.63
Volume:=1971266
Cur:=58.81
Bid:=58.66
Ask:=58.85
High:=60.25
Change %:=-1.06

(bbg)
Open:=45.82
Low:=43.78
Time:=16:15:44
Change:=-1.68
Volume:=1530437
Cur:=43.86
Bid:=43.51
Ask:=44.35
High:=45.84
Change %:=-3.69

(bbgi)
Open:=4.08
Low:=4.08
Time:=7:54:03
Change:=0.04
Volume:=166
Cur:=4.08
Bid:=3.9
Ask:=4.15
High:=4.08
Change %:=0.99

(bbw)
Open:=6.48
Low:=6.33
Time:=16:04:01
Change:=-0.16
Volume:=27969
Cur:=6.33
Bid:=6.26
Ask:=9.5
High:=6.5101
Change %:=-2.47

(bc)
Open:=19.58
Low:=18.64
Time:=17:35:09
Change:=-0.63
Volume:=1509054
Cur:=18.85
Bid:=18.38
Ask:=19.4
High:=19.87
Change %:=-3.23

(bcrx)
Open:=3.92
Low:=3.72
Time:=17:28:25
Change:=-0.02
Volume:=189243
Cur:=3.9
Bid:=3.71
Ask:=3.93
High:=3.93
Change %:=-0.51

(bcsi)
Open:=22.08
Low:=21.234
Time:=7:54:03
Change:=-0.78
Volume:=416733
Cur:=21.3
Bid:=20.73
Ask:=21.83
High:=22.14
Change %:=-3.53

(bdge)
Open:=21.64
Low:=20.63
Time:=16:27:01
Change:=-0.99
Volume:=18509
Cur:=20.63
Bid:=20.71
Ask:=21.59
High:=21.64
Change %:=-4.58

(beat)
Open:=5.23
Low:=5.05
Time:=7:54:03
Change:=-0.13
Volume:=88931
Cur:=5.1
Bid:=5.0
Ask:=5.39
High:=5.24
Change %:=-2.49

(beav)
Open:=41.35
Low:=40.71
Time:=17:35:09
Change:=-0.33
Volume:=1010811
Cur:=40.87
Bid:=40.05
Ask:=41.78
High:=41.8
Change %:=-0.80

(belfb)
Open:=21.14
Low:=19.72
Time:=16:11:35
Change:=-1.25
Volume:=30307
Cur:=19.77
Bid:=19.51
Ask:=20.77
High:=21.18
Change %:=-5.95

(bez)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=39.97
Low:=39.32
Time:=16:03:05
Change:=-0.47
Volume:=45061
Cur:=39.45
Bid:=39.42
Ask:=41.29
High:=39.97
Change %:=-1.18

(bgcp)
Open:=8.18
Low:=7.84
Time:=17:18:22
Change:=-0.28
Volume:=900931
Cur:=7.9
Bid:=7.71
Ask:=8.26
High:=8.289
Change %:=-3.42

(bgs)
Open:=20.37
Low:=20.18
Time:=16:51:08
Change:=-0.02
Volume:=394788
Cur:=20.34
Bid:=19.85
Ask:=20.92
High:=20.76
Change %:=-0.10

(bh)
Open:=399.37
Low:=389.47
Time:=10:45:04
Change:=-9.46
Volume:=5003
Cur:=390.95
Bid:=351.1
Ask:=407.92
High:=401.08
Change %:=-2.36

(bidu)
Open:=142.95
Low:=139.81
Time:=7:54:03
Change:=-1.47
Volume:=6489353
Cur:=140.82
Bid:=143.5
Ask:=143.51
High:=144.36
Change %:=-1.03

(biib)
Open:=105.47
Low:=103.06
Time:=7:54:03
Change:=-2.12
Volume:=1274230
Cur:=103.19
Bid:=102.52
Ask:=103.25
High:=106.23
Change %:=-2.01

(bio)
Open:=119.68
Low:=116.95
Time:=16:50:08
Change:=-1.02
Volume:=63075
Cur:=118.34
Bid:=117.73
Ask:=119.15
High:=120.0
Change %:=-0.85

(bj)
Open:=50.38
Low:=50.35
Time:=10:45:04
Change:=0.0
Volume:=1919414
Cur:=50.35
Bid:=50.36
Ask:=50.47
High:=50.45
Change %:=0.00

(bkmu)
Open:=3.89
Low:=3.76
Time:=16:32:30
Change:=-0.12
Volume:=99277
Cur:=3.79
Bid:=3.12
Ask:=3.79
High:=3.89
Change %:=-3.07

(bldr)
Open:=2.2
Low:=2.141
Time:=7:54:03
Change:=0.03
Volume:=78272
Cur:=2.22
Bid:=2.02
Ask:=2.55
High:=2.25
Change %:=1.37

(blk)
Open:=186.35
Low:=181.76
Time:=16:21:47
Change:=-2.78
Volume:=671957
Cur:=182.27
Bid:=177.24
Ask:=189.02
High:=186.81
Change %:=-1.50

(bll)
Open:=39.89
Low:=39.17
Time:=17:16:21
Change:=-0.48
Volume:=1340066
Cur:=39.28
Bid:=39.18
Ask:=39.54
High:=39.91
Change %:=-1.21

(bmc)
Open:=53.97
Low:=52.45
Time:=7:54:03
Change:=-1.29
Volume:=1621841
Cur:=52.62
Bid:=50.18
Ask:=52.62
High:=54.27
Change %:=-2.39

(bmi)
Open:=37.31
Low:=36.77
Time:=10:45:04
Change:=-0.42
Volume:=118599
Cur:=36.87
Bid:=35.26
Ask:=38.8
High:=37.64
Change %:=-1.13

(bmrn)
Open:=29.38
Low:=29.32
Time:=7:54:03
Change:=0.62
Volume:=1889272
Cur:=29.87
Bid:=29.17
Ask:=30.48
High:=30.06
Change %:=2.12

(bmtc)
Open:=20.63
Low:=20.22
Time:=7:54:03
Change:=-0.05
Volume:=22793
Cur:=20.62
Bid:=20.06
Ask:=22.65
High:=20.73
Change %:=-0.24

(bokf)
Open:=55.42
Low:=54.08
Time:=7:54:03
Change:=-0.94
Volume:=61538
Cur:=54.28
Bid:=0.47
Ask:=57.15
High:=55.63
Change %:=-1.70

(boom)
Open:=22.27
Low:=21.5901
Time:=16:00:15
Change:=-0.38
Volume:=63268
Cur:=21.94
Bid:=21.31
Ask:=21.96
High:=22.5
Change %:=-1.70

(bpop)
Open:=2.64
Low:=2.56
Time:=16:18:32
Change:=-0.04
Volume:=6582608
Cur:=2.59
Bid:=2.58
Ask:=2.64
High:=2.6425
Change %:=-1.52

(brc)
Open:=33.23
Low:=32.4
Time:=10:45:04
Change:=-0.65
Volume:=160640
Cur:=32.53
Bid:=32.24
Ask:=33.35
High:=33.35
Change %:=-1.96

(brcm)
Open:=33.37
Low:=32.7
Time:=7:54:03
Change:=-0.42
Volume:=9940463
Cur:=32.88
Bid:=32.87
Ask:=32.89
High:=34.13
Change %:=-1.26

(bre)
Open:=52.01
Low:=51.44
Time:=17:30:55
Change:=-0.37
Volume:=953439
Cur:=51.63
Bid:=51.19
Ask:=52.19
High:=52.21
Change %:=-0.71

(brli)
Open:=20.75
Low:=20.4
Time:=7:54:03
Change:=-0.15
Volume:=346790
Cur:=20.45
Bid:=20.26
Ask:=20.51
High:=20.79
Change %:=-0.73

(brs)
Open:=51.29
Low:=50.83
Time:=10:45:04
Change:=-0.05
Volume:=307337
Cur:=51.05
Bid:=50.56
Ask:=51.54
High:=51.39
Change %:=-0.10

(bsrr)
Open:=11.25
Low:=11.13
Time:=16:40:01
Change:=0.04
Volume:=10967
Cur:=11.22
Bid:=11.02
Ask:=11.37
High:=11.28
Change %:=0.36

(bstc)
Open:=24.64
Low:=23.75
Time:=16:00:15
Change:=-0.25
Volume:=4931
Cur:=24.13
Bid:=23.16
Ask:=26.27
High:=24.64
Change %:=-1.03

(btn)
Open:=4.51
Low:=4.17
Time:=16:54:44
Change:=-0.24
Volume:=336737
Cur:=4.24
Bid:=3.62
Ask:=4.42
High:=4.53
Change %:=-5.36

(buse)
Open:=5.31
Low:=5.16
Time:=16:19:10
Change:=-0.07
Volume:=164878
Cur:=5.22
Bid:=5.12
Ask:=5.53
High:=5.39
Change %:=-1.32

(bxg)
Open:=2.74
Low:=2.7
Time:=16:03:06
Change:=-0.03
Volume:=46712
Cur:=2.71
Bid:=2.12
Ask:=3.02
High:=2.77
Change %:=-1.09

(bxs)
Open:=12.24
Low:=11.96
Time:=10:45:04
Change:=-0.08
Volume:=956900
Cur:=12.09
Bid:=11.69
Ask:=12.52
High:=12.24
Change %:=-0.66

(byi)
Open:=41.24
Low:=40.39
Time:=16:56:51
Change:=-0.29
Volume:=467437
Cur:=40.95
Bid:=40.12
Ask:=41.8
High:=41.58
Change %:=-0.70

(bz)
Open:=7.8
Low:=7.52
Time:=17:05:00
Change:=-0.25
Volume:=1917192
Cur:=7.52
Bid:=7.52
Ask:=7.9
High:=7.9
Change %:=-3.22

(c)
Open:=39.72
Low:=39.0
Time:=10:45:04
Change:=-0.45
Volume:=32640197
Cur:=39.02
Bid:=39.12
Ask:=39.14
High:=39.87
Change %:=-1.14

(ca)
Open:=22.52
Low:=21.985
Time:=16:04:01
Change:=-0.32
Volume:=5600314
Cur:=22.11
Bid:=21.95
Ask:=22.72
High:=22.65
Change %:=-1.43

(cag)
Open:=26.3
Low:=26.209
Time:=10:45:04
Change:=-0.01
Volume:=10620589
Cur:=26.26
Bid:=26.0
Ask:=26.46
High:=26.41
Change %:=-0.04

(cah)
Open:=46.43
Low:=45.83
Time:=16:29:14
Change:=-0.21
Volume:=2880011
Cur:=46.18
Bid:=45.95
Ask:=46.41
High:=46.78
Change %:=-0.45

(cake)
Open:=33.42
Low:=32.52
Time:=16:54:10
Change:=-0.72
Volume:=1164690
Cur:=32.7
Bid:=32.46
Ask:=33.1
High:=33.61
Change %:=-2.15

(cap)
Open:=19.47
Low:=18.67
Time:=10:45:04
Change:=-0.76
Volume:=165217
Cur:=18.7
Bid:=18.18
Ask:=19.22
High:=19.75
Change %:=-3.91

(cas)
Open:=17.49
Low:=17.05
Time:=16:30:59
Change:=-0.32
Volume:=37903
Cur:=17.14
Bid:=16.87
Ask:=18.08
High:=17.51
Change %:=-1.83

(casc)
Open:=53.74
Low:=51.6601
Time:=17:32:47
Change:=-1.03
Volume:=97847
Cur:=52.21
Bid:=47.49
Ask:=55.92
High:=54.94
Change %:=-1.93

(cat)
Open:=108.83
Low:=107.0
Time:=10:45:04
Change:=-1.055
Volume:=7190115
Cur:=107.585
Bid:=107.58
Ask:=107.59
High:=110.5
Change %:=-0.97

(caty)
Open:=16.5
Low:=15.78
Time:=7:54:03
Change:=-0.67
Volume:=362916
Cur:=15.78
Bid:=15.66
Ask:=16.32
High:=16.57
Change %:=-4.07

(cavm)
Open:=40.78
Low:=39.48
Time:=16:19:35
Change:=-1.01
Volume:=953115
Cur:=39.58
Bid:=39.61
Ask:=40.51
High:=41.48
Change %:=-2.49

(cb)
Open:=62.68
Low:=62.11
Time:=10:45:04
Change:=-0.35
Volume:=1493281
Cur:=62.25
Bid:=62.25
Ask:=62.62
High:=62.8
Change %:=-0.56

(cbb)
Open:=3.27
Low:=3.23
Time:=10:45:04
Change:=-0.02
Volume:=966872
Cur:=3.26
Bid:=3.35
Ask:=3.51
High:=3.35
Change %:=-0.61

(cbg)
Open:=23.62
Low:=22.77
Time:=17:35:01
Change:=-0.69
Volume:=3994133
Cur:=22.8
Bid:=22.82
Ask:=23.1
High:=23.67
Change %:=-2.94

(cbr)
Open:=5.66
Low:=5.59
Time:=10:45:04
Change:=-0.02
Volume:=359480
Cur:=5.65
Bid:=5.36
Ask:=5.97
High:=5.75
Change %:=-0.35

(cbu)
Open:=25.31
Low:=24.73
Time:=17:17:42
Change:=-0.43
Volume:=178435
Cur:=24.75
Bid:=24.4
Ask:=25.47
High:=25.31
Change %:=-1.71

(ccbg)
Open:=10.37
Low:=10.29
Time:=7:54:03
Change:=-0.09
Volume:=8935
Cur:=10.29
Bid:=10.16
Ask:=11.16
High:=10.38
Change %:=-0.87

(ccc)
Open:=16.63
Low:=16.11
Time:=10:45:04
Change:=-0.4
Volume:=384044
Cur:=16.16
Bid:=15.74
Ask:=16.7
High:=16.74
Change %:=-2.42

(cce)
Open:=28.4301
Low:=28.09
Time:=10:45:04
Change:=-0.39
Volume:=3512118
Cur:=28.16
Bid:=28.01
Ask:=28.33
High:=28.755
Change %:=-1.37

(ccmp)
Open:=43.17
Low:=42.94
Time:=16:12:41
Change:=0.07
Volume:=243490
Cur:=43.17
Bid:=43.12
Ask:=44.8
High:=43.59
Change %:=0.16

(ccne)
Open:=14.01
Low:=13.83
Time:=7:54:03
Change:=-0.19
Volume:=5767
Cur:=13.83
Bid:=13.66
Ask:=14.0
High:=14.01
Change %:=-1.36

(ccoi)
Open:=17.3
Low:=16.74
Time:=16:39:19
Change:=-0.52
Volume:=182817
Cur:=16.75
Bid:=16.75
Ask:=17.2
High:=17.41
Change %:=-3.01

(cdzi)
Open:=10.91
Low:=10.791
Time:=16:13:13
Change:=0.06
Volume:=29558
Cur:=10.98
Bid:=10.51
Ask:=11.06
High:=11.0
Change %:=0.55

(cec)
Open:=42.41
Low:=41.26
Time:=16:56:17
Change:=-0.74
Volume:=131694
Cur:=41.55
Bid:=41.21
Ask:=41.99
High:=42.58
Change %:=-1.75

(ceco)
Open:=23.41
Low:=22.68
Time:=16:18:34
Change:=-0.4
Volume:=879739
Cur:=22.99
Bid:=22.91
Ask:=23.6
High:=23.6
Change %:=-1.71

(celg)
Open:=61.07
Low:=60.42
Time:=16:04:07
Change:=-0.5
Volume:=1677841
Cur:=60.58
Bid:=60.41
Ask:=60.62
High:=61.49
Change %:=-0.82

(ceph)
Open:=80.13
Low:=79.97
Time:=16:03:46
Change:=-0.06
Volume:=4079698
Cur:=80.04
Bid:=80.07
Ask:=80.08
High:=80.23
Change %:=-0.07

(cern)
Open:=62.66
Low:=61.52
Time:=16:04:19
Change:=-0.76
Volume:=505937
Cur:=61.8
Bid:=60.68
Ask:=61.87
High:=63.26
Change %:=-1.21

(cers)
Open:=2.93
Low:=2.83
Time:=16:53:28
Change:=-0.03
Volume:=184891
Cur:=2.9
Bid:=2.81
Ask:=2.92
High:=2.955
Change %:=-1.02

(cffn)
Open:=11.87
Low:=11.74
Time:=7:54:03
Change:=-0.065
Volume:=1378745
Cur:=11.77
Bid:=11.38
Ask:=12.2
High:=11.9
Change %:=-0.55

(cfnb)
Open:=16.06
Low:=15.87
Time:=7:54:03
Change:=-0.51
Volume:=5320
Cur:=15.87
Bid:=15.51
Ask:=16.39
High:=16.37
Change %:=-3.11

(cfnl)
Open:=11.37
Low:=11.03
Time:=7:54:03
Change:=-0.1
Volume:=58535
Cur:=11.21
Bid:=10.91
Ask:=12.08
High:=11.43
Change %:=-0.88

(cgc)
Open:=
Low:=
Time:=2:05:11
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=54.2
Low:=52.26
Time:=10:45:04
Change:=-1.12
Volume:=38984
Cur:=52.78
Bid:=52.2
Ask:=55.72
High:=54.2
Change %:=-2.08

(chdx)
Open:=13.11
Low:=12.14
Time:=16:41:39
Change:=-0.95
Volume:=69560
Cur:=12.21
Bid:=10.4
Ask:=14.15
High:=13.2901
Change %:=-7.22

(chg)
Open:=53.79
Low:=53.37
Time:=10:45:04
Change:=-0.38
Volume:=34970
Cur:=53.4
Bid:=52.96
Ask:=53.99
High:=54.23
Change %:=-0.71

(chh)
Open:=32.98
Low:=32.09
Time:=10:45:04
Change:=-0.78
Volume:=150126
Cur:=32.25
Bid:=32.05
Ask:=32.43
High:=32.98
Change %:=-2.36

(chkp)
Open:=57.8
Low:=56.1
Time:=16:03:27
Change:=-0.87
Volume:=3443375
Cur:=56.59
Bid:=49.03
Ask:=60.0
High:=57.8
Change %:=-1.51

(chrs)
Open:=4.43
Low:=4.32
Time:=7:54:03
Change:=-0.02
Volume:=929787
Cur:=4.41
Bid:=3.78
Ask:=4.49
High:=4.5
Change %:=-0.45

(chrw)
Open:=79.62
Low:=78.49
Time:=16:03:17
Change:=-0.68
Volume:=683201
Cur:=78.92
Bid:=78.5
Ask:=78.94
High:=80.02
Change %:=-0.85

(chs)
Open:=15.88
Low:=15.51
Time:=17:33:20
Change:=-0.07
Volume:=3810086
Cur:=15.82
Bid:=15.33
Ask:=16.23
High:=16.12
Change %:=-0.44

(chsp)
Open:=17.05
Low:=16.56
Time:=16:25:26
Change:=-0.2
Volume:=95083
Cur:=16.82
Bid:=16.26
Ask:=17.49
High:=17.05
Change %:=-1.18

(cix)
Open:=13.48
Low:=13.29
Time:=9:25:55
Change:=-0.21
Volume:=627
Cur:=13.29
Bid:=13.33
Ask:=13.6
High:=13.48
Change %:=-1.56

(ckh)
Open:=104.92
Low:=103.6
Time:=16:03:05
Change:=-0.11
Volume:=129310
Cur:=103.74
Bid:=71.2
Ask:=108.23
High:=105.12
Change %:=-0.11

(ckp)
Open:=17.6
Low:=16.86
Time:=10:45:04
Change:=-0.7
Volume:=250226
Cur:=16.9
Bid:=16.44
Ask:=17.4
High:=17.6
Change %:=-3.98

(ckr)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.75
Low:=46.485
Time:=10:45:04
Change:=-0.95
Volume:=217709
Cur:=46.77
Bid:=46.35
Ask:=47.8
High:=48.1
Change %:=-1.99

(cldt)
Open:=15.84
Low:=15.71
Time:=10:45:04
Change:=0.1
Volume:=37256
Cur:=15.92
Bid:=15.32
Ask:=16.44
High:=16.0
Change %:=0.63

(clh)
Open:=111.04
Low:=107.34
Time:=16:58:45
Change:=-3.07
Volume:=174385
Cur:=107.41
Bid:=95.88
Ask:=120.0
High:=111.24
Change %:=-2.78

(clne)
Open:=16.75
Low:=15.26
Time:=17:39:34
Change:=-1.67
Volume:=5806487
Cur:=15.34
Bid:=15.4
Ask:=15.45
High:=17.17
Change %:=-9.82

(clny)
Open:=18.1
Low:=17.86
Time:=10:45:04
Change:=-0.15
Volume:=134597
Cur:=17.94
Bid:=17.54
Ask:=18.08
High:=18.12
Change %:=-0.83

(clp)
Open:=21.07
Low:=20.775
Time:=16:35:18
Change:=-0.18
Volume:=855931
Cur:=20.84
Bid:=20.44
Ask:=21.38
High:=21.09
Change %:=-0.86

(clr)
Open:=67.31
Low:=65.15
Time:=16:26:18
Change:=-0.98
Volume:=701086
Cur:=65.57
Bid:=62.75
Ask:=69.31
High:=67.72
Change %:=-1.47

(clrt)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=67.54
Low:=66.25
Time:=10:45:04
Change:=-0.48
Volume:=95251
Cur:=66.83
Bid:=60.73
Ask:=69.97
High:=67.86
Change %:=-0.71

(cmcsa)
Open:=24.68
Low:=24.36
Time:=7:54:03
Change:=-0.145
Volume:=22515132
Cur:=24.425
Bid:=24.37
Ask:=24.46
High:=24.86
Change %:=-0.59

(cml)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.46
Low:=3.24
Time:=16:06:28
Change:=-0.08
Volume:=149945
Cur:=3.36
Bid:=2.68
Ask:=4.0
High:=3.46
Change %:=-2.33

(cmn)
Open:=27.89
Low:=26.72
Time:=10:45:04
Change:=-1.13
Volume:=77539
Cur:=26.79
Bid:=26.18
Ask:=27.39
High:=27.97
Change %:=-4.05

(cmo)
Open:=13.4
Low:=13.13
Time:=10:45:04
Change:=-0.23
Volume:=1188021
Cur:=13.14
Bid:=13.09
Ask:=13.22
High:=13.41
Change %:=-1.72

(cmp)
Open:=85.78
Low:=83.32
Time:=17:22:19
Change:=-1.77
Volume:=171487
Cur:=83.84
Bid:=83.35
Ask:=84.35
High:=86.07
Change %:=-2.07

(cmtl)
Open:=29.05
Low:=28.44
Time:=17:35:02
Change:=-0.3
Volume:=249656
Cur:=28.69
Bid:=28.37
Ask:=29.25
High:=29.1
Change %:=-1.03

(cnbka)
Open:=27.53
Low:=27.1
Time:=7:54:03
Change:=0.28
Volume:=13531
Cur:=27.78
Bid:=26.51
Ask:=30.62
High:=28.0
Change %:=1.02

(cnc)
Open:=36.45
Low:=35.7
Time:=17:24:22
Change:=-0.58
Volume:=366456
Cur:=35.79
Bid:=35.1
Ask:=36.65
High:=36.56
Change %:=-1.59

(cnk)
Open:=20.13
Low:=19.77
Time:=16:26:33
Change:=-0.33
Volume:=529691
Cur:=19.81
Bid:=19.31
Ask:=20.37
High:=20.27
Change %:=-1.64

(cnsl)
Open:=19.65
Low:=19.164
Time:=16:45:12
Change:=-0.39
Volume:=176323
Cur:=19.2
Bid:=19.01
Ask:=19.74
High:=19.71
Change %:=-1.99

(cog)
Open:=64.83
Low:=62.52
Time:=16:47:06
Change:=-1.83
Volume:=1561117
Cur:=62.6
Bid:=62.35
Ask:=62.72
High:=65.0293
Change %:=-2.84

(colb)
Open:=17.75
Low:=17.52
Time:=16:55:40
Change:=-0.12
Volume:=462789
Cur:=17.62
Bid:=17.17
Ask:=18.16
High:=17.85
Change %:=-0.68

(comv)
Open:=3.22
Low:=3.13
Time:=17:25:50
Change:=0.03
Volume:=87501
Cur:=3.16
Bid:=2.91
Ask:=3.32
High:=3.28
Change %:=0.96

(coo)
Open:=80.78
Low:=80.2
Time:=17:06:43
Change:=-0.49
Volume:=367294
Cur:=80.28
Bid:=76.05
Ask:=81.92
High:=81.31
Change %:=-0.61

(cost)
Open:=80.87
Low:=80.13
Time:=7:54:03
Change:=-0.51
Volume:=1514499
Cur:=80.33
Bid:=80.14
Ask:=80.38
High:=81.47
Change %:=-0.63

(cov)
Open:=53.1
Low:=52.45
Time:=10:45:04
Change:=-0.36
Volume:=2791227
Cur:=52.58
Bid:=52.07
Ask:=54.3
High:=53.1
Change %:=-0.68

(cown)
Open:=3.83
Low:=3.77
Time:=16:43:18
Change:=0.03
Volume:=328238
Cur:=3.86
Bid:=3.06
Ask:=4.15
High:=3.86
Change %:=0.78

(cpa)
Open:=68.94
Low:=68.27
Time:=17:35:01
Change:=-0.08
Volume:=210016
Cur:=68.58
Bid:=62.0
Ask:=71.44
High:=69.46
Change %:=-0.12

(cpe)
Open:=6.98
Low:=6.7
Time:=10:45:04
Change:=-0.22
Volume:=489466
Cur:=6.74
Bid:=6.7
Ask:=7.05
High:=7.15
Change %:=-3.16

(cpn)
Open:=16.4
Low:=16.25
Time:=10:45:04
Change:=-0.03
Volume:=3806097
Cur:=16.31
Bid:=15.82
Ask:=16.64
High:=16.47
Change %:=-0.18

(cprt)
Open:=46.16
Low:=45.32
Time:=7:54:03
Change:=-0.34
Volume:=270072
Cur:=45.61
Bid:=45.13
Ask:=46.44
High:=46.24
Change %:=-0.74

(cpst)
Open:=1.51
Low:=1.51
Time:=17:15:44
Change:=0.04
Volume:=4513866
Cur:=1.54
Bid:=1.51
Ask:=1.6
High:=1.61
Change %:=2.67

(cpy)
Open:=13.12
Low:=12.51
Time:=10:45:04
Change:=-0.43
Volume:=54769
Cur:=12.64
Bid:=12.56
Ask:=13.74
High:=13.12
Change %:=-3.29

(cr)
Open:=49.2
Low:=47.87
Time:=17:21:17
Change:=-0.91
Volume:=203581
Cur:=48.0
Bid:=47.7
Ask:=48.26
High:=49.25
Change %:=-1.86

(cra)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.71
Low:=27.25
Time:=7:54:03
Change:=-0.18
Volume:=32085
Cur:=27.6
Bid:=26.3
Ask:=29.99
High:=28.09
Change %:=-0.65

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

(crdn)
Open:=36.13
Low:=34.96
Time:=16:20:03
Change:=-0.97
Volume:=159289
Cur:=35.01
Bid:=34.9
Ask:=35.86
High:=36.13
Change %:=-2.70

(cree)
Open:=31.63
Low:=30.55
Time:=7:54:03
Change:=-0.96
Volume:=3233532
Cur:=30.63
Bid:=30.7
Ask:=30.78
High:=31.91
Change %:=-3.04

(crmt)
Open:=35.02
Low:=34.76
Time:=16:30:13
Change:=0.48
Volume:=35200
Cur:=35.33
Bid:=33.37
Ask:=36.2
High:=35.55
Change %:=1.38

(crn)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.27
Low:=11.15
Time:=16:40:55
Change:=-0.12
Volume:=29557
Cur:=11.17
Bid:=10.0
Ask:=12.13
High:=11.4993
Change %:=-1.06

(crs)
Open:=55.72
Low:=54.05
Time:=17:03:38
Change:=-1.12
Volume:=530523
Cur:=54.49
Bid:=53.95
Ask:=54.99
High:=56.21
Change %:=-2.01

(csco)
Open:=15.56
Low:=15.4
Time:=7:54:03
Change:=-0.14
Volume:=48320504
Cur:=15.43
Bid:=15.45
Ask:=15.46
High:=15.76
Change %:=-0.90

(csgp)
Open:=58.58
Low:=56.97
Time:=16:09:01
Change:=-1.53
Volume:=166382
Cur:=57.05
Bid:=57.05
Ask:=60.21
High:=58.58
Change %:=-2.61

(cstr)
Open:=59.46
Low:=57.88
Time:=7:54:03
Change:=-0.72
Volume:=1128065
Cur:=58.08
Bid:=58.1
Ask:=58.76
High:=59.78
Change %:=-1.22

(csu)
Open:=9.01
Low:=8.51
Time:=10:45:04
Change:=-0.39
Volume:=204227
Cur:=8.63
Bid:=8.3
Ask:=8.67
High:=9.33
Change %:=-4.32

(cswc)
Open:=99.77
Low:=97.72
Time:=16:00:56
Change:=-2.05
Volume:=3000
Cur:=97.72
Bid:=5.47
Ask:=104.82
High:=99.77
Change %:=-2.05

(ctas)
Open:=31.81
Low:=31.12
Time:=7:54:03
Change:=-0.35
Volume:=1975460
Cur:=31.22
Bid:=31.03
Ask:=31.96
High:=31.81
Change %:=-1.11

(ctgx)
Open:=13.28
Low:=13.02
Time:=7:54:03
Change:=-0.17
Volume:=30842
Cur:=13.12
Bid:=12.51
Ask:=14.17
High:=13.38
Change %:=-1.28

(ctl)
Open:=39.0
Low:=38.46
Time:=10:45:04
Change:=-0.24
Volume:=10379070
Cur:=38.54
Bid:=38.53
Ask:=38.54
High:=39.13
Change %:=-0.62

(ctrp)
Open:=44.53
Low:=43.72
Time:=7:54:03
Change:=0.0
Volume:=1354964
Cur:=44.5
Bid:=43.85
Ask:=44.55
High:=45.085
Change %:=0.00

(ctsh)
Open:=74.62
Low:=72.81
Time:=16:04:40
Change:=-1.04
Volume:=2206923
Cur:=72.98
Bid:=73.05
Ask:=73.22
High:=75.57
Change %:=-1.41

(ctxs)
Open:=76.35
Low:=73.71
Time:=16:03:46
Change:=-1.48
Volume:=3239715
Cur:=74.4
Bid:=74.9
Ask:=76.93
High:=76.35
Change %:=-1.95

(cvo)
Open:=6.35
Low:=6.1
Time:=10:45:04
Change:=-0.2
Volume:=184500
Cur:=6.14
Bid:=6.11
Ask:=6.32
High:=6.43
Change %:=-3.15

(cvx)
Open:=105.7
Low:=104.57
Time:=10:45:04
Change:=-0.42
Volume:=7234154
Cur:=104.67
Bid:=104.65
Ask:=104.66
High:=106.466
Change %:=-0.40

(cxs)
Open:=11.25
Low:=11.0
Time:=10:45:04
Change:=-0.14
Volume:=442467
Cur:=11.05
Bid:=11.01
Ask:=11.45
High:=11.3
Change %:=-1.25

(cyh)
Open:=25.8
Low:=25.01
Time:=17:35:02
Change:=-0.41
Volume:=1238512
Cur:=25.21
Bid:=24.9
Ask:=25.9
High:=26.17
Change %:=-1.60

(cyn)
Open:=54.57
Low:=53.12
Time:=10:45:04
Change:=-1.06
Volume:=288931
Cur:=53.2
Bid:=52.7
Ask:=53.75
High:=54.57
Change %:=-1.95

(cypb)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.29
Low:=1.26
Time:=7:54:03
Change:=0.02
Volume:=249211
Cur:=1.3
Bid:=1.28
Ask:=1.32
High:=1.34
Change %:=1.56

(cytr)
Open:=0.77
Low:=0.725
Time:=16:12:40
Change:=-0.0204
Volume:=210781
Cur:=0.7297
Bid:=0.701
Ask:=0.77
High:=0.77
Change %:=-2.72

(dakt)
Open:=10.98
Low:=10.47
Time:=17:16:09
Change:=-0.43
Volume:=77677
Cur:=10.51
Bid:=9.25
Ask:=11.58
High:=11.05
Change %:=-3.93

(dal)
Open:=8.74
Low:=8.5
Time:=16:19:05
Change:=-0.19
Volume:=10181807
Cur:=8.51
Bid:=8.54
Ask:=8.57
High:=8.74
Change %:=-2.18

(dar)
Open:=17.89
Low:=16.75
Time:=10:45:04
Change:=-1.01
Volume:=1689964
Cur:=16.8
Bid:=16.8
Ask:=17.29
High:=17.94
Change %:=-5.67

(dbd)
Open:=31.53
Low:=31.16
Time:=17:23:24
Change:=-0.12
Volume:=371835
Cur:=31.32
Bid:=31.15
Ask:=31.5
High:=31.84
Change %:=-0.38

(dbtk)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.7
Low:=53.62
Time:=10:45:04
Change:=-0.81
Volume:=6298211
Cur:=53.79
Bid:=53.79
Ask:=53.8
High:=55.0
Change %:=-1.48

(ddic)
Open:=9.62
Low:=9.42
Time:=7:54:03
Change:=-0.08
Volume:=184067
Cur:=9.49
Bid:=9.41
Ask:=9.5
High:=9.66
Change %:=-0.84

(ddmx)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=82.1
Low:=80.77
Time:=10:45:04
Change:=-0.46
Volume:=4975607
Cur:=81.43
Bid:=81.09
Ask:=81.73
High:=82.91
Change %:=-0.56

(deck)
Open:=94.99
Low:=91.57
Time:=7:54:03
Change:=-2.29
Volume:=739005
Cur:=92.12
Bid:=90.71
Ask:=92.13
High:=95.0
Change %:=-2.43

(dei)
Open:=19.76
Low:=19.22
Time:=16:25:04
Change:=-0.43
Volume:=2311056
Cur:=19.31
Bid:=18.88
Ask:=19.92
High:=19.8
Change %:=-2.18

(dell)
Open:=16.61
Low:=16.56
Time:=7:54:03
Change:=0.16
Volume:=24784630
Cur:=16.69
Bid:=16.64
Ask:=16.71
High:=17.07
Change %:=0.97

(dest)
Open:=19.07
Low:=18.73
Time:=7:54:03
Change:=-0.16
Volume:=60296
Cur:=18.91
Bid:=18.43
Ask:=19.45
High:=19.32
Change %:=-0.84

(dfz)
Open:=11.52
Low:=11.21
Time:=16:44:59
Change:=-0.12
Volume:=18378
Cur:=11.38
Bid:=11.11
Ask:=11.48
High:=11.54
Change %:=-1.04

(dgi)
Open:=25.15
Low:=24.47
Time:=10:45:04
Change:=-0.42
Volume:=181601
Cur:=24.62
Bid:=24.05
Ask:=25.25
High:=25.15
Change %:=-1.68

(dhil)
Open:=84.25
Low:=81.36
Time:=7:54:03
Change:=-1.82
Volume:=16007
Cur:=82.18
Bid:=78.16
Ask:=88.46
High:=84.25
Change %:=-2.17

(dhr)
Open:=53.49
Low:=52.36
Time:=16:48:12
Change:=-0.92
Volume:=3872908
Cur:=52.48
Bid:=52.2
Ask:=52.8
High:=53.8
Change %:=-1.72

(dis)
Open:=39.53
Low:=39.39
Time:=10:45:04
Change:=0.02
Volume:=13244819
Cur:=39.58
Bid:=39.53
Ask:=39.68
High:=39.84
Change %:=0.05

(dk)
Open:=16.38
Low:=15.95
Time:=16:37:48
Change:=0.02
Volume:=178991
Cur:=16.31
Bid:=15.89
Ask:=16.83
High:=16.65
Change %:=0.12

(dlb)
Open:=41.62
Low:=41.17
Time:=10:45:04
Change:=-0.08
Volume:=887501
Cur:=41.51
Bid:=40.91
Ask:=42.33
High:=42.04
Change %:=-0.19

(dllr)
Open:=22.57
Low:=21.92
Time:=16:33:32
Change:=-0.43
Volume:=218285
Cur:=22.03
Bid:=21.71
Ask:=22.49
High:=22.71
Change %:=-1.91

(dltr)
Open:=69.51
Low:=68.56
Time:=16:05:17
Change:=-0.26
Volume:=1340786
Cur:=68.92
Bid:=68.9
Ask:=69.62
High:=69.99
Change %:=-0.38

(dm)
Open:=8.66
Low:=8.42
Time:=16:50:07
Change:=-0.17
Volume:=153105
Cur:=8.5
Bid:=8.16
Ask:=8.86
High:=8.74
Change %:=-1.96

(dmrc)
Open:=38.95
Low:=37.8801
Time:=7:54:03
Change:=-0.82
Volume:=24116
Cur:=38.11
Bid:=37.8
Ask:=38.83
High:=39.065
Change %:=-2.11

(dnbk)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=38.75
Low:=38.26
Time:=17:04:34
Change:=0.54
Volume:=2026928
Cur:=39.14
Bid:=38.64
Ask:=39.29
High:=39.52
Change %:=1.40

(dnr)
Open:=19.19
Low:=18.58
Time:=10:45:04
Change:=-0.47
Volume:=2610313
Cur:=18.59
Bid:=18.51
Ask:=18.73
High:=19.29
Change %:=-2.47

(drc)
Open:=53.56
Low:=52.61
Time:=10:45:04
Change:=-0.29
Volume:=964742
Cur:=52.97
Bid:=48.08
Ask:=55.55
High:=54.05
Change %:=-0.54

(dri)
Open:=52.99
Low:=52.25
Time:=10:45:04
Change:=-0.31
Volume:=1852760
Cur:=52.45
Bid:=52.21
Ask:=52.74
High:=53.33
Change %:=-0.59

(driv)
Open:=32.93
Low:=32.31
Time:=7:54:03
Change:=-0.35
Volume:=357549
Cur:=32.42
Bid:=31.76
Ask:=33.2
High:=32.93
Change %:=-1.07

(drl)
Open:=2.26
Low:=2.0
Time:=10:45:04
Change:=-0.2
Volume:=2024558
Cur:=2.05
Bid:=2.05
Ask:=2.98
High:=2.3
Change %:=-8.89

(dtsi)
Open:=39.93
Low:=38.155
Time:=17:08:14
Change:=-1.56
Volume:=84171
Cur:=38.24
Bid:=35.3
Ask:=41.07
High:=39.93
Change %:=-3.92

(dtv)
Open:=52.81
Low:=51.58
Time:=7:54:03
Change:=-0.69
Volume:=5276340
Cur:=52.14
Bid:=52.16
Ask:=52.19
High:=52.954
Change %:=-1.31

(dva)
Open:=87.21
Low:=86.79
Time:=17:35:02
Change:=-0.19
Volume:=368514
Cur:=87.0
Bid:=86.41
Ask:=87.56
High:=87.79
Change %:=-0.22

(dvn)
Open:=78.81
Low:=77.71
Time:=16:32:49
Change:=-0.42
Volume:=2469289
Cur:=77.88
Bid:=77.57
Ask:=78.36
High:=79.44
Change %:=-0.54

(dvox)
Open:=7.51
Low:=7.15
Time:=16:40:48
Change:=-0.37
Volume:=196632
Cur:=7.18
Bid:=6.65
Ask:=8.18
High:=7.51
Change %:=-4.90

(dw)
Open:=23.94
Low:=23.02
Time:=10:45:04
Change:=-0.55
Volume:=82690
Cur:=23.4
Bid:=22.89
Ask:=24.07
High:=24.0
Change %:=-2.30

(dwa)
Open:=21.26
Low:=20.77
Time:=16:57:27
Change:=-0.37
Volume:=1220385
Cur:=20.79
Bid:=20.71
Ask:=20.93
High:=21.29
Change %:=-1.75

(dxpe)
Open:=26.53
Low:=26.183
Time:=16:40:38
Change:=-0.03
Volume:=59642
Cur:=26.47
Bid:=25.35
Ask:=27.89
High:=26.95
Change %:=-0.11

(dy)
Open:=17.13
Low:=16.54
Time:=10:45:04
Change:=-0.4
Volume:=193065
Cur:=16.67
Bid:=16.53
Ask:=17.09
High:=17.32
Change %:=-2.34

(dyn)
Open:=6.67
Low:=6.115
Time:=10:45:04
Change:=-0.49
Volume:=3310744
Cur:=6.15
Bid:=6.12
Ask:=6.21
High:=6.67
Change %:=-7.38

(ebay)
Open:=32.32
Low:=31.92
Time:=16:04:35
Change:=-0.19
Volume:=10842631
Cur:=32.19
Bid:=32.03
Ask:=32.41
High:=32.8
Change %:=-0.59

(ebsb)
Open:=13.71
Low:=13.65
Time:=16:58:14
Change:=-0.09
Volume:=10516
Cur:=13.7
Bid:=13.07
Ask:=14.81
High:=13.75
Change %:=-0.65

(ecpg)
Open:=27.83
Low:=25.5
Time:=16:04:17
Change:=-1.97
Volume:=407455
Cur:=25.87
Bid:=25.12
Ask:=26.35
High:=27.92
Change %:=-7.08

(edr)
Open:=9.03
Low:=8.91
Time:=16:10:43
Change:=-0.07
Volume:=477457
Cur:=8.95
Bid:=8.62
Ask:=9.28
High:=9.07
Change %:=-0.78

(eeft)
Open:=15.42
Low:=15.34
Time:=17:35:02
Change:=0.22
Volume:=531526
Cur:=15.62
Bid:=15.21
Ask:=16.15
High:=15.78
Change %:=1.43

(egn)
Open:=57.79
Low:=57.11
Time:=16:14:00
Change:=0.18
Volume:=820186
Cur:=57.3
Bid:=56.73
Ask:=57.82
High:=58.07
Change %:=0.32

(egov)
Open:=13.43
Low:=13.13
Time:=7:54:03
Change:=-0.15
Volume:=135811
Cur:=13.27
Bid:=12.99
Ask:=13.75
High:=13.54
Change %:=-1.12

(egy)
Open:=6.55
Low:=6.29
Time:=16:54:13
Change:=-0.19
Volume:=554359
Cur:=6.33
Bid:=6.03
Ask:=6.66
High:=6.58
Change %:=-2.91

(ek)
Open:=2.83
Low:=2.74
Time:=10:45:04
Change:=-0.03
Volume:=4552662
Cur:=2.76
Bid:=2.76
Ask:=2.84
High:=2.84
Change %:=-1.08

(elos)
Open:=12.28
Low:=11.8
Time:=7:54:03
Change:=-0.38
Volume:=344350
Cur:=11.87
Bid:=11.42
Ask:=12.22
High:=12.418
Change %:=-3.10

(els)
Open:=65.89
Low:=64.9
Time:=16:58:48
Change:=-0.41
Volume:=141856
Cur:=65.23
Bid:=62.51
Ask:=67.73
High:=65.9
Change %:=-0.62

(endp)
Open:=40.79
Low:=40.25
Time:=7:54:03
Change:=-0.22
Volume:=1295798
Cur:=40.37
Bid:=39.92
Ask:=40.38
High:=41.4799
Change %:=-0.54

(enh)
Open:=41.01
Low:=40.76
Time:=10:45:04
Change:=-0.08
Volume:=333535
Cur:=40.9
Bid:=40.85
Ask:=41.77
High:=41.06
Change %:=-0.20

(enoc)
Open:=17.02
Low:=16.958
Time:=17:24:59
Change:=0.3
Volume:=373005
Cur:=17.12
Bid:=16.92
Ask:=17.34
High:=17.35
Change %:=1.78

(ens)
Open:=34.91
Low:=34.74
Time:=17:00:38
Change:=0.85
Volume:=745279
Cur:=35.54
Bid:=34.87
Ask:=36.42
High:=36.48
Change %:=2.45

(ep)
Open:=19.63
Low:=19.28
Time:=17:25:35
Change:=-0.25
Volume:=9087796
Cur:=19.32
Bid:=19.3
Ask:=19.42
High:=19.895
Change %:=-1.28

(epax)
Open:=8.83
Low:=8.78
Time:=7:54:03
Change:=-0.02
Volume:=69948
Cur:=8.82
Bid:=8.67
Ask:=9.87
High:=8.89
Change %:=-0.23

(epic)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=15.77
Low:=15.18
Time:=16:58:52
Change:=-0.42
Volume:=324231
Cur:=15.26
Bid:=15.11
Ask:=15.74
High:=16.07
Change %:=-2.68

(epm)
Open:=7.36
Low:=7.2
Time:=9:25:55
Change:=-0.15
Volume:=38375
Cur:=7.22
Bid:=7.03
Ask:=7.24
High:=7.486
Change %:=-2.04

(eqy)
Open:=19.38
Low:=19.06
Time:=10:45:04
Change:=-0.12
Volume:=330447
Cur:=19.17
Bid:=18.75
Ask:=19.74
High:=19.46
Change %:=-0.62

(erie)
Open:=73.55
Low:=73.01
Time:=16:58:17
Change:=0.25
Volume:=87532
Cur:=73.55
Bid:=71.0
Ask:=76.1
High:=75.25
Change %:=0.34

(erts)
Open:=23.49
Low:=23.19
Time:=7:54:03
Change:=-0.4
Volume:=9344743
Cur:=23.51
Bid:=23.4
Ask:=23.5
High:=23.76
Change %:=-1.67

(ese)
Open:=37.05
Low:=36.03
Time:=10:45:04
Change:=-0.99
Volume:=113992
Cur:=36.09
Bid:=35.42
Ask:=36.99
High:=37.19
Change %:=-2.67

(esgr)
Open:=107.76
Low:=106.68
Time:=16:00:13
Change:=0.15
Volume:=37240
Cur:=107.5
Bid:=107.64
Ask:=109.77
High:=109.65
Change %:=0.14

(esl)
Open:=79.59
Low:=78.42
Time:=10:45:04
Change:=-0.45
Volume:=369283
Cur:=78.55
Bid:=77.82
Ask:=81.92
High:=80.19
Change %:=-0.57

(esrx)
Open:=53.19
Low:=52.22
Time:=7:54:03
Change:=-0.7
Volume:=6694184
Cur:=52.47
Bid:=52.34
Ask:=52.45
High:=53.38
Change %:=-1.32

(ess)
Open:=140.39
Low:=138.18
Time:=10:45:04
Change:=-1.14
Volume:=250080
Cur:=138.83
Bid:=138.24
Ask:=140.95
High:=140.67
Change %:=-0.81

(etm)
Open:=8.62
Low:=8.31
Time:=17:17:51
Change:=-0.18
Volume:=138201
Cur:=8.43
Bid:=7.71
Ask:=9.37
High:=8.67
Change %:=-2.09

(evr)
Open:=32.19
Low:=31.45
Time:=17:35:03
Change:=-0.41
Volume:=131831
Cur:=31.58
Bid:=30.88
Ask:=32.31
High:=32.24
Change %:=-1.28

(exas)
Open:=8.62
Low:=8.22
Time:=7:54:03
Change:=-0.29
Volume:=562562
Cur:=8.28
Bid:=8.09
Ask:=8.49
High:=8.7
Change %:=-3.38

(exbd)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=22.87
Low:=22.11
Time:=7:54:03
Change:=-0.76
Volume:=42067
Cur:=22.12
Bid:=22.02
Ask:=22.77
High:=22.94
Change %:=-3.32

(exp)
Open:=25.2
Low:=24.52
Time:=10:45:04
Change:=-0.51
Volume:=281534
Cur:=24.57
Bid:=24.45
Ask:=24.74
High:=25.2
Change %:=-2.03

(expd)
Open:=50.76
Low:=49.76
Time:=7:54:03
Change:=-0.69
Volume:=1352121
Cur:=49.89
Bid:=49.88
Ask:=52.1
High:=50.96
Change %:=-1.36

(expe)
Open:=30.81
Low:=29.93
Time:=7:54:03
Change:=-0.4
Volume:=3623176
Cur:=30.21
Bid:=30.2
Ask:=30.39
High:=30.91
Change %:=-1.31

(exxi)
Open:=34.42
Low:=32.28
Time:=7:54:03
Change:=-0.97
Volume:=901693
Cur:=32.75
Bid:=32.13
Ask:=33.15
High:=34.43
Change %:=-2.88

(fast)
Open:=34.72
Low:=34.12
Time:=16:04:54
Change:=-0.26
Volume:=2030580
Cur:=34.24
Bid:=34.18
Ask:=35.05
High:=34.93
Change %:=-0.75

(fbn)
Open:=4.14
Low:=3.98
Time:=16:34:55
Change:=-0.03
Volume:=275544
Cur:=4.09
Bid:=3.95
Ask:=4.39
High:=4.21
Change %:=-0.73

(fbnc)
Open:=11.31
Low:=11.03
Time:=16:04:15
Change:=-0.23
Volume:=18925
Cur:=11.09
Bid:=10.41
Ask:=11.91
High:=11.31
Change %:=-2.03

(fbp)
Open:=4.48
Low:=4.345
Time:=10:45:04
Change:=-0.08
Volume:=66103
Cur:=4.38
Bid:=4.11
Ask:=4.39
High:=4.48
Change %:=-1.79

(fcel)
Open:=1.39
Low:=1.32
Time:=7:54:03
Change:=-0.04
Volume:=906255
Cur:=1.32
Bid:=1.31
Ask:=1.4
High:=1.39
Change %:=-2.94

(fcnca)
Open:=186.0
Low:=184.13
Time:=16:16:02
Change:=-2.61
Volume:=14741
Cur:=184.13
Bid:=183.46
Ask:=204.54
High:=187.62
Change %:=-1.40

(fcs)
Open:=16.67
Low:=16.2
Time:=10:45:04
Change:=0.46
Volume:=6065905
Cur:=16.59
Bid:=16.7
Ask:=16.98
High:=17.75
Change %:=2.85

(fcx)
Open:=55.3
Low:=54.0
Time:=10:45:04
Change:=-0.64
Volume:=16535960
Cur:=54.25
Bid:=54.34
Ask:=54.4
High:=55.5
Change %:=-1.17

(fdx)
Open:=94.46
Low:=92.78
Time:=10:45:04
Change:=-1.19
Volume:=2827597
Cur:=93.06
Bid:=92.8
Ask:=93.61
High:=94.98
Change %:=-1.26

(feic)
Open:=37.19
Low:=35.91
Time:=17:20:33
Change:=-1.1
Volume:=630520
Cur:=36.05
Bid:=35.27
Ask:=36.82
High:=37.67
Change %:=-2.96

(ffic)
Open:=13.13
Low:=12.8
Time:=17:35:00
Change:=-0.24
Volume:=59371
Cur:=12.82
Bid:=12.19
Ask:=13.84
High:=13.13
Change %:=-1.84

(ffiv)
Open:=113.65
Low:=109.92
Time:=16:05:17
Change:=-1.76
Volume:=1803066
Cur:=110.96
Bid:=110.88
Ask:=111.0
High:=115.5
Change %:=-1.56

(fisv)
Open:=62.82
Low:=61.9
Time:=16:06:06
Change:=-0.7
Volume:=536717
Cur:=61.99
Bid:=61.66
Ask:=63.29
High:=63.27
Change %:=-1.12

(flex)
Open:=6.39
Low:=6.23
Time:=16:05:37
Change:=-0.13
Volume:=5318033
Cur:=6.27
Bid:=6.23
Ask:=6.32
High:=6.46
Change %:=-2.03

(flir)
Open:=32.73
Low:=32.03
Time:=16:06:21
Change:=-0.55
Volume:=913710
Cur:=32.11
Bid:=28.67
Ask:=29.5
High:=32.8
Change %:=-1.68

(flo)
Open:=22.86
Low:=22.6
Time:=16:43:06
Change:=-0.06
Volume:=630684
Cur:=22.73
Bid:=22.26
Ask:=23.23
High:=22.97
Change %:=-0.26

(flr)
Open:=64.94
Low:=63.82
Time:=10:45:04
Change:=-0.59
Volume:=1726924
Cur:=64.29
Bid:=64.01
Ask:=64.64
High:=65.69
Change %:=-0.91

(fls)
Open:=103.76
Low:=101.42
Time:=10:45:04
Change:=-1.94
Volume:=645077
Cur:=101.53
Bid:=100.94
Ask:=102.16
High:=104.93
Change %:=-1.87

(flws)
Open:=3.17
Low:=3.12
Time:=7:54:03
Change:=0.0
Volume:=49895
Cur:=3.17
Bid:=2.56
Ask:=3.3
High:=3.22
Change %:=0.00

(fmbi)
Open:=12.45
Low:=12.0
Time:=16:54:21
Change:=-0.33
Volume:=251903
Cur:=12.05
Bid:=11.81
Ask:=12.43
High:=12.45
Change %:=-2.67

(fmc)
Open:=87.66
Low:=86.1
Time:=16:37:22
Change:=-0.9
Volume:=467249
Cur:=86.61
Bid:=86.12
Ask:=87.14
High:=87.98
Change %:=-1.03

(fmd)
Open:=1.69
Low:=1.62
Time:=10:45:04
Change:=0.01
Volume:=140302
Cur:=1.68
Bid:=1.57
Ask:=1.88
High:=1.71
Change %:=0.60

(fnsr)
Open:=17.43
Low:=16.4
Time:=7:54:03
Change:=-0.63
Volume:=3813826
Cur:=16.78
Bid:=16.42
Ask:=17.02
High:=17.81
Change %:=-3.62

(fosl)
Open:=129.21
Low:=126.88
Time:=17:37:51
Change:=-0.55
Volume:=1125005
Cur:=128.03
Bid:=126.51
Ask:=127.75
High:=130.46
Change %:=-0.43

(frx)
Open:=39.08
Low:=38.7
Time:=10:45:04
Change:=-0.23
Volume:=2620116
Cur:=38.79
Bid:=38.72
Ask:=38.99
High:=39.35
Change %:=-0.59

(fsii)
Open:=2.89
Low:=2.8
Time:=17:07:19
Change:=-0.05
Volume:=330210
Cur:=2.82
Bid:=2.81
Ask:=2.99
High:=2.9
Change %:=-1.74

(fslr)
Open:=125.28
Low:=122.62
Time:=16:05:56
Change:=-1.99
Volume:=1170536
Cur:=123.19
Bid:=123.31
Ask:=123.7
High:=125.32
Change %:=-1.59

(fsp)
Open:=13.17
Low:=12.9
Time:=16:17:24
Change:=-0.26
Volume:=163191
Cur:=12.91
Bid:=12.93
Ask:=13.39
High:=13.23
Change %:=-1.97

(fst)
Open:=23.59
Low:=22.8
Time:=10:45:04
Change:=-0.52
Volume:=3398322
Cur:=22.93
Bid:=22.8
Ask:=23.05
High:=23.68
Change %:=-2.22

(fsys)
Open:=24.39
Low:=23.76
Time:=17:35:00
Change:=-0.57
Volume:=135561
Cur:=23.8
Bid:=23.28
Ask:=24.48
High:=24.71
Change %:=-2.34

(fto)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=7.96
Low:=7.82
Time:=10:45:04
Change:=-0.11
Volume:=7345479
Cur:=7.82
Bid:=7.85
Ask:=7.93
High:=7.99
Change %:=-1.39

(fwrd)
Open:=34.74
Low:=33.87
Time:=7:54:03
Change:=-0.66
Volume:=57085
Cur:=33.96
Bid:=34.0
Ask:=34.82
High:=35.0125
Change %:=-1.91

(g)
Open:=17.49
Low:=17.49
Time:=16:43:38
Change:=0.13
Volume:=1070045
Cur:=17.6
Bid:=17.13
Ask:=18.11
High:=17.78
Change %:=0.74

(gain)
Open:=7.47
Low:=7.3
Time:=7:54:03
Change:=-0.12
Volume:=67617
Cur:=7.36
Bid:=7.31
Ask:=7.4
High:=7.49
Change %:=-1.60

(gbdc)
Open:=15.32
Low:=15.13
Time:=16:40:38
Change:=0.02
Volume:=69125
Cur:=15.39
Bid:=15.07
Ask:=15.49
High:=15.55
Change %:=0.13

(gbl)
Open:=50.12
Low:=47.79
Time:=10:45:04
Change:=-2.04
Volume:=22094
Cur:=48.24
Bid:=48.3
Ask:=52.89
High:=50.92
Change %:=-4.06

(gd)
Open:=72.73
Low:=71.2
Time:=10:45:04
Change:=-1.28
Volume:=2358242
Cur:=71.37
Bid:=71.01
Ask:=71.79
High:=72.74
Change %:=-1.76

(ge)
Open:=18.65
Low:=18.47
Time:=10:45:04
Change:=0.02
Volume:=43413584
Cur:=18.53
Bid:=18.53
Ask:=18.54
High:=18.8
Change %:=0.11

(gef)
Open:=65.5
Low:=64.04
Time:=16:17:27
Change:=-1.09
Volume:=84185
Cur:=64.36
Bid:=63.75
Ask:=65.01
High:=65.73
Change %:=-1.67

(geoi)
Open:=26.62
Low:=25.97
Time:=7:54:03
Change:=-0.23
Volume:=530291
Cur:=26.15
Bid:=25.51
Ask:=26.14
High:=26.8
Change %:=-0.87

(get)
Open:=31.32
Low:=29.81
Time:=17:30:52
Change:=-1.05
Volume:=789209
Cur:=30.33
Bid:=29.67
Ask:=30.44
High:=31.35
Change %:=-3.35

(ggp)
Open:=16.5
Low:=16.18
Time:=10:45:04
Change:=-0.28
Volume:=2650412
Cur:=16.2
Bid:=15.72
Ask:=16.66
High:=16.59
Change %:=-1.70

(ggs)
Open:=17.34
Low:=16.41
Time:=10:45:04
Change:=-0.3
Volume:=152274
Cur:=16.92
Bid:=16.45
Ask:=17.41
High:=17.52
Change %:=-1.74

(gild)
Open:=41.73
Low:=41.21
Time:=7:54:03
Change:=-0.34
Volume:=4722730
Cur:=41.27
Bid:=41.16
Ask:=41.28
High:=41.99
Change %:=-0.82

(gksr)
Open:=34.36
Low:=33.24
Time:=7:54:03
Change:=-0.79
Volume:=41295
Cur:=33.4
Bid:=12.5
Ask:=35.65
High:=34.48
Change %:=-2.31

(glad)
Open:=9.67
Low:=9.5
Time:=7:54:03
Change:=-0.17
Volume:=53166
Cur:=9.5
Bid:=9.38
Ask:=9.49
High:=9.7
Change %:=-1.76

(glng)
Open:=37.6
Low:=37.23
Time:=7:54:03
Change:=0.13
Volume:=522025
Cur:=37.88
Bid:=37.5
Ask:=37.86
High:=38.2266
Change %:=0.34

(gmcr)
Open:=90.41
Low:=88.11
Time:=16:06:19
Change:=-2.22
Volume:=2007355
Cur:=88.31
Bid:=88.53
Ask:=90.0
High:=91.52
Change %:=-2.45

(gmt)
Open:=37.85
Low:=36.64
Time:=16:12:27
Change:=-1.02
Volume:=198114
Cur:=36.68
Bid:=36.02
Ask:=37.6
High:=37.85
Change %:=-2.71

(gntx)
Open:=31.27
Low:=30.37
Time:=17:35:03
Change:=-0.59
Volume:=575508
Cur:=30.61
Bid:=29.95
Ask:=31.36
High:=31.5
Change %:=-1.89

(goog)
Open:=539.12
Low:=526.73
Time:=7:54:03
Change:=-9.32
Volume:=4432852
Cur:=528.94
Bid:=580.0
Ask:=580.76
High:=542.0
Change %:=-1.73

(gps)
Open:=18.81
Low:=18.59
Time:=10:45:04
Change:=0.09
Volume:=6473023
Cur:=18.81
Bid:=18.78
Ask:=18.89
High:=19.05
Change %:=0.48

(grb)
Open:=11.19
Low:=11.1
Time:=16:37:44
Change:=-0.04
Volume:=72995
Cur:=11.11
Bid:=10.71
Ask:=11.11
High:=11.19
Change %:=-0.36

(grmn)
Open:=33.06
Low:=32.18
Time:=7:54:03
Change:=-0.51
Volume:=1152369
Cur:=32.45
Bid:=31.74
Ask:=32.45
High:=33.11
Change %:=-1.55

(gsat)
Open:=1.16
Low:=1.15
Time:=16:21:21
Change:=0.0
Volume:=155651
Cur:=1.15
Bid:=1.14
Ask:=1.19
High:=1.19
Change %:=0.00

(gsbc)
Open:=20.09
Low:=19.42
Time:=16:41:00
Change:=-0.21
Volume:=36106
Cur:=19.48
Bid:=18.02
Ask:=21.43
High:=20.43
Change %:=-1.07

(gsm)
Open:=25.18
Low:=24.25
Time:=16:35:40
Change:=-0.53
Volume:=1230341
Cur:=24.37
Bid:=24.45
Ask:=24.94
High:=25.6
Change %:=-2.13

(gti)
Open:=21.29
Low:=20.57
Time:=16:50:49
Change:=-0.44
Volume:=987138
Cur:=20.82
Bid:=20.81
Ask:=21.39
High:=21.38
Change %:=-2.07

(gty)
Open:=25.92
Low:=25.62
Time:=17:35:03
Change:=-0.16
Volume:=151524
Cur:=25.69
Bid:=25.5
Ask:=26.33
High:=26.0575
Change %:=-0.62

(gymb)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.19
Low:=1.16
Time:=16:06:59
Change:=-0.01
Volume:=681256
Cur:=1.18
Bid:=1.13
Ask:=1.19
High:=1.22
Change %:=-0.84

(hal)
Open:=53.07
Low:=51.61
Time:=10:45:04
Change:=-0.79
Volume:=12270674
Cur:=51.83
Bid:=51.75
Ask:=51.99
High:=53.07
Change %:=-1.50

(halo)
Open:=7.21
Low:=7.0
Time:=16:58:44
Change:=-0.11
Volume:=277685
Cur:=7.06
Bid:=6.77
Ask:=7.3
High:=7.23
Change %:=-1.53

(hans)
Open:=78.89
Low:=77.78
Time:=16:46:37
Change:=-0.63
Volume:=792537
Cur:=78.24
Bid:=77.78
Ask:=79.11
High:=80.0
Change %:=-0.80

(hbcp)
Open:=14.4556
Low:=14.35
Time:=7:54:03
Change:=0.03
Volume:=3890
Cur:=14.39
Bid:=13.79
Ask:=14.45
High:=14.4556
Change %:=0.21

(hckt)
Open:=4.96
Low:=4.87
Time:=7:54:03
Change:=-0.15
Volume:=67696
Cur:=4.9
Bid:=4.77
Ask:=5.24
High:=5.11
Change %:=-2.97

(hcp)
Open:=37.67
Low:=36.99
Time:=16:23:43
Change:=-0.48
Volume:=2613999
Cur:=37.04
Bid:=36.9
Ask:=37.25
High:=37.69
Change %:=-1.28

(hd)
Open:=36.2
Low:=35.82
Time:=10:45:04
Change:=-0.17
Volume:=10796954
Cur:=35.96
Bid:=35.94
Ask:=35.95
High:=36.54
Change %:=-0.47

(he)
Open:=24.38
Low:=24.05
Time:=17:35:00
Change:=-0.22
Volume:=335882
Cur:=24.16
Bid:=23.88
Ask:=24.48
High:=24.46
Change %:=-0.90

(hees)
Open:=13.83
Low:=12.89
Time:=7:54:03
Change:=-0.87
Volume:=214277
Cur:=12.95
Bid:=12.57
Ask:=13.42
High:=13.83
Change %:=-6.30

(hele)
Open:=34.03
Low:=33.31
Time:=7:54:03
Change:=-0.54
Volume:=218335
Cur:=33.48
Bid:=33.5
Ask:=34.31
High:=34.38
Change %:=-1.59

(hgr)
Open:=25.8
Low:=24.78
Time:=10:45:04
Change:=-0.92
Volume:=134299
Cur:=24.81
Bid:=24.22
Ask:=25.41
High:=25.835
Change %:=-3.58

(hgsi)
Open:=24.15
Low:=23.25
Time:=7:54:03
Change:=-0.36
Volume:=1772385
Cur:=23.32
Bid:=23.32
Ask:=23.79
High:=24.29
Change %:=-1.52

(hhgp)
Open:=5.69
Low:=5.48
Time:=7:54:03
Change:=-0.12
Volume:=44431
Cur:=5.59
Bid:=5.17
Ask:=5.92
High:=5.69
Change %:=-2.10

(hibb)
Open:=41.86
Low:=40.7
Time:=16:45:08
Change:=-0.63
Volume:=213361
Cur:=41.03
Bid:=40.32
Ask:=41.99
High:=42.07
Change %:=-1.51

(hig)
Open:=25.23
Low:=24.88
Time:=16:26:45
Change:=-0.72
Volume:=8286156
Cur:=24.88
Bid:=24.89
Ask:=25.08
High:=25.71
Change %:=-2.81

(hk)
Open:=24.09
Low:=23.43
Time:=16:59:12
Change:=-0.44
Volume:=3877630
Cur:=23.49
Bid:=23.33
Ask:=23.63
High:=24.51
Change %:=-1.84

(hls)
Open:=25.59
Low:=24.57
Time:=10:45:04
Change:=-0.76
Volume:=1344694
Cur:=24.83
Bid:=24.28
Ask:=25.39
High:=25.82
Change %:=-2.97

(hma)
Open:=10.53
Low:=10.215
Time:=16:06:09
Change:=-0.16
Volume:=2386454
Cur:=10.33
Bid:=10.14
Ask:=10.74
High:=10.63
Change %:=-1.53

(hme)
Open:=63.8
Low:=63.19
Time:=17:35:04
Change:=-0.11
Volume:=524565
Cur:=63.45
Bid:=62.9
Ask:=64.12
High:=64.11
Change %:=-0.17

(hmsy)
Open:=79.24
Low:=77.33
Time:=16:40:22
Change:=-1.59
Volume:=90950
Cur:=77.38
Bid:=67.0
Ask:=94.1
High:=79.66
Change %:=-2.01

(hog)
Open:=42.22
Low:=41.45
Time:=17:08:34
Change:=-0.34
Volume:=2242480
Cur:=41.8
Bid:=41.53
Ask:=41.89
High:=42.69
Change %:=-0.81

(hott)
Open:=7.65
Low:=7.64
Time:=7:54:03
Change:=0.25
Volume:=893491
Cur:=7.96
Bid:=7.97
Ask:=8.17
High:=8.04
Change %:=3.24

(hp)
Open:=68.7
Low:=66.89
Time:=10:45:04
Change:=-1.31
Volume:=1071747
Cur:=66.98
Bid:=66.68
Ask:=67.35
High:=69.02
Change %:=-1.92

(hpq)
Open:=35.54
Low:=35.01
Time:=10:45:04
Change:=-0.31
Volume:=14974909
Cur:=35.13
Bid:=35.11
Ask:=35.12
High:=35.69
Change %:=-0.87

(hpt)
Open:=24.89
Low:=24.32
Time:=17:20:39
Change:=-0.39
Volume:=1539309
Cur:=24.5
Bid:=24.22
Ask:=24.77
High:=24.9792
Change %:=-1.57

(hpy)
Open:=20.19
Low:=19.97
Time:=17:35:01
Change:=-0.05
Volume:=270649
Cur:=20.13
Bid:=19.6
Ask:=20.68
High:=20.35
Change %:=-0.25

(hrg)
Open:=5.9
Low:=5.81
Time:=17:10:56
Change:=-0.11
Volume:=29937
Cur:=5.81
Bid:=5.52
Ask:=5.85
High:=6.0
Change %:=-1.86

(hrs)
Open:=43.12
Low:=42.22
Time:=17:29:54
Change:=-0.52
Volume:=856721
Cur:=42.36
Bid:=42.17
Ask:=43.35
High:=43.31
Change %:=-1.21

(hrz)
Open:=1.17
Low:=1.12
Time:=10:45:04
Change:=0.02
Volume:=710190
Cur:=1.18
Bid:=1.15
Ask:=1.19
High:=1.24
Change %:=1.72

(hsic)
Open:=73.94
Low:=72.73
Time:=7:54:03
Change:=-0.91
Volume:=425460
Cur:=72.97
Bid:=72.97
Ask:=74.99
High:=74.38
Change %:=-1.23

(hsp)
Open:=53.29
Low:=52.58
Time:=10:45:04
Change:=-0.29
Volume:=1064641
Cur:=52.68
Bid:=52.34
Ask:=53.05
High:=53.3
Change %:=-0.55

(ht)
Open:=5.7
Low:=5.52
Time:=16:58:50
Change:=-0.12
Volume:=589307
Cur:=5.56
Bid:=5.28
Ask:=5.91
High:=5.7139
Change %:=-2.11

(htgc)
Open:=10.5
Low:=10.28
Time:=16:41:47
Change:=-0.06
Volume:=196127
Cur:=10.42
Bid:=10.04
Ask:=10.41
High:=10.56
Change %:=-0.57

(hts)
Open:=28.65
Low:=28.22
Time:=17:02:23
Change:=-0.29
Volume:=1427996
Cur:=28.31
Bid:=28.36
Ask:=28.54
High:=28.71
Change %:=-1.01

(hurn)
Open:=29.97
Low:=29.26
Time:=16:16:00
Change:=-0.64
Volume:=42559
Cur:=29.3
Bid:=29.24
Ask:=31.65
High:=30.17
Change %:=-2.14

(hwkn)
Open:=37.88
Low:=35.81
Time:=16:41:03
Change:=-1.23
Volume:=44239
Cur:=36.2
Bid:=31.89
Ask:=38.79
High:=37.88
Change %:=-3.29

(iaci)
Open:=37.92
Low:=36.85
Time:=7:54:03
Change:=-0.65
Volume:=1116345
Cur:=37.09
Bid:=37.11
Ask:=37.94
High:=37.92
Change %:=-1.72

(ibm)
Open:=174.4
Low:=173.84
Time:=10:45:04
Change:=-0.09
Volume:=4581666
Cur:=174.23
Bid:=174.23
Ask:=174.29
High:=176.1
Change %:=-0.05

(iboc)
Open:=17.17
Low:=16.71
Time:=7:54:03
Change:=-0.31
Volume:=198250
Cur:=16.8
Bid:=16.29
Ask:=17.26
High:=17.21
Change %:=-1.81

(icge)
Open:=12.62
Low:=12.14
Time:=16:29:22
Change:=-0.31
Volume:=125329
Cur:=12.23
Bid:=12.12
Ask:=12.38
High:=12.63
Change %:=-2.47

(icog)
Open:=2.89
Low:=2.75
Time:=17:01:49
Change:=-0.12
Volume:=187255
Cur:=2.75
Bid:=2.5
Ask:=3.98
High:=2.95
Change %:=-4.18

(idti)
Open:=7.28
Low:=7.17
Time:=7:54:03
Change:=0.02
Volume:=1509402
Cur:=7.24
Bid:=7.27
Ask:=7.32
High:=7.39
Change %:=0.28

(idxx)
Open:=79.45
Low:=78.21
Time:=16:41:53
Change:=-0.87
Volume:=307741
Cur:=78.4
Bid:=32.61
Ask:=94.78
High:=79.8869
Change %:=-1.10

(ihs)
Open:=81.95
Low:=81.04
Time:=16:30:02
Change:=-0.88
Volume:=325808
Cur:=81.11
Bid:=81.13
Ask:=84.7
High:=82.29
Change %:=-1.07

(iilg)
Open:=13.91
Low:=13.48
Time:=7:54:03
Change:=-0.41
Volume:=176295
Cur:=13.5
Bid:=13.12
Ask:=13.98
High:=13.91
Change %:=-2.95

(iivi)
Open:=27.29
Low:=26.51
Time:=17:22:16
Change:=-0.69
Volume:=260190
Cur:=26.58
Bid:=25.99
Ask:=27.25
High:=27.47
Change %:=-2.53

(ikan)
Open:=1.17
Low:=1.13
Time:=7:54:03
Change:=-0.01
Volume:=56667
Cur:=1.13
Bid:=1.08
Ask:=1.17
High:=1.17
Change %:=-0.88

(ilmn)
Open:=74.09
Low:=72.65
Time:=7:54:03
Change:=-0.33
Volume:=1435476
Cur:=73.68
Bid:=72.42
Ask:=73.73
High:=74.77
Change %:=-0.45

(im)
Open:=17.41
Low:=17.269
Time:=16:29:22
Change:=-0.02
Volume:=2097256
Cur:=17.29
Bid:=16.95
Ask:=17.8
High:=17.47
Change %:=-0.12

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

(imgn)
Open:=15.1
Low:=15.01
Time:=7:54:03
Change:=0.11
Volume:=796247
Cur:=15.16
Bid:=14.74
Ask:=15.5
High:=15.45
Change %:=0.73

(imn)
Open:=9.65
Low:=9.36
Time:=10:45:04
Change:=-0.23
Volume:=108361
Cur:=9.37
Bid:=9.06
Ask:=9.79
High:=9.81
Change %:=-2.40

(in)
Open:=11.12
Low:=10.84
Time:=10:45:04
Change:=-0.18
Volume:=336437
Cur:=10.89
Bid:=10.52
Ask:=11.29
High:=11.15
Change %:=-1.63

(inap)
Open:=7.15
Low:=6.95
Time:=7:54:03
Change:=-0.17
Volume:=222494
Cur:=6.98
Bid:=6.69
Ask:=6.99
High:=7.2285
Change %:=-2.38

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

(infi)
Open:=9.0
Low:=8.92
Time:=7:54:03
Change:=0.07
Volume:=45725
Cur:=9.07
Bid:=8.12
Ask:=9.62
High:=9.1
Change %:=0.78

(infy)
Open:=61.55
Low:=60.96
Time:=16:06:22
Change:=-0.1
Volume:=1962332
Cur:=61.16
Bid:=60.82
Ask:=61.14
High:=62.43
Change %:=-0.16

(ino)
Open:=0.7959
Low:=0.7325
Time:=16:16:00
Change:=-0.01
Volume:=735868
Cur:=0.74
Bid:=0.74
Ask:=0.745
High:=0.7959
Change %:=-1.33

(intu)
Open:=49.86
Low:=49.05
Time:=16:07:17
Change:=-0.67
Volume:=2120787
Cur:=49.19
Bid:=48.95
Ask:=50.18
High:=50.44
Change %:=-1.34

(io)
Open:=9.85
Low:=9.55
Time:=17:35:00
Change:=-0.14
Volume:=1246226
Cur:=9.62
Bid:=9.51
Ask:=10.04
High:=10.04
Change %:=-1.43

(ipcc)
Open:=55.65
Low:=54.43
Time:=7:54:03
Change:=-1.25
Volume:=20454
Cur:=54.43
Bid:=54.02
Ask:=55.18
High:=55.87
Change %:=-2.24

(ipcm)
Open:=49.93
Low:=49.63
Time:=16:20:25
Change:=-0.13
Volume:=116112
Cur:=49.71
Bid:=47.32
Ask:=50.34
High:=50.9
Change %:=-0.26

(ipg)
Open:=12.2
Low:=11.89
Time:=16:04:13
Change:=-0.24
Volume:=7357269
Cur:=11.92
Bid:=11.93
Ask:=12.01
High:=12.28
Change %:=-1.97

(ipgp)
Open:=70.81
Low:=68.32
Time:=7:54:03
Change:=-1.39
Volume:=311972
Cur:=68.66
Bid:=68.75
Ask:=71.99
High:=71.76
Change %:=-1.98

(ipi)
Open:=31.85
Low:=31.59
Time:=17:35:01
Change:=0.14
Volume:=703513
Cur:=31.75
Bid:=31.57
Ask:=31.93
High:=32.42
Change %:=0.44

(ipxl)
Open:=21.35
Low:=21.11
Time:=16:55:15
Change:=-0.07
Volume:=475805
Cur:=21.22
Bid:=20.67
Ask:=21.78
High:=21.5
Change %:=-0.33

(ir)
Open:=45.96
Low:=45.1
Time:=16:30:18
Change:=-0.68
Volume:=4154010
Cur:=45.23
Bid:=45.24
Ask:=45.52
High:=46.57
Change %:=-1.48

(irc)
Open:=9.06
Low:=8.92
Time:=16:06:33
Change:=-0.09
Volume:=340110
Cur:=8.97
Bid:=8.65
Ask:=9.37
High:=9.064
Change %:=-0.99

(irm)
Open:=35.34
Low:=34.87
Time:=10:45:04
Change:=-0.23
Volume:=2795706
Cur:=35.11
Bid:=34.89
Ask:=35.31
High:=35.73
Change %:=-0.65

(isis)
Open:=9.24
Low:=9.15
Time:=17:29:03
Change:=0.01
Volume:=411007
Cur:=9.23
Bid:=9.2
Ask:=9.29
High:=9.36
Change %:=0.11

(isrg)
Open:=360.15
Low:=354.23
Time:=7:54:03
Change:=-3.44
Volume:=255962
Cur:=355.96
Bid:=345.68
Ask:=373.93
High:=361.95
Change %:=-0.96

(isrl)
Open:=65.49
Low:=65.24
Time:=7:54:03
Change:=0.24
Volume:=17622
Cur:=66.59
Bid:=65.01
Ask:=81.97
High:=68.26
Change %:=0.36

(itc)
Open:=72.45
Low:=72.2
Time:=10:45:04
Change:=-0.15
Volume:=255766
Cur:=72.29
Bid:=71.8
Ask:=74.71
High:=72.63
Change %:=-0.21

(itri)
Open:=47.3
Low:=45.67
Time:=7:54:03
Change:=-1.16
Volume:=561740
Cur:=46.09
Bid:=45.53
Ask:=46.31
High:=47.7
Change %:=-2.46

(ivac)
Open:=10.0
Low:=9.77
Time:=7:54:03
Change:=-0.19
Volume:=73246
Cur:=9.8
Bid:=9.56
Ask:=10.45
High:=10.03
Change %:=-1.90

(ivc)
Open:=33.66
Low:=33.17
Time:=16:03:06
Change:=-0.17
Volume:=116267
Cur:=33.35
Bid:=32.49
Ask:=35.64
High:=33.86
Change %:=-0.51

(ivz)
Open:=22.75
Low:=22.2
Time:=10:45:04
Change:=-0.35
Volume:=2948661
Cur:=22.33
Bid:=22.2
Ask:=22.46
High:=22.81
Change %:=-1.54

(ixys)
Open:=14.32
Low:=14.32
Time:=7:54:03
Change:=0.65
Volume:=180966
Cur:=14.84
Bid:=14.84
Ask:=19.99
High:=15.06
Change %:=4.58

(jakk)
Open:=18.23
Low:=17.76
Time:=7:54:03
Change:=-0.4
Volume:=134124
Cur:=17.86
Bid:=17.41
Ask:=18.43
High:=18.24
Change %:=-2.19

(jazz)
Open:=35.31
Low:=35.02
Time:=7:54:03
Change:=2.09
Volume:=1338727
Cur:=37.07
Bid:=37.01
Ask:=37.4
High:=37.41
Change %:=5.97

(jbht)
Open:=47.95
Low:=47.32
Time:=7:54:03
Change:=-0.26
Volume:=1572955
Cur:=47.71
Bid:=45.85
Ask:=47.71
High:=48.21
Change %:=-0.54

(jcp)
Open:=32.09
Low:=31.58
Time:=10:45:04
Change:=-0.25
Volume:=5672287
Cur:=31.85
Bid:=31.75
Ask:=31.95
High:=32.29
Change %:=-0.78

(jec)
Open:=41.69
Low:=41.14
Time:=17:00:00
Change:=-0.34
Volume:=1251665
Cur:=41.24
Bid:=41.03
Ask:=41.5
High:=42.09
Change %:=-0.82

(jll)
Open:=93.08
Low:=89.4396
Time:=10:45:04
Change:=-3.45
Volume:=335458
Cur:=89.62
Bid:=89.63
Ask:=96.72
High:=93.9455
Change %:=-3.71

(jnj)
Open:=67.6
Low:=67.47
Time:=10:45:04
Change:=0.03
Volume:=9548511
Cur:=67.66
Bid:=67.66
Ask:=67.67
High:=67.93
Change %:=0.04

(jnpr)
Open:=31.19
Low:=30.14
Time:=16:35:08
Change:=-0.67
Volume:=7507844
Cur:=30.36
Bid:=30.36
Ask:=30.53
High:=31.25
Change %:=-2.16

(joyg)
Open:=95.85
Low:=94.0
Time:=7:54:03
Change:=0.54
Volume:=3110992
Cur:=95.41
Bid:=95.05
Ask:=95.47
High:=98.5
Change %:=0.57

(jpm)
Open:=41.18
Low:=40.29
Time:=10:45:04
Change:=0.73
Volume:=65026574
Cur:=40.35
Bid:=40.39
Ask:=40.41
High:=41.24
Change %:=1.84

(kalu)
Open:=54.89
Low:=54.21
Time:=17:20:56
Change:=-0.36
Volume:=262811
Cur:=54.47
Bid:=49.11
Ask:=56.71
High:=55.15
Change %:=-0.66

(kar)
Open:=18.69
Low:=18.23
Time:=17:09:15
Change:=-0.44
Volume:=116325
Cur:=18.28
Bid:=17.77
Ask:=18.77
High:=18.83
Change %:=-2.35

(kbh)
Open:=9.67
Low:=9.36
Time:=10:45:04
Change:=-0.01
Volume:=4161475
Cur:=9.54
Bid:=9.56
Ask:=9.62
High:=9.72
Change %:=-0.10

(kbr)
Open:=37.32
Low:=36.61
Time:=17:35:04
Change:=-0.38
Volume:=1009609
Cur:=36.66
Bid:=35.85
Ask:=36.86
High:=37.848
Change %:=-1.03

(kbw)
Open:=17.92
Low:=17.39
Time:=16:20:39
Change:=-0.08
Volume:=448531
Cur:=17.75
Bid:=17.28
Ask:=18.24
High:=17.94
Change %:=-0.45

(kcg)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.39
Low:=30.8
Time:=7:54:03
Change:=-0.49
Volume:=2612
Cur:=30.8
Bid:=30.85
Ask:=32.61
High:=31.39
Change %:=-1.57

(kelya)
Open:=16.19
Low:=15.54
Time:=7:54:03
Change:=-0.59
Volume:=135037
Cur:=15.58
Bid:=15.52
Ask:=15.81
High:=16.27
Change %:=-3.65

(kerx)
Open:=4.96
Low:=4.83
Time:=7:54:03
Change:=-0.03
Volume:=908770
Cur:=4.9
Bid:=4.91
Ask:=4.92
High:=5.05
Change %:=-0.61

(keyn)
Open:=21.91
Low:=20.97
Time:=16:45:29
Change:=-0.26
Volume:=90596
Cur:=21.53
Bid:=21.03
Ask:=21.83
High:=21.91
Change %:=-1.19

(kft)
Open:=35.37
Low:=35.17
Time:=10:45:04
Change:=0.01
Volume:=9723793
Cur:=35.37
Bid:=35.35
Ask:=35.46
High:=35.64
Change %:=0.03

(kirk)
Open:=11.62
Low:=11.3
Time:=17:35:08
Change:=-0.26
Volume:=292839
Cur:=11.37
Bid:=11.16
Ask:=11.79
High:=11.62
Change %:=-2.24

(klac)
Open:=41.8
Low:=40.59
Time:=7:54:03
Change:=-0.88
Volume:=3125044
Cur:=40.75
Bid:=40.73
Ask:=40.77
High:=42.45
Change %:=-2.11

(klic)
Open:=9.88
Low:=9.56
Time:=7:54:03
Change:=-0.22
Volume:=1827156
Cur:=9.64
Bid:=9.64
Ask:=9.65
High:=10.03
Change %:=-2.23

(kmt)
Open:=43.48
Low:=42.38
Time:=17:35:01
Change:=-0.75
Volume:=571874
Cur:=42.59
Bid:=42.33
Ask:=42.85
High:=43.78
Change %:=-1.73

(knol)
Open:=14.68
Low:=14.35
Time:=7:54:03
Change:=-0.31
Volume:=67992
Cur:=14.37
Bid:=14.39
Ask:=15.46
High:=14.68
Change %:=-2.11

(ko)
Open:=67.97
Low:=67.37
Time:=10:45:04
Change:=-0.39
Volume:=7471864
Cur:=67.67
Bid:=67.64
Ask:=67.65
High:=68.3308
Change %:=-0.57

(ks)
Open:=16.5
Low:=16.35
Time:=16:32:41
Change:=-0.01
Volume:=153378
Cur:=16.45
Bid:=16.02
Ask:=16.91
High:=16.646
Change %:=-0.06

(kss)
Open:=55.83
Low:=55.5
Time:=17:06:09
Change:=0.19
Volume:=2728979
Cur:=55.97
Bid:=55.84
Ask:=56.19
High:=56.2
Change %:=0.34

(ksws)
Open:=11.41
Low:=11.12
Time:=16:38:23
Change:=-0.18
Volume:=153112
Cur:=11.2
Bid:=10.99
Ask:=11.44
High:=11.49
Change %:=-1.58

(ktos)
Open:=11.96
Low:=11.59
Time:=16:48:38
Change:=-0.32
Volume:=100749
Cur:=11.63
Bid:=11.25
Ask:=12.04
High:=11.99
Change %:=-2.68

(kvhi)
Open:=11.73
Low:=11.18
Time:=16:20:24
Change:=-0.37
Volume:=51678
Cur:=11.37
Bid:=10.29
Ask:=11.55
High:=11.73
Change %:=-3.15

(kwk)
Open:=13.82
Low:=13.59
Time:=10:45:04
Change:=-0.1
Volume:=2841346
Cur:=13.66
Bid:=13.57
Ask:=13.65
High:=13.88
Change %:=-0.73

(labl)
Open:=23.34
Low:=22.49
Time:=7:54:03
Change:=-0.83
Volume:=27030
Cur:=22.54
Bid:=21.89
Ask:=24.52
High:=23.34
Change %:=-3.55

(lamr)
Open:=26.65
Low:=25.95
Time:=7:54:03
Change:=-0.55
Volume:=978373
Cur:=26.0
Bid:=25.45
Ask:=26.7
High:=26.85
Change %:=-2.07

(laws)
Open:=20.08
Low:=19.42
Time:=16:40:29
Change:=-0.52
Volume:=15670
Cur:=19.61
Bid:=19.31
Ask:=21.4
High:=20.09
Change %:=-2.58

(layn)
Open:=30.32
Low:=29.26
Time:=16:23:28
Change:=-0.63
Volume:=54496
Cur:=29.57
Bid:=29.58
Ask:=30.35
High:=30.68
Change %:=-2.09

(laz)
Open:=34.23
Low:=33.89
Time:=16:46:23
Change:=-0.19
Volume:=737255
Cur:=34.03
Bid:=33.35
Ask:=34.84
High:=34.4187
Change %:=-0.56

(lb)
Open:=
Low:=
Time:=2:06:22
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.48
Low:=9.75
Time:=17:00:00
Change:=-0.85
Volume:=88717
Cur:=9.91
Bid:=9.21
Ask:=10.71
High:=10.7
Change %:=-7.90

(lci)
Open:=4.87
Low:=4.74
Time:=17:24:25
Change:=-0.13
Volume:=150860
Cur:=4.78
Bid:=4.73
Ask:=5.19
High:=4.9
Change %:=-2.65

(ldsh)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.45
Low:=52.42
Time:=16:25:22
Change:=-0.22
Volume:=829099
Cur:=53.06
Bid:=52.79
Ask:=53.42
High:=54.09
Change %:=-0.41

(leg)
Open:=23.61
Low:=23.24
Time:=17:19:13
Change:=-0.32
Volume:=1087432
Cur:=23.28
Bid:=23.18
Ask:=23.43
High:=23.76
Change %:=-1.36

(lfus)
Open:=57.15
Low:=55.37
Time:=7:54:03
Change:=-1.37
Volume:=122219
Cur:=55.5
Bid:=55.51
Ask:=58.85
High:=57.1753
Change %:=-2.41

(life)
Open:=50.72
Low:=49.98
Time:=7:54:03
Change:=-0.42
Volume:=1289626
Cur:=50.08
Bid:=49.78
Ask:=50.1
High:=51.38
Change %:=-0.83

(linc)
Open:=18.85
Low:=18.4775
Time:=7:54:03
Change:=-0.14
Volume:=215286
Cur:=18.71
Bid:=18.21
Ask:=19.23
High:=19.0
Change %:=-0.74

(linta)
Open:=17.61
Low:=17.13
Time:=7:54:03
Change:=-0.35
Volume:=3951407
Cur:=17.23
Bid:=17.22
Ask:=17.23
High:=17.835
Change %:=-1.99

(llen)
Open:=5.38
Low:=5.12
Time:=7:54:03
Change:=-0.01
Volume:=507089
Cur:=5.14
Bid:=5.12
Ask:=5.26
High:=5.58
Change %:=-0.19

(lll)
Open:=84.19
Low:=82.28
Time:=17:30:52
Change:=-1.6
Volume:=874714
Cur:=82.37
Bid:=82.41
Ask:=82.85
High:=84.2481
Change %:=-1.91

(lltc)
Open:=30.95
Low:=30.245
Time:=7:54:03
Change:=-0.53
Volume:=3786728
Cur:=30.31
Bid:=30.11
Ask:=30.32
High:=31.31
Change %:=-1.72

(lm)
Open:=32.43
Low:=31.54
Time:=10:45:04
Change:=-0.71
Volume:=1634439
Cur:=31.63
Bid:=31.55
Ask:=31.8
High:=32.5
Change %:=-2.20

(lng)
Open:=9.12
Low:=8.74
Time:=16:21:24
Change:=-0.36
Volume:=2103033
Cur:=8.76
Bid:=8.79
Ask:=9.11
High:=9.29
Change %:=-3.95

(logm)
Open:=38.03
Low:=36.33
Time:=7:54:03
Change:=-1.34
Volume:=271521
Cur:=36.57
Bid:=35.77
Ask:=37.37
High:=38.14
Change %:=-3.53

(loop)
Open:=18.3
Low:=18.3
Time:=7:54:03
Change:=-0.1
Volume:=106585
Cur:=18.3
Bid:=18.16
Ask:=18.49
High:=18.4
Change %:=-0.54

(lpnt)
Open:=38.7
Low:=37.69
Time:=17:02:50
Change:=-0.87
Volume:=433245
Cur:=37.8
Bid:=37.05
Ask:=38.63
High:=39.15
Change %:=-2.25

(lpx)
Open:=8.34
Low:=8.17
Time:=10:45:04
Change:=-0.13
Volume:=3256996
Cur:=8.19
Bid:=8.2
Ask:=8.45
High:=8.45
Change %:=-1.56

(lrcx)
Open:=42.72
Low:=41.54
Time:=7:54:03
Change:=-0.83
Volume:=3021452
Cur:=41.85
Bid:=41.49
Ask:=41.85
High:=43.1
Change %:=-1.94

(lse)
Open:=4.86
Low:=4.75
Time:=10:45:04
Change:=-0.07
Volume:=85847
Cur:=4.76
Bid:=4.37
Ask:=5.44
High:=4.88
Change %:=-1.45

(lsi)
Open:=6.76
Low:=6.64
Time:=10:45:04
Change:=-0.09
Volume:=6290106
Cur:=6.68
Bid:=6.65
Ask:=6.7
High:=6.9
Change %:=-1.33

(lstr)
Open:=47.19
Low:=45.85
Time:=7:54:03
Change:=-0.65
Volume:=258525
Cur:=46.4
Bid:=45.91
Ask:=47.35
High:=47.4795
Change %:=-1.38

(lstza)
Open:=74.53
Low:=73.4
Time:=7:54:03
Change:=-0.58
Volume:=199295
Cur:=73.79
Bid:=73.74
Ask:=76.7
High:=75.14
Change %:=-0.78

(ltm)
Open:=39.77
Low:=38.74
Time:=10:45:04
Change:=-0.53
Volume:=242041
Cur:=39.12
Bid:=38.3
Ask:=39.95
High:=40.03
Change %:=-1.34

(ltre)
Open:=9.8624
Low:=9.8624
Time:=7:54:03
Change:=-0.03
Volume:=5147
Cur:=9.9
Bid:=9.64
Ask:=9.96
High:=9.99
Change %:=-0.30

(lvs)
Open:=44.53
Low:=43.85
Time:=17:41:17
Change:=0.27
Volume:=13744177
Cur:=44.57
Bid:=44.66
Ask:=44.74
High:=45.06
Change %:=0.61

(lway)
Open:=10.97
Low:=10.53
Time:=16:29:29
Change:=-0.21
Volume:=42438
Cur:=10.71
Bid:=9.66
Ask:=11.19
High:=11.33
Change %:=-1.92

(lxp)
Open:=9.07
Low:=8.92
Time:=10:45:04
Change:=0.01
Volume:=6188906
Cur:=9.0
Bid:=8.66
Ask:=9.38
High:=9.11
Change %:=0.11

(lxrx)
Open:=1.75
Low:=1.64
Time:=17:35:01
Change:=-0.11
Volume:=927575
Cur:=1.64
Bid:=1.64
Ask:=1.74
High:=1.79
Change %:=-6.29

(lxu)
Open:=43.88
Low:=42.9
Time:=16:55:10
Change:=-0.22
Volume:=247551
Cur:=43.5
Bid:=43.21
Ask:=44.42
High:=44.28
Change %:=-0.50

(ma)
Open:=304.51
Low:=304.51
Time:=10:45:04
Change:=-0.21
Volume:=963625
Cur:=305.68
Bid:=304.5
Ask:=309.0
High:=311.0
Change %:=-0.07

(mako)
Open:=31.51
Low:=31.24
Time:=17:13:38
Change:=0.31
Volume:=464256
Cur:=31.63
Bid:=31.02
Ask:=31.55
High:=32.5
Change %:=0.99

(mapp)
Open:=16.19
Low:=15.84
Time:=16:42:55
Change:=-0.11
Volume:=102162
Cur:=16.0
Bid:=15.55
Ask:=16.48
High:=16.19
Change %:=-0.68

(mas)
Open:=11.61
Low:=11.24
Time:=10:45:04
Change:=-0.26
Volume:=9646146
Cur:=11.32
Bid:=11.29
Ask:=11.4
High:=11.63
Change %:=-2.25

(mat)
Open:=27.05
Low:=26.59
Time:=7:54:03
Change:=-0.24
Volume:=4209610
Cur:=26.79
Bid:=26.7
Ask:=27.44
High:=27.12
Change %:=-0.89

(matk)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=7.0
Low:=6.64
Time:=7:54:03
Change:=-0.26
Volume:=189641
Cur:=6.74
Bid:=6.42
Ask:=7.06
High:=7.01
Change %:=-3.71

(mbvt)
Open:=26.69
Low:=26.25
Time:=16:39:56
Change:=-0.35
Volume:=10505
Cur:=26.32
Bid:=24.44
Ask:=29.21
High:=26.69
Change %:=-1.31

(mcd)
Open:=86.02
Low:=85.56
Time:=10:45:04
Change:=0.85
Volume:=6744686
Cur:=85.81
Bid:=85.77
Ask:=85.8
High:=86.46
Change %:=1.00

(mchp)
Open:=32.59
Low:=31.81
Time:=16:08:23
Change:=-0.4
Volume:=5595625
Cur:=32.01
Bid:=32.0
Ask:=32.02
High:=32.935
Change %:=-1.23

(mcri)
Open:=10.07
Low:=9.95
Time:=7:54:03
Change:=-0.09
Volume:=46247
Cur:=10.04
Bid:=9.86
Ask:=10.84
High:=10.32
Change %:=-0.89

(mcrl)
Open:=10.02
Low:=9.64
Time:=7:54:03
Change:=-0.43
Volume:=616282
Cur:=9.65
Bid:=9.3
Ask:=10.02
High:=10.12
Change %:=-4.27

(mcy)
Open:=39.12
Low:=38.6
Time:=10:45:04
Change:=-0.47
Volume:=124388
Cur:=38.66
Bid:=38.3
Ask:=39.04
High:=39.19
Change %:=-1.20

(mdr)
Open:=20.1
Low:=19.65
Time:=10:45:04
Change:=-0.13
Volume:=2999717
Cur:=19.79
Bid:=19.3
Ask:=20.36
High:=20.44
Change %:=-0.65

(mdso)
Open:=24.05
Low:=23.67
Time:=7:54:03
Change:=-0.37
Volume:=77732
Cur:=23.7
Bid:=23.1
Ask:=24.79
High:=24.2
Change %:=-1.54

(mdth)
Open:=13.81
Low:=13.44
Time:=16:41:37
Change:=-0.27
Volume:=135172
Cur:=13.54
Bid:=13.41
Ask:=13.73
High:=13.81
Change %:=-1.96

(mdvn)
Open:=22.4
Low:=21.678
Time:=7:54:03
Change:=-0.42
Volume:=155527
Cur:=21.89
Bid:=21.38
Ask:=22.51
High:=22.61
Change %:=-1.88

(me)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.35
Low:=12.0701
Time:=7:54:03
Change:=-0.16
Volume:=728477
Cur:=12.16
Bid:=11.81
Ask:=12.57
High:=12.46
Change %:=-1.30

(meru)
Open:=11.24
Low:=10.72
Time:=17:20:02
Change:=-0.29
Volume:=128250
Cur:=10.9
Bid:=10.57
Ask:=11.98
High:=11.44
Change %:=-2.59

(mgln)
Open:=56.32
Low:=55.33
Time:=16:18:28
Change:=-0.51
Volume:=166420
Cur:=55.41
Bid:=55.45
Ask:=57.82
High:=56.7588
Change %:=-0.91

(mgm)
Open:=15.0
Low:=14.52
Time:=16:25:32
Change:=-0.13
Volume:=22685871
Cur:=14.72
Bid:=14.72
Ask:=14.75
High:=15.07
Change %:=-0.88

(mgpi)
Open:=8.39
Low:=8.02
Time:=16:01:40
Change:=-0.28
Volume:=26474
Cur:=8.03
Bid:=7.6
Ask:=9.38
High:=8.6
Change %:=-3.37

(mgrc)
Open:=28.55
Low:=27.94
Time:=16:40:43
Change:=-0.37
Volume:=26672
Cur:=28.02
Bid:=27.76
Ask:=28.59
High:=28.6599
Change %:=-1.30

(mho)
Open:=12.68
Low:=11.88
Time:=17:35:02
Change:=-0.71
Volume:=144273
Cur:=11.91
Bid:=10.81
Ask:=13.5
High:=12.87
Change %:=-5.63

(mhr)
Open:=7.03
Low:=6.85
Time:=10:45:04
Change:=-0.06
Volume:=3306616
Cur:=6.86
Bid:=6.87
Ask:=7.13
High:=7.31
Change %:=-0.87

(mhs)
Open:=54.67
Low:=54.09
Time:=10:45:04
Change:=-0.42
Volume:=3201992
Cur:=54.28
Bid:=54.2
Ask:=54.56
High:=55.17
Change %:=-0.77

(midd)
Open:=93.71
Low:=91.47
Time:=7:54:03
Change:=-1.31
Volume:=56478
Cur:=91.96
Bid:=83.92
Ask:=96.13
High:=93.78
Change %:=-1.40

(mig)
Open:=10.01
Low:=9.83
Time:=10:45:04
Change:=-0.19
Volume:=239652
Cur:=9.84
Bid:=9.49
Ask:=10.23
High:=10.04
Change %:=-1.89

(mil)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.85
Low:=68.67
Time:=17:16:28
Change:=-0.17
Volume:=1060451
Cur:=68.79
Bid:=68.51
Ask:=69.21
High:=69.19
Change %:=-0.25

(mksi)
Open:=24.86
Low:=24.732
Time:=7:54:03
Change:=0.2
Volume:=459616
Cur:=25.06
Bid:=25.06
Ask:=25.68
High:=25.25
Change %:=0.80

(mlhr)
Open:=27.46
Low:=26.26
Time:=7:54:03
Change:=-0.96
Volume:=324545
Cur:=26.45
Bid:=25.86
Ask:=27.14
High:=27.48
Change %:=-3.50

(mlnk)
Open:=4.52
Low:=4.42
Time:=16:09:02
Change:=-0.04
Volume:=83295
Cur:=4.48
Bid:=3.61
Ask:=5.0
High:=4.57
Change %:=-0.88

(mlr)
Open:=17.92
Low:=17.74
Time:=17:04:20
Change:=-0.11
Volume:=62907
Cur:=17.82
Bid:=17.51
Ask:=18.6
High:=18.04
Change %:=-0.61

(mmm)
Open:=94.82
Low:=94.56
Time:=10:45:04
Change:=-1.24
Volume:=5186392
Cur:=94.95
Bid:=94.95
Ask:=94.96
High:=95.78
Change %:=-1.29

(mms)
Open:=41.53
Low:=40.81
Time:=10:45:04
Change:=-0.53
Volume:=89555
Cur:=40.9
Bid:=40.2
Ask:=41.9
High:=41.74
Change %:=-1.28

(mnro)
Open:=36.96
Low:=36.34
Time:=7:54:03
Change:=-0.16
Volume:=258373
Cur:=36.63
Bid:=35.92
Ask:=37.5
High:=37.45
Change %:=-0.43

(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:=3.59
Low:=3.48
Time:=16:08:34
Change:=-0.03
Volume:=372001
Cur:=3.53
Bid:=3.05
Ask:=3.97
High:=3.61
Change %:=-0.84

(mpr)
Open:=11.01
Low:=10.8
Time:=16:46:05
Change:=-0.2
Volume:=25622
Cur:=10.82
Bid:=10.47
Ask:=11.71
High:=11.02
Change %:=-1.81

(mpx)
Open:=6.04
Low:=5.64
Time:=16:03:05
Change:=-0.43
Volume:=25309
Cur:=5.65
Bid:=5.06
Ask:=6.75
High:=6.08
Change %:=-7.07

(mrcy)
Open:=18.56
Low:=18.0
Time:=16:59:52
Change:=-0.47
Volume:=96789
Cur:=18.01
Bid:=18.34
Ask:=18.99
High:=18.67
Change %:=-2.54

(mrh)
Open:=18.33
Low:=18.23
Time:=16:14:11
Change:=-0.07
Volume:=402204
Cur:=18.26
Bid:=17.81
Ask:=18.49
High:=18.46
Change %:=-0.38

(mrk)
Open:=36.17
Low:=36.02
Time:=10:45:04
Change:=0.28
Volume:=15230329
Cur:=36.31
Bid:=36.33
Ask:=36.33
High:=36.56
Change %:=0.78

(mrvl)
Open:=14.75
Low:=14.54
Time:=7:54:03
Change:=-0.04
Volume:=12430116
Cur:=14.68
Bid:=14.41
Ask:=14.69
High:=15.06
Change %:=-0.27

(msft)
Open:=26.62
Low:=26.36
Time:=7:54:03
Change:=-0.16
Volume:=45712014
Cur:=26.47
Bid:=26.53
Ask:=26.58
High:=27.01
Change %:=-0.60

(mtb)
Open:=87.46
Low:=85.54
Time:=17:35:01
Change:=-1.08
Volume:=1079051
Cur:=86.0
Bid:=85.91
Ask:=86.63
High:=87.46
Change %:=-1.24

(mtn)
Open:=45.28
Low:=43.51
Time:=17:35:08
Change:=-0.65
Volume:=258429
Cur:=44.55
Bid:=43.58
Ask:=45.41
High:=45.28
Change %:=-1.44

(mtrx)
Open:=14.17
Low:=13.55
Time:=7:54:03
Change:=-0.55
Volume:=108659
Cur:=13.6
Bid:=10.6
Ask:=14.98
High:=14.18
Change %:=-3.89

(mu)
Open:=7.52
Low:=7.23
Time:=7:54:03
Change:=-0.2
Volume:=31631635
Cur:=7.29
Bid:=7.31
Ask:=7.32
High:=7.59
Change %:=-2.67

(mvis)
Open:=1.15
Low:=1.14
Time:=7:54:03
Change:=0.0
Volume:=485180
Cur:=1.15
Bid:=1.13
Ask:=1.17
High:=1.17
Change %:=0.00

(mw)
Open:=34.24
Low:=33.211
Time:=16:20:45
Change:=-0.78
Volume:=592538
Cur:=33.49
Bid:=32.79
Ask:=34.27
High:=34.64
Change %:=-2.28

(mwa)
Open:=3.71
Low:=3.65
Time:=16:53:45
Change:=-0.01
Volume:=577911
Cur:=3.68
Bid:=3.66
Ask:=3.97
High:=3.76
Change %:=-0.27

(mwv)
Open:=33.22
Low:=32.6
Time:=17:00:09
Change:=-0.12
Volume:=2319829
Cur:=33.01
Bid:=32.75
Ask:=33.19
High:=33.48
Change %:=-0.36

(mww)
Open:=13.66
Low:=13.07
Time:=10:45:04
Change:=-0.44
Volume:=2801162
Cur:=13.14
Bid:=13.15
Ask:=13.59
High:=13.74
Change %:=-3.24

(mxim)
Open:=23.87
Low:=23.45
Time:=7:54:03
Change:=-0.24
Volume:=2300703
Cur:=23.61
Bid:=23.37
Ask:=23.61
High:=24.19
Change %:=-1.01

(mxl)
Open:=7.91
Low:=7.62
Time:=10:45:04
Change:=-0.32
Volume:=135804
Cur:=7.62
Bid:=7.31
Ask:=7.62
High:=7.91
Change %:=-4.03

(myl)
Open:=24.18
Low:=23.8
Time:=7:54:03
Change:=-0.16
Volume:=4606434
Cur:=23.86
Bid:=23.76
Ask:=23.99
High:=24.31
Change %:=-0.67

(nafc)
Open:=37.84
Low:=36.89
Time:=16:40:27
Change:=-0.75
Volume:=51600
Cur:=36.9
Bid:=36.54
Ask:=37.29
High:=37.94
Change %:=-1.99

(nal)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.38
Low:=19.14
Time:=7:54:03
Change:=-0.51
Volume:=56291
Cur:=19.25
Bid:=18.76
Ask:=19.25
High:=19.82
Change %:=-2.58

(nauh)
Open:=9.15
Low:=8.48
Time:=16:00:09
Change:=0.02
Volume:=15114
Cur:=9.02
Bid:=6.01
Ask:=9.45
High:=9.15
Change %:=0.22

(nc)
Open:=100.67
Low:=96.51
Time:=16:48:05
Change:=-3.1
Volume:=28998
Cur:=96.97
Bid:=86.55
Ask:=109.32
High:=100.6785
Change %:=-3.10

(ncs)
Open:=11.74
Low:=11.25
Time:=17:01:14
Change:=-0.37
Volume:=186186
Cur:=11.3
Bid:=10.95
Ask:=11.74
High:=11.935
Change %:=-3.17

(nct)
Open:=6.13
Low:=5.9
Time:=16:32:55
Change:=-0.19
Volume:=717144
Cur:=5.93
Bid:=5.86
Ask:=5.99
High:=6.25
Change %:=-3.10

(ndsn)
Open:=56.17
Low:=54.97
Time:=7:54:03
Change:=-0.76
Volume:=279293
Cur:=55.09
Bid:=55.11
Ask:=57.01
High:=56.85
Change %:=-1.36

(nee)
Open:=57.25
Low:=56.91
Time:=10:45:04
Change:=-0.21
Volume:=1480408
Cur:=56.99
Bid:=56.68
Ask:=57.23
High:=57.55
Change %:=-0.37

(neog)
Open:=47.02
Low:=46.01
Time:=7:54:03
Change:=-0.51
Volume:=53804
Cur:=46.4
Bid:=45.51
Ask:=47.4
High:=47.28
Change %:=-1.09

(netl)
Open:=38.99
Low:=37.66
Time:=17:35:05
Change:=-0.51
Volume:=1053160
Cur:=38.27
Bid:=37.46
Ask:=39.11
High:=39.35
Change %:=-1.32

(newp)
Open:=17.69
Low:=17.03
Time:=16:36:34
Change:=-0.48
Volume:=279013
Cur:=17.12
Bid:=16.63
Ask:=17.58
High:=18.0
Change %:=-2.73

(nfg)
Open:=71.58
Low:=69.47
Time:=16:22:56
Change:=-1.2
Volume:=550452
Cur:=69.62
Bid:=68.93
Ask:=70.27
High:=72.04
Change %:=-1.69

(nflx)
Open:=299.5
Low:=285.26
Time:=7:54:03
Change:=-12.11
Volume:=5820180
Cur:=286.62
Bid:=289.0
Ask:=289.2
High:=300.0
Change %:=-4.05

(ngpc)
Open:=8.96
Low:=8.09
Time:=7:54:03
Change:=-0.76
Volume:=274008
Cur:=8.21
Bid:=8.01
Ask:=8.37
High:=8.96
Change %:=-8.47

(ngsx)
Open:=1.8
Low:=1.65
Time:=17:35:00
Change:=-0.05
Volume:=104504
Cur:=1.69
Bid:=1.65
Ask:=1.78
High:=1.8
Change %:=-2.87

(nhi)
Open:=45.67
Low:=44.86
Time:=17:24:17
Change:=-0.39
Volume:=94665
Cur:=45.0
Bid:=44.16
Ask:=46.0
High:=45.67
Change %:=-0.86

(nihd)
Open:=43.51
Low:=41.42
Time:=16:08:44
Change:=-1.66
Volume:=2023866
Cur:=41.85
Bid:=41.88
Ask:=42.79
High:=43.6578
Change %:=-3.82

(nktr)
Open:=7.5
Low:=7.38
Time:=16:39:50
Change:=0.03
Volume:=1107490
Cur:=7.46
Bid:=7.31
Ask:=7.5
High:=7.59
Change %:=0.40

(nor)
Open:=14.5
Low:=13.64
Time:=10:45:04
Change:=-0.74
Volume:=340505
Cur:=13.7
Bid:=13.23
Ask:=14.09
High:=14.5
Change %:=-5.12

(nsit)
Open:=18.76
Low:=18.23
Time:=7:54:03
Change:=-0.41
Volume:=194138
Cur:=18.26
Bid:=17.8
Ask:=18.75
High:=18.85
Change %:=-2.20

(nsr)
Open:=26.49
Low:=25.95
Time:=16:16:50
Change:=-0.4
Volume:=285124
Cur:=26.06
Bid:=25.45
Ask:=26.69
High:=26.7
Change %:=-1.51

(ntap)
Open:=51.49
Low:=49.52
Time:=7:54:03
Change:=-1.6
Volume:=8427453
Cur:=49.63
Bid:=49.65
Ask:=50.1
High:=51.7
Change %:=-3.12

(ntct)
Open:=15.95
Low:=15.5
Time:=7:54:03
Change:=-0.14
Volume:=677885
Cur:=15.56
Bid:=15.42
Ask:=16.02
High:=15.975
Change %:=-0.89

(nty)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=39.89
Low:=38.9042
Time:=10:45:04
Change:=-0.59
Volume:=3468954
Cur:=39.23
Bid:=39.23
Ask:=39.43
High:=40.2
Change %:=-1.48

(nutr)
Open:=15.23
Low:=15.08
Time:=16:40:22
Change:=-0.11
Volume:=15592
Cur:=15.16
Bid:=15.02
Ask:=16.38
High:=15.29
Change %:=-0.72

(nuva)
Open:=32.18
Low:=31.36
Time:=7:54:03
Change:=-0.54
Volume:=702472
Cur:=31.51
Bid:=30.79
Ask:=32.21
High:=32.48
Change %:=-1.68

(nvax)
Open:=1.97
Low:=1.95
Time:=7:54:03
Change:=-0.01
Volume:=358839
Cur:=1.97
Bid:=1.95
Ask:=2.04
High:=2.0
Change %:=-0.51

(nvda)
Open:=14.72
Low:=14.01
Time:=16:08:43
Change:=-0.58
Volume:=27145904
Cur:=14.08
Bid:=14.06
Ask:=14.12
High:=14.81
Change %:=-3.96

(nwbi)
Open:=12.95
Low:=12.83
Time:=16:53:00
Change:=-0.12
Volume:=654156
Cur:=12.85
Bid:=12.45
Ask:=13.29
High:=12.96
Change %:=-0.93

(nwe)
Open:=34.11
Low:=33.54
Time:=10:45:04
Change:=-0.22
Volume:=314131
Cur:=33.69
Bid:=32.98
Ask:=34.43
High:=34.11
Change %:=-0.65

(nwl)
Open:=15.4
Low:=15.125
Time:=17:02:44
Change:=-0.12
Volume:=2319888
Cur:=15.19
Bid:=15.11
Ask:=15.27
High:=15.46
Change %:=-0.78

(nwsa)
Open:=15.98
Low:=15.2
Time:=16:08:43
Change:=-0.495
Volume:=75253998
Cur:=15.435
Bid:=15.45
Ask:=15.46
High:=16.13
Change %:=-3.11

(nxst)
Open:=7.68
Low:=7.43
Time:=16:40:33
Change:=-0.27
Volume:=146365
Cur:=7.43
Bid:=7.44
Ask:=7.98
High:=8.11
Change %:=-3.51

(nyny)
Open:=1.06
Low:=1.02
Time:=7:54:03
Change:=-0.01
Volume:=88231
Cur:=1.03
Bid:=1.02
Ask:=1.09
High:=1.0699
Change %:=-0.96

(nyt)
Open:=8.92
Low:=8.335
Time:=16:32:17
Change:=-0.48
Volume:=2973195
Cur:=8.41
Bid:=8.37
Ask:=8.47
High:=8.97
Change %:=-5.40

(nyx)
Open:=33.82
Low:=33.51
Time:=10:45:04
Change:=-0.04
Volume:=2504071
Cur:=33.81
Bid:=33.75
Ask:=33.81
High:=34.18
Change %:=-0.12

(oabc)
Open:=14.88
Low:=14.6
Time:=16:16:02
Change:=-0.15
Volume:=13716
Cur:=14.71
Bid:=14.76
Ask:=15.7
High:=14.88
Change %:=-1.01

(ob)
Open:=13.5
Low:=13.21
Time:=10:45:04
Change:=-0.28
Volume:=51560
Cur:=13.21
Bid:=13.01
Ask:=14.36
High:=13.5
Change %:=-2.08

(oclr)
Open:=6.25
Low:=6.0
Time:=16:51:17
Change:=-0.19
Volume:=720588
Cur:=6.02
Bid:=6.03
Ask:=6.23
High:=6.32
Change %:=-3.06

(oeh)
Open:=10.35
Low:=9.72
Time:=16:53:07
Change:=-0.59
Volume:=1062566
Cur:=9.74
Bid:=9.73
Ask:=9.84
High:=10.35
Change %:=-5.71

(ofix)
Open:=43.77
Low:=42.8408
Time:=16:23:00
Change:=-0.21
Volume:=68017
Cur:=43.42
Bid:=43.27
Ask:=44.38
High:=44.0
Change %:=-0.48

(oksb)
Open:=10.1
Low:=9.81
Time:=16:40:50
Change:=-0.26
Volume:=33173
Cur:=9.82
Bid:=9.01
Ask:=10.7
High:=10.1
Change %:=-2.58

(ompi)
Open:=10.64
Low:=10.5
Time:=7:54:03
Change:=-0.05
Volume:=76404
Cur:=10.58
Bid:=9.86
Ask:=11.29
High:=10.7
Change %:=-0.47

(onb)
Open:=10.92
Low:=10.52
Time:=10:45:04
Change:=-0.24
Volume:=451366
Cur:=10.62
Bid:=10.24
Ask:=11.0
High:=10.92
Change %:=-2.21

(onxx)
Open:=34.3
Low:=33.73
Time:=16:51:06
Change:=1.03
Volume:=950584
Cur:=35.1
Bid:=34.37
Ask:=35.89
High:=35.3
Change %:=3.02

(opxt)
Open:=2.26
Low:=2.16
Time:=16:52:46
Change:=-0.05
Volume:=783412
Cur:=2.19
Bid:=2.17
Ask:=2.19
High:=2.26
Change %:=-2.23

(opy)
Open:=26.87
Low:=25.91
Time:=10:45:04
Change:=-0.74
Volume:=29576
Cur:=26.0
Bid:=23.7
Ask:=26.78
High:=26.87
Change %:=-2.77

(orb)
Open:=17.0
Low:=16.63
Time:=16:51:14
Change:=-0.25
Volume:=308595
Cur:=16.75
Bid:=16.65
Ask:=17.23
High:=17.03
Change %:=-1.47

(orcc)
Open:=3.35
Low:=3.32
Time:=7:54:03
Change:=0.0
Volume:=77332
Cur:=3.35
Bid:=2.69
Ask:=3.38
High:=3.39
Change %:=0.00

(orcl)
Open:=32.8
Low:=31.86
Time:=7:54:03
Change:=-0.64
Volume:=31969833
Cur:=32.05
Bid:=32.1
Ask:=32.21
High:=33.1
Change %:=-1.96

(orly)
Open:=64.43
Low:=63.35
Time:=7:54:03
Change:=-0.65
Volume:=984625
Cur:=63.69
Bid:=63.23
Ask:=63.66
High:=64.6
Change %:=-1.01

(osir)
Open:=8.18
Low:=8.1178
Time:=16:48:23
Change:=0.07
Volume:=65380
Cur:=8.23
Bid:=7.77
Ask:=8.49
High:=8.39
Change %:=0.86

(osur)
Open:=9.75
Low:=9.53
Time:=17:11:45
Change:=-0.05
Volume:=217013
Cur:=9.7
Bid:=9.34
Ask:=9.84
High:=9.85
Change %:=-0.51

(outd)
Open:=6.83
Low:=6.68
Time:=17:49:21
Change:=-0.14
Volume:=25158
Cur:=6.69
Bid:=6.23
Ask:=7.17
High:=6.955
Change %:=-2.05

(oxm)
Open:=36.68
Low:=36.06
Time:=10:45:04
Change:=-0.26
Volume:=218651
Cur:=36.36
Bid:=35.63
Ask:=37.2
High:=37.22
Change %:=-0.71

(oxps)
Open:=15.72
Low:=15.24
Time:=7:54:03
Change:=-0.25
Volume:=500682
Cur:=15.41
Bid:=14.98
Ask:=15.92
High:=15.76
Change %:=-1.60

(oxy)
Open:=103.58
Low:=103.2
Time:=10:45:04
Change:=0.39
Volume:=4236067
Cur:=103.36
Bid:=103.4
Ask:=103.58
High:=104.96
Change %:=0.38

(oyog)
Open:=104.85
Low:=101.14
Time:=17:14:23
Change:=-3.45
Volume:=27344
Cur:=101.4
Bid:=98.21
Ask:=109.36
High:=106.1
Change %:=-3.29

(ozrk)
Open:=52.94
Low:=51.66
Time:=7:54:03
Change:=-0.87
Volume:=102200
Cur:=52.33
Bid:=50.86
Ask:=53.6
High:=52.95
Change %:=-1.64

(pacr)
Open:=5.0
Low:=4.9
Time:=7:54:03
Change:=-0.08
Volume:=235545
Cur:=4.92
Bid:=4.51
Ask:=4.93
High:=5.03
Change %:=-1.60

(pag)
Open:=23.4
Low:=22.71
Time:=10:45:04
Change:=-0.26
Volume:=600458
Cur:=23.0
Bid:=22.86
Ask:=23.14
High:=23.55
Change %:=-1.12

(panl)
Open:=32.14
Low:=30.35
Time:=17:10:01
Change:=-1.56
Volume:=700097
Cur:=30.43
Bid:=30.43
Ask:=30.84
High:=32.43
Change %:=-4.88

(pay)
Open:=43.27
Low:=42.13
Time:=10:45:04
Change:=-0.66
Volume:=1152448
Cur:=42.31
Bid:=42.32
Ask:=43.23
High:=44.0
Change %:=-1.54

(payx)
Open:=30.79
Low:=30.38
Time:=7:54:03
Change:=-0.19
Volume:=2038085
Cur:=30.51
Bid:=30.38
Ask:=30.63
High:=31.04
Change %:=-0.62

(pbct)
Open:=13.85
Low:=13.48
Time:=16:20:32
Change:=-0.23
Volume:=9814237
Cur:=13.55
Bid:=13.56
Ask:=13.64
High:=13.86
Change %:=-1.67

(pbh)
Open:=13.25
Low:=13.16
Time:=10:45:04
Change:=0.08
Volume:=228274
Cur:=13.33
Bid:=12.91
Ask:=13.76
High:=13.37
Change %:=0.60

(pbi)
Open:=22.41
Low:=22.07
Time:=10:45:04
Change:=-0.25
Volume:=2784047
Cur:=22.09
Bid:=22.02
Ask:=22.23
High:=22.65
Change %:=-1.12

(pbny)
Open:=8.5
Low:=8.35
Time:=7:54:03
Change:=-0.13
Volume:=48859
Cur:=8.36
Bid:=8.31
Ask:=9.32
High:=8.51
Change %:=-1.53

(pby)
Open:=11.16
Low:=10.98
Time:=10:45:04
Change:=0.1
Volume:=859471
Cur:=11.21
Bid:=11.14
Ask:=11.27
High:=11.24
Change %:=0.90

(pcar)
Open:=50.37
Low:=48.9439
Time:=7:54:03
Change:=-1.16
Volume:=4288112
Cur:=49.1
Bid:=48.96
Ask:=49.21
High:=50.79
Change %:=-2.31

(pccc)
Open:=8.28
Low:=8.03
Time:=7:54:03
Change:=-0.14
Volume:=38078
Cur:=8.04
Bid:=7.36
Ask:=8.22
High:=8.28
Change %:=-1.71

(pch)
Open:=36.3
Low:=34.7
Time:=16:41:50
Change:=-1.16
Volume:=328983
Cur:=34.98
Bid:=34.64
Ask:=35.33
High:=36.35
Change %:=-3.21

(pcln)
Open:=534.77
Low:=518.5
Time:=16:09:29
Change:=-12.55
Volume:=751008
Cur:=519.72
Bid:=523.0
Ask:=524.98
High:=537.69
Change %:=-2.36

(pcs)
Open:=17.18
Low:=16.63
Time:=10:45:04
Change:=-0.27
Volume:=4078989
Cur:=16.82
Bid:=16.81
Ask:=16.88
High:=17.19
Change %:=-1.58

(pdm)
Open:=20.71
Low:=20.33
Time:=10:45:04
Change:=-0.19
Volume:=772758
Cur:=20.44
Bid:=20.11
Ask:=21.04
High:=20.74
Change %:=-0.92

(peb)
Open:=20.21
Low:=19.89
Time:=10:45:04
Change:=-0.2
Volume:=485827
Cur:=19.99
Bid:=19.58
Ask:=20.47
High:=20.25
Change %:=-0.99

(peet)
Open:=60.35
Low:=58.8208
Time:=7:54:03
Change:=-1.21
Volume:=167580
Cur:=59.14
Bid:=58.54
Ask:=59.71
High:=60.79
Change %:=-2.00

(pei)
Open:=16.04
Low:=15.51
Time:=16:27:42
Change:=-0.2
Volume:=332281
Cur:=15.72
Bid:=15.28
Ask:=16.0
High:=16.04
Change %:=-1.26

(petm)
Open:=45.69
Low:=44.6
Time:=16:32:05
Change:=-0.78
Volume:=867001
Cur:=44.86
Bid:=44.86
Ask:=45.77
High:=45.88
Change %:=-1.71

(pfcb)
Open:=41.14
Low:=39.995
Time:=16:23:56
Change:=-1.05
Volume:=439101
Cur:=40.07
Bid:=39.73
Ask:=40.5
High:=41.51
Change %:=-2.55

(pfe)
Open:=19.98
Low:=19.8
Time:=10:45:04
Change:=-0.08
Volume:=34396525
Cur:=19.91
Bid:=19.89
Ask:=19.9
High:=20.01
Change %:=-0.40

(pg)
Open:=64.55
Low:=64.36
Time:=10:45:04
Change:=-0.04
Volume:=8410546
Cur:=64.6
Bid:=64.57
Ask:=64.59
High:=64.8
Change %:=-0.06

(pgi)
Open:=8.17
Low:=7.89
Time:=10:45:04
Change:=-0.21
Volume:=93575
Cur:=7.96
Bid:=7.81
Ask:=8.23
High:=8.24
Change %:=-2.57

(pgn)
Open:=47.87
Low:=47.57
Time:=16:52:49
Change:=-0.28
Volume:=902358
Cur:=47.67
Bid:=47.36
Ask:=47.96
High:=48.14
Change %:=-0.58

(pgnx)
Open:=7.71
Low:=7.39
Time:=16:15:25
Change:=-0.2
Volume:=32807
Cur:=7.49
Bid:=7.44
Ask:=7.74
High:=7.82
Change %:=-2.60

(pgti)
Open:=1.81
Low:=1.81
Time:=16:00:32
Change:=0.01
Volume:=11547
Cur:=1.82
Bid:=1.77
Ask:=1.85
High:=1.84
Change %:=0.55

(phh)
Open:=20.18
Low:=19.68
Time:=17:35:01
Change:=-0.29
Volume:=509517
Cur:=19.82
Bid:=19.33
Ask:=20.4
High:=20.27
Change %:=-1.44

(phiik)
Open:=22.06
Low:=21.68
Time:=7:54:03
Change:=-0.19
Volume:=10981
Cur:=21.88
Bid:=21.27
Ask:=22.29
High:=22.21
Change %:=-0.86

(phm)
Open:=7.27
Low:=7.04
Time:=10:45:04
Change:=-0.15
Volume:=7473146
Cur:=7.09
Bid:=7.11
Ask:=7.43
High:=7.37
Change %:=-2.07

(pike)
Open:=9.34
Low:=9.25
Time:=17:35:00
Change:=-0.11
Volume:=16765
Cur:=9.25
Bid:=8.4
Ask:=10.3
High:=9.36
Change %:=-1.18

(pke)
Open:=28.43
Low:=27.43
Time:=10:45:04
Change:=-0.82
Volume:=54543
Cur:=27.6
Bid:=25.08
Ask:=29.43
High:=28.46
Change %:=-2.89

(pki)
Open:=26.52
Low:=26.06
Time:=10:45:04
Change:=-0.26
Volume:=616125
Cur:=26.21
Bid:=26.02
Ask:=26.37
High:=26.63
Change %:=-0.98

(pl)
Open:=22.9
Low:=22.6
Time:=10:45:04
Change:=0.29
Volume:=1263395
Cur:=22.62
Bid:=22.51
Ask:=22.77
High:=23.232
Change %:=1.30

(plce)
Open:=47.19
Low:=45.89
Time:=7:54:03
Change:=-0.52
Volume:=306873
Cur:=46.45
Bid:=45.56
Ask:=46.51
High:=47.49
Change %:=-1.11

(plcm)
Open:=31.15
Low:=30.51
Time:=16:27:20
Change:=-0.44
Volume:=1466501
Cur:=30.57
Bid:=30.6
Ask:=31.27
High:=31.54
Change %:=-1.42

(plfe)
Open:=11.29
Low:=10.97
Time:=16:01:43
Change:=-0.28
Volume:=55217
Cur:=11.02
Bid:=8.84
Ask:=11.04
High:=11.38
Change %:=-2.48

(plpc)
Open:=71.26
Low:=69.34
Time:=7:54:03
Change:=-1.4
Volume:=10838
Cur:=69.34
Bid:=65.0
Ask:=74.48
High:=72.01
Change %:=-1.98

(pm)
Open:=66.58
Low:=66.23
Time:=17:11:35
Change:=-0.42
Volume:=4553221
Cur:=66.42
Bid:=66.42
Ask:=66.77
High:=66.9
Change %:=-0.63

(pnm)
Open:=16.85
Low:=16.6
Time:=10:45:04
Change:=-0.22
Volume:=679580
Cur:=16.64
Bid:=16.15
Ask:=17.12
High:=16.9
Change %:=-1.30

(pnra)
Open:=132.27
Low:=129.0
Time:=16:39:14
Change:=-1.15
Volume:=436009
Cur:=130.6
Bid:=129.42
Ask:=131.17
High:=133.43
Change %:=-0.87

(pnw)
Open:=44.37
Low:=43.83
Time:=10:45:04
Change:=-0.49
Volume:=2219166
Cur:=43.89
Bid:=43.81
Ask:=44.12
High:=44.56
Change %:=-1.10

(pnx)
Open:=2.45
Low:=2.39
Time:=17:35:02
Change:=-0.02
Volume:=191491
Cur:=2.42
Bid:=2.4
Ask:=2.51
High:=2.47
Change %:=-0.82

(podd)
Open:=22.46
Low:=21.8
Time:=7:54:03
Change:=-0.6
Volume:=188281
Cur:=21.87
Bid:=21.51
Ask:=22.5
High:=22.61
Change %:=-2.67

(powi)
Open:=36.93
Low:=36.24
Time:=7:54:03
Change:=-0.61
Volume:=362621
Cur:=36.41
Bid:=35.64
Ask:=37.21
High:=37.61
Change %:=-1.65

(ppc)
Open:=5.06
Low:=4.98
Time:=17:50:38
Change:=0.03
Volume:=946397
Cur:=5.09
Bid:=4.88
Ask:=5.14
High:=5.13
Change %:=0.59

(ppd)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=89.98
Low:=88.3
Time:=10:45:04
Change:=-1.48
Volume:=1697887
Cur:=88.45
Bid:=88.02
Ask:=89.02
High:=90.24
Change %:=-1.65

(pq)
Open:=7.04
Low:=6.67
Time:=16:33:32
Change:=-0.31
Volume:=958232
Cur:=6.67
Bid:=6.51
Ask:=6.67
High:=7.16
Change %:=-4.44

(praa)
Open:=82.29
Low:=78.1
Time:=16:58:13
Change:=-3.12
Volume:=177702
Cur:=79.13
Bid:=77.89
Ask:=84.77
High:=82.9
Change %:=-3.79

(prgo)
Open:=92.65
Low:=92.118
Time:=7:54:03
Change:=0.5
Volume:=572123
Cur:=92.63
Bid:=91.77
Ask:=93.57
High:=93.5
Change %:=0.54

(prim)
Open:=13.53
Low:=12.6
Time:=16:02:59
Change:=-0.58
Volume:=156017
Cur:=12.88
Bid:=12.43
Ask:=13.28
High:=13.54
Change %:=-4.31

(prm)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=7.12
Bid:=7.09
Ask:=7.16
High:=
Change %:=0.00

(prs)
Open:=6.02
Low:=5.94
Time:=17:35:00
Change:=-0.07
Volume:=27695
Cur:=5.95
Bid:=5.37
Ask:=6.47
High:=6.02
Change %:=-1.16

(prsp)
Open:=45.45
Low:=44.29
Time:=7:54:03
Change:=-0.64
Volume:=273569
Cur:=44.75
Bid:=43.94
Ask:=45.77
High:=45.66
Change %:=-1.41

(prx)
Open:=34.32
Low:=34.19
Time:=17:35:07
Change:=0.33
Volume:=236914
Cur:=34.6
Bid:=33.84
Ask:=35.37
High:=34.64
Change %:=0.96

(pss)
Open:=14.54
Low:=14.02
Time:=10:45:04
Change:=-0.3
Volume:=1035703
Cur:=14.16
Bid:=13.75
Ask:=14.63
High:=14.67
Change %:=-2.07

(ptv)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=12.88
Low:=12.46
Time:=10:45:04
Change:=-0.32
Volume:=910898
Cur:=12.48
Bid:=12.41
Ask:=12.48
High:=13.08
Change %:=-2.50

(pvtb)
Open:=13.65
Low:=13.2
Time:=17:35:01
Change:=-0.34
Volume:=325439
Cur:=13.3
Bid:=12.89
Ask:=13.75
High:=13.72
Change %:=-2.49

(pzn)
Open:=5.88
Low:=5.84
Time:=10:45:04
Change:=-0.04
Volume:=24230
Cur:=5.85
Bid:=5.62
Ask:=6.12
High:=5.92
Change %:=-0.68

(pzz)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=32.0
Low:=31.44
Time:=16:58:45
Change:=-0.32
Volume:=170400
Cur:=31.58
Bid:=30.92
Ask:=32.34
High:=32.0
Change %:=-1.00

(qcom)
Open:=56.1
Low:=54.29
Time:=7:54:03
Change:=-1.17
Volume:=18988485
Cur:=54.92
Bid:=55.06
Ask:=55.24
High:=56.44
Change %:=-2.09

(qcor)
Open:=27.58
Low:=26.6
Time:=7:54:03
Change:=-0.48
Volume:=773569
Cur:=26.97
Bid:=26.39
Ask:=27.68
High:=27.752
Change %:=-1.75

(qdel)
Open:=15.78
Low:=15.62
Time:=16:43:49
Change:=-0.14
Volume:=77640
Cur:=15.68
Bid:=15.27
Ask:=16.19
High:=15.97
Change %:=-0.88

(qgen)
Open:=18.35
Low:=18.12
Time:=7:54:03
Change:=0.02
Volume:=1373277
Cur:=18.25
Bid:=17.83
Ask:=18.63
High:=18.46
Change %:=0.11

(qlty)
Open:=13.05
Low:=12.47
Time:=7:54:03
Change:=-0.33
Volume:=41850
Cur:=12.72
Bid:=12.37
Ask:=13.03
High:=13.17
Change %:=-2.53

(r)
Open:=57.08
Low:=56.13
Time:=16:14:11
Change:=-0.21
Volume:=420899
Cur:=56.61
Bid:=56.34
Ask:=56.98
High:=57.44
Change %:=-0.37

(rad)
Open:=1.29
Low:=1.27
Time:=16:35:00
Change:=-0.01
Volume:=3929581
Cur:=1.28
Bid:=1.26
Ask:=1.28
High:=1.29
Change %:=-0.78

(rah)
Open:=86.4
Low:=86.4
Time:=17:34:14
Change:=-0.14
Volume:=1454397
Cur:=86.62
Bid:=82.66
Ask:=82.72
High:=87.12
Change %:=-0.16

(ras)
Open:=6.45
Low:=6.0
Time:=10:45:04
Change:=-0.4
Volume:=1162474
Cur:=6.04
Bid:=6.04
Ask:=6.19
High:=6.5
Change %:=-6.21

(rden)
Open:=30.22
Low:=29.725
Time:=7:54:03
Change:=-0.13
Volume:=133763
Cur:=30.06
Bid:=29.92
Ask:=30.72
High:=30.32
Change %:=-0.43

(recn)
Open:=12.56
Low:=12.02
Time:=16:56:35
Change:=-0.38
Volume:=403122
Cur:=12.18
Bid:=12.85
Ask:=13.0
High:=12.65
Change %:=-3.03

(reg)
Open:=46.74
Low:=45.96
Time:=10:45:04
Change:=-0.32
Volume:=1114007
Cur:=46.22
Bid:=45.83
Ask:=46.72
High:=46.85
Change %:=-0.69

(ren)
Open:=16.68
Low:=16.41
Time:=17:09:30
Change:=-0.1
Volume:=389171
Cur:=16.47
Bid:=16.06
Ask:=17.01
High:=17.04
Change %:=-0.60

(rev)
Open:=18.93
Low:=18.84
Time:=17:26:32
Change:=0.4
Volume:=245080
Cur:=19.19
Bid:=18.66
Ask:=19.49
High:=19.3
Change %:=2.13

(revu)
Open:=0.2303
Low:=0.2218
Time:=7:54:03
Change:=0.004
Volume:=71020
Cur:=0.2291
Bid:=0.2001
Ask:=0.2699
High:=0.24
Change %:=1.78

(rfmd)
Open:=6.21
Low:=5.95
Time:=7:54:03
Change:=-0.15
Volume:=4950442
Cur:=6.01
Bid:=5.96
Ask:=6.08
High:=6.33
Change %:=-2.44

(rgr)
Open:=23.55
Low:=22.89
Time:=17:18:39
Change:=-0.44
Volume:=116786
Cur:=23.04
Bid:=22.93
Ask:=23.19
High:=23.581
Change %:=-1.87

(rhi)
Open:=25.87
Low:=25.28
Time:=10:45:04
Change:=-0.48
Volume:=1439058
Cur:=25.32
Bid:=25.19
Ask:=25.51
High:=25.96
Change %:=-1.86

(rigl)
Open:=9.92
Low:=9.75
Time:=7:54:03
Change:=0.01
Volume:=449369
Cur:=9.9
Bid:=9.91
Ask:=10.14
High:=10.07
Change %:=0.10

(rimm)
Open:=28.41
Low:=27.17
Time:=7:54:03
Change:=-0.88
Volume:=20811342
Cur:=27.27
Bid:=27.44
Ask:=27.45
High:=28.41
Change %:=-3.13

(rjet)
Open:=5.28
Low:=5.06
Time:=7:54:03
Change:=-0.2
Volume:=331299
Cur:=5.07
Bid:=4.82
Ask:=5.41
High:=5.28
Change %:=-3.80

(rkt)
Open:=62.28
Low:=60.77
Time:=16:04:23
Change:=-0.85
Volume:=645758
Cur:=61.25
Bid:=58.1
Ask:=64.54
High:=62.67
Change %:=-1.37

(rli)
Open:=63.22
Low:=62.39
Time:=10:45:04
Change:=-0.51
Volume:=78086
Cur:=62.62
Bid:=51.16
Ask:=65.69
High:=63.27
Change %:=-0.81

(rloc)
Open:=19.9
Low:=19.3
Time:=17:35:10
Change:=-0.45
Volume:=294170
Cur:=19.4
Bid:=18.9
Ask:=19.95
High:=20.05
Change %:=-2.27

(rnow)
Open:=30.26
Low:=29.5
Time:=7:54:03
Change:=-0.67
Volume:=114410
Cur:=29.54
Bid:=28.94
Ask:=30.24
High:=30.6535
Change %:=-2.22

(rnr)
Open:=70.46
Low:=69.99
Time:=10:45:04
Change:=-0.28
Volume:=340432
Cur:=70.21
Bid:=62.51
Ask:=74.73
High:=70.8
Change %:=-0.40

(rnst)
Open:=15.11
Low:=14.9
Time:=16:40:52
Change:=-0.12
Volume:=44079
Cur:=15.01
Bid:=15.0
Ask:=15.56
High:=15.23
Change %:=-0.79

(roc)
Open:=58.43
Low:=56.45
Time:=16:42:17
Change:=-1.3
Volume:=776408
Cur:=56.88
Bid:=51.66
Ask:=59.92
High:=58.53
Change %:=-2.23

(rocm)
Open:=9.07
Low:=9.0
Time:=7:54:03
Change:=0.02
Volume:=60054
Cur:=9.08
Bid:=8.71
Ask:=9.29
High:=9.34
Change %:=0.22

(rodm)
Open:=1.5001
Low:=1.46
Time:=7:54:03
Change:=0.03
Volume:=45660
Cur:=1.51
Bid:=1.36
Ask:=1.53
High:=1.54
Change %:=2.03

(roiak)
Open:=1.7201
Low:=1.63
Time:=7:54:03
Change:=-0.09
Volume:=146609
Cur:=1.64
Bid:=0.85
Ask:=1.87
High:=1.74
Change %:=-5.20

(rok)
Open:=83.81
Low:=80.26
Time:=16:17:43
Change:=-2.8
Volume:=1796505
Cur:=80.79
Bid:=80.41
Ask:=84.33
High:=84.015
Change %:=-3.35

(rol)
Open:=20.99
Low:=20.58
Time:=10:45:04
Change:=-0.32
Volume:=217295
Cur:=20.63
Bid:=20.22
Ask:=21.23
High:=21.24
Change %:=-1.53

(roll)
Open:=39.8
Low:=38.51
Time:=7:54:03
Change:=-0.88
Volume:=75868
Cur:=38.65
Bid:=38.7
Ask:=40.95
High:=39.8
Change %:=-2.23

(rop)
Open:=82.23
Low:=80.82
Time:=17:17:08
Change:=-1.04
Volume:=349152
Cur:=81.06
Bid:=80.5
Ask:=84.96
High:=83.02
Change %:=-1.27

(rose)
Open:=52.74
Low:=51.445
Time:=17:22:17
Change:=-0.53
Volume:=885013
Cur:=52.2
Bid:=50.01
Ask:=52.19
High:=53.3699
Change %:=-1.01

(rost)
Open:=78.76
Low:=77.47
Time:=16:09:59
Change:=-0.75
Volume:=980914
Cur:=77.77
Bid:=77.25
Ask:=77.76
High:=79.19
Change %:=-0.96

(rt)
Open:=11.11
Low:=10.88
Time:=16:54:44
Change:=0.06
Volume:=940499
Cur:=11.07
Bid:=10.96
Ask:=11.21
High:=11.16
Change %:=0.54

(rtec)
Open:=10.45
Low:=10.19
Time:=16:56:53
Change:=-0.07
Volume:=226250
Cur:=10.37
Bid:=10.2
Ask:=10.51
High:=10.52
Change %:=-0.67

(rtix)
Open:=3.15
Low:=3.06
Time:=7:54:03
Change:=-0.05
Volume:=626974
Cur:=3.1
Bid:=3.05
Ask:=3.33
High:=3.15
Change %:=-1.59

(rue)
Open:=35.36
Low:=34.03
Time:=17:35:03
Change:=-1.29
Volume:=217317
Cur:=34.06
Bid:=33.75
Ask:=34.93
High:=35.76
Change %:=-3.65

(rwt)
Open:=15.14
Low:=14.89
Time:=16:27:58
Change:=-0.2
Volume:=401103
Cur:=14.91
Bid:=14.89
Ask:=15.36
High:=15.15
Change %:=-1.32

(safm)
Open:=46.51
Low:=45.39
Time:=7:54:03
Change:=-0.66
Volume:=259631
Cur:=45.62
Bid:=44.59
Ask:=45.82
High:=47.05
Change %:=-1.43

(saft)
Open:=41.98
Low:=41.59
Time:=16:40:18
Change:=-0.15
Volume:=40669
Cur:=41.76
Bid:=41.27
Ask:=42.21
High:=42.14
Change %:=-0.36

(sam)
Open:=90.64
Low:=89.57
Time:=10:45:04
Change:=-0.72
Volume:=70750
Cur:=90.04
Bid:=89.59
Ask:=90.67
High:=91.25
Change %:=-0.79

(sanm)
Open:=9.48
Low:=9.16
Time:=7:54:03
Change:=-0.28
Volume:=460480
Cur:=9.18
Bid:=9.05
Ask:=9.3
High:=9.54
Change %:=-2.96

(sbib)
Open:=7.85
Low:=7.66
Time:=17:04:18
Change:=-0.12
Volume:=735373
Cur:=7.69
Bid:=7.38
Ask:=8.06
High:=7.89
Change %:=-1.54

(sbp)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.5
Low:=20.36
Time:=7:54:03
Change:=-0.06
Volume:=19788
Cur:=20.42
Bid:=19.62
Ask:=20.9
High:=20.6
Change %:=-0.29

(sbux)
Open:=39.55
Low:=38.9
Time:=7:54:03
Change:=-0.45
Volume:=6660899
Cur:=39.13
Bid:=39.0
Ask:=39.13
High:=39.82
Change %:=-1.14

(scl)
Open:=74.99
Low:=72.98
Time:=10:45:04
Change:=-1.7
Volume:=29356
Cur:=73.1
Bid:=73.01
Ask:=76.45
High:=74.99
Change %:=-2.27

(scmp)
Open:=4.14
Low:=4.1
Time:=17:51:09
Change:=-0.05
Volume:=6697
Cur:=4.1
Bid:=3.23
Ask:=4.16
High:=4.14
Change %:=-1.20

(scs)
Open:=11.2
Low:=10.89
Time:=10:45:04
Change:=-0.17
Volume:=839714
Cur:=10.99
Bid:=10.58
Ask:=11.35
High:=11.25
Change %:=-1.52

(scvl)
Open:=32.54
Low:=32.54
Time:=7:54:03
Change:=-0.06
Volume:=53525
Cur:=32.73
Bid:=31.17
Ask:=34.93
High:=33.03
Change %:=-0.18

(seb)
Open:=2467.06
Low:=2446.08
Time:=9:25:55
Change:=-18.0
Volume:=920
Cur:=2458.0
Bid:=2428.0
Ask:=2501.0
High:=2470.0
Change %:=-0.73

(see)
Open:=23.51
Low:=23.02
Time:=17:26:55
Change:=-0.44
Volume:=1176007
Cur:=23.09
Bid:=22.94
Ask:=23.24
High:=23.54
Change %:=-1.87

(seno)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=37.7
Low:=36.63
Time:=10:45:04
Change:=-0.76
Volume:=546920
Cur:=36.76
Bid:=36.55
Ask:=37.0
High:=37.74
Change %:=-2.03

(sfsf)
Open:=29.35
Low:=27.931
Time:=17:24:10
Change:=-0.97
Volume:=1349477
Cur:=28.29
Bid:=28.26
Ask:=28.94
High:=29.48
Change %:=-3.32

(shld)
Open:=75.33
Low:=73.81
Time:=16:10:04
Change:=-1.12
Volume:=267664
Cur:=74.14
Bid:=74.01
Ask:=77.96
High:=76.83
Change %:=-1.49

(shoo)
Open:=40.38
Low:=40.0
Time:=7:54:03
Change:=-0.07
Volume:=337703
Cur:=40.3
Bid:=40.33
Ask:=41.22
High:=40.71
Change %:=-0.17

(shw)
Open:=84.0
Low:=83.06
Time:=10:45:04
Change:=-0.51
Volume:=914094
Cur:=83.12
Bid:=82.76
Ask:=83.69
High:=84.69
Change %:=-0.61

(sial)
Open:=73.95
Low:=72.66
Time:=16:10:13
Change:=-0.79
Volume:=659195
Cur:=73.01
Bid:=72.55
Ask:=73.44
High:=74.32
Change %:=-1.07

(simg)
Open:=6.44
Low:=6.29
Time:=7:54:03
Change:=0.01
Volume:=792841
Cur:=6.43
Bid:=6.13
Ask:=6.45
High:=6.57
Change %:=0.16

(siro)
Open:=55.48
Low:=54.57
Time:=16:58:19
Change:=-0.78
Volume:=127796
Cur:=54.62
Bid:=49.72
Ask:=59.98
High:=56.18
Change %:=-1.41

(sivb)
Open:=60.72
Low:=59.985
Time:=7:54:03
Change:=-0.23
Volume:=618300
Cur:=60.1
Bid:=59.51
Ask:=60.68
High:=60.9
Change %:=-0.38

(sji)
Open:=54.55
Low:=53.67
Time:=17:27:05
Change:=-0.6
Volume:=95279
Cur:=53.75
Bid:=53.22
Ask:=54.28
High:=54.62
Change %:=-1.10

(sjm)
Open:=76.45
Low:=75.7706
Time:=17:14:39
Change:=-0.48
Volume:=434568
Cur:=75.96
Bid:=75.42
Ask:=76.42
High:=76.86
Change %:=-0.63

(sjw)
Open:=24.23
Low:=23.88
Time:=10:45:04
Change:=-0.29
Volume:=38287
Cur:=23.95
Bid:=23.66
Ask:=24.89
High:=24.38
Change %:=-1.20

(slh)
Open:=59.63
Low:=58.41
Time:=10:45:04
Change:=-0.61
Volume:=224325
Cur:=58.8
Bid:=53.38
Ask:=58.83
High:=59.87
Change %:=-1.03

(slrc)
Open:=24.77
Low:=24.34
Time:=7:54:03
Change:=-0.38
Volume:=212042
Cur:=24.42
Bid:=24.3
Ask:=25.01
High:=24.83
Change %:=-1.53

(smg)
Open:=51.54
Low:=50.62
Time:=17:28:59
Change:=-0.82
Volume:=538939
Cur:=50.74
Bid:=50.43
Ask:=51.04
High:=52.01
Change %:=-1.59

(smod)
Open:=9.18
Low:=9.16
Time:=16:12:30
Change:=0.02
Volume:=1677122
Cur:=9.2
Bid:=9.18
Ask:=9.2
High:=9.21
Change %:=0.22

(smrt)
Open:=10.11
Low:=9.8
Time:=7:54:03
Change:=-0.18
Volume:=205506
Cur:=9.92
Bid:=9.92
Ask:=10.35
High:=10.27
Change %:=-1.78

(smsi)
Open:=3.9
Low:=3.9
Time:=16:42:31
Change:=0.09
Volume:=346637
Cur:=3.97
Bid:=3.92
Ask:=4.15
High:=4.05
Change %:=2.32

(sndk)
Open:=42.08
Low:=41.0
Time:=7:54:03
Change:=-0.72
Volume:=5616719
Cur:=41.16
Bid:=41.21
Ask:=41.44
High:=42.75
Change %:=-1.72

(snh)
Open:=23.52
Low:=23.39
Time:=10:45:04
Change:=-0.09
Volume:=1283435
Cur:=23.41
Bid:=23.21
Ask:=23.95
High:=23.64
Change %:=-0.38

(solr)
Open:=15.15
Low:=15.0
Time:=7:54:03
Change:=0.02
Volume:=4069253
Cur:=15.17
Bid:=15.2
Ask:=15.35
High:=15.49
Change %:=0.13

(sonc)
Open:=10.79
Low:=10.65
Time:=16:26:53
Change:=0.12
Volume:=924654
Cur:=10.87
Bid:=10.87
Ask:=11.02
High:=10.92
Change %:=1.12

(sone)
Open:=7.23
Low:=7.04
Time:=16:04:59
Change:=-0.18
Volume:=209634
Cur:=7.05
Bid:=7.06
Ask:=7.4
High:=7.34
Change %:=-2.49

(spec)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.5
Low:=15.1
Time:=16:09:37
Change:=-0.29
Volume:=9760588
Cur:=15.2
Bid:=15.16
Ask:=15.19
High:=15.525
Change %:=-1.87

(spmd)
Open:=3.9
Low:=3.75
Time:=17:07:19
Change:=-0.03
Volume:=81397
Cur:=3.84
Bid:=3.76
Ask:=3.88
High:=3.92
Change %:=-0.78

(spn)
Open:=39.63
Low:=38.2
Time:=10:45:04
Change:=-1.4
Volume:=886558
Cur:=38.26
Bid:=37.55
Ask:=39.2
High:=39.82
Change %:=-3.53

(sptn)
Open:=20.55
Low:=20.16
Time:=16:54:01
Change:=-0.33
Volume:=98509
Cur:=20.17
Bid:=19.75
Ask:=20.79
High:=20.55
Change %:=-1.61

(spw)
Open:=82.74
Low:=80.58
Time:=10:45:04
Change:=-1.76
Volume:=328975
Cur:=80.71
Bid:=80.27
Ask:=81.22
High:=83.43
Change %:=-2.13

(srcl)
Open:=91.66
Low:=89.73
Time:=16:09:38
Change:=-1.59
Volume:=297627
Cur:=89.9
Bid:=89.88
Ask:=94.03
High:=92.01
Change %:=-1.74

(srdx)
Open:=12.08
Low:=11.67
Time:=7:54:03
Change:=-0.325
Volume:=48623
Cur:=11.735
Bid:=10.62
Ask:=12.75
High:=12.2
Change %:=-2.69

(sri)
Open:=15.16
Low:=14.73
Time:=10:45:04
Change:=-0.32
Volume:=64422
Cur:=14.74
Bid:=14.67
Ask:=15.12
High:=15.16
Change %:=-2.12

(srsl)
Open:=9.92
Low:=9.35
Time:=7:54:03
Change:=-0.54
Volume:=94617
Cur:=9.38
Bid:=9.31
Ask:=9.94
High:=10.14
Change %:=-5.44

(srx)
Open:=31.21
Low:=31.2
Time:=10:45:04
Change:=-0.02
Volume:=881002
Cur:=31.2
Bid:=30.5
Ask:=31.93
High:=31.26
Change %:=-0.06

(srz)
Open:=9.69
Low:=9.4
Time:=17:35:03
Change:=-0.07
Volume:=706400
Cur:=9.54
Bid:=9.21
Ask:=9.56
High:=9.69
Change %:=-0.73

(ssp)
Open:=9.29
Low:=8.74
Time:=10:45:04
Change:=-0.56
Volume:=468616
Cur:=8.75
Bid:=8.45
Ask:=9.16
High:=9.29
Change %:=-6.02

(stba)
Open:=18.15
Low:=17.45
Time:=16:04:52
Change:=-0.56
Volume:=66718
Cur:=17.5
Bid:=17.52
Ask:=18.86
High:=18.35
Change %:=-3.10

(stfc)
Open:=17.17
Low:=17.0401
Time:=7:54:03
Change:=-0.07
Volume:=20690
Cur:=17.11
Bid:=16.87
Ask:=17.77
High:=17.28
Change %:=-0.41

(sti)
Open:=25.27
Low:=24.59
Time:=10:45:04
Change:=-0.47
Volume:=6927470
Cur:=24.64
Bid:=24.54
Ask:=24.65
High:=25.31
Change %:=-1.87

(stnr)
Open:=49.85
Low:=49.25
Time:=7:54:03
Change:=-0.5
Volume:=23045
Cur:=49.32
Bid:=44.1
Ask:=51.8
High:=50.1297
Change %:=-1.00

(stu)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.81
Low:=20.37
Time:=10:45:04
Change:=-0.36
Volume:=389663
Cur:=20.38
Bid:=20.06
Ask:=20.96
High:=20.81
Change %:=-1.74

(stx)
Open:=16.94
Low:=16.63
Time:=16:09:38
Change:=-0.15
Volume:=8569991
Cur:=16.68
Bid:=16.72
Ask:=16.88
High:=17.11
Change %:=-0.89

(sui)
Open:=38.05
Low:=37.2618
Time:=10:45:04
Change:=-0.42
Volume:=74435
Cur:=37.62
Bid:=34.17
Ask:=39.12
High:=38.05
Change %:=-1.10

(sumr)
Open:=8.5
Low:=8.5
Time:=7:54:03
Change:=-0.02
Volume:=50648
Cur:=8.52
Bid:=8.26
Ask:=9.57
High:=8.58
Change %:=-0.23

(supx)
Open:=21.63
Low:=20.95
Time:=16:00:15
Change:=-0.68
Volume:=31762
Cur:=20.96
Bid:=20.62
Ask:=22.35
High:=21.63
Change %:=-3.14

(sur)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.66
Low:=39.5
Time:=7:54:03
Change:=-0.09
Volume:=3610742
Cur:=39.5
Bid:=38.7
Ask:=39.55
High:=39.7
Change %:=-0.23

(swk)
Open:=71.27
Low:=68.83
Time:=17:33:41
Change:=-2.11
Volume:=2556174
Cur:=68.99
Bid:=68.92
Ask:=69.4
High:=71.3
Change %:=-2.97

(swm)
Open:=56.89
Low:=56.21
Time:=10:45:04
Change:=-0.41
Volume:=89842
Cur:=56.44
Bid:=55.91
Ask:=57.02
High:=57.39
Change %:=-0.72

(sxt)
Open:=38.3
Low:=37.55
Time:=16:28:04
Change:=-0.58
Volume:=178974
Cur:=37.66
Bid:=36.97
Ask:=38.56
High:=38.56
Change %:=-1.52

(sy)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.0
Low:=20.47
Time:=7:54:03
Change:=-0.5
Volume:=86773
Cur:=20.5
Bid:=20.0
Ask:=21.03
High:=21.19
Change %:=-2.38

(symc)
Open:=19.28
Low:=18.87
Time:=16:09:57
Change:=-0.3
Volume:=7563520
Cur:=18.97
Bid:=18.72
Ask:=19.45
High:=19.42
Change %:=-1.56

(symm)
Open:=6.21
Low:=5.96
Time:=16:30:11
Change:=-0.25
Volume:=106194
Cur:=5.96
Bid:=5.95
Ask:=6.16
High:=6.21
Change %:=-4.03

(synm)
Open:=1.42
Low:=1.36
Time:=16:21:45
Change:=-0.05
Volume:=1113275
Cur:=1.37
Bid:=1.35
Ask:=1.39
High:=1.4499
Change %:=-3.52

(syno)
Open:=17.91
Low:=17.57
Time:=7:54:03
Change:=-0.3
Volume:=12639
Cur:=17.6
Bid:=17.26
Ask:=17.73
High:=17.98
Change %:=-1.68

(synt)
Open:=58.89
Low:=57.86
Time:=17:35:00
Change:=-0.34
Volume:=193074
Cur:=58.16
Bid:=52.38
Ask:=60.89
High:=59.62
Change %:=-0.58

(syx)
Open:=16.02
Low:=15.92
Time:=10:45:04
Change:=-0.02
Volume:=40455
Cur:=16.01
Bid:=15.21
Ask:=16.81
High:=16.23
Change %:=-0.12

(t)
Open:=30.85
Low:=30.54
Time:=10:45:04
Change:=-0.25
Volume:=20962212
Cur:=30.57
Bid:=30.57
Ask:=30.58
High:=30.93
Change %:=-0.81

(tal)
Open:=32.64
Low:=31.75
Time:=10:45:04
Change:=-0.47
Volume:=364189
Cur:=31.99
Bid:=31.27
Ask:=32.71
High:=32.8
Change %:=-1.45

(tap)
Open:=44.21
Low:=44.2
Time:=10:45:04
Change:=0.54
Volume:=1554042
Cur:=44.57
Bid:=44.33
Ask:=44.8
High:=44.94
Change %:=1.23

(tasr)
Open:=4.34
Low:=4.25
Time:=7:54:03
Change:=-0.09
Volume:=170161
Cur:=4.26
Bid:=4.19
Ask:=4.48
High:=4.39
Change %:=-2.07

(tast)
Open:=10.19
Low:=10.14
Time:=7:54:03
Change:=-0.09
Volume:=77506
Cur:=10.19
Bid:=9.57
Ask:=10.82
High:=10.31
Change %:=-0.88

(tat)
Open:=1.59
Low:=1.28
Time:=9:25:55
Change:=-0.05
Volume:=8708779
Cur:=1.54
Bid:=1.49
Ask:=1.54
High:=1.64
Change %:=-3.14

(tayc)
Open:=9.26
Low:=9.1301
Time:=7:54:03
Change:=-0.13
Volume:=7915
Cur:=9.15
Bid:=9.05
Ask:=10.49
High:=9.61
Change %:=-1.40

(tbnk)
Open:=20.97
Low:=20.85
Time:=7:54:03
Change:=-0.11
Volume:=12217
Cur:=20.9
Bid:=20.31
Ask:=21.78
High:=21.08
Change %:=-0.52

(tc)
Open:=10.1
Low:=9.77
Time:=17:35:03
Change:=-0.21
Volume:=2662893
Cur:=9.82
Bid:=9.73
Ask:=9.96
High:=10.13
Change %:=-2.09

(tcb)
Open:=13.57
Low:=13.22
Time:=10:45:04
Change:=-0.2
Volume:=1078601
Cur:=13.3
Bid:=12.89
Ask:=13.76
High:=13.63
Change %:=-1.48

(tco)
Open:=61.2
Low:=59.93
Time:=17:17:58
Change:=-0.95
Volume:=578497
Cur:=60.04
Bid:=59.51
Ask:=62.88
High:=61.37
Change %:=-1.56

(tcrd)
Open:=13.01
Low:=12.8
Time:=17:30:00
Change:=-0.22
Volume:=38359
Cur:=12.82
Bid:=12.61
Ask:=13.05
High:=13.01
Change %:=-1.69

(tdy)
Open:=50.33
Low:=48.86
Time:=17:22:07
Change:=-0.9
Volume:=199227
Cur:=49.21
Bid:=48.97
Ask:=49.56
High:=50.33
Change %:=-1.80

(te)
Open:=18.86
Low:=18.6
Time:=16:21:24
Change:=-0.2
Volume:=1524265
Cur:=18.62
Bid:=18.52
Ask:=18.75
High:=18.89
Change %:=-1.06

(tecua)
Open:=10.79
Low:=10.23
Time:=17:49:21
Change:=-0.55
Volume:=26082
Cur:=10.23
Bid:=9.54
Ask:=10.96
High:=10.79
Change %:=-5.10

(ten)
Open:=43.84
Low:=42.749
Time:=17:35:03
Change:=-0.24
Volume:=665478
Cur:=43.36
Bid:=42.59
Ask:=44.4
High:=44.26
Change %:=-0.55

(ter)
Open:=13.87
Low:=13.45
Time:=17:27:43
Change:=-0.19
Volume:=3617101
Cur:=13.61
Bid:=13.63
Ask:=14.0
High:=14.08
Change %:=-1.38

(teva)
Open:=49.47
Low:=48.35
Time:=7:54:03
Change:=-0.8
Volume:=4886619
Cur:=48.43
Bid:=48.36
Ask:=48.42
High:=49.52
Change %:=-1.63

(tfx)
Open:=62.84
Low:=61.57
Time:=10:45:04
Change:=-1.1
Volume:=226091
Cur:=61.75
Bid:=61.39
Ask:=62.13
High:=63.038
Change %:=-1.75

(tg)
Open:=19.51
Low:=19.12
Time:=10:45:04
Change:=-0.19
Volume:=88588
Cur:=19.28
Bid:=17.51
Ask:=20.25
High:=19.66
Change %:=-0.98

(tgh)
Open:=29.71
Low:=28.15
Time:=10:45:04
Change:=-1.25
Volume:=139633
Cur:=28.35
Bid:=28.02
Ask:=30.44
High:=29.71
Change %:=-4.22

(tgi)
Open:=103.04
Low:=100.85
Time:=10:45:04
Change:=-1.63
Volume:=207620
Cur:=101.09
Bid:=98.86
Ask:=106.2
High:=103.38
Change %:=-1.59

(thff)
Open:=33.59
Low:=32.76
Time:=7:54:03
Change:=-0.69
Volume:=8954
Cur:=32.83
Bid:=32.23
Ask:=34.25
High:=33.59
Change %:=-2.06

(thmd)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.27
Low:=27.2
Time:=10:45:04
Change:=-0.86
Volume:=375968
Cur:=27.37
Bid:=26.76
Ask:=28.07
High:=28.3178
Change %:=-3.05

(thrx)
Open:=24.73
Low:=23.88
Time:=16:53:52
Change:=-0.66
Volume:=351945
Cur:=23.95
Bid:=23.45
Ask:=24.64
High:=25.19
Change %:=-2.68

(tie)
Open:=18.87
Low:=18.14
Time:=17:35:00
Change:=-0.63
Volume:=3378097
Cur:=18.27
Bid:=18.2
Ask:=18.39
High:=18.95
Change %:=-3.33

(tif)
Open:=82.33
Low:=80.56
Time:=16:50:05
Change:=-0.61
Volume:=1612931
Cur:=81.47
Bid:=81.23
Ask:=81.74
High:=82.93
Change %:=-0.74

(tiny)
Open:=5.48
Low:=5.34
Time:=17:35:03
Change:=-0.12
Volume:=119638
Cur:=5.38
Bid:=5.08
Ask:=5.7
High:=5.55
Change %:=-2.18

(tisi)
Open:=24.08
Low:=23.36
Time:=16:40:22
Change:=-0.34
Volume:=29135
Cur:=23.65
Bid:=20.07
Ask:=25.73
High:=24.12
Change %:=-1.42

(tjx)
Open:=55.4
Low:=54.7
Time:=10:45:04
Change:=-0.18
Volume:=2309693
Cur:=55.09
Bid:=55.0
Ask:=55.3
High:=55.55
Change %:=-0.33

(tklc)
Open:=8.96
Low:=8.29
Time:=16:50:32
Change:=-0.52
Volume:=2485245
Cur:=8.44
Bid:=8.31
Ask:=8.43
High:=9.08
Change %:=-5.80

(tkr)
Open:=49.99
Low:=48.25
Time:=10:45:04
Change:=-1.52
Volume:=996878
Cur:=48.41
Bid:=47.55
Ask:=49.5
High:=50.14
Change %:=-3.04

(tmp)
Open:=40.6
Low:=39.67
Time:=9:25:55
Change:=-0.97
Volume:=13618
Cur:=39.67
Bid:=39.7
Ask:=39.8
High:=40.6
Change %:=-2.39

(tmrk)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=41.32
Low:=40.39
Time:=17:02:16
Change:=-0.63
Volume:=47758
Cur:=40.71
Bid:=37.05
Ask:=41.99
High:=41.91
Change %:=-1.52

(tnk)
Open:=8.94
Low:=8.78
Time:=10:45:04
Change:=-0.15
Volume:=231821
Cur:=8.8
Bid:=8.78
Ask:=9.29
High:=8.9892
Change %:=-1.68

(tpgi)
Open:=3.44
Low:=3.36
Time:=16:45:45
Change:=-0.09
Volume:=23826
Cur:=3.36
Bid:=2.06
Ask:=4.17
High:=3.47
Change %:=-2.61

(trad)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.51
Low:=22.54
Time:=7:54:03
Change:=-0.78
Volume:=187036
Cur:=22.69
Bid:=22.26
Ask:=23.43
High:=23.5275
Change %:=-3.32

(trex)
Open:=20.08
Low:=20.0
Time:=16:29:49
Change:=0.19
Volume:=161603
Cur:=20.2
Bid:=19.77
Ask:=20.48
High:=20.49
Change %:=0.95

(trmk)
Open:=23.75
Low:=22.91
Time:=7:54:03
Change:=-0.61
Volume:=278512
Cur:=22.98
Bid:=22.88
Ask:=23.63
High:=23.75
Change %:=-2.59

(trow)
Open:=59.15
Low:=58.03
Time:=7:54:03
Change:=-0.46
Volume:=2189008
Cur:=58.44
Bid:=58.5
Ask:=58.88
High:=59.27
Change %:=-0.78

(trv)
Open:=58.69
Low:=57.67
Time:=10:45:04
Change:=-0.74
Volume:=3272971
Cur:=57.73
Bid:=57.59
Ask:=57.87
High:=58.83
Change %:=-1.27

(tsn)
Open:=18.65
Low:=18.42
Time:=16:32:14
Change:=-0.11
Volume:=2371301
Cur:=18.46
Bid:=18.36
Ask:=18.59
High:=18.83
Change %:=-0.59

(tsra)
Open:=15.98
Low:=15.59
Time:=7:54:03
Change:=-0.25
Volume:=287703
Cur:=15.64
Bid:=15.5
Ask:=16.17
High:=16.09
Change %:=-1.57

(ttec)
Open:=21.88
Low:=21.41
Time:=16:03:45
Change:=-0.41
Volume:=141013
Cur:=21.45
Bid:=21.46
Ask:=22.1
High:=22.06
Change %:=-1.88

(ttek)
Open:=22.53
Low:=21.88
Time:=16:39:10
Change:=-0.57
Volume:=173750
Cur:=21.93
Bid:=21.4
Ask:=22.46
High:=22.67
Change %:=-2.53

(tti)
Open:=12.52
Low:=12.09
Time:=10:45:04
Change:=-0.16
Volume:=542336
Cur:=12.25
Bid:=11.85
Ask:=12.67
High:=12.57
Change %:=-1.29

(tues)
Open:=4.16
Low:=4.02
Time:=16:16:00
Change:=-0.16
Volume:=321914
Cur:=4.02
Bid:=3.92
Ask:=4.97
High:=4.19
Change %:=-3.83

(tvl)
Open:=4.48
Low:=4.32
Time:=16:03:06
Change:=-0.15
Volume:=152946
Cur:=4.32
Bid:=3.58
Ask:=5.12
High:=4.53
Change %:=-3.36

(tw)
Open:=63.22
Low:=61.45
Time:=10:45:04
Change:=-1.01
Volume:=280710
Cur:=61.99
Bid:=61.94
Ask:=65.12
High:=63.5
Change %:=-1.60

(twin)
Open:=39.26
Low:=38.36
Time:=16:17:09
Change:=-0.32
Volume:=66575
Cur:=38.93
Bid:=37.15
Ask:=41.14
High:=40.495
Change %:=-0.82

(two)
Open:=
Low:=
Time:=2:05:11
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.75
Low:=35.52
Time:=10:45:04
Change:=-0.05
Volume:=7890052
Cur:=35.76
Bid:=35.55
Ask:=35.91
High:=36.14
Change %:=-0.14

(txn)
Open:=31.16
Low:=30.62
Time:=10:45:04
Change:=-0.28
Volume:=11017146
Cur:=30.72
Bid:=30.65
Ask:=30.89
High:=31.49
Change %:=-0.90

(txt)
Open:=22.19
Low:=21.7099
Time:=10:45:04
Change:=-0.27
Volume:=4752210
Cur:=21.91
Bid:=21.85
Ask:=22.0
High:=22.435
Change %:=-1.22

(tyl)
Open:=26.85
Low:=26.32
Time:=17:34:59
Change:=-0.43
Volume:=175351
Cur:=26.35
Bid:=23.93
Ask:=27.66
High:=26.97
Change %:=-1.61

(ueic)
Open:=25.32
Low:=24.53
Time:=16:00:15
Change:=-0.71
Volume:=28811
Cur:=24.62
Bid:=24.19
Ask:=26.36
High:=25.55
Change %:=-2.80

(ufcs)
Open:=18.07
Low:=17.86
Time:=16:00:15
Change:=-0.25
Volume:=34451
Cur:=17.89
Bid:=17.93
Ask:=18.71
High:=18.15
Change %:=-1.38

(ufpi)
Open:=24.26
Low:=24.26
Time:=7:54:03
Change:=5.06
Volume:=1017213
Cur:=29.13
Bid:=28.01
Ask:=29.5
High:=29.7292
Change %:=21.02

(ufs)
Open:=95.54
Low:=93.5
Time:=17:35:06
Change:=-1.14
Volume:=369640
Cur:=93.92
Bid:=85.22
Ask:=96.0
High:=96.03
Change %:=-1.20

(ugi)
Open:=32.13
Low:=31.67
Time:=17:03:58
Change:=-0.3
Volume:=396217
Cur:=31.74
Bid:=31.05
Ask:=32.47
High:=32.29
Change %:=-0.94

(uhs)
Open:=53.32
Low:=52.01
Time:=10:45:04
Change:=-0.73
Volume:=1292643
Cur:=52.3
Bid:=52.01
Ask:=54.71
High:=53.55
Change %:=-1.38

(uil)
Open:=32.89
Low:=32.47
Time:=16:56:56
Change:=-0.34
Volume:=244059
Cur:=32.49
Bid:=32.01
Ask:=32.59
High:=32.98
Change %:=-1.04

(ulta)
Open:=65.0
Low:=63.0
Time:=17:22:37
Change:=-1.54
Volume:=591595
Cur:=63.33
Bid:=62.51
Ask:=64.49
High:=65.79
Change %:=-2.37

(ulti)
Open:=56.67
Low:=55.63
Time:=17:47:07
Change:=-0.74
Volume:=102248
Cur:=55.92
Bid:=50.33
Ask:=60.0
High:=57.15
Change %:=-1.31

(umbf)
Open:=44.38
Low:=42.78
Time:=17:20:16
Change:=-1.36
Volume:=151581
Cur:=43.0
Bid:=42.58
Ask:=43.42
High:=44.38
Change %:=-3.07

(umh)
Open:=10.9
Low:=10.85
Time:=9:25:55
Change:=-0.03
Volume:=15279
Cur:=10.89
Bid:=10.1
Ask:=10.92
High:=10.95
Change %:=-0.27

(umpq)
Open:=11.84
Low:=11.49
Time:=17:35:02
Change:=-0.19
Volume:=747148
Cur:=11.59
Bid:=11.21
Ask:=12.03
High:=11.89
Change %:=-1.61

(unca)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.86
Low:=44.51
Time:=16:20:53
Change:=-0.05
Volume:=237008
Cur:=44.69
Bid:=44.7
Ask:=45.64
High:=45.14
Change %:=-0.11

(unp)
Open:=102.48
Low:=99.69
Time:=10:45:04
Change:=-1.44
Volume:=3578177
Cur:=100.71
Bid:=100.31
Ask:=101.32
High:=102.61
Change %:=-1.41

(untd)
Open:=6.28
Low:=6.1
Time:=16:41:40
Change:=-0.12
Volume:=604553
Cur:=6.12
Bid:=6.1
Ask:=6.3
High:=6.33
Change %:=-1.92

(upl)
Open:=45.4
Low:=44.2175
Time:=10:45:04
Change:=-0.33
Volume:=1797016
Cur:=44.86
Bid:=44.29
Ask:=44.85
High:=45.45
Change %:=-0.73

(ups)
Open:=73.41
Low:=72.96
Time:=10:45:04
Change:=-0.06
Volume:=3552011
Cur:=73.36
Bid:=73.36
Ask:=73.84
High:=74.02
Change %:=-0.08

(urbn)
Open:=31.85
Low:=30.96
Time:=16:10:32
Change:=-0.55
Volume:=3003623
Cur:=31.3
Bid:=31.03
Ask:=31.87
High:=31.93
Change %:=-1.73

(uri)
Open:=23.93
Low:=23.05
Time:=10:45:04
Change:=-0.52
Volume:=1784416
Cur:=23.29
Bid:=22.78
Ask:=23.45
High:=24.3
Change %:=-2.18

(urs)
Open:=43.9
Low:=43.03
Time:=16:37:13
Change:=-0.23
Volume:=939235
Cur:=43.45
Bid:=43.21
Ask:=43.71
High:=44.165
Change %:=-0.53

(usap)
Open:=49.11
Low:=45.53
Time:=16:41:01
Change:=-2.44
Volume:=137898
Cur:=46.66
Bid:=46.6
Ask:=47.62
High:=49.88
Change %:=-4.97

(usb)
Open:=25.16
Low:=24.62
Time:=10:45:04
Change:=-0.43
Volume:=11416213
Cur:=24.69
Bid:=24.59
Ask:=24.85
High:=25.31
Change %:=-1.71

(usph)
Open:=25.0
Low:=24.162
Time:=7:54:03
Change:=-0.75
Volume:=28616
Cur:=24.29
Bid:=23.58
Ask:=25.95
High:=25.12
Change %:=-3.00

(utek)
Open:=25.13
Low:=24.93
Time:=17:04:41
Change:=1.92
Volume:=1315228
Cur:=26.81
Bid:=26.19
Ask:=27.38
High:=27.38
Change %:=7.71

(uti)
Open:=21.14
Low:=19.59
Time:=10:45:04
Change:=-1.35
Volume:=115913
Cur:=19.74
Bid:=19.28
Ask:=20.33
High:=21.14
Change %:=-6.40

(utr)
Open:=29.79
Low:=28.89
Time:=17:08:47
Change:=-0.73
Volume:=213424
Cur:=28.93
Bid:=28.31
Ask:=29.65
High:=29.82
Change %:=-2.46

(utx)
Open:=87.91
Low:=87.61
Time:=10:45:04
Change:=-0.35
Volume:=3127415
Cur:=87.82
Bid:=87.81
Ask:=87.82
High:=89.1599
Change %:=-0.40

(uve)
Open:=4.71
Low:=4.66
Time:=9:25:55
Change:=-0.09
Volume:=95798
Cur:=4.66
Bid:=4.66
Ask:=4.84
High:=4.73
Change %:=-1.89

(uvv)
Open:=36.86
Low:=36.4
Time:=10:45:04
Change:=-0.22
Volume:=222941
Cur:=36.59
Bid:=36.38
Ask:=37.0
High:=37.11
Change %:=-0.60

(vcbi)
Open:=5.95
Low:=5.8925
Time:=7:54:03
Change:=0.03
Volume:=39516
Cur:=5.99
Bid:=5.36
Ask:=6.55
High:=6.02
Change %:=0.50

(vci)
Open:=30.45
Low:=30.111
Time:=10:45:04
Change:=-0.26
Volume:=431505
Cur:=30.16
Bid:=29.47
Ask:=30.84
High:=30.76
Change %:=-0.85

(vgr)
Open:=17.76
Low:=17.76
Time:=16:20:00
Change:=0.09
Volume:=236783
Cur:=17.86
Bid:=17.76
Ask:=17.96
High:=18.06
Change %:=0.51

(vlccf)
Open:=22.09
Low:=21.73
Time:=7:54:03
Change:=-0.05
Volume:=70106
Cur:=21.92
Bid:=21.52
Ask:=21.93
High:=22.21
Change %:=-0.23

(vlgea)
Open:=27.68
Low:=27.02
Time:=16:16:02
Change:=-0.14
Volume:=17553
Cur:=27.25
Bid:=24.11
Ask:=29.7
High:=28.31
Change %:=-0.51

(vmed)
Open:=27.87
Low:=27.63
Time:=7:54:03
Change:=-0.04
Volume:=5893220
Cur:=27.68
Bid:=27.59
Ask:=27.72
High:=28.42
Change %:=-0.14

(vnda)
Open:=7.35
Low:=7.1
Time:=16:22:47
Change:=-0.2
Volume:=146307
Cur:=7.11
Bid:=6.88
Ask:=7.15
High:=7.459
Change %:=-2.74

(vocs)
Open:=31.44
Low:=30.84
Time:=17:23:39
Change:=-0.42
Volume:=95807
Cur:=30.89
Bid:=30.2
Ask:=31.6
High:=31.48
Change %:=-1.34

(vod)
Open:=26.08
Low:=25.72
Time:=7:54:03
Change:=-0.26
Volume:=7482694
Cur:=25.78
Bid:=25.81
Ask:=25.9
High:=26.21
Change %:=-1.00

(volc)
Open:=32.8
Low:=32.04
Time:=16:41:04
Change:=-0.55
Volume:=534671
Cur:=32.22
Bid:=31.48
Ask:=32.92
High:=32.9897
Change %:=-1.68

(vpfg)
Open:=13.96
Low:=13.74
Time:=16:44:16
Change:=-0.19
Volume:=272976
Cur:=13.77
Bid:=13.41
Ask:=14.28
High:=13.96
Change %:=-1.36

(vphm)
Open:=19.52
Low:=19.27
Time:=7:54:03
Change:=-0.16
Volume:=486950
Cur:=19.35
Bid:=19.0
Ask:=19.85
High:=19.91
Change %:=-0.82

(vrad)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.56
Low:=32.73
Time:=7:54:03
Change:=-0.61
Volume:=2086981
Cur:=32.79
Bid:=33.1
Ask:=33.51
High:=33.73
Change %:=-1.83

(vrtx)
Open:=51.0
Low:=50.18
Time:=16:10:18
Change:=-1.16
Volume:=1628729
Cur:=50.33
Bid:=50.1
Ask:=50.32
High:=52.44
Change %:=-2.25

(vrx)
Open:=53.25
Low:=51.99
Time:=10:45:04
Change:=-0.38
Volume:=774404
Cur:=52.61
Bid:=51.75
Ask:=53.49
High:=53.29
Change %:=-0.72

(vsec)
Open:=23.99
Low:=23.0
Time:=16:16:02
Change:=-0.79
Volume:=17583
Cur:=23.14
Bid:=20.02
Ask:=26.13
High:=24.51
Change %:=-3.30

(vz)
Open:=36.94
Low:=36.81
Time:=10:45:04
Change:=-0.06
Volume:=12708295
Cur:=36.88
Bid:=36.89
Ask:=36.89
High:=37.37
Change %:=-0.16

(wab)
Open:=64.74
Low:=62.31
Time:=10:45:04
Change:=-1.75
Volume:=576393
Cur:=62.69
Bid:=62.12
Ask:=66.39
High:=64.74
Change %:=-2.72

(wash)
Open:=23.09
Low:=22.8
Time:=16:13:13
Change:=-0.1
Volume:=63551
Cur:=22.89
Bid:=22.6
Ask:=23.42
High:=23.09
Change %:=-0.43

(wat)
Open:=94.68
Low:=93.11
Time:=17:03:51
Change:=-1.03
Volume:=297762
Cur:=93.44
Bid:=92.83
Ask:=93.96
High:=95.1
Change %:=-1.09

(wbc)
Open:=68.56
Low:=66.0
Time:=16:26:15
Change:=-2.28
Volume:=979834
Cur:=66.28
Bid:=66.4
Ask:=70.74
High:=69.06
Change %:=-3.33

(wbsn)
Open:=27.09
Low:=26.8401
Time:=16:52:27
Change:=-0.13
Volume:=263754
Cur:=26.97
Bid:=26.57
Ask:=27.59
High:=27.7
Change %:=-0.48

(wcrx)
Open:=24.0
Low:=23.6
Time:=16:10:40
Change:=0.04
Volume:=1660641
Cur:=23.93
Bid:=23.94
Ask:=24.42
High:=24.0
Change %:=0.17

(wern)
Open:=25.8
Low:=25.1
Time:=16:37:16
Change:=-0.27
Volume:=365700
Cur:=25.36
Bid:=25.24
Ask:=26.04
High:=25.8
Change %:=-1.05

(weys)
Open:=25.56
Low:=25.07
Time:=7:54:03
Change:=-0.33
Volume:=9603
Cur:=25.07
Bid:=24.52
Ask:=26.67
High:=25.89
Change %:=-1.30

(wfd)
Open:=8.58
Low:=8.381
Time:=16:01:59
Change:=-0.03
Volume:=28408
Cur:=8.54
Bid:=8.38
Ask:=10.25
High:=8.61
Change %:=-0.35

(wfm)
Open:=65.72
Low:=64.01
Time:=16:09:43
Change:=-1.61
Volume:=1674796
Cur:=64.1
Bid:=64.06
Ask:=64.35
High:=66.18
Change %:=-2.45

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

(wgo)
Open:=9.39
Low:=9.08
Time:=10:45:04
Change:=-0.18
Volume:=217816
Cur:=9.14
Bid:=8.93
Ask:=9.3
High:=9.46
Change %:=-1.93

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

(win)
Open:=12.82
Low:=12.65
Time:=16:43:21
Change:=-0.14
Volume:=4926372
Cur:=12.67
Bid:=12.7
Ask:=12.79
High:=12.93
Change %:=-1.09

(wina)
Open:=45.68
Low:=42.94
Time:=7:54:03
Change:=-1.16
Volume:=7045
Cur:=43.73
Bid:=39.17
Ask:=44.4
High:=45.68
Change %:=-2.58

(wlk)
Open:=51.9
Low:=50.42
Time:=10:45:04
Change:=-0.87
Volume:=298072
Cur:=50.64
Bid:=46.01
Ask:=53.85
High:=52.07
Change %:=-1.69

(wll)
Open:=57.19
Low:=55.3
Time:=16:15:11
Change:=-0.94
Volume:=1847216
Cur:=55.5
Bid:=55.01
Ask:=58.75
High:=57.45
Change %:=-1.67

(wlt)
Open:=114.77
Low:=109.37
Time:=16:43:03
Change:=-3.99
Volume:=1938125
Cur:=109.63
Bid:=109.81
Ask:=110.43
High:=114.9
Change %:=-3.51

(wmt)
Open:=53.52
Low:=53.38
Time:=10:45:04
Change:=-0.39
Volume:=15429391
Cur:=53.63
Bid:=53.6
Ask:=53.61
High:=53.7
Change %:=-0.72

(wnr)
Open:=20.05
Low:=19.55
Time:=16:28:52
Change:=0.26
Volume:=4566996
Cur:=20.09
Bid:=20.1
Ask:=20.24
High:=20.24
Change %:=1.31

(wor)
Open:=22.38
Low:=21.82
Time:=10:45:04
Change:=-0.22
Volume:=1031820
Cur:=22.1
Bid:=21.58
Ask:=22.7
High:=22.5
Change %:=-0.99

(wr)
Open:=26.79
Low:=26.48
Time:=10:45:04
Change:=-0.24
Volume:=903994
Cur:=26.55
Bid:=26.09
Ask:=27.19
High:=26.93
Change %:=-0.90

(wrc)
Open:=54.24
Low:=54.18
Time:=10:45:04
Change:=0.98
Volume:=2915577
Cur:=55.04
Bid:=54.49
Ask:=55.55
High:=56.56
Change %:=1.81

(wri)
Open:=26.03
Low:=25.48
Time:=17:35:03
Change:=-0.38
Volume:=732430
Cur:=25.54
Bid:=24.97
Ask:=26.22
High:=26.07
Change %:=-1.47

(wsbc)
Open:=19.7
Low:=19.25
Time:=16:07:36
Change:=-0.35
Volume:=31164
Cur:=19.35
Bid:=18.98
Ask:=20.59
High:=19.75
Change %:=-1.78

(wso)
Open:=66.37
Low:=64.4
Time:=10:45:04
Change:=-1.5
Volume:=188567
Cur:=64.48
Bid:=55.93
Ask:=68.26
High:=66.65
Change %:=-2.27

(wts)
Open:=36.55
Low:=36.18
Time:=16:58:33
Change:=-0.16
Volume:=388679
Cur:=36.25
Bid:=35.91
Ask:=37.14
High:=36.74
Change %:=-0.44

(wtsla)
Open:=5.0
Low:=4.92
Time:=16:18:43
Change:=-0.01
Volume:=2282595
Cur:=4.99
Bid:=4.82
Ask:=5.15
High:=5.06
Change %:=-0.20

(wwon)
Open:=5.99
Low:=5.536
Time:=16:17:06
Change:=-0.23
Volume:=4413
Cur:=5.67
Bid:=5.33
Ask:=6.82
High:=5.99
Change %:=-3.90

(wynn)
Open:=157.04
Low:=156.53
Time:=7:54:03
Change:=2.43
Volume:=1809390
Cur:=158.78
Bid:=158.85
Ask:=159.17
High:=159.71
Change %:=1.55

(xco)
Open:=15.73
Low:=15.11
Time:=16:54:45
Change:=-0.5
Volume:=2792592
Cur:=15.16
Bid:=15.16
Ask:=15.61
High:=15.74
Change %:=-3.19

(xec)
Open:=85.76
Low:=83.34
Time:=10:45:04
Change:=-1.91
Volume:=566100
Cur:=83.54
Bid:=83.07
Ask:=84.09
High:=85.89
Change %:=-2.24

(xlnx)
Open:=34.11
Low:=33.3201
Time:=16:11:12
Change:=-0.39
Volume:=4565043
Cur:=33.53
Bid:=33.47
Ask:=33.6
High:=34.32
Change %:=-1.15

(xnpt)
Open:=7.75
Low:=7.57
Time:=17:27:09
Change:=-0.13
Volume:=241324
Cur:=7.59
Bid:=7.56
Ask:=7.97
High:=7.76
Change %:=-1.68

(xom)
Open:=83.05
Low:=82.09
Time:=10:45:04
Change:=-0.26
Volume:=18803984
Cur:=82.22
Bid:=82.22
Ask:=82.23
High:=83.11
Change %:=-0.32

(xprt)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.46
Low:=38.99
Time:=16:04:31
Change:=-0.1
Volume:=1157919
Cur:=39.15
Bid:=38.93
Ask:=39.34
High:=39.65
Change %:=-0.25

(xrit)
Open:=4.83
Low:=4.77
Time:=7:54:03
Change:=-0.03
Volume:=66403
Cur:=4.81
Bid:=4.74
Ask:=5.82
High:=4.87
Change %:=-0.62

(xtxi)
Open:=12.59
Low:=12.255
Time:=16:00:16
Change:=-0.07
Volume:=303761
Cur:=12.44
Bid:=12.45
Ask:=12.73
High:=12.806
Change %:=-0.56

(xxia)
Open:=10.18
Low:=10.11
Time:=7:54:03
Change:=-0.03
Volume:=1144955
Cur:=10.15
Bid:=10.12
Ask:=10.37
High:=10.36
Change %:=-0.29

(yhoo)
Open:=14.88
Low:=14.6
Time:=7:54:03
Change:=-0.28
Volume:=25210769
Cur:=14.63
Bid:=14.85
Ask:=14.91
High:=14.99
Change %:=-1.88

(ysi)
Open:=10.56
Low:=10.29
Time:=10:45:04
Change:=-0.15
Volume:=397502
Cur:=10.4
Bid:=10.07
Ask:=10.76
High:=10.58
Change %:=-1.42

(yum)
Open:=56.91
Low:=55.58
Time:=10:45:04
Change:=0.79
Volume:=9921816
Cur:=56.37
Bid:=56.28
Ask:=56.37
High:=57.75
Change %:=1.42

(zbra)
Open:=42.06
Low:=41.33
Time:=16:33:28
Change:=-0.44
Volume:=167091
Cur:=41.52
Bid:=41.3
Ask:=42.38
High:=42.23
Change %:=-1.05

(zgen)
Open:=
Low:=
Time:=2:06:16
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.98
Low:=5.81
Time:=16:54:11
Change:=-0.07
Volume:=284502
Cur:=5.89
Bid:=5.76
Ask:=6.2
High:=5.99
Change %:=-1.17

(zixi)
Open:=4.04
Low:=3.86
Time:=16:25:37
Change:=-0.08
Volume:=615813
Cur:=3.95
Bid:=3.99
Ask:=4.06
High:=4.09
Change %:=-1.99

(zoll)
Open:=57.88
Low:=55.66
Time:=17:27:56
Change:=-1.16
Volume:=167037
Cur:=56.68
Bid:=50.0
Ask:=59.69
High:=58.553
Change %:=-2.01

