(aa)
Open:=15.35
Low:=15.1
Time:=7:52:03
Change:=-0.31
Volume:=21797782
Cur:=15.17
Bid:=15.17
Ask:=15.18
High:=15.36
Change %:=-2.00

(aan)
Open:=27.49
Low:=26.59
Time:=7:52:03
Change:=-0.83
Volume:=434739
Cur:=26.73
Bid:=26.18
Ask:=27.38
High:=27.64
Change %:=-3.01

(aapl)
Open:=365.43
Low:=365.28
Time:=7:22:03
Change:=8.88
Volume:=20231612
Cur:=373.8
Bid:=373.81
Ask:=373.83
High:=374.65
Change %:=2.43

(abat)
Open:=1.1
Low:=1.07
Time:=7:22:03
Change:=0.09
Volume:=4563052
Cur:=1.18
Bid:=1.18
Ask:=1.2
High:=1.22
Change %:=8.26

(abax)
Open:=28.84
Low:=28.13
Time:=7:22:03
Change:=-0.42
Volume:=29552
Cur:=28.44
Bid:=26.0
Ask:=30.56
High:=28.85
Change %:=-1.46

(abbc)
Open:=10.21
Low:=9.95
Time:=7:22:03
Change:=-0.21
Volume:=16888
Cur:=10.03
Bid:=4.1
Ask:=10.19
High:=10.21
Change %:=-2.05

(abcb)
Open:=9.25
Low:=9.25
Time:=7:22:03
Change:=0.15
Volume:=73309
Cur:=9.38
Bid:=3.69
Ask:=11.76
High:=9.45
Change %:=1.63

(abg)
Open:=19.46
Low:=18.94
Time:=16:18:02
Change:=-0.02
Volume:=356033
Cur:=19.5
Bid:=18.98
Ask:=19.92
High:=19.52
Change %:=-0.10

(abii)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.32
Low:=16.25
Time:=16:41:29
Change:=0.01
Volume:=171763
Cur:=16.4
Bid:=15.9
Ask:=16.85
High:=16.45
Change %:=0.06

(acas)
Open:=9.72
Low:=9.54
Time:=7:22:03
Change:=-0.11
Volume:=3847473
Cur:=9.7
Bid:=9.62
Ask:=9.78
High:=9.755
Change %:=-1.12

(acet)
Open:=6.37
Low:=6.24
Time:=7:22:03
Change:=-0.08
Volume:=105251
Cur:=6.33
Bid:=6.06
Ask:=6.56
High:=6.49
Change %:=-1.25

(aco)
Open:=37.4
Low:=36.69
Time:=16:08:07
Change:=-0.81
Volume:=92398
Cur:=36.77
Bid:=15.03
Ask:=39.13
High:=37.96
Change %:=-2.16

(acom)
Open:=43.96
Low:=42.83
Time:=16:19:06
Change:=-0.34
Volume:=495074
Cur:=43.6
Bid:=43.02
Ask:=44.06
High:=43.96
Change %:=-0.77

(actg)
Open:=37.36
Low:=36.21
Time:=17:30:00
Change:=-0.91
Volume:=150654
Cur:=36.64
Bid:=35.83
Ask:=37.41
High:=37.53
Change %:=-2.42

(actl)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

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

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

(adbe)
Open:=29.18
Low:=28.34
Time:=16:01:18
Change:=-0.52
Volume:=5688358
Cur:=28.77
Bid:=28.76
Ask:=28.77
High:=29.18
Change %:=-1.78

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

(adp)
Open:=52.74
Low:=51.99
Time:=16:03:43
Change:=-0.77
Volume:=1936332
Cur:=52.34
Bid:=52.04
Ask:=52.32
High:=52.91
Change %:=-1.45

(adpi)
Open:=13.2
Low:=13.04
Time:=16:44:47
Change:=-0.18
Volume:=30743
Cur:=13.06
Bid:=12.33
Ask:=13.49
High:=13.24
Change %:=-1.36

(adpt)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=36.03
Low:=34.99
Time:=7:22:03
Change:=-0.82
Volume:=3059277
Cur:=35.33
Bid:=34.99
Ask:=35.31
High:=36.04
Change %:=-2.27

(adtn)
Open:=35.15
Low:=34.93
Time:=7:22:03
Change:=0.02
Volume:=1613372
Cur:=35.34
Bid:=35.3
Ask:=35.59
High:=35.47
Change %:=0.06

(aec)
Open:=17.48
Low:=17.2008
Time:=7:52:03
Change:=0.38
Volume:=857043
Cur:=17.86
Bid:=17.39
Ask:=18.38
High:=17.93
Change %:=2.17

(aeis)
Open:=12.56
Low:=11.83
Time:=7:22:03
Change:=-0.43
Volume:=688507
Cur:=12.15
Bid:=11.85
Ask:=12.15
High:=12.61
Change %:=-3.42

(aet)
Open:=43.1
Low:=42.5199
Time:=7:52:03
Change:=-0.41
Volume:=3253619
Cur:=42.95
Bid:=42.71
Ask:=42.94
High:=43.6
Change %:=-0.95

(afce)
Open:=16.53
Low:=16.3
Time:=7:22:03
Change:=-0.18
Volume:=75556
Cur:=16.43
Bid:=15.69
Ask:=17.1
High:=16.58
Change %:=-1.08

(agam)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=48.21
Low:=46.7
Time:=7:52:03
Change:=-1.23
Volume:=1614752
Cur:=47.15
Bid:=46.51
Ask:=47.99
High:=48.21
Change %:=-2.54

(agx)
Open:=10.23
Low:=10.04
Time:=16:04:29
Change:=-0.29
Volume:=5846
Cur:=10.06
Bid:=10.02
Ask:=10.39
High:=10.27
Change %:=-2.80

(agys)
Open:=9.47
Low:=9.17
Time:=7:22:03
Change:=-0.05
Volume:=141620
Cur:=9.39
Bid:=9.02
Ask:=9.75
High:=9.67
Change %:=-0.53

(ahc)
Open:=7.29
Low:=7.03
Time:=7:52:03
Change:=-0.23
Volume:=92993
Cur:=7.07
Bid:=6.48
Ask:=8.15
High:=7.32
Change %:=-3.15

(aht)
Open:=12.3
Low:=11.78
Time:=16:23:33
Change:=-0.5
Volume:=507403
Cur:=11.88
Bid:=11.47
Ask:=12.28
High:=12.42
Change %:=-4.04

(aig)
Open:=28.11
Low:=27.05
Time:=7:52:03
Change:=-0.58
Volume:=7560355
Cur:=27.65
Bid:=27.65
Ask:=27.66
High:=28.24
Change %:=-2.05

(airm)
Open:=72.97
Low:=71.3
Time:=7:22:03
Change:=-0.14
Volume:=48402
Cur:=73.11
Bid:=69.25
Ask:=73.13
High:=73.62
Change %:=-0.19

(ajg)
Open:=27.69
Low:=27.3
Time:=7:52:03
Change:=-0.26
Volume:=527043
Cur:=27.51
Bid:=26.91
Ask:=28.2
High:=27.8
Change %:=-0.94

(akam)
Open:=29.72
Low:=28.92
Time:=7:22:03
Change:=-0.79
Volume:=4038882
Cur:=29.06
Bid:=29.05
Ask:=29.06
High:=29.72
Change %:=-2.65

(alb)
Open:=67.85
Low:=66.49
Time:=7:52:03
Change:=-0.76
Volume:=697818
Cur:=67.39
Bid:=66.51
Ask:=68.21
High:=68.11
Change %:=-1.12

(alc)
Open:=16.19
Low:=15.73
Time:=7:52:03
Change:=-0.2
Volume:=45457
Cur:=16.03
Bid:=6.49
Ask:=16.74
High:=16.19
Change %:=-1.23

(ale)
Open:=41.13
Low:=40.65
Time:=7:52:03
Change:=-0.6
Volume:=69431
Cur:=40.7
Bid:=40.16
Ask:=41.17
High:=41.1799
Change %:=-1.45

(alex)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.9
Low:=31.5
Time:=17:00:00
Change:=0.01
Volume:=19051
Cur:=31.94
Bid:=30.26
Ask:=34.0
High:=32.19
Change %:=0.03

(alth)
Open:=2.0
Low:=1.98
Time:=7:22:03
Change:=0.01
Volume:=417434
Cur:=2.01
Bid:=1.98
Ask:=2.2
High:=2.06
Change %:=0.50

(altr)
Open:=42.48
Low:=42.2
Time:=7:22:03
Change:=-0.12
Volume:=4984805
Cur:=42.55
Bid:=42.2
Ask:=42.53
High:=43.05
Change %:=-0.28

(alxa)
Open:=1.68
Low:=1.65
Time:=7:22:03
Change:=0.04
Volume:=609111
Cur:=1.73
Bid:=1.72
Ask:=1.81
High:=1.7476
Change %:=2.37

(alxn)
Open:=52.24
Low:=51.38
Time:=16:02:23
Change:=-0.66
Volume:=1478654
Cur:=51.71
Bid:=48.63
Ask:=51.73
High:=52.25
Change %:=-1.26

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

(amat)
Open:=12.36
Low:=12.23
Time:=16:03:42
Change:=-0.15
Volume:=19761426
Cur:=12.3
Bid:=12.26
Ask:=12.28
High:=12.53
Change %:=-1.20

(amg)
Open:=99.38
Low:=97.23
Time:=7:52:03
Change:=-2.02
Volume:=435628
Cur:=98.01
Bid:=97.18
Ask:=102.0
High:=99.64
Change %:=-2.02

(amgn)
Open:=55.12
Low:=54.31
Time:=7:22:03
Change:=-0.39
Volume:=6196087
Cur:=54.66
Bid:=54.47
Ask:=54.64
High:=55.26
Change %:=-0.71

(amn)
Open:=85.15
Low:=85.15
Time:=16:46:14
Change:=-0.1
Volume:=338288
Cur:=85.25
Bid:=84.65
Ask:=85.59
High:=85.39
Change %:=-0.12

(amp)
Open:=53.66
Low:=52.17
Time:=17:13:17
Change:=-0.9
Volume:=2600816
Cur:=53.15
Bid:=52.81
Ask:=53.5
High:=53.8
Change %:=-1.67

(amph)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.39
Low:=25.96
Time:=7:22:03
Change:=-0.45
Volume:=65954
Cur:=26.09
Bid:=25.48
Ask:=26.74
High:=26.61
Change %:=-1.70

(amt)
Open:=52.87
Low:=51.97
Time:=7:52:03
Change:=-1.01
Volume:=1660682
Cur:=52.22
Bid:=52.08
Ask:=52.6
High:=53.29
Change %:=-1.90

(amzn)
Open:=212.53
Low:=208.29
Time:=7:22:03
Change:=-1.34
Volume:=2872724
Cur:=211.53
Bid:=211.62
Ask:=211.67
High:=213.39
Change %:=-0.63

(anf)
Open:=73.5
Low:=73.1
Time:=16:10:32
Change:=0.43
Volume:=1521817
Cur:=74.46
Bid:=74.25
Ask:=74.43
High:=74.67
Change %:=0.58

(ango)
Open:=15.43
Low:=14.41
Time:=17:15:28
Change:=-0.87
Volume:=294980
Cur:=14.57
Bid:=14.51
Ask:=15.07
High:=15.57
Change %:=-5.63

(anr)
Open:=46.48
Low:=45.07
Time:=16:28:48
Change:=-0.23
Volume:=4756156
Cur:=45.32
Bid:=45.32
Ask:=45.45
High:=46.48
Change %:=-0.50

(anth)
Open:=8.02
Low:=7.541
Time:=17:17:07
Change:=0.02
Volume:=61733
Cur:=8.03
Bid:=3.21
Ask:=8.84
High:=8.06
Change %:=0.25

(anv)
Open:=39.81
Low:=39.42
Time:=17:26:00
Change:=1.55
Volume:=724671
Cur:=40.28
Bid:=39.51
Ask:=40.9
High:=40.3
Change %:=4.00

(aoi)
Open:=3.23
Low:=3.19
Time:=7:52:03
Change:=-0.01
Volume:=502022
Cur:=3.24
Bid:=3.21
Ask:=3.73
High:=3.27
Change %:=-0.31

(aon)
Open:=49.74
Low:=48.71
Time:=7:52:03
Change:=-0.98
Volume:=1367685
Cur:=48.88
Bid:=48.56
Ask:=49.21
High:=49.7995
Change %:=-1.97

(apac)
Open:=8.48
Low:=8.44
Time:=7:22:03
Change:=-0.02
Volume:=1844943
Cur:=8.45
Bid:=8.45
Ask:=8.46
High:=8.48
Change %:=-0.24

(apd)
Open:=93.8
Low:=92.58
Time:=7:52:03
Change:=-1.37
Volume:=816718
Cur:=92.92
Bid:=92.37
Ask:=99.96
High:=94.0
Change %:=-1.45

(apkt)
Open:=65.84
Low:=63.65
Time:=7:22:03
Change:=-1.05
Volume:=1076245
Cur:=64.85
Bid:=63.02
Ask:=64.94
High:=65.96
Change %:=-1.59

(apol)
Open:=49.28
Low:=49.09
Time:=7:22:03
Change:=-0.31
Volume:=1570848
Cur:=49.31
Bid:=49.08
Ask:=49.29
High:=50.0
Change %:=-0.62

(apsg)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.48
Low:=8.25
Time:=7:22:03
Change:=-0.06
Volume:=440049
Cur:=8.47
Bid:=8.26
Ask:=8.78
High:=8.5
Change %:=-0.70

(arb)
Open:=40.16
Low:=39.3
Time:=7:52:03
Change:=-0.83
Volume:=65678
Cur:=39.58
Bid:=16.16
Ask:=41.62
High:=40.47
Change %:=-2.05

(are)
Open:=81.19
Low:=80.11
Time:=7:52:03
Change:=-0.48
Volume:=343230
Cur:=81.1
Bid:=32.63
Ask:=83.46
High:=81.35
Change %:=-0.59

(ari)
Open:=15.88
Low:=15.7
Time:=17:10:22
Change:=-0.09
Volume:=61484
Cur:=15.84
Bid:=15.33
Ask:=16.43
High:=15.88
Change %:=-0.56

(aria)
Open:=12.58
Low:=12.315
Time:=7:22:03
Change:=0.01
Volume:=3051580
Cur:=12.59
Bid:=12.26
Ask:=12.59
High:=12.76
Change %:=0.08

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

(aro)
Open:=17.35
Low:=16.95
Time:=7:52:03
Change:=-0.34
Volume:=1867745
Cur:=16.99
Bid:=16.96
Ask:=17.1
High:=17.35
Change %:=-1.96

(arow)
Open:=24.14
Low:=23.9
Time:=16:30:53
Change:=-0.3
Volume:=6341
Cur:=23.96
Bid:=23.24
Ask:=24.28
High:=24.34
Change %:=-1.24

(artg)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=36.66
Low:=34.205
Time:=7:52:03
Change:=-1.32
Volume:=4367794
Cur:=35.65
Bid:=35.28
Ask:=35.99
High:=36.73
Change %:=-3.57

(asca)
Open:=22.65
Low:=22.02
Time:=7:22:03
Change:=-0.63
Volume:=311834
Cur:=22.14
Bid:=21.58
Ask:=22.7
High:=22.95
Change %:=-2.77

(asfi)
Open:=7.67
Low:=7.57
Time:=16:39:33
Change:=-0.08
Volume:=25643
Cur:=7.64
Bid:=7.5
Ask:=8.61
High:=7.77
Change %:=-1.04

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

(atac)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

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

(atni)
Open:=37.72
Low:=37.51
Time:=16:35:32
Change:=-0.25
Volume:=26244
Cur:=37.75
Bid:=36.26
Ask:=38.28
High:=38.04
Change %:=-0.66

(atpg)
Open:=15.8
Low:=15.52
Time:=16:40:28
Change:=-0.08
Volume:=840453
Cur:=15.79
Bid:=15.73
Ask:=15.99
High:=15.9
Change %:=-0.50

(atsg)
Open:=6.2
Low:=5.93
Time:=7:22:03
Change:=-0.29
Volume:=379605
Cur:=5.95
Bid:=5.67
Ask:=6.29
High:=6.2
Change %:=-4.65

(atsi)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.83
Low:=11.55
Time:=16:02:36
Change:=-0.21
Volume:=4516988
Cur:=11.7
Bid:=11.34
Ask:=11.72
High:=11.9
Change %:=-1.76

(auxl)
Open:=20.38
Low:=20.03
Time:=16:40:38
Change:=-0.21
Volume:=572956
Cur:=20.16
Bid:=19.67
Ask:=20.66
High:=20.5
Change %:=-1.03

(avid)
Open:=19.95
Low:=19.57
Time:=7:22:03
Change:=0.09
Volume:=105529
Cur:=20.09
Bid:=19.62
Ask:=20.55
High:=20.18
Change %:=0.45

(avnw)
Open:=3.87
Low:=3.83
Time:=16:17:43
Change:=0.24
Volume:=1106850
Cur:=4.07
Bid:=3.35
Ask:=4.5
High:=4.18
Change %:=6.27

(avx)
Open:=14.69
Low:=14.47
Time:=7:52:03
Change:=-0.05
Volume:=417345
Cur:=14.63
Bid:=14.26
Ask:=15.06
High:=14.72
Change %:=-0.34

(avy)
Open:=38.22
Low:=37.73
Time:=16:29:34
Change:=-0.6
Volume:=606072
Cur:=37.81
Bid:=37.46
Ask:=38.29
High:=38.41
Change %:=-1.56

(awi)
Open:=43.58
Low:=41.74
Time:=7:52:03
Change:=-2.22
Volume:=414372
Cur:=42.04
Bid:=41.11
Ask:=42.85
High:=43.63
Change %:=-5.02

(awr)
Open:=34.96
Low:=34.47
Time:=17:35:06
Change:=-0.45
Volume:=64147
Cur:=34.61
Bid:=34.18
Ask:=35.07
High:=34.97
Change %:=-1.28

(axl)
Open:=11.46
Low:=11.03
Time:=7:52:03
Change:=-0.33
Volume:=1371591
Cur:=11.15
Bid:=11.09
Ask:=11.19
High:=11.48
Change %:=-2.87

(axp)
Open:=51.5
Low:=50.54
Time:=7:52:03
Change:=-0.44
Volume:=4542472
Cur:=51.37
Bid:=51.33
Ask:=51.34
High:=51.67
Change %:=-0.85

(axs)
Open:=30.89
Low:=30.53
Time:=17:22:37
Change:=-0.17
Volume:=1393363
Cur:=30.86
Bid:=30.12
Ask:=31.51
High:=30.98
Change %:=-0.55

(azo)
Open:=297.08
Low:=294.47
Time:=7:52:03
Change:=-1.92
Volume:=177025
Cur:=295.36
Bid:=291.98
Ask:=299.21
High:=297.08
Change %:=-0.65

(ba)
Open:=70.66
Low:=69.07
Time:=7:52:03
Change:=-1.71
Volume:=6416743
Cur:=69.57
Bid:=69.56
Ask:=69.57
High:=70.7
Change %:=-2.40

(bac)
Open:=9.88
Low:=9.53
Time:=7:52:03
Change:=-0.27
Volume:=219784100
Cur:=9.73
Bid:=9.73
Ask:=9.73
High:=9.93
Change %:=-2.70

(bamm)
Open:=3.06
Low:=3.06
Time:=7:22:03
Change:=0.03
Volume:=30760
Cur:=3.09
Bid:=3.06
Ask:=3.75
High:=3.12
Change %:=0.98

(bbbb)
Open:=44.11
Low:=44.05
Time:=7:22:03
Change:=0.0
Volume:=1432921
Cur:=44.1
Bid:=44.05
Ask:=44.1
High:=44.15
Change %:=0.00

(bbby)
Open:=58.26
Low:=58.0
Time:=16:04:31
Change:=0.51
Volume:=2888123
Cur:=59.17
Bid:=58.97
Ask:=59.15
High:=59.2
Change %:=0.87

(bbg)
Open:=46.34
Low:=45.7
Time:=16:12:30
Change:=0.07
Volume:=666417
Cur:=46.59
Bid:=45.96
Ask:=47.14
High:=46.7
Change %:=0.15

(bbgi)
Open:=4.09
Low:=3.9
Time:=16:58:18
Change:=-0.14
Volume:=4583
Cur:=3.94
Bid:=3.13
Ask:=5.19
High:=4.09
Change %:=-3.43

(bbw)
Open:=6.27
Low:=6.1
Time:=16:15:04
Change:=-0.11
Volume:=47841
Cur:=6.2
Bid:=2.52
Ask:=9.5
High:=6.31
Change %:=-1.74

(bc)
Open:=18.98
Low:=18.28
Time:=17:35:02
Change:=-0.55
Volume:=1018167
Cur:=18.59
Bid:=18.03
Ask:=18.97
High:=19.16
Change %:=-2.87

(bcrx)
Open:=3.92
Low:=3.825
Time:=17:20:36
Change:=-0.02
Volume:=113959
Cur:=3.91
Bid:=3.67
Ask:=4.04
High:=3.98
Change %:=-0.51

(bcsi)
Open:=21.57
Low:=21.09
Time:=17:26:08
Change:=-0.35
Volume:=396995
Cur:=21.35
Bid:=21.25
Ask:=21.89
High:=21.6198
Change %:=-1.61

(bdge)
Open:=20.89
Low:=20.03
Time:=7:22:03
Change:=-0.15
Volume:=31972
Cur:=20.58
Bid:=8.29
Ask:=20.69
High:=20.89
Change %:=-0.72

(beat)
Open:=5.06
Low:=4.95
Time:=17:27:16
Change:=-0.09
Volume:=87852
Cur:=5.0
Bid:=4.95
Ask:=5.38
High:=5.08
Change %:=-1.77

(beav)
Open:=40.5
Low:=39.74
Time:=7:22:03
Change:=-0.46
Volume:=776703
Cur:=40.1
Bid:=39.21
Ask:=40.91
High:=40.5
Change %:=-1.13

(belfb)
Open:=19.53
Low:=19.41
Time:=16:08:35
Change:=0.08
Volume:=18679
Cur:=19.56
Bid:=18.65
Ask:=19.94
High:=19.89
Change %:=0.41

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

(bfs)
Open:=39.92
Low:=39.13
Time:=16:08:35
Change:=-0.07
Volume:=59685
Cur:=39.89
Bid:=15.98
Ask:=41.26
High:=40.0
Change %:=-0.18

(bgcp)
Open:=8.0
Low:=7.79
Time:=17:12:15
Change:=-0.09
Volume:=642985
Cur:=7.93
Bid:=7.8
Ask:=8.22
High:=8.0
Change %:=-1.12

(bgs)
Open:=20.38
Low:=19.94
Time:=16:54:50
Change:=-0.12
Volume:=312713
Cur:=20.38
Bid:=19.96
Ask:=20.44
High:=20.44
Change %:=-0.59

(bh)
Open:=393.9
Low:=383.21
Time:=16:13:20
Change:=-9.72
Volume:=4454
Cur:=386.46
Bid:=351.1
Ask:=407.92
High:=395.98
Change %:=-2.45

(bidu)
Open:=145.94
Low:=145.0
Time:=7:22:03
Change:=1.2
Volume:=6554896
Cur:=148.13
Bid:=148.2
Ask:=148.35
High:=148.8
Change %:=0.82

(biib)
Open:=103.65
Low:=102.36
Time:=7:22:03
Change:=-0.25
Volume:=1351389
Cur:=103.75
Bid:=103.38
Ask:=103.73
High:=103.99
Change %:=-0.24

(bio)
Open:=118.0
Low:=116.26
Time:=7:52:03
Change:=-1.39
Volume:=43756
Cur:=116.98
Bid:=12.33
Ask:=131.62
High:=118.29
Change %:=-1.17

(bj)
Open:=50.39
Low:=50.26
Time:=16:22:38
Change:=-0.08
Volume:=2293631
Cur:=50.26
Bid:=50.11
Ask:=50.37
High:=50.39
Change %:=-0.16

(bkmu)
Open:=3.78
Low:=3.68
Time:=16:30:24
Change:=-0.05
Volume:=82882
Cur:=3.74
Bid:=3.03
Ask:=3.87
High:=3.81
Change %:=-1.32

(bldr)
Open:=2.25
Low:=2.18
Time:=16:46:47
Change:=-0.04
Volume:=64724
Cur:=2.21
Bid:=2.02
Ask:=2.55
High:=2.458
Change %:=-1.78

(blk)
Open:=184.24
Low:=178.78
Time:=7:52:03
Change:=-4.29
Volume:=700436
Cur:=180.25
Bid:=177.24
Ask:=180.25
High:=184.24
Change %:=-2.32

(bll)
Open:=39.18
Low:=38.08
Time:=7:52:03
Change:=-1.2
Volume:=1674573
Cur:=38.24
Bid:=37.8
Ask:=38.71
High:=39.29
Change %:=-3.04

(bmc)
Open:=52.5
Low:=51.65
Time:=16:03:52
Change:=-0.93
Volume:=1511038
Cur:=51.72
Bid:=48.85
Ask:=51.7
High:=52.71
Change %:=-1.77

(bmi)
Open:=36.83
Low:=36.14
Time:=17:22:49
Change:=-0.38
Volume:=62421
Cur:=36.53
Bid:=35.26
Ask:=38.09
High:=36.98
Change %:=-1.03

(bmrn)
Open:=29.58
Low:=29.26
Time:=17:35:02
Change:=-0.12
Volume:=801229
Cur:=29.57
Bid:=28.84
Ask:=30.22
High:=29.69
Change %:=-0.40

(bmtc)
Open:=20.43
Low:=20.23
Time:=7:22:03
Change:=0.08
Volume:=26532
Cur:=20.43
Bid:=19.86
Ask:=22.5
High:=20.6095
Change %:=0.39

(bokf)
Open:=53.79
Low:=52.81
Time:=16:40:40
Change:=-0.65
Volume:=38636
Cur:=53.24
Bid:=21.56
Ask:=55.58
High:=53.83
Change %:=-1.21

(boom)
Open:=22.1
Low:=21.9
Time:=16:19:30
Change:=-0.06
Volume:=30473
Cur:=22.13
Bid:=21.31
Ask:=22.83
High:=22.3
Change %:=-0.27

(bpop)
Open:=2.54
Low:=2.45
Time:=16:16:20
Change:=-0.06
Volume:=7267482
Cur:=2.49
Bid:=2.49
Ask:=2.51
High:=2.56
Change %:=-2.35

(brc)
Open:=32.71
Low:=31.8403
Time:=7:52:03
Change:=-0.75
Volume:=106204
Cur:=32.01
Bid:=31.61
Ask:=32.42
High:=32.77
Change %:=-2.29

(brcm)
Open:=33.05
Low:=32.225
Time:=16:04:35
Change:=-0.62
Volume:=6220171
Cur:=32.65
Bid:=32.41
Ask:=32.63
High:=33.2305
Change %:=-1.86

(bre)
Open:=52.25
Low:=51.49
Time:=17:01:05
Change:=-0.1
Volume:=554083
Cur:=52.19
Bid:=51.37
Ask:=52.69
High:=52.25
Change %:=-0.19

(brli)
Open:=20.04
Low:=19.59
Time:=16:54:52
Change:=-0.38
Volume:=510674
Cur:=19.72
Bid:=19.24
Ask:=20.29
High:=20.09
Change %:=-1.89

(brs)
Open:=51.81
Low:=51.35
Time:=16:35:11
Change:=0.33
Volume:=427673
Cur:=52.32
Bid:=51.62
Ask:=52.94
High:=52.79
Change %:=0.63

(bsrr)
Open:=11.33
Low:=11.265
Time:=16:41:06
Change:=-0.02
Volume:=12126
Cur:=11.33
Bid:=11.06
Ask:=12.06
High:=11.46
Change %:=-0.18

(bstc)
Open:=24.09
Low:=23.23
Time:=16:58:13
Change:=-1.04
Volume:=7203
Cur:=23.25
Bid:=23.02
Ask:=26.55
High:=24.09
Change %:=-4.28

(btn)
Open:=4.2
Low:=4.2
Time:=16:53:13
Change:=0.06
Volume:=348720
Cur:=4.27
Bid:=4.21
Ask:=4.35
High:=4.48
Change %:=1.43

(buse)
Open:=5.27
Low:=5.15
Time:=16:20:55
Change:=-0.12
Volume:=75456
Cur:=5.17
Bid:=5.17
Ask:=5.29
High:=5.27
Change %:=-2.27

(bxg)
Open:=2.63
Low:=2.53
Time:=7:52:03
Change:=-0.12
Volume:=95607
Cur:=2.56
Bid:=1.96
Ask:=3.02
High:=2.63
Change %:=-4.48

(bxs)
Open:=11.91
Low:=11.57
Time:=7:52:03
Change:=-0.3
Volume:=504070
Cur:=11.66
Bid:=11.21
Ask:=12.03
High:=11.95
Change %:=-2.51

(byi)
Open:=40.46
Low:=39.5
Time:=7:52:03
Change:=-0.79
Volume:=344507
Cur:=39.74
Bid:=38.84
Ask:=40.49
High:=40.54
Change %:=-1.95

(bz)
Open:=7.69
Low:=7.45
Time:=17:08:57
Change:=-0.18
Volume:=1352533
Cur:=7.56
Bid:=7.3
Ask:=7.93
High:=7.73
Change %:=-2.33

(c)
Open:=38.2
Low:=36.92
Time:=7:52:03
Change:=-0.64
Volume:=50114347
Cur:=37.74
Bid:=37.68
Ask:=37.71
High:=38.25
Change %:=-1.67

(ca)
Open:=21.86
Low:=21.45
Time:=7:22:03
Change:=-0.17
Volume:=3650424
Cur:=21.81
Bid:=21.81
Ask:=22.32
High:=21.93
Change %:=-0.77

(cag)
Open:=26.12
Low:=26.03
Time:=7:52:03
Change:=-0.14
Volume:=7674954
Cur:=26.23
Bid:=26.11
Ask:=26.41
High:=26.27
Change %:=-0.53

(cah)
Open:=46.14
Low:=45.41
Time:=16:29:36
Change:=-0.57
Volume:=2093864
Cur:=45.71
Bid:=45.58
Ask:=45.83
High:=46.53
Change %:=-1.23

(cake)
Open:=32.67
Low:=32.21
Time:=16:52:21
Change:=0.01
Volume:=1314536
Cur:=32.7
Bid:=32.16
Ask:=33.24
High:=33.21
Change %:=0.03

(cap)
Open:=17.9
Low:=17.33
Time:=17:24:56
Change:=-0.52
Volume:=126505
Cur:=17.54
Bid:=17.09
Ask:=18.07
High:=18.13
Change %:=-2.88

(cas)
Open:=17.27
Low:=16.76
Time:=7:52:03
Change:=-0.42
Volume:=40921
Cur:=16.95
Bid:=16.62
Ask:=17.28
High:=17.31
Change %:=-2.42

(casc)
Open:=53.0
Low:=51.65
Time:=7:52:03
Change:=-1.07
Volume:=77502
Cur:=52.33
Bid:=46.01
Ask:=54.71
High:=53.0
Change %:=-2.00

(cat)
Open:=108.46
Low:=106.16
Time:=7:52:03
Change:=-1.078
Volume:=6669491
Cur:=107.822
Bid:=107.82
Ask:=107.83
High:=108.47
Change %:=-0.99

(caty)
Open:=15.68
Low:=15.35
Time:=17:27:03
Change:=-0.25
Volume:=254893
Cur:=15.44
Bid:=15.27
Ask:=15.59
High:=15.89
Change %:=-1.59

(cavm)
Open:=39.48
Low:=38.0
Time:=16:26:40
Change:=-1.12
Volume:=1200619
Cur:=38.5
Bid:=37.66
Ask:=38.5
High:=39.5
Change %:=-2.83

(cb)
Open:=61.99
Low:=60.935
Time:=7:52:03
Change:=-1.01
Volume:=2033737
Cur:=61.21
Bid:=61.08
Ask:=61.74
High:=62.02
Change %:=-1.62

(cbb)
Open:=3.35
Low:=3.31
Time:=7:52:03
Change:=-0.03
Volume:=918424
Cur:=3.34
Bid:=2.7
Ask:=3.55
High:=3.37
Change %:=-0.89

(cbg)
Open:=23.12
Low:=22.4
Time:=7:52:03
Change:=-0.22
Volume:=3679708
Cur:=23.07
Bid:=22.75
Ask:=23.3
High:=23.24
Change %:=-0.94

(cbr)
Open:=5.63
Low:=5.34
Time:=7:52:03
Change:=-0.32
Volume:=1517080
Cur:=5.34
Bid:=5.26
Ask:=5.67
High:=5.72
Change %:=-5.65

(cbu)
Open:=24.59
Low:=24.12
Time:=7:52:03
Change:=-0.4
Volume:=142579
Cur:=24.3
Bid:=24.29
Ask:=24.86
High:=24.72
Change %:=-1.62

(ccbg)
Open:=10.27
Low:=10.1
Time:=16:33:27
Change:=-0.02
Volume:=20904
Cur:=10.24
Bid:=10.02
Ask:=11.19
High:=10.28
Change %:=-0.19

(ccc)
Open:=16.19
Low:=15.805
Time:=17:35:03
Change:=-0.44
Volume:=345284
Cur:=15.85
Bid:=15.34
Ask:=16.29
High:=16.34
Change %:=-2.70

(cce)
Open:=27.85
Low:=27.4816
Time:=16:43:02
Change:=-0.24
Volume:=4174059
Cur:=27.93
Bid:=27.52
Ask:=28.24
High:=28.07
Change %:=-0.85

(ccmp)
Open:=43.11
Low:=42.96
Time:=16:13:48
Change:=-0.17
Volume:=156166
Cur:=43.2
Bid:=43.21
Ask:=43.41
High:=43.29
Change %:=-0.39

(ccne)
Open:=13.75
Low:=13.52
Time:=7:22:03
Change:=0.03
Volume:=23640
Cur:=13.77
Bid:=13.36
Ask:=17.16
High:=14.1
Change %:=0.22

(ccoi)
Open:=16.66
Low:=16.15
Time:=7:22:03
Change:=-0.37
Volume:=122212
Cur:=16.41
Bid:=16.41
Ask:=16.88
High:=16.66
Change %:=-2.21

(cdzi)
Open:=10.91
Low:=10.65
Time:=16:21:06
Change:=-0.14
Volume:=16157
Cur:=10.87
Bid:=10.51
Ask:=11.06
High:=10.93
Change %:=-1.27

(cec)
Open:=40.85
Low:=40.69
Time:=7:52:03
Change:=-0.28
Volume:=154675
Cur:=40.74
Bid:=40.26
Ask:=41.27
High:=41.2
Change %:=-0.68

(ceco)
Open:=23.07
Low:=22.9
Time:=16:19:24
Change:=-0.09
Volume:=653868
Cur:=23.05
Bid:=22.53
Ask:=23.57
High:=23.43
Change %:=-0.39

(celg)
Open:=60.38
Low:=58.64
Time:=7:22:03
Change:=-1.53
Volume:=3797852
Cur:=59.14
Bid:=59.0
Ask:=59.12
High:=60.67
Change %:=-2.52

(ceph)
Open:=80.03
Low:=79.91
Time:=7:22:03
Change:=0.04
Volume:=1490653
Cur:=80.03
Bid:=80.0
Ask:=80.01
High:=80.06
Change %:=0.05

(cern)
Open:=61.73
Low:=60.69
Time:=7:22:03
Change:=-0.36
Volume:=575306
Cur:=61.54
Bid:=61.51
Ask:=61.52
High:=61.88
Change %:=-0.58

(cers)
Open:=2.84
Low:=2.81
Time:=16:50:38
Change:=-0.04
Volume:=143499
Cur:=2.82
Bid:=2.81
Ask:=3.19
High:=2.92
Change %:=-1.40

(cffn)
Open:=11.81
Low:=11.65
Time:=17:32:18
Change:=-0.2
Volume:=1104218
Cur:=11.67
Bid:=11.27
Ask:=12.07
High:=11.86
Change %:=-1.68

(cfnb)
Open:=15.75
Low:=15.75
Time:=16:06:23
Change:=-0.28
Volume:=498
Cur:=15.77
Bid:=15.26
Ask:=20.0
High:=15.77
Change %:=-1.74

(cfnl)
Open:=11.23
Low:=10.9
Time:=16:40:20
Change:=-0.36
Volume:=93354
Cur:=10.92
Bid:=10.72
Ask:=11.97
High:=11.23
Change %:=-3.19

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

(cgx)
Open:=52.92
Low:=51.86
Time:=7:52:03
Change:=-0.49
Volume:=74313
Cur:=52.81
Bid:=52.13
Ask:=53.44
High:=53.0
Change %:=-0.92

(chdx)
Open:=12.44
Low:=12.44
Time:=7:22:03
Change:=0.35
Volume:=23506
Cur:=12.8
Bid:=11.86
Ask:=13.48
High:=13.01
Change %:=2.81

(chg)
Open:=53.34
Low:=52.74
Time:=7:52:03
Change:=-0.75
Volume:=13865
Cur:=52.75
Bid:=52.08
Ask:=53.45
High:=53.393
Change %:=-1.40

(chh)
Open:=32.29
Low:=31.73
Time:=7:52:03
Change:=-0.4
Volume:=215957
Cur:=31.96
Bid:=31.17
Ask:=32.59
High:=32.3589
Change %:=-1.24

(chkp)
Open:=57.85
Low:=57.5
Time:=16:03:42
Change:=4.59
Volume:=6744645
Cur:=61.17
Bid:=61.2
Ask:=61.28
High:=61.32
Change %:=8.11

(chrs)
Open:=4.4
Low:=4.26
Time:=16:15:48
Change:=-0.04
Volume:=1029644
Cur:=4.37
Bid:=3.76
Ask:=4.49
High:=4.5
Change %:=-0.91

(chrw)
Open:=78.31
Low:=77.66
Time:=7:22:03
Change:=-0.49
Volume:=855265
Cur:=78.07
Bid:=77.13
Ask:=78.05
High:=78.44
Change %:=-0.62

(chs)
Open:=15.49
Low:=15.28
Time:=17:26:06
Change:=-0.07
Volume:=2426787
Cur:=15.45
Bid:=15.01
Ask:=15.91
High:=15.51
Change %:=-0.45

(chsp)
Open:=17.03
Low:=16.77
Time:=7:52:03
Change:=-0.1
Volume:=58175
Cur:=17.01
Bid:=16.53
Ask:=17.51
High:=17.13
Change %:=-0.58

(cix)
Open:=13.4399
Low:=13.35
Time:=17:09:45
Change:=-0.16
Volume:=3523
Cur:=13.39
Bid:=12.99
Ask:=13.79
High:=13.7
Change %:=-1.18

(ckh)
Open:=104.81
Low:=103.71
Time:=7:52:03
Change:=-0.4
Volume:=115507
Cur:=104.55
Bid:=71.2
Ask:=131.89
High:=105.055
Change %:=-0.38

(ckp)
Open:=16.98
Low:=16.64
Time:=7:52:03
Change:=0.03
Volume:=208598
Cur:=17.1
Bid:=16.59
Ask:=17.41
High:=17.14
Change %:=0.18

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

(ckxe)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=46.93
Low:=46.18
Time:=16:23:42
Change:=-0.59
Volume:=140419
Cur:=46.54
Bid:=45.85
Ask:=47.04
High:=46.99
Change %:=-1.25

(cldt)
Open:=16.08
Low:=15.84
Time:=7:52:03
Change:=-0.13
Volume:=32195
Cur:=15.97
Bid:=15.67
Ask:=16.59
High:=16.08
Change %:=-0.81

(clh)
Open:=108.24
Low:=106.47
Time:=7:52:03
Change:=-0.24
Volume:=230071
Cur:=108.39
Bid:=85.02
Ask:=144.0
High:=108.79
Change %:=-0.22

(clne)
Open:=15.77
Low:=15.5
Time:=7:22:03
Change:=-0.41
Volume:=1712536
Cur:=15.59
Bid:=15.58
Ask:=15.92
High:=16.07
Change %:=-2.56

(clny)
Open:=18.09
Low:=17.82
Time:=7:52:03
Change:=-0.16
Volume:=140405
Cur:=17.9
Bid:=17.48
Ask:=18.35
High:=18.09
Change %:=-0.89

(clp)
Open:=21.03
Low:=20.76
Time:=16:27:36
Change:=-0.08
Volume:=469280
Cur:=20.99
Bid:=20.47
Ask:=21.49
High:=21.08
Change %:=-0.38

(clr)
Open:=68.49
Low:=67.67
Time:=16:31:53
Change:=-0.98
Volume:=768791
Cur:=68.12
Bid:=67.51
Ask:=69.97
High:=69.04
Change %:=-1.42

(clrt)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=66.97
Low:=65.56
Time:=16:15:35
Change:=-0.1
Volume:=83313
Cur:=67.13
Bid:=26.89
Ask:=69.16
High:=67.55
Change %:=-0.15

(cmcsa)
Open:=24.07
Low:=23.6275
Time:=16:03:42
Change:=-0.195
Volume:=21896386
Cur:=23.935
Bid:=23.92
Ask:=23.92
High:=24.15
Change %:=-0.81

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

(cmls)
Open:=3.4
Low:=3.3
Time:=16:31:45
Change:=-0.06
Volume:=37186
Cur:=3.34
Bid:=2.71
Ask:=3.99
High:=3.4
Change %:=-1.76

(cmn)
Open:=26.83
Low:=26.61
Time:=7:52:03
Change:=-0.02
Volume:=37391
Cur:=26.83
Bid:=26.08
Ask:=28.66
High:=27.01
Change %:=-0.07

(cmo)
Open:=13.22
Low:=13.22
Time:=16:33:37
Change:=0.11
Volume:=1893781
Cur:=13.27
Bid:=13.25
Ask:=13.3
High:=13.32
Change %:=0.84

(cmp)
Open:=83.72
Low:=83.05
Time:=7:52:03
Change:=-0.89
Volume:=149478
Cur:=83.31
Bid:=33.68
Ask:=87.07
High:=84.46
Change %:=-1.06

(cmtl)
Open:=28.68
Low:=28.26
Time:=7:22:03
Change:=-0.19
Volume:=309635
Cur:=28.53
Bid:=28.17
Ask:=28.76
High:=28.68
Change %:=-0.66

(cnbka)
Open:=27.89
Low:=27.82
Time:=16:08:43
Change:=-0.02
Volume:=3607
Cur:=27.82
Bid:=26.51
Ask:=31.3
High:=28.2
Change %:=-0.07

(cnc)
Open:=35.11
Low:=34.68
Time:=17:15:48
Change:=-0.43
Volume:=274584
Cur:=34.84
Bid:=34.07
Ask:=35.59
High:=35.35
Change %:=-1.22

(cnk)
Open:=19.66
Low:=18.94
Time:=7:52:03
Change:=-0.67
Volume:=1217713
Cur:=19.05
Bid:=18.57
Ask:=19.56
High:=19.68
Change %:=-3.40

(cnsl)
Open:=19.01
Low:=18.46
Time:=7:22:03
Change:=-0.46
Volume:=279160
Cur:=18.66
Bid:=18.13
Ask:=19.15
High:=19.01
Change %:=-2.41

(cog)
Open:=67.87
Low:=67.0
Time:=7:52:03
Change:=0.15
Volume:=1852897
Cur:=68.58
Bid:=57.0
Ask:=68.54
High:=68.67
Change %:=0.22

(colb)
Open:=17.54
Low:=17.16
Time:=16:37:43
Change:=-0.35
Volume:=137104
Cur:=17.24
Bid:=16.87
Ask:=17.74
High:=17.6
Change %:=-1.99

(comv)
Open:=3.15
Low:=3.11
Time:=7:22:03
Change:=-0.06
Volume:=132192
Cur:=3.16
Bid:=2.99
Ask:=3.37
High:=3.2
Change %:=-1.86

(coo)
Open:=80.4
Low:=78.8801
Time:=17:12:47
Change:=-0.55
Volume:=317573
Cur:=80.03
Bid:=76.01
Ask:=81.94
High:=80.6
Change %:=-0.68

(cost)
Open:=79.53
Low:=78.81
Time:=7:22:03
Change:=-0.755
Volume:=1477635
Cur:=79.11
Bid:=78.91
Ask:=79.09
High:=79.81
Change %:=-0.95

(cov)
Open:=51.82
Low:=51.14
Time:=16:41:11
Change:=-0.57
Volume:=1883888
Cur:=51.57
Bid:=50.72
Ask:=53.11
High:=51.91
Change %:=-1.09

(cown)
Open:=4.0
Low:=3.83
Time:=7:22:03
Change:=-0.14
Volume:=359500
Cur:=3.86
Bid:=3.84
Ask:=4.19
High:=4.0
Change %:=-3.50

(cpa)
Open:=68.63
Low:=66.21
Time:=17:34:17
Change:=-1.96
Volume:=196257
Cur:=66.92
Bid:=62.0
Ask:=71.15
High:=68.9845
Change %:=-2.85

(cpe)
Open:=7.02
Low:=6.8
Time:=17:14:01
Change:=-0.16
Volume:=377753
Cur:=6.88
Bid:=6.56
Ask:=7.21
High:=7.04
Change %:=-2.27

(cpn)
Open:=16.41
Low:=16.04
Time:=16:59:47
Change:=-0.29
Volume:=2228249
Cur:=16.2
Bid:=15.69
Ask:=16.63
High:=16.44
Change %:=-1.76

(cprt)
Open:=45.33
Low:=44.89
Time:=7:22:03
Change:=-0.48
Volume:=205371
Cur:=45.05
Bid:=44.45
Ask:=45.59
High:=45.489
Change %:=-1.05

(cpst)
Open:=1.54
Low:=1.48
Time:=17:45:19
Change:=-0.04
Volume:=1861596
Cur:=1.5
Bid:=1.48
Ask:=1.5
High:=1.54
Change %:=-2.60

(cpy)
Open:=12.69
Low:=11.62
Time:=7:52:03
Change:=-0.7
Volume:=164346
Cur:=12.01
Bid:=5.08
Ask:=13.04
High:=12.69
Change %:=-5.51

(cr)
Open:=47.92
Low:=46.97
Time:=17:00:04
Change:=-0.91
Volume:=193489
Cur:=47.29
Bid:=46.66
Ask:=47.84
High:=47.96
Change %:=-1.89

(cra)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.19
Low:=26.55
Time:=16:16:00
Change:=-0.45
Volume:=19523
Cur:=26.68
Bid:=10.85
Ask:=29.99
High:=27.19
Change %:=-1.66

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

(crdn)
Open:=33.96
Low:=33.3
Time:=7:22:03
Change:=0.49
Volume:=262789
Cur:=34.48
Bid:=33.79
Ask:=34.5
High:=34.62
Change %:=1.44

(cree)
Open:=30.88
Low:=30.17
Time:=7:22:03
Change:=-0.88
Volume:=3413426
Cur:=30.23
Bid:=30.25
Ask:=30.53
High:=31.18
Change %:=-2.83

(crmt)
Open:=36.34
Low:=35.91
Time:=7:22:03
Change:=-0.55
Volume:=36355
Cur:=36.0
Bid:=35.28
Ask:=36.86
High:=36.83
Change %:=-1.50

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

(crrc)
Open:=11.3
Low:=10.9
Time:=7:22:03
Change:=-0.28
Volume:=36882
Cur:=11.07
Bid:=10.0
Ask:=11.9
High:=11.31
Change %:=-2.47

(crs)
Open:=55.25
Low:=55.03
Time:=7:52:03
Change:=-0.33
Volume:=400793
Cur:=55.46
Bid:=54.73
Ask:=56.14
High:=55.97
Change %:=-0.59

(csco)
Open:=15.49
Low:=15.27
Time:=7:22:03
Change:=-0.155
Volume:=44752679
Cur:=15.435
Bid:=15.41
Ask:=15.42
High:=15.54
Change %:=-0.99

(csgp)
Open:=56.49
Low:=55.19
Time:=7:22:03
Change:=-1.05
Volume:=61233
Cur:=55.6
Bid:=52.67
Ask:=58.65
High:=56.49
Change %:=-1.85

(cstr)
Open:=58.8
Low:=56.83
Time:=7:22:03
Change:=-1.17
Volume:=728723
Cur:=57.63
Bid:=56.96
Ask:=57.61
High:=58.914
Change %:=-1.99

(csu)
Open:=8.71
Low:=8.63
Time:=7:52:03
Change:=0.22
Volume:=97712
Cur:=9.01
Bid:=8.66
Ask:=9.38
High:=9.07
Change %:=2.50

(cswc)
Open:=97.33
Low:=96.92
Time:=16:14:16
Change:=-0.34
Volume:=10494
Cur:=96.92
Bid:=93.78
Ask:=102.24
High:=98.67
Change %:=-0.35

(ctas)
Open:=30.98
Low:=30.35
Time:=7:22:03
Change:=-0.62
Volume:=1353272
Cur:=30.44
Bid:=29.77
Ask:=30.44
High:=30.99
Change %:=-2.00

(ctgx)
Open:=13.11
Low:=13.07
Time:=16:40:07
Change:=0.12
Volume:=34597
Cur:=13.22
Bid:=12.35
Ask:=14.12
High:=13.48
Change %:=0.92

(ctl)
Open:=38.3
Low:=37.43
Time:=17:23:09
Change:=-0.59
Volume:=7475298
Cur:=37.83
Bid:=37.57
Ask:=38.11
High:=38.34
Change %:=-1.54

(ctrp)
Open:=43.92
Low:=43.28
Time:=7:22:03
Change:=-0.45
Volume:=3725183
Cur:=43.61
Bid:=43.6
Ask:=43.61
High:=44.27
Change %:=-1.02

(ctsh)
Open:=73.7
Low:=71.98
Time:=7:22:03
Change:=-1.7
Volume:=1581404
Cur:=72.36
Bid:=71.91
Ask:=73.16
High:=73.71
Change %:=-2.30

(ctxs)
Open:=75.99
Low:=74.23
Time:=7:22:03
Change:=-1.29
Volume:=1353250
Cur:=75.18
Bid:=74.34
Ask:=75.15
High:=76.47
Change %:=-1.69

(cvo)
Open:=6.17
Low:=6.09
Time:=7:52:03
Change:=-0.07
Volume:=164554
Cur:=6.12
Bid:=5.87
Ask:=6.19
High:=6.21
Change %:=-1.13

(cvx)
Open:=105.58
Low:=105.11
Time:=7:52:03
Change:=0.12
Volume:=6441178
Cur:=106.31
Bid:=106.3
Ask:=106.31
High:=106.5
Change %:=0.11

(cxs)
Open:=11.22
Low:=11.01
Time:=16:35:14
Change:=-0.09
Volume:=382938
Cur:=11.1
Bid:=11.0
Ask:=11.46
High:=11.23
Change %:=-0.80

(cyh)
Open:=25.31
Low:=24.41
Time:=7:52:03
Change:=-0.42
Volume:=2324461
Cur:=25.07
Bid:=24.39
Ask:=25.04
High:=25.42
Change %:=-1.65

(cyn)
Open:=52.47
Low:=51.81
Time:=17:19:43
Change:=-0.54
Volume:=184460
Cur:=52.14
Bid:=51.44
Ask:=56.08
High:=52.56
Change %:=-1.03

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

(cytk)
Open:=1.3
Low:=1.25
Time:=7:22:03
Change:=-0.02
Volume:=250869
Cur:=1.28
Bid:=1.0
Ask:=1.29
High:=1.3
Change %:=-1.54

(cytr)
Open:=0.7232
Low:=0.7
Time:=16:00:04
Change:=-0.0207
Volume:=203898
Cur:=0.71
Bid:=0.7
Ask:=0.89
High:=0.7398
Change %:=-2.83

(dakt)
Open:=10.48
Low:=10.04
Time:=7:22:03
Change:=-0.2
Volume:=117584
Cur:=10.34
Bid:=10.03
Ask:=10.75
High:=10.48
Change %:=-1.90

(dal)
Open:=8.28
Low:=7.9
Time:=17:18:41
Change:=-0.35
Volume:=24683974
Cur:=8.06
Bid:=8.06
Ask:=8.08
High:=8.39
Change %:=-4.16

(dar)
Open:=17.22
Low:=16.89
Time:=7:52:03
Change:=-0.24
Volume:=1300681
Cur:=17.09
Bid:=17.06
Ask:=17.25
High:=17.27
Change %:=-1.38

(dbd)
Open:=31.16
Low:=30.52
Time:=7:52:03
Change:=-0.43
Volume:=249743
Cur:=30.86
Bid:=30.51
Ask:=31.22
High:=31.27
Change %:=-1.37

(dbtk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=53.78
Low:=53.03
Time:=7:52:03
Change:=-0.62
Volume:=3943962
Cur:=53.47
Bid:=53.46
Ask:=53.47
High:=53.85
Change %:=-1.15

(ddic)
Open:=9.54
Low:=9.5
Time:=17:22:19
Change:=-0.09
Volume:=52771
Cur:=9.52
Bid:=9.39
Ask:=9.72
High:=9.7
Change %:=-0.94

(ddmx)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=81.22
Low:=79.2
Time:=7:52:03
Change:=-1.89
Volume:=6214731
Cur:=79.8
Bid:=79.95
Ask:=79.99
High:=81.49
Change %:=-2.31

(deck)
Open:=92.99
Low:=91.88
Time:=7:22:03
Change:=-0.72
Volume:=638025
Cur:=92.36
Bid:=91.35
Ask:=93.0
High:=93.94
Change %:=-0.77

(dei)
Open:=19.47
Low:=19.25
Time:=17:00:28
Change:=-0.13
Volume:=1009304
Cur:=19.45
Bid:=18.87
Ask:=19.9
High:=19.5
Change %:=-0.66

(dell)
Open:=16.83
Low:=16.67
Time:=7:22:03
Change:=-0.18
Volume:=19118061
Cur:=16.79
Bid:=16.76
Ask:=16.85
High:=16.99
Change %:=-1.06

(dest)
Open:=19.11
Low:=18.96
Time:=7:22:03
Change:=-0.09
Volume:=29533
Cur:=19.06
Bid:=19.07
Ask:=19.71
High:=19.17
Change %:=-0.47

(dfz)
Open:=11.44
Low:=11.2
Time:=16:08:56
Change:=-0.16
Volume:=13904
Cur:=11.38
Bid:=11.16
Ask:=12.27
High:=11.46
Change %:=-1.39

(dgi)
Open:=24.37
Low:=23.6
Time:=16:35:17
Change:=0.08
Volume:=376250
Cur:=24.13
Bid:=23.55
Ask:=24.74
High:=24.87
Change %:=0.33

(dhil)
Open:=83.88
Low:=81.751
Time:=16:00:10
Change:=-0.2
Volume:=6532
Cur:=83.8
Bid:=82.2
Ask:=87.18
High:=84.0
Change %:=-0.24

(dhr)
Open:=52.35
Low:=52.04
Time:=16:47:58
Change:=-0.14
Volume:=3568802
Cur:=52.48
Bid:=51.92
Ask:=53.01
High:=52.65
Change %:=-0.27

(dis)
Open:=39.12
Low:=38.46
Time:=7:52:03
Change:=-0.52
Volume:=11254730
Cur:=38.75
Bid:=38.75
Ask:=38.82
High:=39.12
Change %:=-1.32

(dk)
Open:=16.58
Low:=15.78
Time:=7:52:03
Change:=-0.53
Volume:=235405
Cur:=16.23
Bid:=16.11
Ask:=16.65
High:=16.58
Change %:=-3.16

(dlb)
Open:=42.04
Low:=41.385
Time:=17:09:40
Change:=-0.6
Volume:=622775
Cur:=41.63
Bid:=40.89
Ask:=41.84
High:=42.24
Change %:=-1.42

(dllr)
Open:=21.75
Low:=20.86
Time:=16:34:08
Change:=-0.48
Volume:=378775
Cur:=21.36
Bid:=21.13
Ask:=21.68
High:=21.94
Change %:=-2.20

(dltr)
Open:=67.97
Low:=67.4
Time:=7:22:03
Change:=-1.28
Volume:=1139900
Cur:=67.55
Bid:=67.26
Ask:=67.55
High:=68.14
Change %:=-1.86

(dm)
Open:=8.69
Low:=8.68
Time:=7:52:03
Change:=0.1
Volume:=111892
Cur:=8.8
Bid:=8.43
Ask:=9.14
High:=8.88
Change %:=1.15

(dmrc)
Open:=38.6
Low:=38.08
Time:=7:22:03
Change:=-0.23
Volume:=41686
Cur:=38.39
Bid:=37.81
Ask:=41.64
High:=38.6
Change %:=-0.60

(dnbk)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=38.43
Low:=37.43
Time:=7:22:03
Change:=-0.58
Volume:=1976493
Cur:=38.22
Bid:=38.1
Ask:=38.21
High:=38.7592
Change %:=-1.49

(dnr)
Open:=19.5
Low:=18.85
Time:=16:17:46
Change:=-0.31
Volume:=3227283
Cur:=19.2
Bid:=18.95
Ask:=19.18
High:=19.53
Change %:=-1.59

(drc)
Open:=54.56
Low:=53.53
Time:=17:35:03
Change:=-1.08
Volume:=575576
Cur:=53.63
Bid:=53.6
Ask:=56.1
High:=54.77
Change %:=-1.97

(dri)
Open:=52.37
Low:=52.18
Time:=16:15:24
Change:=-0.08
Volume:=1398265
Cur:=52.52
Bid:=52.14
Ask:=52.49
High:=52.98
Change %:=-0.15

(driv)
Open:=32.78
Low:=31.48
Time:=16:43:30
Change:=-1.09
Volume:=374990
Cur:=31.74
Bid:=31.05
Ask:=32.38
High:=32.86
Change %:=-3.32

(drl)
Open:=1.99
Low:=1.9
Time:=7:52:03
Change:=-0.05
Volume:=894903
Cur:=1.94
Bid:=1.9
Ask:=1.99
High:=2.02
Change %:=-2.51

(dtsi)
Open:=38.0
Low:=37.07
Time:=7:22:03
Change:=-0.88
Volume:=42662
Cur:=37.35
Bid:=36.56
Ask:=38.18
High:=38.52
Change %:=-2.30

(dtv)
Open:=51.78
Low:=51.25
Time:=7:22:03
Change:=-0.475
Volume:=4163957
Cur:=51.675
Bid:=51.49
Ask:=51.66
High:=52.0
Change %:=-0.91

(dva)
Open:=86.96
Low:=85.34
Time:=17:12:32
Change:=-1.25
Volume:=636226
Cur:=85.85
Bid:=84.86
Ask:=86.93
High:=87.17
Change %:=-1.44

(dvn)
Open:=80.33
Low:=78.94
Time:=7:52:03
Change:=-0.49
Volume:=2686562
Cur:=79.97
Bid:=79.87
Ask:=80.86
High:=80.62
Change %:=-0.61

(dvox)
Open:=7.2
Low:=7.081
Time:=7:22:03
Change:=-0.1
Volume:=57723
Cur:=7.14
Bid:=6.8
Ask:=7.48
High:=7.25
Change %:=-1.38

(dw)
Open:=23.29
Low:=22.688
Time:=7:52:03
Change:=-0.67
Volume:=110399
Cur:=22.83
Bid:=22.0
Ask:=24.1
High:=23.49
Change %:=-2.85

(dwa)
Open:=20.72
Low:=19.98
Time:=16:54:36
Change:=-0.84
Volume:=1064108
Cur:=19.99
Bid:=19.91
Ask:=20.24
High:=20.98
Change %:=-4.03

(dxpe)
Open:=26.82
Low:=26.126
Time:=16:16:00
Change:=-0.6
Volume:=40737
Cur:=26.4
Bid:=23.37
Ask:=32.25
High:=26.9792
Change %:=-2.22

(dy)
Open:=17.15
Low:=16.78
Time:=16:20:40
Change:=-0.21
Volume:=235982
Cur:=17.03
Bid:=16.54
Ask:=17.5
High:=17.2106
Change %:=-1.22

(dyn)
Open:=6.14
Low:=5.99
Time:=17:07:52
Change:=-0.16
Volume:=3180685
Cur:=5.99
Bid:=5.86
Ask:=6.04
High:=6.14
Change %:=-2.60

(ebay)
Open:=32.81
Low:=32.35
Time:=7:22:03
Change:=-0.115
Volume:=10208111
Cur:=32.695
Bid:=32.57
Ask:=32.65
High:=33.24
Change %:=-0.35

(ebsb)
Open:=13.78
Low:=13.67
Time:=7:22:03
Change:=-0.1
Volume:=7833
Cur:=13.67
Bid:=5.51
Ask:=14.71
High:=13.78
Change %:=-0.73

(ecpg)
Open:=27.21
Low:=26.11
Time:=7:22:03
Change:=-1.03
Volume:=185580
Cur:=26.45
Bid:=25.82
Ask:=26.81
High:=27.4099
Change %:=-3.75

(edr)
Open:=8.99
Low:=8.84
Time:=7:52:03
Change:=-0.08
Volume:=230429
Cur:=8.95
Bid:=8.68
Ask:=9.29
High:=9.01
Change %:=-0.89

(eeft)
Open:=15.62
Low:=15.36
Time:=7:22:03
Change:=-0.29
Volume:=237362
Cur:=15.41
Bid:=15.05
Ask:=15.9
High:=15.7
Change %:=-1.85

(egn)
Open:=59.47
Low:=58.17
Time:=16:10:25
Change:=-0.4
Volume:=791732
Cur:=59.15
Bid:=58.29
Ask:=59.77
High:=59.47
Change %:=-0.67

(egov)
Open:=13.1815
Low:=12.86
Time:=17:24:11
Change:=-0.22
Volume:=180863
Cur:=13.03
Bid:=13.05
Ask:=13.35
High:=13.19
Change %:=-1.66

(egy)
Open:=6.68
Low:=6.47
Time:=17:24:38
Change:=-0.09
Volume:=380049
Cur:=6.59
Bid:=6.3
Ask:=6.79
High:=6.73
Change %:=-1.35

(ek)
Open:=2.73
Low:=2.5
Time:=7:52:03
Change:=-0.22
Volume:=21588105
Cur:=2.52
Bid:=2.55
Ask:=2.66
High:=2.77
Change %:=-8.03

(elos)
Open:=11.34
Low:=11.02
Time:=7:22:03
Change:=0.41
Volume:=370495
Cur:=11.78
Bid:=11.34
Ask:=12.14
High:=11.83
Change %:=3.61

(els)
Open:=65.71
Low:=64.75
Time:=16:57:19
Change:=-0.29
Volume:=236397
Cur:=65.52
Bid:=60.1
Ask:=82.61
High:=65.74
Change %:=-0.44

(endp)
Open:=40.15
Low:=39.23
Time:=7:22:03
Change:=-0.695
Volume:=1284531
Cur:=39.575
Bid:=39.28
Ask:=40.34
High:=40.2
Change %:=-1.73

(enh)
Open:=41.02
Low:=40.64
Time:=17:29:56
Change:=-0.25
Volume:=665303
Cur:=40.77
Bid:=39.96
Ask:=41.53
High:=41.03
Change %:=-0.61

(enoc)
Open:=16.96
Low:=16.42
Time:=17:19:45
Change:=-0.62
Volume:=152142
Cur:=16.45
Bid:=16.42
Ask:=16.9
High:=17.0
Change %:=-3.63

(ens)
Open:=35.97
Low:=34.91
Time:=7:52:03
Change:=-0.96
Volume:=307874
Cur:=35.12
Bid:=34.51
Ask:=35.93
High:=36.21
Change %:=-2.66

(ep)
Open:=20.08
Low:=19.8
Time:=17:19:27
Change:=-0.01
Volume:=9075463
Cur:=20.12
Bid:=20.01
Ask:=20.18
High:=20.21
Change %:=-0.05

(epax)
Open:=8.79
Low:=8.66
Time:=16:28:35
Change:=-0.04
Volume:=23173
Cur:=8.77
Bid:=8.62
Ask:=9.69
High:=8.86
Change %:=-0.45

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

(epl)
Open:=16.33
Low:=16.06
Time:=7:52:03
Change:=0.28
Volume:=319500
Cur:=16.6
Bid:=16.21
Ask:=17.16
High:=16.905
Change %:=1.72

(epm)
Open:=7.39
Low:=7.35
Time:=16:26:35
Change:=0.01
Volume:=51971
Cur:=7.42
Bid:=7.03
Ask:=8.19
High:=7.5
Change %:=0.13

(eqy)
Open:=19.41
Low:=18.92
Time:=7:52:03
Change:=-0.27
Volume:=509802
Cur:=19.18
Bid:=18.64
Ask:=19.67
High:=19.46
Change %:=-1.39

(erie)
Open:=73.55
Low:=73.1
Time:=7:22:03
Change:=-0.48
Volume:=58175
Cur:=73.31
Bid:=29.52
Ask:=76.07
High:=74.04
Change %:=-0.65

(erts)
Open:=23.55
Low:=23.31
Time:=16:06:34
Change:=0.01
Volume:=5596933
Cur:=23.61
Bid:=23.37
Ask:=23.59
High:=23.66
Change %:=0.04

(ese)
Open:=36.36
Low:=36.01
Time:=16:11:58
Change:=-0.3
Volume:=72708
Cur:=36.17
Bid:=36.0
Ask:=41.01
High:=36.64
Change %:=-0.82

(esgr)
Open:=108.12
Low:=106.11
Time:=16:06:56
Change:=-1.09
Volume:=15190
Cur:=107.06
Bid:=96.45
Ask:=119.89
High:=109.3
Change %:=-1.01

(esl)
Open:=77.98
Low:=76.42
Time:=16:13:57
Change:=-0.75
Volume:=232755
Cur:=77.42
Bid:=76.4
Ask:=78.33
High:=78.25
Change %:=-0.96

(esrx)
Open:=51.71
Low:=51.34
Time:=7:22:03
Change:=-0.245
Volume:=4937250
Cur:=51.715
Bid:=51.53
Ask:=51.7
High:=52.05
Change %:=-0.47

(ess)
Open:=139.83
Low:=138.05
Time:=7:52:03
Change:=-0.54
Volume:=235988
Cur:=139.44
Bid:=137.64
Ask:=140.25
High:=140.0
Change %:=-0.39

(etm)
Open:=8.18
Low:=7.79
Time:=16:51:06
Change:=-0.22
Volume:=209898
Cur:=8.03
Bid:=7.66
Ask:=8.35
High:=8.18
Change %:=-2.67

(evr)
Open:=31.45
Low:=30.34
Time:=17:35:02
Change:=-0.68
Volume:=203830
Cur:=30.6
Bid:=29.89
Ask:=31.29
High:=31.49
Change %:=-2.17

(exas)
Open:=8.29
Low:=7.88
Time:=17:02:35
Change:=-0.21
Volume:=721993
Cur:=8.15
Bid:=8.01
Ask:=8.49
High:=8.29
Change %:=-2.51

(exbd)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=22.35
Low:=22.07
Time:=16:16:09
Change:=-0.09
Volume:=59799
Cur:=22.31
Bid:=8.96
Ask:=22.53
High:=22.5405
Change %:=-0.40

(exp)
Open:=24.33
Low:=23.8
Time:=17:05:35
Change:=-0.48
Volume:=224070
Cur:=23.93
Bid:=23.35
Ask:=24.52
High:=24.33
Change %:=-1.97

(expd)
Open:=49.15
Low:=48.37
Time:=7:22:03
Change:=-0.68
Volume:=1251511
Cur:=48.77
Bid:=48.77
Ask:=48.94
High:=49.42
Change %:=-1.38

(expe)
Open:=30.1
Low:=29.41
Time:=7:22:03
Change:=-0.51
Volume:=4186051
Cur:=29.75
Bid:=29.72
Ask:=30.13
High:=30.19
Change %:=-1.69

(exxi)
Open:=34.14
Low:=33.41
Time:=7:22:03
Change:=-0.09
Volume:=507793
Cur:=34.17
Bid:=33.44
Ask:=34.96
High:=34.28
Change %:=-0.26

(fast)
Open:=34.13
Low:=33.41
Time:=16:03:43
Change:=-0.68
Volume:=1588815
Cur:=33.62
Bid:=33.53
Ask:=33.6
High:=34.16
Change %:=-1.98

(fbn)
Open:=4.1
Low:=4.01
Time:=7:52:03
Change:=-0.04
Volume:=259617
Cur:=4.06
Bid:=3.93
Ask:=4.39
High:=4.15
Change %:=-0.98

(fbnc)
Open:=10.66
Low:=10.28
Time:=16:28:36
Change:=-0.35
Volume:=16184
Cur:=10.29
Bid:=9.95
Ask:=10.72
High:=10.81
Change %:=-3.29

(fbp)
Open:=4.04
Low:=4.04
Time:=16:49:42
Change:=0.25
Volume:=181066
Cur:=4.6
Bid:=4.11
Ask:=4.7
High:=4.66
Change %:=5.75

(fcel)
Open:=1.29
Low:=1.25
Time:=16:11:59
Change:=-0.04
Volume:=1555039
Cur:=1.26
Bid:=1.25
Ask:=1.3
High:=1.3
Change %:=-3.08

(fcnca)
Open:=183.07
Low:=180.68
Time:=7:22:03
Change:=-0.62
Volume:=20852
Cur:=183.17
Bid:=134.17
Ask:=201.82
High:=184.3
Change %:=-0.34

(fcs)
Open:=16.4
Low:=16.03
Time:=17:10:25
Change:=-0.25
Volume:=2740950
Cur:=16.25
Bid:=15.97
Ask:=16.69
High:=16.53
Change %:=-1.52

(fcx)
Open:=55.19
Low:=54.63
Time:=7:52:03
Change:=-0.29
Volume:=14704990
Cur:=55.05
Bid:=55.0
Ask:=55.05
High:=55.95
Change %:=-0.52

(fdx)
Open:=91.8
Low:=90.05
Time:=7:52:03
Change:=-1.74
Volume:=3609799
Cur:=90.46
Bid:=90.34
Ask:=90.78
High:=91.89
Change %:=-1.89

(feic)
Open:=36.09
Low:=35.3
Time:=16:58:41
Change:=-0.68
Volume:=267404
Cur:=35.63
Bid:=35.65
Ask:=36.41
High:=36.22
Change %:=-1.87

(ffic)
Open:=12.77
Low:=12.45
Time:=17:35:01
Change:=-0.27
Volume:=59304
Cur:=12.5
Bid:=12.1
Ask:=13.51
High:=12.77
Change %:=-2.11

(ffiv)
Open:=113.44
Low:=111.29
Time:=7:22:03
Change:=-2.12
Volume:=1881093
Cur:=111.82
Bid:=111.4
Ask:=112.04
High:=115.2
Change %:=-1.86

(fisv)
Open:=61.04
Low:=60.14
Time:=7:22:03
Change:=-1.18
Volume:=995284
Cur:=60.19
Bid:=59.52
Ask:=60.17
High:=61.21
Change %:=-1.92

(flex)
Open:=6.09
Low:=5.98
Time:=7:22:03
Change:=0.01
Volume:=4173779
Cur:=6.15
Bid:=6.11
Ask:=6.18
High:=6.17
Change %:=0.16

(flir)
Open:=28.69
Low:=28.26
Time:=7:22:03
Change:=-0.14
Volume:=2045859
Cur:=28.78
Bid:=28.68
Ask:=28.8
High:=29.01
Change %:=-0.48

(flo)
Open:=22.87
Low:=22.56
Time:=16:43:00
Change:=-0.27
Volume:=619580
Cur:=22.69
Bid:=22.19
Ask:=23.18
High:=22.93
Change %:=-1.18

(flr)
Open:=65.08
Low:=63.9
Time:=7:52:03
Change:=-0.85
Volume:=1406850
Cur:=64.3
Bid:=64.4
Ask:=64.87
High:=65.24
Change %:=-1.30

(fls)
Open:=104.62
Low:=103.17
Time:=7:52:03
Change:=-1.49
Volume:=623294
Cur:=103.84
Bid:=102.86
Ask:=105.13
High:=104.72
Change %:=-1.41

(flws)
Open:=3.07
Low:=2.92
Time:=7:22:03
Change:=-0.13
Volume:=145603
Cur:=2.98
Bid:=2.41
Ask:=3.52
High:=3.07
Change %:=-4.18

(fmbi)
Open:=11.95
Low:=11.73
Time:=16:52:47
Change:=-0.21
Volume:=218395
Cur:=11.79
Bid:=11.71
Ask:=11.93
High:=11.98
Change %:=-1.75

(fmc)
Open:=86.96
Low:=85.54
Time:=7:52:03
Change:=-1.36
Volume:=430109
Cur:=86.06
Bid:=84.92
Ask:=87.01
High:=87.25
Change %:=-1.56

(fmd)
Open:=1.67
Low:=1.58
Time:=17:24:28
Change:=-0.08
Volume:=249249
Cur:=1.59
Bid:=1.58
Ask:=1.88
High:=1.7
Change %:=-4.79

(fnsr)
Open:=17.0429
Low:=16.44
Time:=7:22:03
Change:=-0.19
Volume:=2959676
Cur:=16.98
Bid:=16.69
Ask:=17.26
High:=17.18
Change %:=-1.11

(fosl)
Open:=128.93
Low:=127.75
Time:=17:30:20
Change:=0.02
Volume:=625425
Cur:=128.92
Bid:=128.93
Ask:=129.67
High:=130.5
Change %:=0.02

(frx)
Open:=38.39
Low:=37.36
Time:=16:46:15
Change:=-0.51
Volume:=4064126
Cur:=37.95
Bid:=37.73
Ask:=38.77
High:=38.39
Change %:=-1.33

(fsii)
Open:=2.97
Low:=2.84
Time:=16:30:00
Change:=-0.1
Volume:=464537
Cur:=2.9
Bid:=2.86
Ask:=2.99
High:=3.02
Change %:=-3.33

(fslr)
Open:=123.84
Low:=121.12
Time:=7:22:03
Change:=-2.71
Volume:=771359
Cur:=121.93
Bid:=121.31
Ask:=121.9
High:=124.38
Change %:=-2.17

(fsp)
Open:=12.92
Low:=12.75
Time:=16:38:57
Change:=-0.2
Volume:=116125
Cur:=12.8
Bid:=12.38
Ask:=13.22
High:=13.13
Change %:=-1.54

(fst)
Open:=24.76
Low:=24.19
Time:=16:17:48
Change:=-0.24
Volume:=3841111
Cur:=24.69
Bid:=24.27
Ask:=25.09
High:=24.82
Change %:=-0.96

(fsys)
Open:=24.1
Low:=23.25
Time:=7:22:03
Change:=-0.76
Volume:=113005
Cur:=23.3
Bid:=22.73
Ask:=23.91
High:=24.38
Change %:=-3.16

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

(ftr)
Open:=7.7
Low:=7.56
Time:=16:45:26
Change:=-0.13
Volume:=9919485
Cur:=7.58
Bid:=7.58
Ask:=7.62
High:=7.71
Change %:=-1.69

(fwrd)
Open:=33.64
Low:=33.14
Time:=16:43:19
Change:=-0.42
Volume:=144246
Cur:=33.39
Bid:=32.72
Ask:=34.2
High:=33.74
Change %:=-1.24

(g)
Open:=17.58
Low:=17.13
Time:=7:52:03
Change:=-0.27
Volume:=355475
Cur:=17.38
Bid:=16.86
Ask:=17.83
High:=17.59
Change %:=-1.53

(gain)
Open:=7.37
Low:=7.21
Time:=7:22:03
Change:=-0.14
Volume:=66648
Cur:=7.27
Bid:=7.21
Ask:=7.41
High:=7.3899
Change %:=-1.89

(gbdc)
Open:=15.36
Low:=15.13
Time:=7:22:03
Change:=-0.26
Volume:=54125
Cur:=15.19
Bid:=15.12
Ask:=15.93
High:=15.56
Change %:=-1.68

(gbl)
Open:=48.08
Low:=47.94
Time:=16:09:27
Change:=-0.56
Volume:=5250
Cur:=47.98
Bid:=19.42
Ask:=50.04
High:=48.29
Change %:=-1.15

(gd)
Open:=69.95
Low:=69.03
Time:=7:52:03
Change:=-0.9
Volume:=1679925
Cur:=69.46
Bid:=69.03
Ask:=69.43
High:=70.13
Change %:=-1.28

(ge)
Open:=18.33
Low:=18.16
Time:=7:52:03
Change:=-0.12
Volume:=38796816
Cur:=18.29
Bid:=18.28
Ask:=18.29
High:=18.39
Change %:=-0.65

(gef)
Open:=64.5
Low:=63.16
Time:=16:11:43
Change:=-1.43
Volume:=70806
Cur:=63.37
Bid:=62.61
Ask:=64.2
High:=64.5
Change %:=-2.21

(geoi)
Open:=26.18
Low:=25.44
Time:=7:22:03
Change:=-2.1
Volume:=618955
Cur:=25.51
Bid:=23.98
Ask:=27.98
High:=26.6
Change %:=-7.61

(get)
Open:=30.84
Low:=29.93
Time:=17:23:33
Change:=-0.5
Volume:=431311
Cur:=30.52
Bid:=29.77
Ask:=31.15
High:=31.11
Change %:=-1.61

(ggp)
Open:=16.37
Low:=16.11
Time:=17:05:22
Change:=-0.05
Volume:=2168855
Cur:=16.39
Bid:=15.88
Ask:=16.43
High:=16.45
Change %:=-0.30

(ggs)
Open:=16.82
Low:=16.67
Time:=16:34:30
Change:=0.11
Volume:=81046
Cur:=17.1
Bid:=16.57
Ask:=17.52
High:=17.15
Change %:=0.65

(gild)
Open:=40.89
Low:=40.32
Time:=16:06:41
Change:=-0.19
Volume:=5114624
Cur:=40.81
Bid:=40.67
Ask:=40.78
High:=41.08
Change %:=-0.46

(gksr)
Open:=32.83
Low:=32.21
Time:=7:22:03
Change:=-0.66
Volume:=49508
Cur:=32.29
Bid:=31.45
Ask:=34.0
High:=32.87
Change %:=-2.00

(glad)
Open:=9.5
Low:=9.34
Time:=7:22:03
Change:=-0.17
Volume:=101116
Cur:=9.36
Bid:=9.31
Ask:=10.48
High:=9.62
Change %:=-1.78

(glng)
Open:=38.0
Low:=37.17
Time:=7:22:03
Change:=-0.61
Volume:=436922
Cur:=37.65
Bid:=37.01
Ask:=38.38
High:=38.0
Change %:=-1.59

(gmcr)
Open:=89.4
Low:=87.66
Time:=16:07:38
Change:=-1.1
Volume:=1405253
Cur:=88.96
Bid:=88.62
Ask:=89.0
High:=90.36
Change %:=-1.22

(gmt)
Open:=36.56
Low:=35.83
Time:=16:15:01
Change:=-0.59
Volume:=195564
Cur:=36.11
Bid:=35.34
Ask:=36.9
High:=36.63
Change %:=-1.61

(gntx)
Open:=30.34
Low:=29.39
Time:=17:29:44
Change:=-0.84
Volume:=358782
Cur:=29.68
Bid:=29.51
Ask:=30.27
High:=30.48
Change %:=-2.75

(goog)
Open:=592.49
Low:=592.0
Time:=7:22:03
Change:=-2.68
Volume:=4431516
Cur:=594.94
Bid:=593.81
Ask:=594.63
High:=602.05
Change %:=-0.45

(gps)
Open:=18.88
Low:=18.79
Time:=7:52:03
Change:=-0.07
Volume:=5371933
Cur:=18.84
Bid:=18.8
Ask:=18.9
High:=19.09
Change %:=-0.37

(grb)
Open:=11.11
Low:=11.1
Time:=7:52:03
Change:=0.01
Volume:=54472
Cur:=11.11
Bid:=11.06
Ask:=11.52
High:=11.15
Change %:=0.09

(grmn)
Open:=32.21
Low:=31.79
Time:=7:22:03
Change:=-0.15
Volume:=717961
Cur:=32.08
Bid:=31.25
Ask:=32.0
High:=32.22
Change %:=-0.47

(gsat)
Open:=1.15
Low:=1.12
Time:=7:22:03
Change:=-0.03
Volume:=143133
Cur:=1.12
Bid:=1.1
Ask:=1.15
High:=1.15
Change %:=-2.61

(gsbc)
Open:=19.51
Low:=18.96
Time:=7:22:03
Change:=-0.4
Volume:=7506
Cur:=19.08
Bid:=18.76
Ask:=20.53
High:=19.51
Change %:=-2.05

(gsm)
Open:=24.22
Low:=23.89
Time:=16:36:04
Change:=-0.08
Volume:=1288822
Cur:=24.18
Bid:=24.01
Ask:=24.56
High:=24.6
Change %:=-0.33

(gti)
Open:=20.75
Low:=20.42
Time:=16:45:38
Change:=-0.23
Volume:=510133
Cur:=20.7
Bid:=20.46
Ask:=21.22
High:=20.8
Change %:=-1.10

(gty)
Open:=26.02
Low:=25.62
Time:=7:52:03
Change:=-0.33
Volume:=99095
Cur:=25.73
Bid:=25.06
Ask:=26.31
High:=26.06
Change %:=-1.27

(gymb)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.19
Low:=1.17
Time:=7:22:03
Change:=-0.01
Volume:=630144
Cur:=1.19
Bid:=1.17
Ask:=1.23
High:=1.23
Change %:=-0.83

(hal)
Open:=53.52
Low:=52.5
Time:=16:14:29
Change:=0.04
Volume:=18035975
Cur:=53.12
Bid:=53.0
Ask:=53.08
High:=54.19
Change %:=0.08

(halo)
Open:=7.08
Low:=6.88
Time:=7:22:03
Change:=-0.07
Volume:=249529
Cur:=7.06
Bid:=6.74
Ask:=7.29
High:=7.15
Change %:=-0.98

(hans)
Open:=78.22
Low:=76.9
Time:=16:44:21
Change:=-0.41
Volume:=775016
Cur:=77.88
Bid:=77.01
Ask:=78.65
High:=78.5
Change %:=-0.52

(hbcp)
Open:=14.3899
Low:=14.29
Time:=7:22:03
Change:=-0.08
Volume:=2800
Cur:=14.29
Bid:=14.11
Ask:=14.39
High:=14.3899
Change %:=-0.56

(hckt)
Open:=4.86
Low:=4.76
Time:=7:22:03
Change:=-0.02
Volume:=76873
Cur:=4.87
Bid:=4.77
Ask:=5.24
High:=4.88
Change %:=-0.41

(hcp)
Open:=37.39
Low:=36.87
Time:=7:52:03
Change:=-0.29
Volume:=2181951
Cur:=37.17
Bid:=36.92
Ask:=37.17
High:=37.42
Change %:=-0.77

(hd)
Open:=35.82
Low:=35.34
Time:=7:52:03
Change:=-0.22
Volume:=6855208
Cur:=35.69
Bid:=35.57
Ask:=35.68
High:=35.95
Change %:=-0.61

(he)
Open:=24.04
Low:=23.74
Time:=7:52:03
Change:=-0.29
Volume:=277998
Cur:=23.82
Bid:=23.61
Ask:=24.19
High:=24.13
Change %:=-1.20

(hees)
Open:=12.63
Low:=12.29
Time:=16:30:25
Change:=-0.37
Volume:=130534
Cur:=12.32
Bid:=11.94
Ask:=12.68
High:=12.63
Change %:=-2.92

(hele)
Open:=33.69
Low:=32.81
Time:=7:22:03
Change:=-0.81
Volume:=124564
Cur:=32.96
Bid:=32.2
Ask:=33.67
High:=33.82
Change %:=-2.40

(hgr)
Open:=24.59
Low:=24.07
Time:=16:30:54
Change:=-0.64
Volume:=107747
Cur:=24.14
Bid:=23.6
Ask:=24.79
High:=24.76
Change %:=-2.58

(hgsi)
Open:=23.15
Low:=22.34
Time:=7:22:03
Change:=-0.12
Volume:=2668226
Cur:=23.08
Bid:=22.85
Ask:=23.58
High:=23.15
Change %:=-0.52

(hhgp)
Open:=5.73
Low:=5.41
Time:=7:22:03
Change:=-0.31
Volume:=38045
Cur:=5.46
Bid:=5.17
Ask:=5.92
High:=5.73
Change %:=-5.37

(hibb)
Open:=40.63
Low:=39.86
Time:=16:47:02
Change:=-0.58
Volume:=212694
Cur:=40.43
Bid:=39.7
Ask:=41.26
High:=40.73
Change %:=-1.41

(hig)
Open:=24.28
Low:=23.35
Time:=7:52:03
Change:=-0.91
Volume:=8236190
Cur:=23.47
Bid:=23.32
Ask:=23.44
High:=24.28
Change %:=-3.73

(hk)
Open:=38.23
Low:=38.16
Time:=16:17:10
Change:=0.0
Volume:=41669331
Cur:=38.17
Bid:=38.17
Ask:=38.2
High:=38.24
Change %:=0.00

(hls)
Open:=24.1
Low:=23.71
Time:=17:00:51
Change:=-0.38
Volume:=830472
Cur:=23.92
Bid:=23.46
Ask:=24.55
High:=24.1
Change %:=-1.56

(hma)
Open:=10.43
Low:=10.12
Time:=7:52:03
Change:=-0.23
Volume:=1966243
Cur:=10.21
Bid:=10.01
Ask:=10.56
High:=10.46
Change %:=-2.20

(hme)
Open:=64.4
Low:=63.56
Time:=17:34:39
Change:=-0.12
Volume:=225399
Cur:=64.29
Bid:=63.44
Ask:=64.45
High:=64.44
Change %:=-0.19

(hmsy)
Open:=76.81
Low:=75.21
Time:=16:46:17
Change:=-1.16
Volume:=103281
Cur:=75.74
Bid:=67.0
Ask:=91.53
High:=76.9
Change %:=-1.51

(hog)
Open:=41.63
Low:=40.56
Time:=7:52:03
Change:=-0.43
Volume:=2665639
Cur:=41.41
Bid:=42.5
Ask:=43.28
High:=41.68
Change %:=-1.03

(hott)
Open:=7.9
Low:=7.68
Time:=16:58:23
Change:=-0.12
Volume:=412830
Cur:=7.83
Bid:=7.67
Ask:=8.02
High:=7.9
Change %:=-1.51

(hp)
Open:=69.8
Low:=68.72
Time:=7:52:03
Change:=-0.93
Volume:=974578
Cur:=69.12
Bid:=66.33
Ask:=70.43
High:=70.2
Change %:=-1.33

(hpq)
Open:=34.98
Low:=34.8
Time:=7:52:03
Change:=-0.07
Volume:=15183196
Cur:=35.02
Bid:=35.01
Ask:=35.02
High:=35.1
Change %:=-0.20

(hpt)
Open:=24.74
Low:=24.41
Time:=17:14:34
Change:=-0.09
Volume:=1030496
Cur:=24.75
Bid:=24.46
Ask:=25.02
High:=24.8
Change %:=-0.36

(hpy)
Open:=20.18
Low:=19.63
Time:=17:29:24
Change:=-0.66
Volume:=115343
Cur:=19.65
Bid:=19.16
Ask:=20.21
High:=20.3
Change %:=-3.25

(hrg)
Open:=5.76
Low:=5.57
Time:=7:52:03
Change:=-0.14
Volume:=44550
Cur:=5.59
Bid:=5.11
Ask:=5.66
High:=5.76
Change %:=-2.44

(hrs)
Open:=42.2
Low:=41.73
Time:=17:01:01
Change:=-0.69
Volume:=1692888
Cur:=41.83
Bid:=41.37
Ask:=42.3
High:=42.52
Change %:=-1.62

(hrz)
Open:=1.17
Low:=1.11
Time:=7:52:03
Change:=-0.01
Volume:=495367
Cur:=1.12
Bid:=1.1
Ask:=1.13
High:=1.17
Change %:=-0.88

(hsic)
Open:=72.59
Low:=71.47
Time:=7:22:03
Change:=-1.32
Volume:=277596
Cur:=71.81
Bid:=67.72
Ask:=71.8
High:=72.88
Change %:=-1.81

(hsp)
Open:=53.14
Low:=52.36
Time:=7:52:03
Change:=-0.75
Volume:=880468
Cur:=52.71
Bid:=52.1
Ask:=53.39
High:=53.15
Change %:=-1.40

(ht)
Open:=5.52
Low:=5.4
Time:=7:52:03
Change:=-0.11
Volume:=541464
Cur:=5.42
Bid:=5.13
Ask:=5.73
High:=5.56
Change %:=-1.99

(htgc)
Open:=10.33
Low:=10.15
Time:=17:04:07
Change:=-0.15
Volume:=164280
Cur:=10.18
Bid:=10.16
Ask:=10.55
High:=10.45
Change %:=-1.45

(hts)
Open:=28.48
Low:=28.34
Time:=7:52:03
Change:=0.02
Volume:=1961154
Cur:=28.46
Bid:=28.42
Ask:=28.58
High:=28.62
Change %:=0.07

(hurn)
Open:=29.44
Low:=29.21
Time:=7:22:03
Change:=0.02
Volume:=122512
Cur:=29.62
Bid:=29.05
Ask:=30.42
High:=29.77
Change %:=0.07

(hwkn)
Open:=36.67
Low:=35.92
Time:=7:22:03
Change:=0.14
Volume:=54482
Cur:=36.97
Bid:=31.89
Ask:=38.1
High:=37.15
Change %:=0.38

(iaci)
Open:=36.8
Low:=36.31
Time:=7:22:03
Change:=0.0
Volume:=981192
Cur:=36.88
Bid:=36.18
Ask:=37.7
High:=37.03
Change %:=0.00

(ibm)
Open:=174.73
Low:=173.58
Time:=7:52:03
Change:=-0.26
Volume:=7405332
Cur:=175.28
Bid:=175.39
Ask:=175.39
High:=176.46
Change %:=-0.15

(iboc)
Open:=16.61
Low:=16.27
Time:=7:22:03
Change:=-0.22
Volume:=150383
Cur:=16.5
Bid:=15.99
Ask:=16.94
High:=16.72
Change %:=-1.32

(icge)
Open:=12.2
Low:=11.921
Time:=16:20:37
Change:=-0.23
Volume:=67075
Cur:=12.03
Bid:=11.64
Ask:=12.45
High:=12.2
Change %:=-1.88

(icog)
Open:=2.76
Low:=2.71
Time:=7:22:03
Change:=-0.05
Volume:=127331
Cur:=2.73
Bid:=2.48
Ask:=3.08
High:=2.78
Change %:=-1.80

(idti)
Open:=7.22
Low:=7.04
Time:=16:41:53
Change:=-0.18
Volume:=1350335
Cur:=7.12
Bid:=6.86
Ask:=7.47
High:=7.28
Change %:=-2.47

(idxx)
Open:=78.26
Low:=76.88
Time:=16:40:54
Change:=-1.06
Volume:=113870
Cur:=77.43
Bid:=32.61
Ask:=94.54
High:=78.71
Change %:=-1.35

(ihs)
Open:=80.08
Low:=78.89
Time:=16:51:26
Change:=-1.24
Volume:=166676
Cur:=78.99
Bid:=75.6
Ask:=82.25
High:=80.08
Change %:=-1.55

(iilg)
Open:=13.48
Low:=13.08
Time:=16:55:13
Change:=-0.27
Volume:=125652
Cur:=13.29
Bid:=12.87
Ask:=13.72
High:=13.48
Change %:=-1.99

(iivi)
Open:=26.47
Low:=26.0756
Time:=17:00:42
Change:=-0.5
Volume:=143615
Cur:=26.27
Bid:=25.63
Ask:=26.88
High:=26.67
Change %:=-1.87

(ikan)
Open:=1.11
Low:=1.11
Time:=16:00:11
Change:=0.02
Volume:=79944
Cur:=1.13
Bid:=1.11
Ask:=1.15
High:=1.14
Change %:=1.80

(ilmn)
Open:=72.5
Low:=70.21
Time:=7:22:03
Change:=-1.69
Volume:=1831112
Cur:=71.13
Bid:=70.31
Ask:=71.12
High:=72.67
Change %:=-2.32

(im)
Open:=17.15
Low:=16.94
Time:=16:29:23
Change:=-0.07
Volume:=1573225
Cur:=17.17
Bid:=16.68
Ask:=17.6
High:=17.22
Change %:=-0.41

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

(imgn)
Open:=15.32
Low:=15.24
Time:=17:35:01
Change:=0.15
Volume:=1199353
Cur:=15.55
Bid:=15.14
Ask:=15.59
High:=16.2
Change %:=0.97

(imn)
Open:=9.21
Low:=9.04
Time:=16:43:30
Change:=-0.12
Volume:=95462
Cur:=9.11
Bid:=8.76
Ask:=9.48
High:=9.21
Change %:=-1.30

(in)
Open:=10.9
Low:=10.7
Time:=16:35:28
Change:=-0.19
Volume:=229484
Cur:=10.77
Bid:=10.4
Ask:=11.16
High:=10.93
Change %:=-1.73

(inap)
Open:=7.2
Low:=6.88
Time:=16:37:58
Change:=-0.2
Volume:=249410
Cur:=6.9
Bid:=6.61
Ask:=6.91
High:=7.215
Change %:=-2.82

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

(infi)
Open:=9.14
Low:=8.94
Time:=7:22:03
Change:=-0.03
Volume:=159082
Cur:=9.13
Bid:=8.22
Ask:=9.16
High:=9.25
Change %:=-0.33

(infy)
Open:=60.97
Low:=60.06
Time:=7:22:03
Change:=-0.75
Volume:=1565297
Cur:=60.64
Bid:=60.26
Ask:=62.29
High:=61.01
Change %:=-1.22

(ino)
Open:=0.68
Low:=0.66
Time:=16:27:45
Change:=-0.035
Volume:=362708
Cur:=0.665
Bid:=0.65
Ask:=0.67
High:=0.6945
Change %:=-5.00

(intc)
Open:=22.29
Low:=22.08
Time:=7:22:03
Change:=-0.09
Volume:=44718067
Cur:=22.28
Bid:=22.23
Ask:=22.27
High:=22.43
Change %:=-0.40

(intu)
Open:=49.05
Low:=48.15
Time:=16:08:20
Change:=-0.955
Volume:=2489700
Cur:=48.395
Bid:=48.42
Ask:=48.64
High:=49.202
Change %:=-1.94

(io)
Open:=10.0
Low:=9.6
Time:=17:36:00
Change:=-0.37
Volume:=1021697
Cur:=9.69
Bid:=9.69
Ask:=9.87
High:=10.07
Change %:=-3.68

(ipcc)
Open:=54.41
Low:=53.41
Time:=7:22:03
Change:=-0.8
Volume:=12847
Cur:=53.66
Bid:=52.97
Ask:=54.42
High:=54.41
Change %:=-1.47

(ipcm)
Open:=49.76
Low:=48.29
Time:=7:22:03
Change:=-1.3
Volume:=29128
Cur:=48.47
Bid:=42.0
Ask:=52.75
High:=49.76
Change %:=-2.61

(ipg)
Open:=12.02
Low:=11.755
Time:=7:52:03
Change:=-0.26
Volume:=6397602
Cur:=11.86
Bid:=11.41
Ask:=12.23
High:=12.08
Change %:=-2.15

(ipgp)
Open:=67.25
Low:=65.94
Time:=17:40:35
Change:=-0.69
Volume:=315245
Cur:=66.9
Bid:=67.0
Ask:=69.0
High:=67.6383
Change %:=-1.02

(ipi)
Open:=32.07
Low:=31.32
Time:=17:35:01
Change:=-0.57
Volume:=582810
Cur:=31.63
Bid:=31.04
Ask:=31.95
High:=32.2
Change %:=-1.77

(ipxl)
Open:=21.5
Low:=20.99
Time:=7:22:03
Change:=-0.4
Volume:=606786
Cur:=21.16
Bid:=20.55
Ask:=21.64
High:=21.74
Change %:=-1.86

(ir)
Open:=44.45
Low:=43.35
Time:=16:30:41
Change:=-1.21
Volume:=4115382
Cur:=43.54
Bid:=43.14
Ask:=44.06
High:=44.63
Change %:=-2.70

(irc)
Open:=9.08
Low:=8.89
Time:=7:52:03
Change:=-0.1
Volume:=193574
Cur:=8.96
Bid:=8.58
Ask:=9.3
High:=9.08
Change %:=-1.10

(irm)
Open:=34.64
Low:=33.85
Time:=16:19:01
Change:=-0.4
Volume:=1260605
Cur:=34.12
Bid:=33.91
Ask:=34.1
High:=34.64
Change %:=-1.16

(isis)
Open:=9.06
Low:=8.72
Time:=17:22:59
Change:=-0.36
Volume:=726220
Cur:=8.76
Bid:=8.75
Ask:=9.11
High:=9.2
Change %:=-3.95

(isrg)
Open:=357.23
Low:=353.39
Time:=7:22:03
Change:=3.49
Volume:=264171
Cur:=362.28
Bid:=361.21
Ask:=362.28
High:=362.99
Change %:=0.97

(isrl)
Open:=66.47
Low:=66.25
Time:=7:22:03
Change:=0.68
Volume:=4781
Cur:=67.29
Bid:=65.0
Ask:=86.08
High:=69.11
Change %:=1.02

(itc)
Open:=72.44
Low:=70.96
Time:=7:52:03
Change:=-1.63
Volume:=196818
Cur:=71.02
Bid:=70.45
Ask:=74.36
High:=72.44
Change %:=-2.24

(itri)
Open:=46.5
Low:=45.885
Time:=7:22:03
Change:=-0.24
Volume:=239058
Cur:=46.31
Bid:=45.23
Ask:=47.1
High:=46.95
Change %:=-0.52

(ivac)
Open:=9.59
Low:=9.43
Time:=16:41:00
Change:=0.0
Volume:=127844
Cur:=9.66
Bid:=9.0
Ask:=10.45
High:=9.79
Change %:=0.00

(ivc)
Open:=33.04
Low:=32.53
Time:=7:52:03
Change:=-0.29
Volume:=81985
Cur:=32.83
Bid:=32.47
Ask:=33.58
High:=33.04
Change %:=-0.88

(ivz)
Open:=22.09
Low:=21.29
Time:=17:08:37
Change:=-0.76
Volume:=6804105
Cur:=21.43
Bid:=21.23
Ask:=21.61
High:=22.12
Change %:=-3.42

(ixys)
Open:=14.79
Low:=14.62
Time:=7:22:03
Change:=-0.08
Volume:=67163
Cur:=14.82
Bid:=14.63
Ask:=15.0
High:=14.89
Change %:=-0.54

(jakk)
Open:=17.93
Low:=17.37
Time:=7:22:03
Change:=-0.53
Volume:=90774
Cur:=17.41
Bid:=7.18
Ask:=18.41
High:=17.93
Change %:=-2.95

(jazz)
Open:=36.94
Low:=36.6
Time:=17:00:00
Change:=0.18
Volume:=512170
Cur:=37.22
Bid:=36.7
Ask:=37.66
High:=37.51
Change %:=0.49

(jbht)
Open:=48.16
Low:=47.59
Time:=7:22:03
Change:=-0.31
Volume:=1228485
Cur:=47.98
Bid:=47.62
Ask:=48.52
High:=48.26
Change %:=-0.64

(jcp)
Open:=31.48
Low:=31.08
Time:=17:40:52
Change:=-0.21
Volume:=3928780
Cur:=31.36
Bid:=31.07
Ask:=31.36
High:=31.83
Change %:=-0.67

(jec)
Open:=41.32
Low:=40.59
Time:=7:52:03
Change:=-0.63
Volume:=901841
Cur:=40.93
Bid:=40.75
Ask:=41.42
High:=41.38
Change %:=-1.52

(jll)
Open:=90.7
Low:=88.76
Time:=16:10:15
Change:=-1.06
Volume:=201414
Cur:=90.18
Bid:=36.5
Ask:=93.4
High:=91.0
Change %:=-1.16

(jnj)
Open:=67.17
Low:=66.55
Time:=7:52:03
Change:=-0.36
Volume:=10242904
Cur:=67.09
Bid:=67.1
Ask:=67.08
High:=67.35
Change %:=-0.53

(jnpr)
Open:=30.42
Low:=29.75
Time:=7:52:03
Change:=-0.6
Volume:=7244860
Cur:=30.03
Bid:=30.01
Ask:=30.17
High:=30.75
Change %:=-1.96

(joyg)
Open:=96.61
Low:=94.1
Time:=16:08:36
Change:=-0.64
Volume:=1945979
Cur:=96.67
Bid:=95.11
Ask:=96.65
High:=96.73
Change %:=-0.66

(jpm)
Open:=39.79
Low:=38.93
Time:=7:52:03
Change:=-0.15
Volume:=47154572
Cur:=39.83
Bid:=39.77
Ask:=39.83
High:=40.0
Change %:=-0.38

(kalu)
Open:=53.84
Low:=53.63
Time:=7:22:03
Change:=-0.44
Volume:=86720
Cur:=53.8
Bid:=33.77
Ask:=57.14
High:=55.3
Change %:=-0.81

(kar)
Open:=18.22
Low:=17.82
Time:=7:52:03
Change:=-0.15
Volume:=116542
Cur:=18.07
Bid:=17.56
Ask:=18.56
High:=18.42
Change %:=-0.82

(kbh)
Open:=9.34
Low:=8.95
Time:=7:52:03
Change:=-0.12
Volume:=6023215
Cur:=9.23
Bid:=9.16
Ask:=9.24
High:=9.41
Change %:=-1.28

(kbr)
Open:=37.0
Low:=36.2
Time:=7:52:03
Change:=-0.7
Volume:=738453
Cur:=36.43
Bid:=35.9
Ask:=37.2
High:=37.0293
Change %:=-1.89

(kbw)
Open:=17.38
Low:=17.04
Time:=16:22:31
Change:=-0.17
Volume:=231541
Cur:=17.23
Bid:=16.78
Ask:=17.75
High:=17.4
Change %:=-0.98

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

(kcli)
Open:=30.56
Low:=30.0681
Time:=16:00:03
Change:=-0.45
Volume:=7339
Cur:=30.15
Bid:=30.02
Ask:=30.79
High:=30.75
Change %:=-1.47

(kelya)
Open:=15.61
Low:=15.22
Time:=7:22:03
Change:=-0.37
Volume:=73938
Cur:=15.34
Bid:=15.29
Ask:=15.56
High:=15.64
Change %:=-2.36

(kerx)
Open:=4.87
Low:=4.62
Time:=16:57:31
Change:=-0.17
Volume:=1544660
Cur:=4.74
Bid:=4.61
Ask:=4.76
High:=4.9
Change %:=-3.46

(keyn)
Open:=22.06
Low:=21.63
Time:=16:46:14
Change:=-0.23
Volume:=63123
Cur:=21.99
Bid:=21.48
Ask:=22.29
High:=22.26
Change %:=-1.04

(kft)
Open:=35.28
Low:=34.95
Time:=7:52:03
Change:=-0.19
Volume:=8425378
Cur:=35.18
Bid:=35.16
Ask:=35.17
High:=35.35
Change %:=-0.54

(kirk)
Open:=11.33
Low:=11.09
Time:=7:22:03
Change:=-0.14
Volume:=155256
Cur:=11.24
Bid:=10.79
Ask:=11.6
High:=11.4
Change %:=-1.23

(klac)
Open:=40.64
Low:=39.92
Time:=16:07:06
Change:=-0.42
Volume:=2166324
Cur:=40.53
Bid:=40.1
Ask:=40.5
High:=40.87
Change %:=-1.03

(klic)
Open:=9.42
Low:=9.23
Time:=7:22:03
Change:=-0.3
Volume:=1955024
Cur:=9.3
Bid:=9.23
Ask:=9.33
High:=9.51
Change %:=-3.13

(kmt)
Open:=44.15
Low:=43.21
Time:=17:35:05
Change:=-0.79
Volume:=583259
Cur:=43.64
Bid:=42.72
Ask:=44.54
High:=44.29
Change %:=-1.78

(knol)
Open:=14.27
Low:=13.81
Time:=7:22:03
Change:=-0.2
Volume:=98209
Cur:=14.11
Bid:=13.67
Ask:=14.57
High:=14.34
Change %:=-1.40

(ko)
Open:=67.26
Low:=66.59
Time:=7:52:03
Change:=-0.41
Volume:=7337245
Cur:=67.12
Bid:=67.14
Ask:=67.12
High:=67.43
Change %:=-0.61

(ks)
Open:=16.46
Low:=16.33
Time:=7:52:03
Change:=0.0
Volume:=168628
Cur:=16.5
Bid:=16.04
Ask:=16.98
High:=16.58
Change %:=0.00

(kss)
Open:=55.69
Low:=54.75
Time:=7:52:03
Change:=-0.64
Volume:=3223794
Cur:=55.11
Bid:=54.92
Ask:=55.27
High:=55.85
Change %:=-1.15

(ksws)
Open:=11.31
Low:=11.08
Time:=7:22:03
Change:=-0.16
Volume:=85101
Cur:=11.18
Bid:=11.08
Ask:=11.33
High:=11.36
Change %:=-1.41

(ktos)
Open:=11.48
Low:=11.16
Time:=7:22:03
Change:=-0.14
Volume:=77143
Cur:=11.38
Bid:=10.99
Ask:=11.44
High:=11.5
Change %:=-1.22

(kvhi)
Open:=11.25
Low:=10.65
Time:=16:05:00
Change:=-0.38
Volume:=48270
Cur:=10.91
Bid:=10.26
Ask:=10.99
High:=11.25
Change %:=-3.37

(kwk)
Open:=13.95
Low:=13.66
Time:=7:52:03
Change:=-0.18
Volume:=1908563
Cur:=13.8
Bid:=13.38
Ask:=14.18
High:=13.95
Change %:=-1.29

(labl)
Open:=22.82
Low:=22.55
Time:=16:00:08
Change:=-0.01
Volume:=65313
Cur:=22.99
Bid:=22.39
Ask:=23.56
High:=23.25
Change %:=-0.04

(lamr)
Open:=26.06
Low:=25.29
Time:=7:22:03
Change:=-0.51
Volume:=496222
Cur:=25.63
Bid:=25.02
Ask:=26.25
High:=26.39
Change %:=-1.95

(laws)
Open:=19.86
Low:=19.02
Time:=16:40:47
Change:=-0.75
Volume:=27973
Cur:=19.23
Bid:=18.76
Ask:=19.89
High:=19.97
Change %:=-3.75

(layn)
Open:=29.74
Low:=29.42
Time:=16:41:12
Change:=-0.2
Volume:=76150
Cur:=29.62
Bid:=29.1
Ask:=30.74
High:=29.86
Change %:=-0.67

(laz)
Open:=33.76
Low:=33.13
Time:=16:44:59
Change:=-0.34
Volume:=734504
Cur:=33.42
Bid:=32.61
Ask:=34.09
High:=33.82
Change %:=-1.01

(lb)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.77
Low:=9.7402
Time:=16:40:25
Change:=0.02
Volume:=35637
Cur:=9.89
Bid:=8.72
Ask:=10.83
High:=9.94
Change %:=0.20

(lci)
Open:=4.72
Low:=4.5
Time:=17:17:57
Change:=-0.02
Volume:=334093
Cur:=4.71
Bid:=4.6
Ask:=5.19
High:=4.78
Change %:=-0.42

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

(lea)
Open:=52.23
Low:=50.59
Time:=16:26:32
Change:=-1.65
Volume:=919476
Cur:=50.71
Bid:=50.01
Ask:=53.13
High:=52.23
Change %:=-3.15

(leg)
Open:=23.17
Low:=22.77
Time:=17:13:30
Change:=-0.34
Volume:=1228558
Cur:=22.91
Bid:=22.64
Ask:=23.19
High:=23.17
Change %:=-1.46

(lfus)
Open:=55.35
Low:=53.87
Time:=16:42:17
Change:=-0.74
Volume:=208311
Cur:=54.76
Bid:=22.2
Ask:=57.03
High:=55.62
Change %:=-1.33

(life)
Open:=49.87
Low:=48.93
Time:=7:22:03
Change:=-0.47
Volume:=1861137
Cur:=49.72
Bid:=49.1
Ask:=49.69
High:=50.09
Change %:=-0.94

(linc)
Open:=19.0
Low:=18.58
Time:=16:45:50
Change:=-0.36
Volume:=153509
Cur:=18.69
Bid:=18.25
Ask:=19.27
High:=19.03
Change %:=-1.89

(linta)
Open:=17.03
Low:=16.39
Time:=16:02:54
Change:=-0.71
Volume:=4793560
Cur:=16.44
Bid:=16.45
Ask:=16.96
High:=17.21
Change %:=-4.14

(llen)
Open:=5.25
Low:=5.2
Time:=7:22:03
Change:=0.05
Volume:=392152
Cur:=5.3
Bid:=5.13
Ask:=5.5
High:=5.406
Change %:=0.95

(lll)
Open:=81.69
Low:=80.1
Time:=7:52:03
Change:=-1.03
Volume:=623560
Cur:=81.0
Bid:=80.27
Ask:=81.76
High:=81.79
Change %:=-1.26

(lltc)
Open:=30.33
Low:=29.72
Time:=16:08:33
Change:=-0.41
Volume:=2868707
Cur:=30.07
Bid:=29.96
Ask:=30.05
High:=30.34
Change %:=-1.35

(lm)
Open:=31.29
Low:=30.555
Time:=7:52:03
Change:=-0.68
Volume:=1379213
Cur:=30.81
Bid:=30.51
Ask:=31.18
High:=31.35
Change %:=-2.16

(lng)
Open:=10.3
Low:=9.52
Time:=16:22:13
Change:=-0.4
Volume:=4533159
Cur:=9.57
Bid:=9.55
Ask:=9.74
High:=10.5
Change %:=-4.01

(logm)
Open:=36.39
Low:=35.58
Time:=17:31:02
Change:=-0.02
Volume:=421658
Cur:=36.43
Bid:=35.66
Ask:=37.11
High:=36.67
Change %:=-0.05

(loop)
Open:=18.25
Low:=18.19
Time:=7:22:03
Change:=-0.11
Volume:=153278
Cur:=18.19
Bid:=18.16
Ask:=18.71
High:=18.28
Change %:=-0.60

(lpnt)
Open:=37.88
Low:=37.18
Time:=16:51:49
Change:=-0.46
Volume:=398860
Cur:=37.43
Bid:=36.67
Ask:=38.27
High:=37.91
Change %:=-1.21

(lpx)
Open:=8.03
Low:=7.91
Time:=7:52:03
Change:=-0.11
Volume:=3424341
Cur:=7.99
Bid:=7.61
Ask:=8.29
High:=8.13
Change %:=-1.36

(lrcx)
Open:=41.89
Low:=40.78
Time:=7:22:03
Change:=-0.65
Volume:=2413844
Cur:=41.41
Bid:=41.41
Ask:=41.42
High:=42.08
Change %:=-1.55

(lse)
Open:=4.76
Low:=4.67
Time:=7:52:03
Change:=-0.06
Volume:=87510
Cur:=4.7
Bid:=4.37
Ask:=5.44
High:=4.81
Change %:=-1.26

(lsi)
Open:=6.66
Low:=6.435
Time:=16:28:50
Change:=-0.16
Volume:=4617446
Cur:=6.53
Bid:=6.54
Ask:=6.62
High:=6.68
Change %:=-2.39

(lstr)
Open:=46.29
Low:=45.8
Time:=7:22:03
Change:=-0.65
Volume:=211933
Cur:=45.86
Bid:=45.27
Ask:=46.44
High:=46.69
Change %:=-1.40

(lstza)
Open:=74.59
Low:=72.74
Time:=7:22:03
Change:=-1.4
Volume:=336587
Cur:=73.4
Bid:=70.02
Ask:=77.26
High:=75.01
Change %:=-1.87

(ltm)
Open:=39.45
Low:=39.28
Time:=16:26:51
Change:=-0.07
Volume:=771667
Cur:=39.53
Bid:=38.75
Ask:=40.42
High:=40.38
Change %:=-0.18

(ltre)
Open:=9.71
Low:=9.71
Time:=7:22:03
Change:=0.01
Volume:=6518
Cur:=9.8
Bid:=9.64
Ask:=9.95
High:=9.89
Change %:=0.10

(lvs)
Open:=44.67
Low:=43.93
Time:=17:41:32
Change:=-0.83
Volume:=14390974
Cur:=44.17
Bid:=44.67
Ask:=44.74
High:=45.43
Change %:=-1.84

(lway)
Open:=11.04
Low:=10.65
Time:=16:30:47
Change:=-0.07
Volume:=11034
Cur:=11.06
Bid:=10.62
Ask:=11.18
High:=11.19
Change %:=-0.63

(lxp)
Open:=8.98
Low:=8.8
Time:=7:52:03
Change:=-0.15
Volume:=1115518
Cur:=8.84
Bid:=8.47
Ask:=9.19
High:=9.02
Change %:=-1.67

(lxrx)
Open:=1.75
Low:=1.68
Time:=17:27:34
Change:=-0.02
Volume:=428775
Cur:=1.73
Bid:=1.69
Ask:=1.78
High:=1.75
Change %:=-1.14

(lxu)
Open:=43.92
Low:=43.26
Time:=17:08:38
Change:=-0.43
Volume:=145901
Cur:=43.58
Bid:=43.11
Ask:=44.41
High:=44.4
Change %:=-0.98

(ma)
Open:=306.64
Low:=303.95
Time:=7:52:03
Change:=0.0
Volume:=1175685
Cur:=307.55
Bid:=305.6
Ask:=309.71
High:=309.47
Change %:=0.00

(mako)
Open:=31.5
Low:=30.07
Time:=7:22:03
Change:=-1.4
Volume:=783960
Cur:=30.29
Bid:=30.1
Ask:=31.04
High:=31.5
Change %:=-4.42

(mapp)
Open:=15.95
Low:=15.95
Time:=16:46:27
Change:=0.04
Volume:=108100
Cur:=16.08
Bid:=15.6
Ask:=16.54
High:=16.1
Change %:=0.25

(mas)
Open:=11.27
Low:=11.14
Time:=17:22:52
Change:=-0.05
Volume:=5664790
Cur:=11.32
Bid:=11.17
Ask:=11.32
High:=11.375
Change %:=-0.44

(mat)
Open:=27.28
Low:=26.63
Time:=16:03:42
Change:=-0.42
Volume:=5450887
Cur:=26.87
Bid:=26.84
Ask:=26.85
High:=27.49
Change %:=-1.54

(matk)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.8
Low:=6.63
Time:=7:22:03
Change:=0.3
Volume:=221033
Cur:=7.11
Bid:=7.01
Ask:=7.48
High:=7.19
Change %:=4.41

(mbvt)
Open:=26.3
Low:=26.15
Time:=16:00:44
Change:=-0.18
Volume:=11172
Cur:=26.16
Bid:=23.97
Ask:=28.55
High:=26.3
Change %:=-0.68

(mcd)
Open:=85.48
Low:=85.1475
Time:=7:52:03
Change:=-0.08
Volume:=5369297
Cur:=85.4
Bid:=85.41
Ask:=85.39
High:=85.93
Change %:=-0.09

(mchp)
Open:=32.06
Low:=31.44
Time:=7:22:03
Change:=-0.37
Volume:=3167756
Cur:=31.97
Bid:=31.86
Ask:=31.95
High:=32.17
Change %:=-1.14

(mcri)
Open:=10.03
Low:=10.03
Time:=16:05:53
Change:=-0.24
Volume:=6314
Cur:=10.07
Bid:=8.33
Ask:=11.17
High:=10.45
Change %:=-2.33

(mcrl)
Open:=9.6
Low:=9.34
Time:=16:45:26
Change:=-0.07
Volume:=395002
Cur:=9.56
Bid:=9.21
Ask:=9.94
High:=9.7
Change %:=-0.73

(mcy)
Open:=38.6
Low:=38.05
Time:=7:52:03
Change:=-0.44
Volume:=118970
Cur:=38.2
Bid:=37.74
Ask:=38.69
High:=38.6
Change %:=-1.14

(mdr)
Open:=20.01
Low:=19.65
Time:=17:35:01
Change:=-0.2
Volume:=2188311
Cur:=19.85
Bid:=19.34
Ask:=20.2
High:=20.01
Change %:=-1.00

(mdso)
Open:=22.52
Low:=22.18
Time:=16:54:25
Change:=-0.38
Volume:=248247
Cur:=22.25
Bid:=21.8
Ask:=22.8
High:=22.52
Change %:=-1.68

(mdth)
Open:=13.49
Low:=13.48
Time:=16:26:51
Change:=0.21
Volume:=45577
Cur:=13.71
Bid:=13.41
Ask:=13.73
High:=13.77
Change %:=1.56

(mdvn)
Open:=21.87
Low:=21.68
Time:=7:22:03
Change:=-0.15
Volume:=216033
Cur:=21.85
Bid:=21.34
Ask:=22.46
High:=22.16
Change %:=-0.68

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

(ment)
Open:=12.1
Low:=11.57
Time:=16:45:28
Change:=-0.49
Volume:=1079156
Cur:=11.59
Bid:=11.59
Ask:=11.84
High:=12.16
Change %:=-4.06

(meru)
Open:=10.98
Low:=10.641
Time:=17:12:54
Change:=-0.19
Volume:=142760
Cur:=10.8
Bid:=10.47
Ask:=11.24
High:=11.05
Change %:=-1.73

(mgln)
Open:=55.17
Low:=54.25
Time:=7:22:03
Change:=-0.66
Volume:=108461
Cur:=54.67
Bid:=35.0
Ask:=56.9
High:=55.21
Change %:=-1.19

(mgm)
Open:=14.78
Low:=14.52
Time:=7:52:03
Change:=-0.14
Volume:=16187495
Cur:=14.79
Bid:=15.18
Ask:=15.2
High:=14.8625
Change %:=-0.94

(mgpi)
Open:=8.07
Low:=7.9
Time:=16:05:56
Change:=-0.03
Volume:=36618
Cur:=8.08
Bid:=6.62
Ask:=8.89
High:=8.17
Change %:=-0.37

(mgrc)
Open:=28.3
Low:=27.44
Time:=16:40:08
Change:=-0.93
Volume:=25103
Cur:=27.45
Bid:=27.26
Ask:=28.29
High:=28.53
Change %:=-3.28

(mho)
Open:=12.06
Low:=11.64
Time:=16:08:08
Change:=-0.3
Volume:=118317
Cur:=11.87
Bid:=9.98
Ask:=12.91
High:=12.2532
Change %:=-2.47

(mhr)
Open:=7.28
Low:=7.15
Time:=16:08:18
Change:=0.21
Volume:=4665070
Cur:=7.5
Bid:=7.35
Ask:=7.56
High:=7.615
Change %:=2.88

(mhs)
Open:=53.59
Low:=53.42
Time:=7:52:03
Change:=-0.18
Volume:=3241806
Cur:=53.82
Bid:=53.62
Ask:=53.99
High:=53.91
Change %:=-0.33

(midd)
Open:=89.58
Low:=87.53
Time:=16:35:21
Change:=-2.35
Volume:=162395
Cur:=87.77
Bid:=87.02
Ask:=91.91
High:=89.79
Change %:=-2.61

(mig)
Open:=9.67
Low:=9.49
Time:=16:38:01
Change:=-0.22
Volume:=223895
Cur:=9.53
Bid:=9.19
Ask:=9.92
High:=9.74
Change %:=-2.26

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

(mjn)
Open:=68.96
Low:=68.12
Time:=17:10:41
Change:=-0.72
Volume:=1067822
Cur:=68.55
Bid:=68.25
Ask:=69.15
High:=68.96
Change %:=-1.04

(mksi)
Open:=25.16
Low:=24.72
Time:=7:22:03
Change:=-0.24
Volume:=531183
Cur:=25.02
Bid:=24.91
Ask:=25.03
High:=25.25
Change %:=-0.95

(mlhr)
Open:=26.1
Low:=25.43
Time:=7:22:03
Change:=-0.4
Volume:=413273
Cur:=25.75
Bid:=25.19
Ask:=26.45
High:=26.1
Change %:=-1.53

(mlnk)
Open:=4.46
Low:=4.4
Time:=7:22:03
Change:=-0.05
Volume:=136564
Cur:=4.44
Bid:=3.52
Ask:=5.0
High:=4.48
Change %:=-1.11

(mlr)
Open:=17.86
Low:=17.689
Time:=7:52:03
Change:=0.07
Volume:=33469
Cur:=17.96
Bid:=17.3
Ask:=19.78
High:=18.0
Change %:=0.39

(mmm)
Open:=95.1
Low:=93.71
Time:=7:52:03
Change:=-0.84
Volume:=2705970
Cur:=94.63
Bid:=94.62
Ask:=94.63
High:=95.12
Change %:=-0.88

(mms)
Open:=40.85
Low:=39.98
Time:=7:52:03
Change:=-0.51
Volume:=78466
Cur:=40.4
Bid:=37.46
Ask:=42.25
High:=40.93
Change %:=-1.25

(mnro)
Open:=36.78
Low:=36.41
Time:=17:26:33
Change:=-0.14
Volume:=121253
Cur:=36.87
Bid:=36.0
Ask:=37.07
High:=37.16
Change %:=-0.38

(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:=3.56
Low:=3.47
Time:=17:09:04
Change:=-0.03
Volume:=305424
Cur:=3.57
Bid:=3.41
Ask:=3.63
High:=3.6
Change %:=-0.83

(mpr)
Open:=10.73
Low:=10.5106
Time:=7:52:03
Change:=-0.05
Volume:=34243
Cur:=10.73
Bid:=10.46
Ask:=11.42
High:=10.785
Change %:=-0.46

(mpx)
Open:=5.47
Low:=5.2
Time:=7:52:03
Change:=-0.25
Volume:=23608
Cur:=5.2
Bid:=4.47
Ask:=6.05
High:=5.49
Change %:=-4.59

(mrcy)
Open:=17.85
Low:=17.36
Time:=16:50:12
Change:=-0.38
Volume:=237254
Cur:=17.64
Bid:=17.15
Ask:=18.14
High:=17.85
Change %:=-2.11

(mrh)
Open:=18.15
Low:=17.83
Time:=7:52:03
Change:=-0.27
Volume:=622980
Cur:=17.98
Bid:=17.98
Ask:=18.47
High:=18.16
Change %:=-1.48

(mrk)
Open:=35.68
Low:=35.31
Time:=7:52:03
Change:=-0.44
Volume:=10546601
Cur:=35.49
Bid:=35.47
Ask:=35.47
High:=35.81
Change %:=-1.22

(mrvl)
Open:=14.79
Low:=14.4
Time:=16:03:21
Change:=-0.24
Volume:=10620079
Cur:=14.63
Bid:=14.63
Ask:=15.04
High:=15.07
Change %:=-1.61

(msft)
Open:=26.63
Low:=26.26
Time:=7:22:03
Change:=-0.19
Volume:=43933339
Cur:=26.59
Bid:=26.49
Ask:=26.56
High:=26.9
Change %:=-0.71

(mtb)
Open:=85.28
Low:=84.35
Time:=17:35:03
Change:=-0.71
Volume:=809886
Cur:=84.85
Bid:=84.4
Ask:=86.54
High:=85.65
Change %:=-0.83

(mtn)
Open:=44.76
Low:=43.76
Time:=17:35:04
Change:=-1.03
Volume:=97974
Cur:=44.0
Bid:=43.02
Ask:=44.85
High:=44.89
Change %:=-2.29

(mtrx)
Open:=13.84
Low:=13.42
Time:=7:22:03
Change:=-0.17
Volume:=46159
Cur:=13.71
Bid:=10.45
Ask:=14.69
High:=13.86
Change %:=-1.22

(mu)
Open:=7.36
Low:=7.13
Time:=16:04:18
Change:=-0.18
Volume:=25063001
Cur:=7.23
Bid:=7.2
Ask:=7.21
High:=7.55
Change %:=-2.43

(mvis)
Open:=1.25
Low:=1.21
Time:=16:32:37
Change:=-0.04
Volume:=658353
Cur:=1.22
Bid:=1.17
Ask:=1.26
High:=1.25
Change %:=-3.17

(mw)
Open:=33.44
Low:=33.02
Time:=16:06:51
Change:=-0.11
Volume:=363491
Cur:=33.53
Bid:=32.79
Ask:=34.26
High:=33.69
Change %:=-0.33

(mwa)
Open:=3.65
Low:=3.43
Time:=7:52:03
Change:=-0.25
Volume:=1421940
Cur:=3.43
Bid:=3.29
Ask:=3.84
High:=3.69
Change %:=-6.79

(mwv)
Open:=33.03
Low:=32.7
Time:=16:57:54
Change:=-0.04
Volume:=2649617
Cur:=33.11
Bid:=32.65
Ask:=33.44
High:=33.11
Change %:=-0.12

(mww)
Open:=13.14
Low:=12.79
Time:=16:21:55
Change:=-0.33
Volume:=2008025
Cur:=12.95
Bid:=12.97
Ask:=13.35
High:=13.2199
Change %:=-2.48

(mxim)
Open:=23.32
Low:=22.92
Time:=7:22:03
Change:=-0.49
Volume:=2587400
Cur:=23.01
Bid:=22.93
Ask:=23.52
High:=23.51
Change %:=-2.09

(mxl)
Open:=7.37
Low:=7.11
Time:=7:52:03
Change:=-0.09
Volume:=95645
Cur:=7.28
Bid:=7.01
Ask:=7.64
High:=7.41
Change %:=-1.22

(myl)
Open:=23.54
Low:=22.87
Time:=16:08:38
Change:=-0.44
Volume:=7894125
Cur:=23.13
Bid:=22.87
Ask:=23.11
High:=23.54
Change %:=-1.87

(nafc)
Open:=37.28
Low:=35.8
Time:=16:39:49
Change:=-0.5
Volume:=58976
Cur:=36.92
Bid:=36.49
Ask:=37.04
High:=37.31
Change %:=-1.34

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

(natr)
Open:=19.36
Low:=19.03
Time:=7:22:03
Change:=-0.15
Volume:=22970
Cur:=19.35
Bid:=18.66
Ask:=19.34
High:=19.45
Change %:=-0.77

(nauh)
Open:=9.01
Low:=9.0
Time:=7:22:03
Change:=-0.01
Volume:=11899
Cur:=9.1
Bid:=8.61
Ask:=10.33
High:=9.2
Change %:=-0.11

(nc)
Open:=96.18
Low:=92.75
Time:=7:52:03
Change:=-1.52
Volume:=24190
Cur:=94.83
Bid:=86.55
Ask:=99.33
High:=96.18
Change %:=-1.58

(ncs)
Open:=11.32
Low:=10.89
Time:=7:52:03
Change:=-0.42
Volume:=148247
Cur:=10.93
Bid:=10.58
Ask:=11.36
High:=11.4
Change %:=-3.70

(nct)
Open:=5.91
Low:=5.68
Time:=16:32:01
Change:=-0.06
Volume:=501725
Cur:=5.82
Bid:=5.76
Ask:=5.92
High:=5.98
Change %:=-1.02

(ndsn)
Open:=54.68
Low:=53.21
Time:=7:22:03
Change:=-1.15
Volume:=471101
Cur:=53.67
Bid:=51.57
Ask:=54.8
High:=54.75
Change %:=-2.10

(nee)
Open:=56.62
Low:=56.11
Time:=16:34:12
Change:=-0.44
Volume:=1285798
Cur:=56.36
Bid:=56.17
Ask:=56.98
High:=56.78
Change %:=-0.77

(neog)
Open:=46.03
Low:=45.0
Time:=7:22:03
Change:=-0.55
Volume:=48826
Cur:=45.69
Bid:=45.74
Ask:=46.63
High:=46.03
Change %:=-1.19

(netl)
Open:=37.85
Low:=37.22
Time:=17:30:00
Change:=-0.48
Volume:=998394
Cur:=37.56
Bid:=36.77
Ask:=38.38
High:=38.08
Change %:=-1.26

(newp)
Open:=16.98
Low:=16.53
Time:=16:37:28
Change:=-0.34
Volume:=256008
Cur:=16.65
Bid:=16.16
Ask:=17.02
High:=17.1
Change %:=-2.00

(nfg)
Open:=70.28
Low:=69.4456
Time:=16:24:33
Change:=-0.02
Volume:=460575
Cur:=70.49
Bid:=70.01
Ask:=71.37
High:=70.55
Change %:=-0.03

(nflx)
Open:=282.46
Low:=274.24
Time:=16:08:17
Change:=-7.93
Volume:=4115003
Cur:=279.0
Bid:=278.4
Ask:=278.97
High:=282.47
Change %:=-2.76

(ngpc)
Open:=8.26
Low:=7.99
Time:=16:23:30
Change:=-0.12
Volume:=125961
Cur:=8.15
Bid:=7.85
Ask:=8.17
High:=8.37
Change %:=-1.45

(ngsx)
Open:=1.73
Low:=1.68
Time:=16:40:36
Change:=-0.03
Volume:=98712
Cur:=1.68
Bid:=1.61
Ask:=2.09
High:=1.8046
Change %:=-1.75

(nhi)
Open:=45.45
Low:=45.0
Time:=7:52:03
Change:=-0.47
Volume:=52830
Cur:=45.2
Bid:=44.0
Ask:=47.0
High:=45.58
Change %:=-1.03

(nihd)
Open:=41.54
Low:=40.91
Time:=7:22:03
Change:=-0.39
Volume:=1071093
Cur:=41.25
Bid:=40.4
Ask:=41.28
High:=41.59
Change %:=-0.94

(nktr)
Open:=7.64
Low:=7.33
Time:=7:22:03
Change:=-0.27
Volume:=1063725
Cur:=7.38
Bid:=7.23
Ask:=7.46
High:=7.64
Change %:=-3.53

(nor)
Open:=13.37
Low:=13.07
Time:=16:14:35
Change:=-0.14
Volume:=238894
Cur:=13.31
Bid:=12.86
Ask:=13.69
High:=13.62
Change %:=-1.04

(nsit)
Open:=18.24
Low:=16.97
Time:=16:34:40
Change:=-0.36
Volume:=78997
Cur:=17.91
Bid:=17.91
Ask:=18.45
High:=18.394
Change %:=-1.97

(nsr)
Open:=25.92
Low:=25.56
Time:=16:45:58
Change:=-0.33
Volume:=225864
Cur:=25.64
Bid:=25.08
Ask:=26.25
High:=26.14
Change %:=-1.27

(ntap)
Open:=50.29
Low:=49.54
Time:=16:08:14
Change:=-0.48
Volume:=4886596
Cur:=50.18
Bid:=49.31
Ask:=50.16
High:=50.86
Change %:=-0.95

(ntct)
Open:=15.52
Low:=15.495
Time:=7:22:03
Change:=-0.03
Volume:=534922
Cur:=15.53
Bid:=15.42
Ask:=15.93
High:=15.75
Change %:=-0.19

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

(nue)
Open:=39.4
Low:=38.8
Time:=7:52:03
Change:=-0.57
Volume:=2584823
Cur:=38.92
Bid:=38.8
Ask:=38.9
High:=39.59
Change %:=-1.44

(nutr)
Open:=15.05
Low:=14.84
Time:=7:22:03
Change:=0.03
Volume:=12598
Cur:=15.06
Bid:=14.76
Ask:=15.19
High:=15.13
Change %:=0.20

(nuva)
Open:=31.21
Low:=30.3
Time:=16:33:32
Change:=-0.22
Volume:=634046
Cur:=30.97
Bid:=30.25
Ask:=31.66
High:=31.41
Change %:=-0.71

(nvax)
Open:=1.96
Low:=1.96
Time:=16:15:19
Change:=0.02
Volume:=301195
Cur:=1.98
Bid:=1.95
Ask:=2.0
High:=1.99
Change %:=1.02

(nvda)
Open:=13.99
Low:=13.62
Time:=7:22:03
Change:=-0.305
Volume:=20423111
Cur:=13.795
Bid:=13.77
Ask:=13.78
High:=14.07
Change %:=-2.16

(nwbi)
Open:=12.65
Low:=12.48
Time:=16:09:20
Change:=-0.19
Volume:=739479
Cur:=12.55
Bid:=12.27
Ask:=12.55
High:=12.685
Change %:=-1.49

(nwe)
Open:=33.65
Low:=33.15
Time:=7:52:03
Change:=-0.52
Volume:=204734
Cur:=33.17
Bid:=32.49
Ask:=33.9
High:=33.65
Change %:=-1.54

(nwl)
Open:=15.26
Low:=15.0
Time:=16:58:46
Change:=-0.23
Volume:=2432785
Cur:=15.15
Bid:=15.04
Ask:=15.31
High:=15.29
Change %:=-1.50

(nwsa)
Open:=15.11
Low:=14.76
Time:=7:22:03
Change:=-0.675
Volume:=62362900
Cur:=14.965
Bid:=14.88
Ask:=14.94
High:=15.265
Change %:=-4.32

(nxst)
Open:=7.34
Low:=7.05
Time:=16:13:02
Change:=-0.29
Volume:=18739
Cur:=7.1
Bid:=6.47
Ask:=7.29
High:=7.4
Change %:=-3.92

(nyny)
Open:=0.96
Low:=0.8847
Time:=7:22:03
Change:=-0.0801
Volume:=218050
Cur:=0.89
Bid:=0.8001
Ask:=0.9799
High:=0.96
Change %:=-8.26

(nyt)
Open:=8.72
Low:=8.23
Time:=7:52:03
Change:=-0.25
Volume:=2747760
Cur:=8.42
Bid:=8.3
Ask:=8.51
High:=8.74
Change %:=-2.88

(nyx)
Open:=34.09
Low:=33.57
Time:=7:52:03
Change:=-0.28
Volume:=2962533
Cur:=34.07
Bid:=33.75
Ask:=34.54
High:=34.21
Change %:=-0.82

(oabc)
Open:=14.71
Low:=14.63
Time:=7:22:03
Change:=0.01
Volume:=6129
Cur:=14.65
Bid:=14.04
Ask:=15.62
High:=14.71
Change %:=0.07

(ob)
Open:=13.05
Low:=12.91
Time:=16:48:24
Change:=-0.05
Volume:=59620
Cur:=13.05
Bid:=12.91
Ask:=13.95
High:=13.15
Change %:=-0.38

(oclr)
Open:=5.99
Low:=5.66
Time:=7:22:03
Change:=-0.36
Volume:=1267756
Cur:=5.7
Bid:=5.61
Ask:=5.74
High:=6.02
Change %:=-5.94

(oeh)
Open:=9.88
Low:=9.58
Time:=7:52:03
Change:=-0.2
Volume:=398930
Cur:=9.76
Bid:=9.51
Ask:=10.1
High:=9.97
Change %:=-2.01

(ofix)
Open:=43.35
Low:=43.19
Time:=7:22:03
Change:=0.08
Volume:=53765
Cur:=43.45
Bid:=43.51
Ask:=44.35
High:=43.72
Change %:=0.18

(oksb)
Open:=9.91
Low:=9.67
Time:=16:40:59
Change:=-0.04
Volume:=88122
Cur:=9.96
Bid:=8.9
Ask:=10.66
High:=10.03
Change %:=-0.40

(ompi)
Open:=10.47
Low:=10.17
Time:=16:41:31
Change:=-0.23
Volume:=22902
Cur:=10.31
Bid:=7.0
Ask:=11.23
High:=10.47
Change %:=-2.18

(onb)
Open:=10.52
Low:=10.28
Time:=7:52:03
Change:=-0.2
Volume:=281260
Cur:=10.36
Bid:=9.97
Ask:=10.72
High:=10.56
Change %:=-1.89

(onxx)
Open:=34.52
Low:=32.99
Time:=16:48:33
Change:=-1.2
Volume:=883033
Cur:=33.46
Bid:=32.73
Ask:=34.2
High:=34.52
Change %:=-3.46

(opxt)
Open:=2.23
Low:=2.13
Time:=7:22:03
Change:=-0.04
Volume:=723331
Cur:=2.21
Bid:=2.16
Ask:=2.17
High:=2.27
Change %:=-1.78

(opy)
Open:=26.13
Low:=25.14
Time:=16:25:18
Change:=-0.97
Volume:=15307
Cur:=25.21
Bid:=23.38
Ask:=26.94
High:=26.13
Change %:=-3.71

(orb)
Open:=16.6
Low:=16.31
Time:=16:49:08
Change:=-0.29
Volume:=317233
Cur:=16.47
Bid:=16.02
Ask:=16.74
High:=16.67
Change %:=-1.73

(orcc)
Open:=3.4
Low:=3.38
Time:=17:35:01
Change:=0.01
Volume:=87823
Cur:=3.44
Bid:=3.33
Ask:=3.51
High:=3.57
Change %:=0.29

(orcl)
Open:=31.83
Low:=31.2
Time:=7:22:03
Change:=-0.6
Volume:=25014726
Cur:=31.49
Bid:=31.44
Ask:=31.46
High:=31.94
Change %:=-1.87

(orly)
Open:=62.88
Low:=61.895
Time:=7:22:03
Change:=-0.89
Volume:=1129996
Cur:=62.2
Bid:=61.5
Ask:=62.17
High:=62.91
Change %:=-1.41

(osir)
Open:=7.94
Low:=7.32
Time:=7:22:03
Change:=-0.51
Volume:=138384
Cur:=7.44
Bid:=7.01
Ask:=7.78
High:=8.0
Change %:=-6.42

(osur)
Open:=9.75
Low:=9.43
Time:=17:08:05
Change:=0.04
Volume:=235669
Cur:=9.86
Bid:=9.5
Ask:=9.98
High:=9.9
Change %:=0.41

(outd)
Open:=6.92
Low:=6.5
Time:=17:45:19
Change:=-0.28
Volume:=23776
Cur:=6.65
Bid:=6.28
Ask:=7.02
High:=7.04
Change %:=-4.04

(oxm)
Open:=36.27
Low:=35.72
Time:=7:52:03
Change:=-0.22
Volume:=108073
Cur:=36.25
Bid:=35.44
Ask:=37.0
High:=36.42
Change %:=-0.60

(oxps)
Open:=15.24
Low:=14.65
Time:=17:35:01
Change:=-0.08
Volume:=758646
Cur:=15.13
Bid:=14.67
Ask:=15.59
High:=15.43
Change %:=-0.53

(oxy)
Open:=104.63
Low:=104.5003
Time:=7:52:03
Change:=-0.08
Volume:=3119845
Cur:=105.26
Bid:=104.93
Ask:=105.23
High:=105.57
Change %:=-0.08

(oyog)
Open:=101.61
Low:=99.77
Time:=7:22:03
Change:=-1.55
Volume:=21416
Cur:=100.32
Bid:=95.53
Ask:=105.46
High:=102.03
Change %:=-1.52

(ozrk)
Open:=52.02
Low:=51.73
Time:=17:35:00
Change:=-0.42
Volume:=93276
Cur:=52.01
Bid:=50.86
Ask:=53.6
High:=52.55
Change %:=-0.80

(pacr)
Open:=4.94
Low:=4.82
Time:=16:34:19
Change:=-0.11
Volume:=293109
Cur:=4.83
Bid:=4.09
Ask:=5.39
High:=4.94
Change %:=-2.23

(pag)
Open:=23.3
Low:=22.77
Time:=17:35:02
Change:=-0.43
Volume:=790277
Cur:=23.05
Bid:=22.48
Ask:=23.65
High:=23.46
Change %:=-1.83

(panl)
Open:=30.2
Low:=28.9001
Time:=17:05:53
Change:=-0.34
Volume:=812894
Cur:=29.94
Bid:=29.24
Ask:=30.04
High:=30.26
Change %:=-1.12

(pay)
Open:=42.47
Low:=40.79
Time:=7:52:03
Change:=-1.0
Volume:=1259796
Cur:=41.75
Bid:=40.93
Ask:=41.7
High:=42.54
Change %:=-2.34

(payx)
Open:=29.86
Low:=29.23
Time:=7:22:03
Change:=-0.67
Volume:=2651357
Cur:=29.4
Bid:=29.19
Ask:=29.7
High:=30.04
Change %:=-2.23

(pbct)
Open:=13.5
Low:=13.34
Time:=7:22:03
Change:=-0.16
Volume:=4781727
Cur:=13.4
Bid:=13.22
Ask:=13.55
High:=13.54
Change %:=-1.18

(pbh)
Open:=13.34
Low:=13.02
Time:=17:24:57
Change:=-0.16
Volume:=192088
Cur:=13.28
Bid:=12.88
Ask:=13.73
High:=13.38
Change %:=-1.19

(pbi)
Open:=22.07
Low:=21.66
Time:=16:50:34
Change:=-0.26
Volume:=1862134
Cur:=21.87
Bid:=21.81
Ask:=22.11
High:=22.12
Change %:=-1.17

(pbny)
Open:=8.4
Low:=8.2
Time:=7:22:03
Change:=-0.21
Volume:=30021
Cur:=8.24
Bid:=8.11
Ask:=8.44
High:=8.44
Change %:=-2.49

(pby)
Open:=11.54
Low:=11.11
Time:=16:11:59
Change:=-0.4
Volume:=515275
Cur:=11.23
Bid:=11.02
Ask:=11.56
High:=11.54
Change %:=-3.44

(pcar)
Open:=49.0
Low:=48.01
Time:=16:00:07
Change:=-0.89
Volume:=2568213
Cur:=48.39
Bid:=48.37
Ask:=48.39
High:=49.04
Change %:=-1.81

(pccc)
Open:=8.01
Low:=7.98
Time:=7:22:03
Change:=-0.07
Volume:=59098
Cur:=7.98
Bid:=7.26
Ask:=8.18
High:=8.18
Change %:=-0.87

(pch)
Open:=35.21
Low:=34.78
Time:=7:22:03
Change:=-0.43
Volume:=139720
Cur:=34.89
Bid:=34.42
Ask:=35.3
High:=35.51
Change %:=-1.22

(pcln)
Open:=520.6
Low:=510.16
Time:=7:22:03
Change:=-5.84
Volume:=605461
Cur:=516.66
Bid:=511.12
Ask:=516.44
High:=521.39
Change %:=-1.12

(pcs)
Open:=16.9
Low:=16.57
Time:=17:15:41
Change:=-0.19
Volume:=2769124
Cur:=16.8
Bid:=16.56
Ask:=17.17
High:=16.94
Change %:=-1.12

(pdm)
Open:=20.83
Low:=20.52
Time:=7:52:03
Change:=-0.22
Volume:=670041
Cur:=20.65
Bid:=20.04
Ask:=21.14
High:=20.83
Change %:=-1.05

(peb)
Open:=20.06
Low:=19.96
Time:=7:52:03
Change:=-0.17
Volume:=247587
Cur:=19.99
Bid:=19.54
Ask:=20.54
High:=20.2
Change %:=-0.84

(peet)
Open:=60.13
Low:=59.4937
Time:=17:04:29
Change:=0.16
Volume:=97032
Cur:=60.47
Bid:=59.52
Ask:=61.07
High:=60.61
Change %:=0.27

(pei)
Open:=15.83
Low:=15.35
Time:=16:12:18
Change:=-0.46
Volume:=258981
Cur:=15.47
Bid:=15.04
Ask:=15.95
High:=16.03
Change %:=-2.89

(petm)
Open:=44.73
Low:=44.28
Time:=7:22:03
Change:=-0.52
Volume:=545769
Cur:=44.48
Bid:=44.21
Ask:=45.4
High:=44.77
Change %:=-1.16

(pfcb)
Open:=40.36
Low:=40.29
Time:=16:23:21
Change:=0.15
Volume:=367029
Cur:=40.74
Bid:=40.74
Ask:=41.3
High:=41.06
Change %:=0.37

(pfe)
Open:=19.57
Low:=19.5
Time:=7:52:03
Change:=-0.11
Volume:=34380304
Cur:=19.64
Bid:=19.63
Ask:=19.64
High:=19.67
Change %:=-0.56

(pg)
Open:=64.69
Low:=64.28
Time:=7:52:03
Change:=-0.28
Volume:=8358271
Cur:=64.55
Bid:=64.53
Ask:=64.54
High:=64.79
Change %:=-0.43

(pgi)
Open:=7.88
Low:=7.75
Time:=16:44:17
Change:=-0.2
Volume:=78422
Cur:=7.75
Bid:=7.43
Ask:=7.88
High:=7.91
Change %:=-2.52

(pgn)
Open:=47.25
Low:=46.89
Time:=7:52:03
Change:=-0.52
Volume:=1058514
Cur:=47.05
Bid:=46.87
Ask:=47.19
High:=47.41
Change %:=-1.09

(pgnx)
Open:=7.31
Low:=6.8503
Time:=7:22:03
Change:=-0.31
Volume:=211089
Cur:=7.06
Bid:=6.18
Ask:=7.74
High:=7.31
Change %:=-4.21

(pgti)
Open:=1.8
Low:=1.8
Time:=16:06:28
Change:=0.11
Volume:=62594
Cur:=1.9
Bid:=1.51
Ask:=3.29
High:=1.9
Change %:=6.15

(phh)
Open:=19.52
Low:=19.08
Time:=17:35:01
Change:=-0.34
Volume:=571809
Cur:=19.21
Bid:=18.69
Ask:=19.75
High:=19.57
Change %:=-1.74

(phiik)
Open:=22.19
Low:=21.87
Time:=16:38:24
Change:=-0.3
Volume:=10242
Cur:=21.9
Bid:=21.52
Ask:=24.1
High:=22.72
Change %:=-1.35

(phm)
Open:=7.04
Low:=6.91
Time:=7:52:03
Change:=-0.15
Volume:=6894112
Cur:=6.94
Bid:=6.94
Ask:=6.99
High:=7.095
Change %:=-2.12

(pike)
Open:=9.27
Low:=8.99
Time:=16:11:59
Change:=-0.13
Volume:=28988
Cur:=9.17
Bid:=8.38
Ask:=10.22
High:=9.29
Change %:=-1.40

(pke)
Open:=27.79
Low:=27.33
Time:=7:52:03
Change:=-0.47
Volume:=65371
Cur:=27.48
Bid:=25.43
Ask:=28.84
High:=27.93
Change %:=-1.68

(pki)
Open:=26.08
Low:=25.68
Time:=7:52:03
Change:=-0.33
Volume:=615899
Cur:=25.86
Bid:=25.64
Ask:=26.17
High:=26.2
Change %:=-1.26

(pl)
Open:=22.17
Low:=21.47
Time:=17:05:26
Change:=-0.53
Volume:=720049
Cur:=21.81
Bid:=21.21
Ask:=22.32
High:=22.27
Change %:=-2.37

(plce)
Open:=46.82
Low:=46.31
Time:=7:22:03
Change:=0.01
Volume:=558980
Cur:=46.81
Bid:=45.95
Ask:=46.83
High:=47.22
Change %:=0.02

(plcm)
Open:=30.8
Low:=30.29
Time:=7:22:03
Change:=-0.28
Volume:=1542317
Cur:=30.74
Bid:=30.01
Ask:=30.99
High:=31.17
Change %:=-0.90

(plfe)
Open:=11.26
Low:=11.1
Time:=7:22:03
Change:=-0.03
Volume:=61623
Cur:=11.22
Bid:=10.91
Ask:=13.18
High:=11.31
Change %:=-0.27

(plpc)
Open:=71.83
Low:=69.35
Time:=7:22:03
Change:=-2.47
Volume:=14631
Cur:=69.42
Bid:=65.1
Ask:=74.51
High:=71.83
Change %:=-3.44

(pm)
Open:=66.8
Low:=66.48
Time:=17:06:29
Change:=-0.1
Volume:=4247979
Cur:=66.83
Bid:=66.7
Ask:=66.99
High:=67.44
Change %:=-0.15

(pnm)
Open:=16.68
Low:=16.34
Time:=7:52:03
Change:=-0.26
Volume:=1040431
Cur:=16.5
Bid:=16.26
Ask:=16.89
High:=16.71
Change %:=-1.55

(pnra)
Open:=129.89
Low:=128.03
Time:=16:39:42
Change:=-1.91
Volume:=342974
Cur:=128.33
Bid:=128.24
Ask:=129.21
High:=130.74
Change %:=-1.47

(pnw)
Open:=43.7
Low:=43.16
Time:=17:20:30
Change:=-0.57
Volume:=1487494
Cur:=43.33
Bid:=42.79
Ask:=43.74
High:=43.78
Change %:=-1.30

(pnx)
Open:=2.4
Low:=2.35
Time:=7:52:03
Change:=-0.04
Volume:=324619
Cur:=2.37
Bid:=2.3
Ask:=2.51
High:=2.4
Change %:=-1.66

(podd)
Open:=22.07
Low:=21.52
Time:=17:07:44
Change:=-0.62
Volume:=153795
Cur:=21.59
Bid:=21.51
Ask:=22.12
High:=22.15
Change %:=-2.79

(powi)
Open:=36.37
Low:=35.58
Time:=7:22:03
Change:=-0.18
Volume:=249410
Cur:=36.3
Bid:=35.55
Ask:=37.08
High:=36.37
Change %:=-0.49

(ppc)
Open:=5.04
Low:=4.79
Time:=17:46:10
Change:=-0.09
Volume:=764272
Cur:=4.99
Bid:=4.68
Ask:=4.99
High:=5.06
Change %:=-1.77

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

(ppg)
Open:=89.49
Low:=88.18
Time:=16:27:36
Change:=-0.96
Volume:=1387410
Cur:=88.71
Bid:=88.41
Ask:=88.7
High:=89.49
Change %:=-1.07

(pq)
Open:=7.42
Low:=7.05
Time:=7:52:03
Change:=-0.28
Volume:=969246
Cur:=7.15
Bid:=7.36
Ask:=7.45
High:=7.42
Change %:=-3.77

(praa)
Open:=79.18
Low:=77.53
Time:=7:22:03
Change:=-0.88
Volume:=51584
Cur:=78.79
Bid:=79.06
Ask:=81.2
High:=79.25
Change %:=-1.10

(prgo)
Open:=91.39
Low:=89.79
Time:=7:22:03
Change:=-1.16
Volume:=316950
Cur:=90.64
Bid:=90.33
Ask:=91.49
High:=92.21
Change %:=-1.26

(prim)
Open:=12.78
Low:=12.59
Time:=7:22:03
Change:=0.06
Volume:=149276
Cur:=12.86
Bid:=12.89
Ask:=13.32
High:=13.08
Change %:=0.47

(prm)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=7.12
Bid:=
Ask:=
High:=
Change %:=0.00

(prs)
Open:=5.99
Low:=5.94
Time:=16:11:59
Change:=-0.04
Volume:=27773
Cur:=5.96
Bid:=5.43
Ask:=6.47
High:=6.04
Change %:=-0.67

(prsp)
Open:=44.39
Low:=43.31
Time:=7:22:03
Change:=-0.76
Volume:=120055
Cur:=43.72
Bid:=42.76
Ask:=44.56
High:=44.67
Change %:=-1.71

(prx)
Open:=34.32
Low:=33.48
Time:=7:52:03
Change:=-0.77
Volume:=200259
Cur:=33.72
Bid:=32.91
Ask:=34.39
High:=34.4
Change %:=-2.23

(pss)
Open:=13.97
Low:=13.67
Time:=16:54:35
Change:=-0.23
Volume:=921121
Cur:=13.86
Bid:=13.48
Ask:=14.25
High:=14.02
Change %:=-1.63

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

(pva)
Open:=12.94
Low:=12.69
Time:=7:52:03
Change:=0.11
Volume:=1034814
Cur:=13.12
Bid:=12.67
Ask:=13.51
High:=13.15
Change %:=0.85

(pvtb)
Open:=13.41
Low:=13.19
Time:=17:35:03
Change:=-0.23
Volume:=370434
Cur:=13.29
Bid:=12.9
Ask:=13.5
High:=13.44
Change %:=-1.70

(pzn)
Open:=5.89
Low:=5.77
Time:=7:52:03
Change:=-0.03
Volume:=34110
Cur:=5.86
Bid:=5.67
Ask:=6.12
High:=5.97
Change %:=-0.51

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

(pzza)
Open:=31.39
Low:=31.28
Time:=7:22:03
Change:=-0.05
Volume:=87573
Cur:=31.49
Bid:=30.78
Ask:=32.19
High:=31.72
Change %:=-0.16

(qcom)
Open:=54.87
Low:=54.53
Time:=7:22:03
Change:=0.32
Volume:=16077089
Cur:=55.28
Bid:=55.18
Ask:=55.25
High:=55.31
Change %:=0.58

(qcor)
Open:=26.35
Low:=26.061
Time:=17:08:51
Change:=0.21
Volume:=573864
Cur:=26.66
Bid:=26.03
Ask:=26.66
High:=26.71
Change %:=0.79

(qdel)
Open:=15.71
Low:=15.47
Time:=16:49:16
Change:=-0.14
Volume:=81039
Cur:=15.53
Bid:=15.16
Ask:=16.04
High:=15.7925
Change %:=-0.89

(qgen)
Open:=17.95
Low:=17.71
Time:=7:22:03
Change:=-0.38
Volume:=1173061
Cur:=17.9
Bid:=17.36
Ask:=17.9
High:=17.96
Change %:=-2.08

(qlty)
Open:=12.67
Low:=12.36
Time:=16:40:59
Change:=-0.43
Volume:=61859
Cur:=12.39
Bid:=8.51
Ask:=12.79
High:=12.7
Change %:=-3.35

(r)
Open:=56.94
Low:=56.22
Time:=16:15:39
Change:=-0.39
Volume:=368082
Cur:=56.63
Bid:=55.94
Ask:=56.61
High:=56.94
Change %:=-0.68

(rad)
Open:=1.25
Low:=1.24
Time:=7:52:03
Change:=-0.04
Volume:=3598759
Cur:=1.24
Bid:=1.24
Ask:=1.25
High:=1.27
Change %:=-3.13

(rah)
Open:=85.92
Low:=85.49
Time:=16:14:09
Change:=0.13
Volume:=688661
Cur:=86.13
Bid:=62.04
Ask:=96.95
High:=86.21
Change %:=0.15

(ras)
Open:=5.98
Low:=5.65
Time:=7:52:03
Change:=-0.38
Volume:=1365316
Cur:=5.67
Bid:=5.36
Ask:=5.97
High:=6.04
Change %:=-6.28

(rden)
Open:=30.36
Low:=30.11
Time:=16:28:21
Change:=-0.06
Volume:=93838
Cur:=30.52
Bid:=29.31
Ask:=31.42
High:=30.66
Change %:=-0.20

(recn)
Open:=12.4
Low:=12.05
Time:=16:45:21
Change:=-0.29
Volume:=818722
Cur:=12.22
Bid:=11.79
Ask:=12.61
High:=12.44
Change %:=-2.32

(reg)
Open:=46.46
Low:=45.82
Time:=16:12:53
Change:=-0.23
Volume:=1140591
Cur:=46.32
Bid:=45.72
Ask:=46.86
High:=46.51
Change %:=-0.49

(ren)
Open:=17.04
Low:=16.75
Time:=7:52:03
Change:=-0.29
Volume:=501467
Cur:=16.76
Bid:=16.33
Ask:=17.12
High:=17.12
Change %:=-1.70

(rev)
Open:=18.91
Low:=18.45
Time:=17:20:11
Change:=-0.4
Volume:=108287
Cur:=18.73
Bid:=18.31
Ask:=19.29
High:=19.12
Change %:=-2.09

(revu)
Open:=0.23
Low:=0.23
Time:=16:46:43
Change:=0.0001
Volume:=283476
Cur:=0.23
Bid:=0.2001
Ask:=0.2699
High:=0.245
Change %:=0.04

(rfmd)
Open:=5.98
Low:=5.71
Time:=16:31:30
Change:=-0.2
Volume:=5123144
Cur:=5.82
Bid:=5.82
Ask:=5.85
High:=6.01
Change %:=-3.32

(rgr)
Open:=22.92
Low:=22.4801
Time:=7:52:03
Change:=-0.32
Volume:=123294
Cur:=22.75
Bid:=22.2
Ask:=23.34
High:=23.185
Change %:=-1.39

(rhi)
Open:=25.27
Low:=24.53
Time:=17:24:04
Change:=-0.51
Volume:=1610742
Cur:=24.87
Bid:=24.57
Ask:=25.16
High:=25.28
Change %:=-2.01

(rigl)
Open:=10.15
Low:=9.72
Time:=17:05:48
Change:=-0.4
Volume:=495702
Cur:=9.75
Bid:=9.55
Ask:=9.65
High:=10.19
Change %:=-3.94

(rimm)
Open:=27.37
Low:=26.42
Time:=7:22:03
Change:=-0.84
Volume:=15196121
Cur:=26.68
Bid:=26.6
Ask:=26.71
High:=27.58
Change %:=-3.05

(rjet)
Open:=4.56
Low:=4.38
Time:=16:30:00
Change:=-0.42
Volume:=753067
Cur:=4.48
Bid:=4.48
Ask:=4.62
High:=4.62
Change %:=-8.57

(rkt)
Open:=61.82
Low:=59.71
Time:=7:52:03
Change:=-2.36
Volume:=1096033
Cur:=59.83
Bid:=56.8
Ask:=64.34
High:=62.79
Change %:=-3.79

(rli)
Open:=62.44
Low:=61.7
Time:=7:52:03
Change:=-0.6
Volume:=100733
Cur:=62.03
Bid:=51.15
Ask:=64.19
High:=62.48
Change %:=-0.96

(rloc)
Open:=20.12
Low:=19.545
Time:=17:35:06
Change:=-0.63
Volume:=259084
Cur:=19.65
Bid:=19.1
Ask:=20.16
High:=20.12
Change %:=-3.11

(rnow)
Open:=29.49
Low:=28.73
Time:=16:54:33
Change:=-0.46
Volume:=190131
Cur:=29.08
Bid:=28.47
Ask:=29.64
High:=29.7664
Change %:=-1.56

(rnr)
Open:=69.65
Low:=68.03
Time:=7:52:03
Change:=-1.08
Volume:=430167
Cur:=68.61
Bid:=62.51
Ask:=72.69
High:=69.9283
Change %:=-1.55

(rnst)
Open:=15.0
Low:=14.96
Time:=16:41:44
Change:=0.14
Volume:=53779
Cur:=15.22
Bid:=14.08
Ask:=15.56
High:=15.24
Change %:=0.93

(roc)
Open:=57.2
Low:=56.06
Time:=7:52:03
Change:=-0.52
Volume:=657453
Cur:=57.06
Bid:=46.03
Ask:=59.66
High:=57.46
Change %:=-0.90

(rocm)
Open:=9.12
Low:=9.1
Time:=17:09:28
Change:=0.0
Volume:=24332
Cur:=9.1
Bid:=8.77
Ask:=9.18
High:=9.19
Change %:=0.00

(rodm)
Open:=1.65
Low:=1.43
Time:=7:22:03
Change:=-0.21
Volume:=112043
Cur:=1.44
Bid:=1.41
Ask:=1.73
High:=1.65
Change %:=-12.73

(roiak)
Open:=1.6639
Low:=1.62
Time:=16:07:13
Change:=0.01
Volume:=63164
Cur:=1.66
Bid:=1.36
Ask:=1.87
High:=1.68
Change %:=0.61

(rok)
Open:=80.67
Low:=79.99
Time:=7:52:03
Change:=0.12
Volume:=1078860
Cur:=81.22
Bid:=80.45
Ask:=81.2
High:=81.3685
Change %:=0.15

(rol)
Open:=20.7
Low:=20.24
Time:=7:52:03
Change:=-0.41
Volume:=199268
Cur:=20.37
Bid:=20.23
Ask:=20.92
High:=20.71
Change %:=-1.97

(roll)
Open:=39.09
Low:=38.67
Time:=7:22:03
Change:=-0.46
Volume:=52423
Cur:=38.75
Bid:=38.02
Ask:=39.68
High:=39.11
Change %:=-1.17

(rop)
Open:=81.8
Low:=80.46
Time:=7:52:03
Change:=-1.15
Volume:=268270
Cur:=81.02
Bid:=79.97
Ask:=81.93
High:=81.84
Change %:=-1.40

(rose)
Open:=55.21
Low:=54.57
Time:=7:22:03
Change:=-0.79
Volume:=942491
Cur:=55.14
Bid:=54.96
Ask:=57.31
High:=55.73
Change %:=-1.41

(rost)
Open:=77.34
Low:=77.02
Time:=7:22:03
Change:=-0.47
Volume:=727542
Cur:=77.2
Bid:=77.2
Ask:=78.12
High:=77.67
Change %:=-0.61

(rt)
Open:=11.04
Low:=10.81
Time:=7:52:03
Change:=-0.13
Volume:=394619
Cur:=10.94
Bid:=10.86
Ask:=11.28
High:=11.13
Change %:=-1.17

(rtec)
Open:=10.43
Low:=10.27
Time:=7:22:03
Change:=-0.01
Volume:=187008
Cur:=10.49
Bid:=10.24
Ask:=10.8
High:=10.5501
Change %:=-0.10

(rtix)
Open:=3.12
Low:=3.08
Time:=16:14:06
Change:=-0.01
Volume:=228807
Cur:=3.08
Bid:=3.04
Ask:=3.13
High:=3.14
Change %:=-0.32

(rue)
Open:=33.05
Low:=32.56
Time:=17:30:00
Change:=-0.12
Volume:=147277
Cur:=33.05
Bid:=32.31
Ask:=33.77
High:=33.15
Change %:=-0.36

(rwt)
Open:=14.79
Low:=14.56
Time:=16:27:44
Change:=-0.25
Volume:=629685
Cur:=14.6
Bid:=14.51
Ask:=15.04
High:=14.82
Change %:=-1.68

(safm)
Open:=45.61
Low:=44.92
Time:=16:14:57
Change:=-0.71
Volume:=113384
Cur:=45.15
Bid:=44.16
Ask:=45.18
High:=45.79
Change %:=-1.55

(saft)
Open:=41.89
Low:=41.23
Time:=7:22:03
Change:=-0.61
Volume:=21701
Cur:=41.28
Bid:=41.02
Ask:=41.81
High:=41.94
Change %:=-1.46

(sam)
Open:=90.0
Low:=88.64
Time:=7:52:03
Change:=-0.44
Volume:=51652
Cur:=89.67
Bid:=88.49
Ask:=89.99
High:=90.0
Change %:=-0.49

(sanm)
Open:=9.14
Low:=8.8
Time:=7:22:03
Change:=-0.24
Volume:=500371
Cur:=8.96
Bid:=8.67
Ask:=9.29
High:=9.48
Change %:=-2.61

(sbib)
Open:=7.66
Low:=7.54
Time:=7:22:03
Change:=-0.06
Volume:=439706
Cur:=7.63
Bid:=7.3
Ask:=8.0
High:=7.66
Change %:=-0.78

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

(sbsi)
Open:=20.41
Low:=19.94
Time:=7:22:03
Change:=-0.54
Volume:=30541
Cur:=20.02
Bid:=16.83
Ask:=20.9
High:=20.52
Change %:=-2.63

(sbux)
Open:=39.52
Low:=39.1627
Time:=7:22:03
Change:=-0.4
Volume:=4333221
Cur:=39.4
Bid:=39.35
Ask:=39.37
High:=39.875
Change %:=-1.01

(scl)
Open:=72.31
Low:=71.06
Time:=7:52:03
Change:=-1.13
Volume:=16512
Cur:=71.57
Bid:=67.44
Ask:=77.21
High:=72.61
Change %:=-1.55

(scmp)
Open:=4.14
Low:=4.1
Time:=16:40:12
Change:=-0.02
Volume:=5980
Cur:=4.11
Bid:=4.04
Ask:=5.16
High:=4.14
Change %:=-0.48

(scs)
Open:=10.65
Low:=10.5
Time:=16:36:52
Change:=-0.11
Volume:=724065
Cur:=10.56
Bid:=10.57
Ask:=10.9
High:=10.68
Change %:=-1.03

(scvl)
Open:=32.54
Low:=31.91
Time:=16:40:09
Change:=-0.56
Volume:=31202
Cur:=32.15
Bid:=30.7
Ask:=32.47
High:=32.54
Change %:=-1.71

(seb)
Open:=2475.0
Low:=2450.0
Time:=16:10:26
Change:=28.2
Volume:=1475
Cur:=2501.2
Bid:=2453.0
Ask:=2516.92
High:=2520.0
Change %:=1.14

(see)
Open:=22.9
Low:=22.5
Time:=7:52:03
Change:=-0.48
Volume:=1178607
Cur:=22.56
Bid:=22.27
Ask:=22.82
High:=23.02
Change %:=-2.08

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

(sf)
Open:=37.1
Low:=36.24
Time:=7:52:03
Change:=-0.69
Volume:=678734
Cur:=36.5
Bid:=35.61
Ask:=37.18
High:=37.23
Change %:=-1.86

(sfsf)
Open:=28.15
Low:=27.21
Time:=7:22:03
Change:=-1.16
Volume:=1841014
Cur:=27.27
Bid:=26.7
Ask:=27.99
High:=28.23
Change %:=-4.08

(shld)
Open:=73.86
Low:=72.51
Time:=16:11:18
Change:=-0.53
Volume:=251218
Cur:=73.7
Bid:=72.75
Ask:=73.66
High:=75.2
Change %:=-0.71

(shoo)
Open:=40.73
Low:=39.52
Time:=7:22:03
Change:=-1.12
Volume:=413843
Cur:=39.66
Bid:=39.4
Ask:=40.58
High:=40.85
Change %:=-2.75

(shw)
Open:=83.19
Low:=82.99
Time:=17:13:52
Change:=0.21
Volume:=1661472
Cur:=83.41
Bid:=82.38
Ask:=83.59
High:=84.11
Change %:=0.25

(sial)
Open:=72.87
Low:=71.38
Time:=7:22:03
Change:=-1.2
Volume:=780372
Cur:=72.02
Bid:=71.33
Ask:=71.99
High:=73.05
Change %:=-1.64

(simg)
Open:=6.34
Low:=6.06
Time:=7:22:03
Change:=-0.22
Volume:=381442
Cur:=6.16
Bid:=6.02
Ask:=6.48
High:=6.38
Change %:=-3.45

(siro)
Open:=54.76
Low:=53.61
Time:=7:22:03
Change:=-1.05
Volume:=191519
Cur:=54.0
Bid:=51.03
Ask:=57.06
High:=54.81
Change %:=-1.91

(sivb)
Open:=59.19
Low:=58.69
Time:=17:35:05
Change:=-0.28
Volume:=397227
Cur:=59.3
Bid:=58.6
Ask:=60.11
High:=59.44
Change %:=-0.47

(sji)
Open:=53.76
Low:=52.65
Time:=17:20:17
Change:=-1.07
Volume:=208168
Cur:=52.96
Bid:=52.24
Ask:=53.08
High:=53.85
Change %:=-1.98

(sjm)
Open:=75.96
Low:=75.36
Time:=17:08:33
Change:=0.36
Volume:=986133
Cur:=76.66
Bid:=75.75
Ask:=77.36
High:=76.84
Change %:=0.47

(sjw)
Open:=24.0
Low:=23.73
Time:=17:32:36
Change:=-0.33
Volume:=32972
Cur:=23.83
Bid:=23.52
Ask:=25.07
High:=24.18
Change %:=-1.37

(slh)
Open:=58.61
Low:=57.73
Time:=16:47:49
Change:=-0.95
Volume:=257763
Cur:=58.02
Bid:=55.23
Ask:=59.98
High:=58.63
Change %:=-1.61

(slrc)
Open:=24.5
Low:=24.05
Time:=7:22:03
Change:=-0.46
Volume:=225549
Cur:=24.05
Bid:=24.02
Ask:=24.64
High:=24.5
Change %:=-1.88

(smg)
Open:=51.05
Low:=50.3
Time:=7:52:03
Change:=-0.71
Volume:=330322
Cur:=50.47
Bid:=49.83
Ask:=51.11
High:=51.49
Change %:=-1.39

(smod)
Open:=9.18
Low:=9.16
Time:=16:00:03
Change:=-0.01
Volume:=1177098
Cur:=9.17
Bid:=9.17
Ask:=9.18
High:=9.19
Change %:=-0.11

(smrt)
Open:=9.75
Low:=9.56
Time:=16:22:00
Change:=-0.1
Volume:=142796
Cur:=9.68
Bid:=9.63
Ask:=9.71
High:=9.78
Change %:=-1.02

(smsi)
Open:=4.11
Low:=3.89
Time:=7:22:03
Change:=-0.26
Volume:=300256
Cur:=3.89
Bid:=3.89
Ask:=4.18
High:=4.11
Change %:=-6.27

(sndk)
Open:=41.21
Low:=39.9
Time:=16:02:13
Change:=-1.12
Volume:=5732054
Cur:=40.5
Bid:=40.49
Ask:=40.52
High:=41.43
Change %:=-2.69

(snh)
Open:=23.61
Low:=23.37
Time:=17:17:36
Change:=0.11
Volume:=1197644
Cur:=23.78
Bid:=23.75
Ask:=23.84
High:=23.83
Change %:=0.46

(solr)
Open:=14.72
Low:=14.27
Time:=7:22:03
Change:=-0.54
Volume:=3463721
Cur:=14.6
Bid:=14.63
Ask:=14.65
High:=14.87
Change %:=-3.57

(sonc)
Open:=10.65
Low:=10.52
Time:=7:22:03
Change:=0.01
Volume:=436226
Cur:=10.74
Bid:=10.63
Ask:=10.76
High:=10.83
Change %:=0.09

(sone)
Open:=7.1
Low:=6.91
Time:=7:22:03
Change:=-0.17
Volume:=157689
Cur:=6.94
Bid:=6.64
Ask:=7.3
High:=7.1
Change %:=-2.39

(spec)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.11
Low:=15.05
Time:=16:08:24
Change:=-0.07
Volume:=7717233
Cur:=15.13
Bid:=15.1
Ask:=15.16
High:=15.2
Change %:=-0.46

(spmd)
Open:=3.85
Low:=3.82
Time:=16:09:49
Change:=0.08
Volume:=65172
Cur:=3.94
Bid:=3.91
Ask:=3.94
High:=3.98
Change %:=2.07

(spn)
Open:=39.625
Low:=38.49
Time:=17:35:00
Change:=-1.05
Volume:=869764
Cur:=38.58
Bid:=37.69
Ask:=39.35
High:=39.625
Change %:=-2.65

(sptn)
Open:=20.29
Low:=20.02
Time:=16:51:15
Change:=-0.1
Volume:=123920
Cur:=20.21
Bid:=19.74
Ask:=20.81
High:=20.65
Change %:=-0.49

(spw)
Open:=80.92
Low:=79.41
Time:=16:52:02
Change:=-1.14
Volume:=372690
Cur:=79.91
Bid:=77.65
Ask:=82.83
High:=81.0999
Change %:=-1.41

(srcl)
Open:=90.46
Low:=89.51
Time:=16:10:26
Change:=-1.11
Volume:=221335
Cur:=89.8
Bid:=89.01
Ask:=89.77
High:=90.46
Change %:=-1.22

(srdx)
Open:=11.65
Low:=11.5
Time:=17:31:46
Change:=-0.03
Volume:=37428
Cur:=11.68
Bid:=11.01
Ask:=12.36
High:=11.76
Change %:=-0.26

(sri)
Open:=14.57
Low:=14.15
Time:=17:13:03
Change:=-0.46
Volume:=66849
Cur:=14.21
Bid:=13.81
Ask:=14.58
High:=14.57
Change %:=-3.14

(srsl)
Open:=9.4
Low:=9.03
Time:=7:22:03
Change:=-0.38
Volume:=13537
Cur:=9.03
Bid:=9.03
Ask:=9.29
High:=9.4
Change %:=-4.04

(srx)
Open:=31.22
Low:=31.21
Time:=16:03:05
Change:=0.0
Volume:=654076
Cur:=31.22
Bid:=31.21
Ask:=31.24
High:=31.24
Change %:=0.00

(srz)
Open:=9.43
Low:=9.0
Time:=17:35:03
Change:=-0.43
Volume:=584771
Cur:=9.1
Bid:=8.72
Ask:=9.13
High:=9.57
Change %:=-4.51

(ssp)
Open:=8.62
Low:=8.31
Time:=7:52:03
Change:=-0.31
Volume:=309905
Cur:=8.4
Bid:=8.05
Ask:=8.75
High:=8.68
Change %:=-3.56

(stba)
Open:=17.27
Low:=16.78
Time:=16:01:57
Change:=-0.43
Volume:=56084
Cur:=16.93
Bid:=14.25
Ask:=17.91
High:=17.39
Change %:=-2.48

(stfc)
Open:=17.26
Low:=16.98
Time:=16:19:31
Change:=-0.23
Volume:=16950
Cur:=17.06
Bid:=16.86
Ask:=17.87
High:=17.26
Change %:=-1.33

(sti)
Open:=24.5
Low:=23.76
Time:=17:41:44
Change:=-0.69
Volume:=4634559
Cur:=23.95
Bid:=23.8
Ask:=23.96
High:=24.55
Change %:=-2.80

(stnr)
Open:=49.49
Low:=49.15
Time:=7:22:03
Change:=-0.25
Volume:=36853
Cur:=49.36
Bid:=47.66
Ask:=51.98
High:=49.72
Change %:=-0.50

(stu)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.53
Low:=20.18
Time:=7:52:03
Change:=-0.25
Volume:=464890
Cur:=20.32
Bid:=19.85
Ask:=20.86
High:=20.6
Change %:=-1.22

(stx)
Open:=16.8
Low:=16.13
Time:=7:22:03
Change:=-0.28
Volume:=6974474
Cur:=16.53
Bid:=16.52
Ask:=16.67
High:=16.8
Change %:=-1.67

(sui)
Open:=38.08
Low:=37.57
Time:=7:52:03
Change:=-0.41
Volume:=79549
Cur:=37.87
Bid:=36.62
Ask:=39.36
High:=38.1
Change %:=-1.07

(sumr)
Open:=8.45
Low:=8.29
Time:=7:22:03
Change:=-0.09
Volume:=49742
Cur:=8.4
Bid:=8.16
Ask:=8.43
High:=8.5
Change %:=-1.06

(supx)
Open:=21.22
Low:=20.9
Time:=7:22:03
Change:=-0.21
Volume:=42095
Cur:=21.14
Bid:=20.5
Ask:=21.93
High:=21.25
Change %:=-0.98

(sur)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=39.5
Bid:=38.56
Ask:=39.64
High:=
Change %:=0.00

(swk)
Open:=69.52
Low:=67.94
Time:=17:26:59
Change:=-1.08
Volume:=1800978
Cur:=68.61
Bid:=68.52
Ask:=68.85
High:=70.03
Change %:=-1.55

(swm)
Open:=57.0
Low:=55.82
Time:=16:46:36
Change:=-1.15
Volume:=113786
Cur:=55.85
Bid:=55.17
Ask:=56.56
High:=57.0
Change %:=-2.02

(sxt)
Open:=37.9
Low:=37.15
Time:=7:52:03
Change:=-0.54
Volume:=97372
Cur:=37.41
Bid:=36.55
Ask:=38.13
High:=37.91
Change %:=-1.42

(sy)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.29
Low:=19.93
Time:=16:33:07
Change:=-0.1
Volume:=136336
Cur:=20.28
Bid:=19.76
Ask:=20.32
High:=20.48
Change %:=-0.49

(symc)
Open:=18.87
Low:=18.6
Time:=16:11:51
Change:=-0.105
Volume:=8363846
Cur:=18.865
Bid:=18.65
Ask:=18.84
High:=18.94
Change %:=-0.55

(symm)
Open:=6.16
Low:=5.86
Time:=7:22:03
Change:=-0.3
Volume:=65302
Cur:=5.87
Bid:=5.86
Ask:=6.01
High:=6.16
Change %:=-4.86

(synm)
Open:=1.39
Low:=1.32
Time:=7:22:03
Change:=-0.05
Volume:=705553
Cur:=1.32
Bid:=1.32
Ask:=1.35
High:=1.39
Change %:=-3.65

(syno)
Open:=17.7
Low:=17.52
Time:=7:22:03
Change:=-0.13
Volume:=14132
Cur:=17.6
Bid:=17.07
Ask:=17.83
High:=17.86
Change %:=-0.73

(synt)
Open:=57.89
Low:=57.01
Time:=7:22:03
Change:=-0.19
Volume:=129197
Cur:=57.97
Bid:=54.75
Ask:=61.85
High:=58.15
Change %:=-0.33

(syx)
Open:=16.1
Low:=15.94
Time:=16:27:17
Change:=-0.1
Volume:=35585
Cur:=16.05
Bid:=15.51
Ask:=16.62
High:=16.13
Change %:=-0.62

(t)
Open:=30.17
Low:=29.83
Time:=16:00:02
Change:=-0.19
Volume:=20251225
Cur:=30.12
Bid:=30.11
Ask:=30.12
High:=30.18
Change %:=-0.63

(tal)
Open:=31.11
Low:=30.05
Time:=7:52:03
Change:=-0.56
Volume:=461464
Cur:=30.61
Bid:=29.86
Ask:=30.65
High:=31.19
Change %:=-1.80

(tap)
Open:=44.65
Low:=43.91
Time:=7:52:03
Change:=-0.58
Volume:=1163976
Cur:=44.24
Bid:=43.7
Ask:=44.37
High:=44.65
Change %:=-1.29

(tasr)
Open:=4.26
Low:=4.17
Time:=7:22:03
Change:=-0.12
Volume:=233846
Cur:=4.17
Bid:=4.17
Ask:=4.48
High:=4.26
Change %:=-2.80

(tast)
Open:=10.09
Low:=9.89
Time:=7:22:03
Change:=-0.045
Volume:=60108
Cur:=10.12
Bid:=9.5
Ask:=10.77
High:=10.16
Change %:=-0.44

(tat)
Open:=1.66
Low:=1.6
Time:=9:27:09
Change:=-0.08
Volume:=982661
Cur:=1.61
Bid:=1.6
Ask:=1.65
High:=1.68
Change %:=-4.73

(tayc)
Open:=9.17
Low:=8.86
Time:=16:58:13
Change:=-0.29
Volume:=7015
Cur:=8.88
Bid:=7.97
Ask:=10.25
High:=9.17
Change %:=-3.16

(tbnk)
Open:=20.92
Low:=20.6
Time:=7:22:03
Change:=-0.23
Volume:=15048
Cur:=20.77
Bid:=20.22
Ask:=21.65
High:=20.92
Change %:=-1.10

(tc)
Open:=9.92
Low:=9.72
Time:=17:35:01
Change:=-0.14
Volume:=1205544
Cur:=9.78
Bid:=9.7
Ask:=10.0
High:=10.03
Change %:=-1.41

(tcb)
Open:=13.15
Low:=12.83
Time:=17:35:03
Change:=-0.29
Volume:=1346924
Cur:=12.96
Bid:=12.48
Ask:=13.33
High:=13.16
Change %:=-2.19

(tco)
Open:=61.68
Low:=60.64
Time:=7:52:03
Change:=-0.18
Volume:=418171
Cur:=61.58
Bid:=55.2
Ask:=62.55
High:=61.74
Change %:=-0.29

(tcrd)
Open:=12.79
Low:=12.75
Time:=16:40:08
Change:=0.01
Volume:=28203
Cur:=12.78
Bid:=11.98
Ask:=13.65
High:=12.89
Change %:=0.08

(tdy)
Open:=49.38
Low:=48.53
Time:=16:46:35
Change:=-0.73
Volume:=204105
Cur:=48.72
Bid:=48.13
Ask:=49.34
High:=49.38
Change %:=-1.48

(te)
Open:=18.62
Low:=18.4
Time:=16:21:44
Change:=-0.07
Volume:=2012913
Cur:=18.61
Bid:=18.47
Ask:=18.58
High:=18.63
Change %:=-0.37

(tecua)
Open:=10.4
Low:=10.4
Time:=16:40:27
Change:=0.02
Volume:=31030
Cur:=10.45
Bid:=10.11
Ask:=11.15
High:=10.7
Change %:=0.19

(ten)
Open:=43.35
Low:=41.81
Time:=7:52:03
Change:=-1.43
Volume:=457211
Cur:=42.25
Bid:=41.26
Ask:=42.45
High:=43.5
Change %:=-3.27

(ter)
Open:=13.59
Low:=13.21
Time:=17:09:52
Change:=-0.21
Volume:=2670245
Cur:=13.48
Bid:=13.31
Ask:=13.64
High:=13.66
Change %:=-1.53

(teva)
Open:=47.72
Low:=47.26
Time:=16:03:31
Change:=-0.67
Volume:=3736213
Cur:=47.3
Bid:=47.28
Ask:=47.31
High:=47.97
Change %:=-1.40

(tfx)
Open:=61.68
Low:=60.9
Time:=16:21:42
Change:=-0.4
Volume:=202461
Cur:=61.38
Bid:=58.22
Ask:=63.36
High:=61.8
Change %:=-0.65

(tg)
Open:=19.53
Low:=19.13
Time:=17:29:34
Change:=-0.23
Volume:=62745
Cur:=19.42
Bid:=19.02
Ask:=20.19
High:=19.54
Change %:=-1.17

(tgh)
Open:=28.11
Low:=26.35
Time:=16:10:59
Change:=-1.47
Volume:=285177
Cur:=26.79
Bid:=20.0
Ask:=28.86
High:=28.11
Change %:=-5.20

(tgi)
Open:=50.35
Low:=49.47
Time:=7:52:03
Change:=-0.59
Volume:=428390
Cur:=49.9
Bid:=45.49
Ask:=51.93
High:=50.35
Change %:=-1.17

(thff)
Open:=33.21
Low:=32.1132
Time:=7:22:03
Change:=-1.0
Volume:=15868
Cur:=32.23
Bid:=31.64
Ask:=34.24
High:=33.21
Change %:=-3.01

(thmd)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=27.27
Low:=26.32
Time:=17:35:00
Change:=-0.89
Volume:=381130
Cur:=26.51
Bid:=22.82
Ask:=25.78
High:=27.27
Change %:=-3.25

(thrx)
Open:=24.12
Low:=23.59
Time:=7:22:03
Change:=-0.08
Volume:=352354
Cur:=24.1
Bid:=23.58
Ask:=24.77
High:=24.23
Change %:=-0.33

(tie)
Open:=18.59
Low:=18.175
Time:=17:35:00
Change:=-0.39
Volume:=1829725
Cur:=18.29
Bid:=18.18
Ask:=18.45
High:=18.78
Change %:=-2.09

(tif)
Open:=81.38
Low:=80.64
Time:=7:52:03
Change:=-0.69
Volume:=1072548
Cur:=81.19
Bid:=80.71
Ask:=83.72
High:=81.76
Change %:=-0.84

(tiny)
Open:=5.31
Low:=5.21
Time:=17:35:01
Change:=-0.13
Volume:=98321
Cur:=5.22
Bid:=4.98
Ask:=5.54
High:=5.3599
Change %:=-2.43

(tisi)
Open:=24.0
Low:=23.51
Time:=16:40:04
Change:=-0.28
Volume:=62182
Cur:=23.88
Bid:=22.16
Ask:=25.39
High:=24.0
Change %:=-1.16

(tjx)
Open:=55.01
Low:=54.83
Time:=7:52:03
Change:=-0.18
Volume:=1689288
Cur:=55.08
Bid:=54.91
Ask:=55.06
High:=55.26
Change %:=-0.33

(tklc)
Open:=8.51
Low:=8.23
Time:=7:22:03
Change:=-0.24
Volume:=1339372
Cur:=8.31
Bid:=7.97
Ask:=8.66
High:=8.6282
Change %:=-2.81

(tkr)
Open:=48.06
Low:=47.2
Time:=17:21:52
Change:=-0.65
Volume:=980434
Cur:=47.8
Bid:=46.75
Ask:=48.67
High:=48.26
Change %:=-1.34

(tmp)
Open:=40.4
Low:=39.75
Time:=9:27:09
Change:=-0.3
Volume:=12577
Cur:=39.92
Bid:=39.98
Ask:=40.6
High:=40.5
Change %:=-0.75

(tmrk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.33
Low:=39.26
Time:=7:52:03
Change:=-0.65
Volume:=75617
Cur:=40.0
Bid:=38.49
Ask:=41.29
High:=40.33
Change %:=-1.60

(tnk)
Open:=8.85
Low:=8.69
Time:=17:01:45
Change:=-0.24
Volume:=305731
Cur:=8.69
Bid:=8.69
Ask:=8.97
High:=8.96
Change %:=-2.69

(tpgi)
Open:=3.32
Low:=3.1
Time:=16:40:28
Change:=-0.13
Volume:=90523
Cur:=3.19
Bid:=2.06
Ask:=4.06
High:=3.32
Change %:=-3.92

(trad)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=22.28
Low:=21.54
Time:=7:22:03
Change:=-0.34
Volume:=89308
Cur:=22.03
Bid:=21.46
Ask:=22.6
High:=22.32
Change %:=-1.52

(trex)
Open:=20.27
Low:=19.73
Time:=16:31:09
Change:=-0.24
Volume:=603774
Cur:=20.15
Bid:=19.66
Ask:=20.48
High:=20.27
Change %:=-1.18

(trmk)
Open:=22.71
Low:=22.4
Time:=7:22:03
Change:=-0.46
Volume:=227396
Cur:=22.47
Bid:=22.5
Ask:=23.02
High:=22.95
Change %:=-2.01

(trow)
Open:=57.98
Low:=56.64
Time:=7:22:03
Change:=-1.09
Volume:=1775444
Cur:=57.25
Bid:=56.55
Ask:=57.22
High:=58.12
Change %:=-1.87

(trv)
Open:=57.52
Low:=56.37
Time:=16:01:09
Change:=-1.38
Volume:=4184584
Cur:=56.52
Bid:=56.53
Ask:=56.52
High:=57.54
Change %:=-2.38

(tsn)
Open:=18.37
Low:=18.01
Time:=7:52:03
Change:=-0.27
Volume:=3482471
Cur:=18.16
Bid:=18.14
Ask:=18.24
High:=18.42
Change %:=-1.47

(tsra)
Open:=15.65
Low:=15.3
Time:=17:35:05
Change:=-0.35
Volume:=222751
Cur:=15.41
Bid:=15.2
Ask:=15.91
High:=15.73
Change %:=-2.22

(ttec)
Open:=21.58
Low:=20.9
Time:=16:46:14
Change:=-0.62
Volume:=369694
Cur:=20.97
Bid:=20.37
Ask:=21.45
High:=21.58
Change %:=-2.87

(ttek)
Open:=21.89
Low:=21.53
Time:=7:22:03
Change:=-0.36
Volume:=146177
Cur:=21.65
Bid:=21.54
Ask:=22.17
High:=21.97
Change %:=-1.64

(tti)
Open:=12.42
Low:=12.21
Time:=7:52:03
Change:=-0.26
Volume:=327115
Cur:=12.21
Bid:=11.85
Ask:=12.67
High:=12.58
Change %:=-2.09

(tues)
Open:=4.01
Low:=3.9
Time:=16:11:59
Change:=-0.1
Volume:=243602
Cur:=3.95
Bid:=3.5
Ask:=4.82
High:=4.04
Change %:=-2.47

(tvl)
Open:=4.3
Low:=4.15
Time:=16:11:59
Change:=-0.14
Volume:=136515
Cur:=4.19
Bid:=3.43
Ask:=4.96
High:=4.35
Change %:=-3.23

(tw)
Open:=61.67
Low:=60.19
Time:=7:52:03
Change:=-1.11
Volume:=136462
Cur:=60.61
Bid:=57.08
Ask:=64.08
High:=62.03
Change %:=-1.80

(twin)
Open:=40.15
Low:=39.05
Time:=7:22:03
Change:=-0.25
Volume:=52788
Cur:=39.9
Bid:=39.3
Ask:=41.44
High:=40.19
Change %:=-0.62

(two)
Open:=
Low:=
Time:=2:06:18
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.43
Low:=34.65
Time:=7:52:03
Change:=-0.83
Volume:=7328912
Cur:=34.8
Bid:=34.36
Ask:=34.98
High:=35.47
Change %:=-2.33

(txn)
Open:=30.73
Low:=30.17
Time:=17:32:19
Change:=-0.34
Volume:=9592729
Cur:=30.48
Bid:=30.42
Ask:=30.64
High:=30.87
Change %:=-1.10

(txt)
Open:=21.67
Low:=21.26
Time:=7:52:03
Change:=-0.37
Volume:=2906461
Cur:=21.44
Bid:=21.34
Ask:=21.69
High:=21.84
Change %:=-1.70

(tyl)
Open:=26.4
Low:=26.06
Time:=7:52:03
Change:=-0.17
Volume:=112388
Cur:=26.27
Bid:=25.69
Ask:=26.95
High:=26.52
Change %:=-0.64

(ueic)
Open:=24.4
Low:=23.69
Time:=16:40:53
Change:=-0.56
Volume:=25221
Cur:=23.93
Bid:=21.98
Ask:=25.03
High:=24.4
Change %:=-2.29

(ufcs)
Open:=17.99
Low:=17.56
Time:=16:40:18
Change:=-0.49
Volume:=33672
Cur:=17.59
Bid:=16.69
Ask:=18.68
High:=18.08
Change %:=-2.71

(ufpi)
Open:=28.93
Low:=28.4
Time:=16:58:01
Change:=1.87
Volume:=230764
Cur:=30.71
Bid:=30.29
Ask:=30.89
High:=30.84
Change %:=6.48

(ufs)
Open:=92.99
Low:=90.89
Time:=7:52:03
Change:=-1.71
Volume:=386076
Cur:=91.7
Bid:=90.31
Ask:=91.99
High:=93.35
Change %:=-1.83

(ugi)
Open:=31.72
Low:=31.04
Time:=17:02:53
Change:=-0.7
Volume:=542317
Cur:=31.18
Bid:=30.86
Ask:=31.83
High:=31.73
Change %:=-2.20

(uhs)
Open:=52.19
Low:=51.499
Time:=7:52:03
Change:=-0.67
Volume:=724800
Cur:=51.81
Bid:=23.25
Ask:=57.8
High:=52.5
Change %:=-1.28

(uil)
Open:=32.35
Low:=32.0
Time:=7:52:03
Change:=-0.31
Volume:=221322
Cur:=32.19
Bid:=31.55
Ask:=32.89
High:=32.46
Change %:=-0.95

(ulta)
Open:=64.01
Low:=62.92
Time:=7:22:03
Change:=-0.58
Volume:=436843
Cur:=63.73
Bid:=62.79
Ask:=63.98
High:=64.2
Change %:=-0.90

(ulti)
Open:=56.35
Low:=54.88
Time:=16:58:14
Change:=-0.71
Volume:=93486
Cur:=55.67
Bid:=48.23
Ask:=60.0
High:=56.35
Change %:=-1.26

(umbf)
Open:=42.9
Low:=42.77
Time:=16:40:45
Change:=-0.27
Volume:=148308
Cur:=42.88
Bid:=42.33
Ask:=43.4
High:=43.23
Change %:=-0.63

(umh)
Open:=10.83
Low:=10.5434
Time:=9:27:09
Change:=-0.15
Volume:=23517
Cur:=10.7
Bid:=10.1
Ask:=11.22
High:=10.83
Change %:=-1.38

(umpq)
Open:=11.49
Low:=11.36
Time:=7:22:03
Change:=-0.12
Volume:=628707
Cur:=11.47
Bid:=11.05
Ask:=11.72
High:=11.72
Change %:=-1.04

(unca)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.52
Low:=43.36
Time:=16:21:57
Change:=-0.8
Volume:=104758
Cur:=43.82
Bid:=43.6
Ask:=44.6
High:=44.71
Change %:=-1.79

(unp)
Open:=100.5
Low:=99.08
Time:=16:24:23
Change:=-0.24
Volume:=2401986
Cur:=100.5
Bid:=100.21
Ask:=100.5
High:=100.71
Change %:=-0.24

(untd)
Open:=6.22
Low:=6.02
Time:=16:41:23
Change:=-0.12
Volume:=573579
Cur:=6.1
Bid:=5.81
Ask:=6.43
High:=6.29
Change %:=-1.93

(upl)
Open:=47.3
Low:=46.19
Time:=16:36:11
Change:=-0.74
Volume:=907664
Cur:=46.6
Bid:=45.94
Ask:=47.29
High:=47.37
Change %:=-1.56

(ups)
Open:=72.91
Low:=72.14
Time:=7:52:03
Change:=-0.66
Volume:=3337198
Cur:=72.42
Bid:=72.14
Ask:=73.25
High:=73.0
Change %:=-0.90

(urbn)
Open:=31.42
Low:=30.89
Time:=16:12:02
Change:=-0.39
Volume:=2239851
Cur:=31.02
Bid:=30.31
Ask:=30.99
High:=31.68
Change %:=-1.24

(uri)
Open:=22.91
Low:=21.98
Time:=16:34:22
Change:=-0.67
Volume:=2289416
Cur:=22.34
Bid:=22.05
Ask:=22.36
High:=23.02
Change %:=-2.91

(urs)
Open:=43.83
Low:=43.03
Time:=16:33:45
Change:=-0.84
Volume:=415604
Cur:=43.1
Bid:=42.53
Ask:=43.61
High:=43.85
Change %:=-1.91

(usap)
Open:=47.0
Low:=45.76
Time:=16:41:40
Change:=0.6
Volume:=107325
Cur:=47.58
Bid:=46.9
Ask:=48.83
High:=47.93
Change %:=1.28

(usb)
Open:=24.58
Low:=24.16
Time:=7:52:03
Change:=-0.31
Volume:=9764027
Cur:=24.43
Bid:=24.43
Ask:=24.58
High:=24.69
Change %:=-1.25

(usph)
Open:=24.6
Low:=23.73
Time:=7:22:03
Change:=-1.03
Volume:=19528
Cur:=23.73
Bid:=20.25
Ask:=26.09
High:=24.62
Change %:=-4.16

(utek)
Open:=26.22
Low:=25.82
Time:=17:02:45
Change:=-0.29
Volume:=256228
Cur:=26.09
Bid:=25.52
Ask:=26.77
High:=26.38
Change %:=-1.10

(uti)
Open:=19.71
Low:=19.43
Time:=7:52:03
Change:=-0.29
Volume:=100871
Cur:=19.49
Bid:=19.01
Ask:=20.75
High:=19.74
Change %:=-1.47

(utr)
Open:=28.26
Low:=27.38
Time:=7:52:03
Change:=-0.64
Volume:=295856
Cur:=27.82
Bid:=27.12
Ask:=28.42
High:=28.32
Change %:=-2.25

(utx)
Open:=88.01
Low:=86.81
Time:=7:52:03
Change:=-0.7
Volume:=3425777
Cur:=87.62
Bid:=87.4
Ask:=87.58
High:=88.13
Change %:=-0.79

(uve)
Open:=4.66
Low:=4.66
Time:=17:28:30
Change:=-0.01
Volume:=81274
Cur:=4.67
Bid:=4.67
Ask:=4.79
High:=4.72
Change %:=-0.21

(uvv)
Open:=36.1
Low:=35.64
Time:=17:35:01
Change:=-0.35
Volume:=250208
Cur:=35.91
Bid:=35.51
Ask:=36.66
High:=36.23
Change %:=-0.97

(vcbi)
Open:=5.99
Low:=5.84
Time:=16:42:06
Change:=-0.16
Volume:=38648
Cur:=5.85
Bid:=5.41
Ask:=6.66
High:=6.01
Change %:=-2.66

(vci)
Open:=30.15
Low:=29.71
Time:=7:52:03
Change:=-0.08
Volume:=438755
Cur:=30.12
Bid:=29.46
Ask:=30.72
High:=30.4
Change %:=-0.26

(vgr)
Open:=17.95
Low:=17.78
Time:=16:20:34
Change:=-0.14
Volume:=185157
Cur:=17.87
Bid:=17.74
Ask:=18.36
High:=17.99
Change %:=-0.78

(vlccf)
Open:=22.24
Low:=21.84
Time:=7:22:03
Change:=-0.47
Volume:=95839
Cur:=21.91
Bid:=21.92
Ask:=22.44
High:=22.28
Change %:=-2.10

(vlgea)
Open:=27.23
Low:=27.15
Time:=7:22:03
Change:=-0.13
Volume:=4184
Cur:=27.15
Bid:=25.25
Ask:=29.7
High:=27.23
Change %:=-0.48

(vmed)
Open:=27.33
Low:=26.34
Time:=7:22:03
Change:=-0.86
Volume:=5052287
Cur:=26.66
Bid:=26.6
Ask:=26.68
High:=27.34
Change %:=-3.12

(vnda)
Open:=7.16
Low:=7.05
Time:=7:22:03
Change:=0.01
Volume:=92389
Cur:=7.16
Bid:=6.87
Ask:=7.17
High:=7.23
Change %:=0.14

(vocs)
Open:=30.95
Low:=30.39
Time:=7:22:03
Change:=-0.13
Volume:=98452
Cur:=30.9
Bid:=30.21
Ask:=31.61
High:=31.33
Change %:=-0.42

(vod)
Open:=25.58
Low:=25.25
Time:=7:22:03
Change:=-0.32
Volume:=5370193
Cur:=25.45
Bid:=25.28
Ask:=25.47
High:=25.6
Change %:=-1.24

(volc)
Open:=32.56
Low:=32.34
Time:=7:22:03
Change:=0.13
Volume:=393917
Cur:=32.76
Bid:=32.07
Ask:=33.53
High:=32.88
Change %:=0.40

(vpfg)
Open:=13.79
Low:=13.51
Time:=7:22:03
Change:=-0.34
Volume:=151473
Cur:=13.53
Bid:=13.16
Ask:=14.02
High:=13.805
Change %:=-2.45

(vphm)
Open:=19.22
Low:=18.9
Time:=7:22:03
Change:=-0.28
Volume:=490851
Cur:=19.06
Bid:=18.9
Ask:=19.07
High:=19.35
Change %:=-1.45

(vrad)
Open:=
Low:=
Time:=2:06:12
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.45
Low:=32.75
Time:=7:22:03
Change:=-0.42
Volume:=3062404
Cur:=33.24
Bid:=32.85
Ask:=33.21
High:=33.57
Change %:=-1.25

(vrtx)
Open:=50.07
Low:=49.33
Time:=7:22:03
Change:=-1.11
Volume:=1688963
Cur:=49.57
Bid:=49.59
Ask:=51.45
High:=50.83
Change %:=-2.19

(vrx)
Open:=55.04
Low:=54.43
Time:=7:52:03
Change:=0.01
Volume:=2428328
Cur:=55.01
Bid:=54.54
Ask:=55.6
High:=56.31
Change %:=0.02

(vsec)
Open:=23.0
Low:=22.26
Time:=16:56:10
Change:=-0.79
Volume:=10310
Cur:=22.26
Bid:=22.25
Ask:=46.0
High:=23.004
Change %:=-3.43

(vz)
Open:=36.68
Low:=36.27
Time:=7:52:03
Change:=-0.11
Volume:=10702608
Cur:=36.71
Bid:=36.71
Ask:=36.71
High:=36.74
Change %:=-0.30

(wab)
Open:=63.06
Low:=62.53
Time:=7:52:03
Change:=0.06
Volume:=421735
Cur:=63.37
Bid:=62.53
Ask:=64.13
High:=63.44
Change %:=0.09

(wash)
Open:=23.0
Low:=22.511
Time:=16:00:03
Change:=-0.45
Volume:=19245
Cur:=22.55
Bid:=22.23
Ask:=22.96
High:=23.01
Change %:=-1.96

(wat)
Open:=93.28
Low:=92.01
Time:=16:52:58
Change:=-0.63
Volume:=332031
Cur:=93.06
Bid:=91.93
Ask:=94.18
High:=93.79
Change %:=-0.67

(wbc)
Open:=66.6
Low:=65.89
Time:=16:39:03
Change:=0.44
Volume:=576759
Cur:=67.23
Bid:=63.65
Ask:=68.25
High:=67.31
Change %:=0.66

(wbsn)
Open:=27.11
Low:=26.3
Time:=16:45:15
Change:=-0.34
Volume:=124056
Cur:=26.77
Bid:=26.16
Ask:=27.43
High:=27.11
Change %:=-1.25

(wcrx)
Open:=23.88
Low:=22.84
Time:=7:22:03
Change:=-0.97
Volume:=1764014
Cur:=23.0
Bid:=22.45
Ask:=23.0
High:=23.96
Change %:=-4.05

(wern)
Open:=25.3
Low:=24.87
Time:=7:22:03
Change:=-0.44
Volume:=364465
Cur:=24.91
Bid:=24.33
Ask:=25.49
High:=25.39
Change %:=-1.74

(weys)
Open:=24.94
Low:=24.27
Time:=16:01:06
Change:=-0.42
Volume:=5426
Cur:=24.61
Bid:=24.02
Ask:=26.67
High:=24.94
Change %:=-1.68

(wfd)
Open:=8.61
Low:=8.35
Time:=16:01:00
Change:=-0.26
Volume:=18842
Cur:=8.43
Bid:=8.4
Ask:=8.53
High:=8.61
Change %:=-2.99

(wfm)
Open:=64.13
Low:=63.4
Time:=16:12:33
Change:=-0.63
Volume:=823740
Cur:=63.89
Bid:=63.87
Ask:=64.0
High:=64.77
Change %:=-0.98

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

(wgo)
Open:=9.19
Low:=8.78
Time:=16:25:50
Change:=-0.36
Volume:=265800
Cur:=8.81
Bid:=8.75
Ask:=9.14
High:=9.36
Change %:=-3.93

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

(win)
Open:=12.57
Low:=12.4
Time:=16:46:42
Change:=-0.11
Volume:=4202471
Cur:=12.49
Bid:=12.43
Ask:=12.62
High:=12.6
Change %:=-0.87

(wina)
Open:=46.29
Low:=45.0
Time:=7:22:03
Change:=-0.54
Volume:=12453
Cur:=45.97
Bid:=42.17
Ask:=46.49
High:=46.84
Change %:=-1.16

(wlk)
Open:=51.19
Low:=50.71
Time:=7:52:03
Change:=-0.28
Volume:=574118
Cur:=51.1
Bid:=48.72
Ask:=52.79
High:=51.4
Change %:=-0.54

(wll)
Open:=58.09
Low:=57.65
Time:=7:52:03
Change:=0.14
Volume:=2148824
Cur:=58.62
Bid:=56.34
Ask:=58.62
High:=59.04
Change %:=0.24

(wlt)
Open:=117.01
Low:=115.06
Time:=7:52:03
Change:=7.61
Volume:=4726122
Cur:=118.55
Bid:=118.7
Ask:=119.22
High:=119.31
Change %:=6.86

(wmt)
Open:=53.41
Low:=53.18
Time:=7:52:03
Change:=-0.31
Volume:=8133379
Cur:=53.32
Bid:=53.26
Ask:=53.31
High:=53.54
Change %:=-0.58

(wnr)
Open:=21.025
Low:=20.51
Time:=7:52:03
Change:=-0.35
Volume:=2681346
Cur:=20.78
Bid:=20.56
Ask:=20.77
High:=21.28
Change %:=-1.66

(wor)
Open:=22.5
Low:=22.12
Time:=16:09:34
Change:=-0.27
Volume:=759281
Cur:=22.35
Bid:=21.79
Ask:=22.91
High:=22.77
Change %:=-1.19

(wr)
Open:=26.55
Low:=26.08
Time:=7:52:03
Change:=-0.36
Volume:=615912
Cur:=26.19
Bid:=26.01
Ask:=26.23
High:=26.55
Change %:=-1.36

(wrc)
Open:=55.38
Low:=54.42
Time:=7:52:03
Change:=-0.38
Volume:=912650
Cur:=55.16
Bid:=54.5
Ask:=55.87
High:=55.6
Change %:=-0.68

(wri)
Open:=25.71
Low:=25.24
Time:=7:52:03
Change:=-0.4
Volume:=1007669
Cur:=25.37
Bid:=24.76
Ask:=25.98
High:=25.74
Change %:=-1.55

(wsbc)
Open:=19.24
Low:=19.02
Time:=17:28:32
Change:=-0.18
Volume:=32699
Cur:=19.1
Bid:=18.62
Ask:=20.0
High:=19.37
Change %:=-0.93

(wso)
Open:=63.47
Low:=62.54
Time:=7:52:03
Change:=-0.79
Volume:=198922
Cur:=62.87
Bid:=55.93
Ask:=65.1
High:=63.53
Change %:=-1.24

(wts)
Open:=36.25
Low:=35.92
Time:=16:55:32
Change:=-0.36
Volume:=314113
Cur:=36.01
Bid:=35.55
Ask:=36.44
High:=36.36
Change %:=-0.99

(wtsla)
Open:=4.96
Low:=4.89
Time:=7:22:03
Change:=-0.02
Volume:=900076
Cur:=4.98
Bid:=4.88
Ask:=4.99
High:=5.0
Change %:=-0.40

(wwon)
Open:=5.66
Low:=5.4
Time:=7:22:03
Change:=-0.09
Volume:=2426
Cur:=5.6
Bid:=4.1
Ask:=6.81
High:=5.975
Change %:=-1.58

(wynn)
Open:=163.05
Low:=161.778
Time:=7:22:03
Change:=2.27
Volume:=3075295
Cur:=164.89
Bid:=166.48
Ask:=166.49
High:=165.31
Change %:=1.40

(xco)
Open:=16.2
Low:=15.79
Time:=16:53:23
Change:=-0.21
Volume:=3279625
Cur:=16.21
Bid:=16.02
Ask:=16.49
High:=16.28
Change %:=-1.28

(xec)
Open:=86.91
Low:=85.14
Time:=7:52:03
Change:=-1.15
Volume:=674697
Cur:=86.47
Bid:=82.3
Ask:=89.47
High:=86.95
Change %:=-1.31

(xlnx)
Open:=33.45
Low:=33.01
Time:=16:10:27
Change:=-0.2
Volume:=3501079
Cur:=33.28
Bid:=33.2
Ask:=33.25
High:=33.56
Change %:=-0.60

(xnpt)
Open:=7.45
Low:=7.32
Time:=17:21:45
Change:=0.02
Volume:=270306
Cur:=7.5
Bid:=7.13
Ask:=7.8
High:=7.57
Change %:=0.27

(xom)
Open:=82.29
Low:=82.08
Time:=7:52:03
Change:=-0.35
Volume:=17086115
Cur:=82.65
Bid:=82.63
Ask:=82.64
High:=82.85
Change %:=-0.42

(xprt)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.09
Low:=38.34
Time:=7:22:03
Change:=-0.6
Volume:=867372
Cur:=38.66
Bid:=38.18
Ask:=38.64
High:=39.35
Change %:=-1.53

(xrit)
Open:=4.86
Low:=4.8
Time:=16:11:59
Change:=0.02
Volume:=37333
Cur:=4.87
Bid:=4.26
Ask:=5.91
High:=4.89
Change %:=0.41

(xtxi)
Open:=12.76
Low:=12.5
Time:=7:22:03
Change:=0.0
Volume:=303040
Cur:=12.87
Bid:=12.53
Ask:=13.36
High:=12.98
Change %:=0.00

(xxia)
Open:=10.22
Low:=9.8789
Time:=16:15:18
Change:=-0.18
Volume:=408929
Cur:=10.06
Bid:=9.98
Ask:=10.07
High:=10.35
Change %:=-1.76

(yhoo)
Open:=14.68
Low:=14.365
Time:=7:22:03
Change:=-0.27
Volume:=24390803
Cur:=14.42
Bid:=14.39
Ask:=14.44
High:=14.69
Change %:=-1.84

(ysi)
Open:=10.59
Low:=10.32
Time:=16:19:32
Change:=-0.14
Volume:=948539
Cur:=10.49
Bid:=10.11
Ask:=10.8
High:=10.67
Change %:=-1.32

(yum)
Open:=55.36
Low:=54.6701
Time:=7:52:03
Change:=-0.66
Volume:=3098056
Cur:=54.85
Bid:=54.86
Ask:=55.02
High:=55.6496
Change %:=-1.19

(zbra)
Open:=41.47
Low:=40.98
Time:=7:22:03
Change:=0.25
Volume:=235051
Cur:=42.06
Bid:=41.55
Ask:=42.61
High:=42.1895
Change %:=0.60

(zgen)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.9
Low:=5.8
Time:=16:51:29
Change:=-0.1
Volume:=279192
Cur:=5.85
Bid:=5.82
Ask:=5.99
High:=5.972
Change %:=-1.68

(zixi)
Open:=3.94
Low:=3.72
Time:=7:22:03
Change:=-0.11
Volume:=461124
Cur:=3.87
Bid:=3.7
Ask:=3.94
High:=3.9485
Change %:=-2.76

(zoll)
Open:=56.44
Low:=56.03
Time:=17:35:01
Change:=-0.49
Volume:=83814
Cur:=56.24
Bid:=53.84
Ask:=59.69
High:=56.74
Change %:=-0.86

