(aa)
Open:=15.58
Low:=15.43
Time:=15:45:03
Change:=-0.17
Volume:=14780069
Cur:=15.48
Bid:=15.48
Ask:=15.49
High:=15.72
Change %:=-1.09

(aan)
Open:=26.03
Low:=25.43
Time:=17:35:01
Change:=-0.41
Volume:=910585
Cur:=25.64
Bid:=24.99
Ask:=26.25
High:=27.2
Change %:=-1.57

(aapl)
Open:=400.0
Low:=399.68
Time:=16:02:57
Change:=4.91
Volume:=16898796
Cur:=403.41
Bid:=403.36
Ask:=403.5
High:=404.5
Change %:=1.23

(abat)
Open:=1.4
Low:=1.32
Time:=9:50:32
Change:=0.01
Volume:=2790517
Cur:=1.44
Bid:=1.42
Ask:=1.46
High:=1.52
Change %:=0.70

(abax)
Open:=29.66
Low:=28.49
Time:=9:50:32
Change:=-1.0
Volume:=71227
Cur:=28.59
Bid:=27.93
Ask:=29.27
High:=29.67
Change %:=-3.38

(abbc)
Open:=10.13
Low:=9.951
Time:=9:50:32
Change:=-0.19
Volume:=33271
Cur:=9.96
Bid:=9.89
Ask:=10.7
High:=10.19
Change %:=-1.87

(abcb)
Open:=10.06
Low:=9.9
Time:=9:50:32
Change:=0.04
Volume:=66389
Cur:=10.12
Bid:=9.61
Ask:=10.86
High:=10.29
Change %:=0.40

(abg)
Open:=20.57
Low:=19.8
Time:=15:45:03
Change:=1.3
Volume:=566618
Cur:=21.4
Bid:=20.1
Ask:=21.42
High:=21.48
Change %:=6.47

(abii)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.4
Low:=16.19
Time:=17:02:23
Change:=-0.08
Volume:=251617
Cur:=16.35
Bid:=15.88
Ask:=16.79
High:=16.5
Change %:=-0.49

(acas)
Open:=10.2
Low:=10.01
Time:=17:24:49
Change:=-0.11
Volume:=2288201
Cur:=10.09
Bid:=10.09
Ask:=10.14
High:=10.2
Change %:=-1.08

(acet)
Open:=6.48
Low:=6.27
Time:=17:35:01
Change:=-0.05
Volume:=92137
Cur:=6.3
Bid:=6.25
Ask:=6.65
High:=6.5
Change %:=-0.79

(aco)
Open:=31.09
Low:=30.64
Time:=16:42:59
Change:=-0.37
Volume:=260585
Cur:=30.86
Bid:=30.86
Ask:=31.0
High:=31.22
Change %:=-1.18

(acom)
Open:=43.07
Low:=42.69
Time:=9:50:32
Change:=0.43
Volume:=535766
Cur:=43.25
Bid:=43.08
Ask:=43.26
High:=43.5
Change %:=1.00

(actg)
Open:=44.5
Low:=43.3
Time:=9:50:32
Change:=-0.71
Volume:=503596
Cur:=43.53
Bid:=42.68
Ask:=43.83
High:=45.21
Change %:=-1.60

(actl)
Open:=
Low:=
Time:=2:05:06
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:=2:05:07
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=29.67
Low:=29.35
Time:=9:50:32
Change:=-0.02
Volume:=2782381
Cur:=29.63
Bid:=29.55
Ask:=29.66
High:=29.85
Change %:=-0.07

(adct)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=53.03
Low:=52.93
Time:=16:02:47
Change:=0.22
Volume:=2868392
Cur:=53.18
Bid:=52.76
Ask:=53.17
High:=53.42
Change %:=0.42

(adpi)
Open:=12.1
Low:=11.55
Time:=16:20:58
Change:=-1.4
Volume:=248228
Cur:=11.76
Bid:=11.73
Ask:=13.32
High:=12.54
Change %:=-10.64

(adpt)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=36.48
Low:=36.221
Time:=9:50:32
Change:=0.09
Volume:=1840629
Cur:=36.57
Bid:=36.33
Ask:=36.78
High:=36.77
Change %:=0.25

(adtn)
Open:=34.85
Low:=34.69
Time:=9:50:32
Change:=0.01
Volume:=556426
Cur:=34.87
Bid:=34.5
Ask:=35.2
High:=35.14
Change %:=0.03

(aec)
Open:=18.59
Low:=17.94
Time:=15:45:03
Change:=0.37
Volume:=613378
Cur:=18.22
Bid:=17.77
Ask:=18.77
High:=18.85
Change %:=2.07

(aeis)
Open:=11.55
Low:=11.03
Time:=16:21:54
Change:=-0.71
Volume:=2458186
Cur:=11.4
Bid:=11.05
Ask:=11.4
High:=11.64
Change %:=-5.86

(aet)
Open:=42.83
Low:=42.55
Time:=15:45:03
Change:=-0.21
Volume:=3692858
Cur:=42.62
Bid:=42.54
Ask:=42.99
High:=43.06
Change %:=-0.49

(afce)
Open:=15.87
Low:=15.42
Time:=16:40:09
Change:=-0.31
Volume:=64267
Cur:=15.47
Bid:=15.19
Ask:=16.22
High:=15.88
Change %:=-1.96

(agam)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=51.03
Low:=50.06
Time:=15:45:03
Change:=0.22
Volume:=1941331
Cur:=51.06
Bid:=50.71
Ask:=51.3
High:=51.06
Change %:=0.43

(agx)
Open:=10.57
Low:=10.57
Time:=9:45:10
Change:=0.26
Volume:=7070
Cur:=10.79
Bid:=9.8
Ask:=11.24
High:=11.19
Change %:=2.47

(agys)
Open:=9.58
Low:=9.51
Time:=9:50:32
Change:=0.01
Volume:=89621
Cur:=9.62
Bid:=9.26
Ask:=10.0
High:=9.75
Change %:=0.10

(ahc)
Open:=6.96
Low:=6.8875
Time:=15:45:03
Change:=0.01
Volume:=32080
Cur:=7.02
Bid:=6.2
Ask:=7.75
High:=7.11
Change %:=0.14

(aht)
Open:=11.94
Low:=11.76
Time:=16:21:11
Change:=-0.2
Volume:=220756
Cur:=11.8
Bid:=11.41
Ask:=12.21
High:=11.98
Change %:=-1.67

(aig)
Open:=28.9
Low:=28.84
Time:=15:45:03
Change:=0.52
Volume:=6004237
Cur:=29.47
Bid:=29.39
Ask:=29.42
High:=29.57
Change %:=1.80

(airm)
Open:=74.0
Low:=73.48
Time:=9:50:32
Change:=-0.04
Volume:=94247
Cur:=73.77
Bid:=73.44
Ask:=74.73
High:=74.74
Change %:=-0.05

(ajg)
Open:=27.56
Low:=27.51
Time:=15:45:03
Change:=0.03
Volume:=474932
Cur:=27.58
Bid:=27.91
Ask:=30.0
High:=27.84
Change %:=0.11

(akam)
Open:=30.52
Low:=30.41
Time:=9:50:32
Change:=0.28
Volume:=3814008
Cur:=30.69
Bid:=30.69
Ask:=30.7
High:=31.07
Change %:=0.92

(alb)
Open:=68.63
Low:=67.57
Time:=16:24:24
Change:=-0.36
Volume:=1372647
Cur:=68.34
Bid:=67.95
Ask:=68.77
High:=68.85
Change %:=-0.52

(alc)
Open:=16.05
Low:=15.93
Time:=16:57:16
Change:=0.08
Volume:=32172
Cur:=16.11
Bid:=15.52
Ask:=17.49
High:=16.18
Change %:=0.50

(ale)
Open:=41.77
Low:=41.27
Time:=15:45:03
Change:=-0.36
Volume:=86033
Cur:=41.35
Bid:=41.08
Ask:=41.61
High:=41.77
Change %:=-0.86

(alex)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=32.3
Low:=31.75
Time:=9:50:32
Change:=-0.09
Volume:=1843
Cur:=32.01
Bid:=31.51
Ask:=34.0
High:=32.3
Change %:=-0.28

(alth)
Open:=1.76
Low:=1.75
Time:=16:58:16
Change:=0.08
Volume:=3279522
Cur:=1.83
Bid:=1.79
Ask:=1.89
High:=1.85
Change %:=4.57

(altr)
Open:=41.72
Low:=41.6
Time:=9:50:32
Change:=0.12
Volume:=2497740
Cur:=41.82
Bid:=41.8
Ask:=41.82
High:=42.28
Change %:=0.29

(alxa)
Open:=1.76
Low:=1.7
Time:=16:17:16
Change:=-0.05
Volume:=539383
Cur:=1.71
Bid:=1.7
Ask:=1.75
High:=1.79
Change %:=-2.84

(alxn)
Open:=57.75
Low:=57.23
Time:=9:50:32
Change:=-0.04
Volume:=933093
Cur:=57.7
Bid:=57.71
Ask:=59.96
High:=58.32
Change %:=-0.07

(aly)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.15
Low:=13.06
Time:=16:00:46
Change:=0.0
Volume:=9778425
Cur:=13.1
Bid:=13.09
Ask:=13.11
High:=13.27
Change %:=0.00

(amg)
Open:=101.91
Low:=101.91
Time:=15:45:03
Change:=4.73
Volume:=1123341
Cur:=106.92
Bid:=106.51
Ask:=194.9
High:=108.405
Change %:=4.63

(amgn)
Open:=54.77
Low:=54.42
Time:=9:50:32
Change:=-0.2
Volume:=4337546
Cur:=54.7
Bid:=54.7
Ask:=54.88
High:=55.07
Change %:=-0.36

(amn)
Open:=85.05
Low:=85.0
Time:=17:03:44
Change:=0.0
Volume:=154765
Cur:=85.0
Bid:=84.69
Ask:=85.5
High:=85.16
Change %:=0.00

(amp)
Open:=54.11
Low:=53.674
Time:=15:45:03
Change:=0.04
Volume:=1814864
Cur:=54.14
Bid:=54.17
Ask:=54.45
High:=54.78
Change %:=0.07

(amph)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.7
Low:=26.22
Time:=9:50:32
Change:=-0.4
Volume:=90256
Cur:=26.25
Bid:=25.71
Ask:=26.85
High:=26.8
Change %:=-1.50

(amt)
Open:=52.67
Low:=52.5
Time:=17:27:46
Change:=-0.01
Volume:=1733788
Cur:=52.74
Bid:=52.53
Ask:=52.7
High:=53.0
Change %:=-0.02

(amzn)
Open:=214.99
Low:=210.35
Time:=9:50:32
Change:=0.69
Volume:=6899311
Cur:=214.18
Bid:=217.99
Ask:=218.0
High:=215.6
Change %:=0.32

(anf)
Open:=76.6
Low:=76.39
Time:=15:45:03
Change:=0.42
Volume:=1427772
Cur:=77.03
Bid:=76.8
Ask:=76.99
High:=77.73
Change %:=0.55

(ango)
Open:=14.22
Low:=14.01
Time:=9:50:32
Change:=-0.2
Volume:=105827
Cur:=14.04
Bid:=13.65
Ask:=14.52
High:=14.41
Change %:=-1.40

(anr)
Open:=47.03
Low:=44.76
Time:=16:36:26
Change:=-1.85
Volume:=4695964
Cur:=45.27
Bid:=45.2
Ask:=45.33
High:=47.03
Change %:=-3.93

(anth)
Open:=8.08
Low:=7.73
Time:=17:14:57
Change:=-0.34
Volume:=27291
Cur:=7.75
Bid:=7.62
Ask:=8.7
High:=8.09
Change %:=-4.20

(anv)
Open:=39.55
Low:=38.93
Time:=17:21:24
Change:=0.18
Volume:=575014
Cur:=39.75
Bid:=39.44
Ask:=40.61
High:=40.12
Change %:=0.45

(aoi)
Open:=3.31
Low:=3.24
Time:=16:32:09
Change:=-0.03
Volume:=177736
Cur:=3.28
Bid:=3.02
Ask:=3.51
High:=3.36
Change %:=-0.91

(aon)
Open:=50.18
Low:=50.18
Time:=15:45:03
Change:=0.29
Volume:=1394907
Cur:=50.58
Bid:=50.26
Ask:=50.86
High:=50.76
Change %:=0.58

(apac)
Open:=8.47
Low:=8.45
Time:=16:00:06
Change:=0.0
Volume:=468800
Cur:=8.45
Bid:=8.46
Ask:=8.47
High:=8.48
Change %:=0.00

(apd)
Open:=91.92
Low:=90.87
Time:=15:45:03
Change:=-0.83
Volume:=1118560
Cur:=90.97
Bid:=90.44
Ask:=90.93
High:=92.09
Change %:=-0.90

(apkt)
Open:=62.02
Low:=61.11
Time:=17:10:39
Change:=0.5
Volume:=2258477
Cur:=62.46
Bid:=61.82
Ask:=62.0
High:=63.0
Change %:=0.81

(apol)
Open:=52.0
Low:=51.46
Time:=9:50:32
Change:=1.76
Volume:=5055786
Cur:=53.86
Bid:=53.65
Ask:=53.99
High:=54.23
Change %:=3.38

(apsg)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.1
Low:=7.57
Time:=9:50:32
Change:=-0.861
Volume:=1858346
Cur:=7.579
Bid:=7.33
Ask:=7.56
High:=8.15
Change %:=-10.20

(arb)
Open:=42.51
Low:=41.66
Time:=16:03:43
Change:=-0.44
Volume:=66511
Cur:=42.03
Bid:=41.08
Ask:=42.82
High:=42.63
Change %:=-1.04

(are)
Open:=84.38
Low:=83.67
Time:=15:45:03
Change:=-0.07
Volume:=153621
Cur:=84.1
Bid:=81.58
Ask:=84.17
High:=84.53
Change %:=-0.08

(ari)
Open:=15.97
Low:=15.97
Time:=15:45:03
Change:=0.19
Volume:=66873
Cur:=16.11
Bid:=14.74
Ask:=16.78
High:=16.1799
Change %:=1.19

(aria)
Open:=12.56
Low:=11.91
Time:=9:50:32
Change:=0.14
Volume:=4697905
Cur:=12.74
Bid:=12.76
Ask:=12.85
High:=12.88
Change %:=1.11

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

(aro)
Open:=17.88
Low:=17.85
Time:=15:45:03
Change:=0.21
Volume:=1209238
Cur:=18.08
Bid:=17.98
Ask:=18.21
High:=18.23
Change %:=1.18

(arow)
Open:=24.2
Low:=23.79
Time:=9:50:32
Change:=-0.37
Volume:=46235
Cur:=23.86
Bid:=23.52
Ask:=24.39
High:=24.382
Change %:=-1.53

(artg)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.24
Low:=36.78
Time:=15:45:03
Change:=0.63
Volume:=1704158
Cur:=37.68
Bid:=37.68
Ask:=38.42
High:=38.015
Change %:=1.70

(asca)
Open:=23.43
Low:=22.52
Time:=17:19:31
Change:=-0.75
Volume:=259267
Cur:=22.69
Bid:=22.41
Ask:=23.27
High:=23.43
Change %:=-3.20

(asfi)
Open:=7.89
Low:=7.81
Time:=16:38:52
Change:=0.395
Volume:=32793
Cur:=8.29
Bid:=8.09
Ask:=8.66
High:=8.29
Change %:=5.00

(asgr)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.79
Low:=38.77
Time:=9:50:32
Change:=-0.01
Volume:=16244
Cur:=38.79
Bid:=37.59
Ask:=39.53
High:=39.23
Change %:=-0.03

(atpg)
Open:=15.45
Low:=15.2
Time:=9:50:32
Change:=-0.15
Volume:=936898
Cur:=15.33
Bid:=15.21
Ask:=15.48
High:=15.5
Change %:=-0.97

(atsg)
Open:=5.32
Low:=5.02
Time:=16:47:56
Change:=-0.17
Volume:=363305
Cur:=5.18
Bid:=4.9
Ask:=5.5
High:=5.3501
Change %:=-3.18

(atsi)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=12.15
Low:=12.09
Time:=9:50:32
Change:=-0.03
Volume:=6841694
Cur:=12.14
Bid:=11.78
Ask:=12.14
High:=12.3
Change %:=-0.25

(auxl)
Open:=19.77
Low:=19.37
Time:=9:50:32
Change:=-0.32
Volume:=1143798
Cur:=19.39
Bid:=19.01
Ask:=19.89
High:=19.94
Change %:=-1.62

(avid)
Open:=13.42
Low:=12.86
Time:=17:13:36
Change:=-0.35
Volume:=479792
Cur:=13.12
Bid:=12.69
Ask:=13.4
High:=13.49
Change %:=-2.60

(avnw)
Open:=4.16
Low:=4.15
Time:=16:28:12
Change:=0.02
Volume:=383135
Cur:=4.18
Bid:=3.98
Ask:=4.22
High:=4.21
Change %:=0.48

(avx)
Open:=15.25
Low:=14.47
Time:=15:45:03
Change:=-0.75
Volume:=517149
Cur:=14.54
Bid:=14.12
Ask:=14.99
High:=15.25
Change %:=-4.91

(avy)
Open:=33.62
Low:=32.82
Time:=16:24:47
Change:=-0.31
Volume:=1702037
Cur:=33.03
Bid:=31.96
Ask:=32.99
High:=33.66
Change %:=-0.93

(awi)
Open:=42.25
Low:=40.93
Time:=15:45:03
Change:=-1.44
Volume:=429203
Cur:=40.99
Bid:=40.12
Ask:=41.83
High:=42.25
Change %:=-3.39

(awr)
Open:=34.71
Low:=34.32
Time:=15:45:03
Change:=-0.31
Volume:=38489
Cur:=34.35
Bid:=34.11
Ask:=34.57
High:=34.71
Change %:=-0.89

(axl)
Open:=11.58
Low:=11.27
Time:=15:45:03
Change:=-0.25
Volume:=1333500
Cur:=11.33
Bid:=11.21
Ask:=11.54
High:=11.62
Change %:=-2.16

(axp)
Open:=51.71
Low:=51.15
Time:=15:45:03
Change:=-0.25
Volume:=3338250
Cur:=51.56
Bid:=51.57
Ask:=51.57
High:=51.89
Change %:=-0.48

(axs)
Open:=31.79
Low:=31.75
Time:=17:20:04
Change:=0.38
Volume:=760017
Cur:=32.23
Bid:=32.08
Ask:=33.01
High:=32.3185
Change %:=1.19

(azo)
Open:=294.82
Low:=293.6
Time:=15:45:03
Change:=0.22
Volume:=150622
Cur:=295.16
Bid:=293.48
Ask:=297.02
High:=296.3
Change %:=0.07

(ba)
Open:=71.38
Low:=69.86
Time:=16:00:12
Change:=-1.14
Volume:=6571417
Cur:=70.17
Bid:=70.18
Ask:=70.19
High:=71.439
Change %:=-1.60

(bac)
Open:=9.97
Low:=9.91
Time:=15:45:03
Change:=-0.01
Volume:=119494643
Cur:=10.0
Bid:=9.99
Ask:=10.0
High:=10.09
Change %:=-0.10

(bamm)
Open:=3.48
Low:=3.37
Time:=17:33:19
Change:=-0.02
Volume:=58505
Cur:=3.43
Bid:=3.35
Ask:=3.74
High:=3.48
Change %:=-0.58

(bbbb)
Open:=43.98
Low:=43.93
Time:=9:50:32
Change:=0.01
Volume:=1662491
Cur:=43.99
Bid:=43.94
Ask:=44.06
High:=44.06
Change %:=0.02

(bbby)
Open:=59.23
Low:=59.13
Time:=16:00:03
Change:=0.16
Volume:=1675946
Cur:=59.52
Bid:=59.52
Ask:=59.54
High:=59.82
Change %:=0.27

(bbg)
Open:=51.12
Low:=50.99
Time:=15:45:03
Change:=-0.2
Volume:=588769
Cur:=51.34
Bid:=50.94
Ask:=51.62
High:=52.1265
Change %:=-0.39

(bbgi)
Open:=4.05
Low:=4.0499
Time:=9:50:32
Change:=-0.025
Volume:=4920
Cur:=4.05
Bid:=0.23
Ask:=4.35
High:=4.1
Change %:=-0.61

(bbw)
Open:=6.18
Low:=6.08
Time:=15:45:03
Change:=0.0
Volume:=31066
Cur:=6.18
Bid:=5.67
Ask:=6.49
High:=6.21
Change %:=0.00

(bc)
Open:=21.27
Low:=21.045
Time:=17:35:02
Change:=-0.16
Volume:=1230788
Cur:=21.08
Bid:=20.62
Ask:=21.63
High:=21.39
Change %:=-0.75

(bcrx)
Open:=3.75
Low:=3.72
Time:=17:19:57
Change:=-0.03
Volume:=195409
Cur:=3.73
Bid:=3.71
Ask:=3.96
High:=3.8
Change %:=-0.80

(bcsi)
Open:=22.17
Low:=21.83
Time:=9:50:32
Change:=-0.06
Volume:=285706
Cur:=22.05
Bid:=21.4
Ask:=22.5
High:=22.4099
Change %:=-0.27

(bdge)
Open:=20.82
Low:=20.61
Time:=9:50:32
Change:=-0.07
Volume:=22815
Cur:=20.75
Bid:=20.51
Ask:=22.38
High:=21.19
Change %:=-0.34

(beat)
Open:=5.11
Low:=5.02
Time:=16:40:53
Change:=-0.11
Volume:=61534
Cur:=5.03
Bid:=4.95
Ask:=5.29
High:=5.12
Change %:=-2.14

(beav)
Open:=42.66
Low:=41.29
Time:=17:28:25
Change:=-0.55
Volume:=919193
Cur:=41.56
Bid:=40.73
Ask:=42.44
High:=42.85
Change %:=-1.31

(belfb)
Open:=20.6
Low:=20.3
Time:=16:10:15
Change:=-0.4
Volume:=21791
Cur:=20.3
Bid:=20.17
Ask:=23.34
High:=20.86
Change %:=-1.93

(bez)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.84
Low:=39.93
Time:=15:45:03
Change:=0.31
Volume:=98604
Cur:=41.06
Bid:=39.3
Ask:=41.9
High:=41.16
Change %:=0.76

(bgcp)
Open:=8.29
Low:=8.22
Time:=9:50:32
Change:=0.19
Volume:=3343228
Cur:=8.39
Bid:=8.04
Ask:=8.54
High:=8.49
Change %:=2.32

(bgs)
Open:=20.55
Low:=20.21
Time:=16:48:46
Change:=-0.41
Volume:=457275
Cur:=20.32
Bid:=19.55
Ask:=20.45
High:=20.56
Change %:=-1.98

(bh)
Open:=382.45
Low:=377.15
Time:=16:03:03
Change:=-3.97
Volume:=4375
Cur:=378.35
Bid:=355.01
Ask:=396.98
High:=386.98
Change %:=-1.04

(bidu)
Open:=163.56
Low:=162.1
Time:=9:50:32
Change:=7.82
Volume:=17732823
Cur:=164.36
Bid:=164.37
Ask:=164.55
High:=165.96
Change %:=5.00

(biib)
Open:=104.11
Low:=104.11
Time:=16:03:15
Change:=1.01
Volume:=2347301
Cur:=105.0
Bid:=105.01
Ask:=126.0
High:=106.0
Change %:=0.97

(bio)
Open:=116.1
Low:=113.56
Time:=16:46:36
Change:=-2.28
Volume:=60756
Cur:=113.9
Bid:=113.15
Ask:=114.51
High:=116.13
Change %:=-1.96

(bj)
Open:=50.71
Low:=50.61
Time:=16:20:47
Change:=-0.17
Volume:=1308205
Cur:=50.63
Bid:=50.01
Ask:=50.74
High:=50.85
Change %:=-0.33

(bkmu)
Open:=3.74
Low:=3.7
Time:=16:32:27
Change:=0.01
Volume:=134446
Cur:=3.75
Bid:=3.51
Ask:=3.81
High:=3.86
Change %:=0.27

(bldr)
Open:=2.5
Low:=2.48
Time:=9:50:32
Change:=0.03
Volume:=162367
Cur:=2.54
Bid:=2.3
Ask:=3.25
High:=2.57
Change %:=1.20

(blk)
Open:=188.73
Low:=183.52
Time:=15:45:03
Change:=-1.58
Volume:=762134
Cur:=184.42
Bid:=183.25
Ask:=184.38
High:=188.73
Change %:=-0.85

(bll)
Open:=39.6
Low:=39.15
Time:=17:08:36
Change:=0.05
Volume:=1568177
Cur:=39.58
Bid:=39.29
Ask:=39.8
High:=39.61
Change %:=0.13

(bmc)
Open:=50.8
Low:=50.47
Time:=9:50:32
Change:=-0.03
Volume:=2103222
Cur:=51.02
Bid:=50.27
Ask:=51.04
High:=51.33
Change %:=-0.06

(bmi)
Open:=38.76
Low:=37.95
Time:=15:45:03
Change:=-0.73
Volume:=58221
Cur:=37.98
Bid:=37.17
Ask:=38.78
High:=38.83
Change %:=-1.89

(bmrn)
Open:=30.08
Low:=29.8
Time:=9:50:32
Change:=0.2
Volume:=1118532
Cur:=30.28
Bid:=29.5
Ask:=30.89
High:=30.38
Change %:=0.66

(bmtc)
Open:=20.33
Low:=19.81
Time:=17:04:50
Change:=-0.49
Volume:=10418
Cur:=19.84
Bid:=19.44
Ask:=22.06
High:=20.33
Change %:=-2.41

(bokf)
Open:=55.17
Low:=54.3
Time:=9:50:32
Change:=-0.52
Volume:=56501
Cur:=54.51
Bid:=47.02
Ask:=55.39
High:=55.17
Change %:=-0.94

(boom)
Open:=22.11
Low:=21.81
Time:=16:41:03
Change:=-0.33
Volume:=74920
Cur:=21.84
Bid:=21.31
Ask:=22.94
High:=22.64
Change %:=-1.49

(bpop)
Open:=2.34
Low:=2.3
Time:=16:12:13
Change:=-0.03
Volume:=12578093
Cur:=2.32
Bid:=2.32
Ask:=2.34
High:=2.37
Change %:=-1.28

(brc)
Open:=31.54
Low:=30.74
Time:=17:06:33
Change:=-0.71
Volume:=244354
Cur:=30.78
Bid:=30.58
Ask:=30.99
High:=31.54
Change %:=-2.25

(brcm)
Open:=38.04
Low:=37.8
Time:=9:50:32
Change:=3.29
Volume:=24996259
Cur:=38.2
Bid:=38.17
Ask:=38.18
High:=38.88
Change %:=9.42

(bre)
Open:=53.58
Low:=53.37
Time:=15:45:03
Change:=-0.09
Volume:=641863
Cur:=53.72
Bid:=53.43
Ask:=54.11
High:=54.19
Change %:=-0.17

(brli)
Open:=20.27
Low:=19.8
Time:=17:03:44
Change:=-0.31
Volume:=178735
Cur:=19.89
Bid:=19.76
Ask:=20.45
High:=20.37
Change %:=-1.53

(brs)
Open:=50.98
Low:=50.0
Time:=16:34:18
Change:=-0.78
Volume:=146037
Cur:=50.02
Bid:=49.73
Ask:=50.38
High:=51.19
Change %:=-1.54

(bsrr)
Open:=11.51
Low:=11.4
Time:=17:00:00
Change:=0.01
Volume:=5163
Cur:=11.41
Bid:=11.06
Ask:=15.64
High:=11.55
Change %:=0.09

(bstc)
Open:=23.93
Low:=23.26
Time:=16:00:31
Change:=-0.29
Volume:=10374
Cur:=23.68
Bid:=23.26
Ask:=25.93
High:=24.29
Change %:=-1.21

(btn)
Open:=4.02
Low:=3.9
Time:=16:47:04
Change:=0.08
Volume:=317869
Cur:=4.07
Bid:=4.07
Ask:=4.19
High:=4.09
Change %:=2.01

(buse)
Open:=5.15
Low:=5.15
Time:=16:16:00
Change:=0.01
Volume:=117020
Cur:=5.18
Bid:=5.02
Ask:=5.4
High:=5.23
Change %:=0.19

(bxg)
Open:=2.68
Low:=2.64
Time:=15:45:03
Change:=0.08
Volume:=22055
Cur:=2.74
Bid:=2.17
Ask:=2.92
High:=2.78
Change %:=3.01

(bxs)
Open:=13.54
Low:=13.53
Time:=17:33:56
Change:=1.62
Volume:=3607777
Cur:=14.27
Bid:=13.9
Ask:=14.5
High:=14.35
Change %:=12.81

(byi)
Open:=41.4
Low:=41.33
Time:=15:45:03
Change:=-0.04
Volume:=381972
Cur:=41.4
Bid:=40.6
Ask:=42.31
High:=41.8
Change %:=-0.10

(bz)
Open:=7.59
Low:=7.5
Time:=17:07:58
Change:=-0.02
Volume:=888386
Cur:=7.61
Bid:=7.26
Ask:=7.94
High:=7.71
Change %:=-0.26

(c)
Open:=39.76
Low:=39.4
Time:=16:29:06
Change:=-0.195
Volume:=20978692
Cur:=39.715
Bid:=39.62
Ask:=39.68
High:=40.09
Change %:=-0.49

(ca)
Open:=22.71
Low:=22.57
Time:=16:02:35
Change:=0.08
Volume:=4453457
Cur:=22.73
Bid:=22.73
Ask:=22.89
High:=22.9
Change %:=0.35

(cag)
Open:=26.38
Low:=26.18
Time:=15:45:03
Change:=0.11
Volume:=3761617
Cur:=26.36
Bid:=26.21
Ask:=26.32
High:=26.43
Change %:=0.42

(cah)
Open:=45.34
Low:=44.605
Time:=15:45:03
Change:=-0.76
Volume:=2033995
Cur:=44.63
Bid:=44.5
Ask:=44.59
High:=45.35
Change %:=-1.67

(cake)
Open:=30.75
Low:=30.41
Time:=9:50:32
Change:=0.16
Volume:=1144702
Cur:=30.93
Bid:=30.61
Ask:=31.24
High:=31.54
Change %:=0.52

(cap)
Open:=16.95
Low:=16.55
Time:=15:45:03
Change:=-0.32
Volume:=108045
Cur:=16.68
Bid:=17.25
Ask:=17.98
High:=16.98
Change %:=-1.88

(cas)
Open:=18.18
Low:=17.95
Time:=16:30:34
Change:=-0.22
Volume:=41908
Cur:=18.0
Bid:=17.43
Ask:=18.62
High:=18.46
Change %:=-1.21

(casc)
Open:=52.94
Low:=50.5
Time:=15:45:03
Change:=-0.7
Volume:=60059
Cur:=52.1
Bid:=50.32
Ask:=53.81
High:=52.94
Change %:=-1.33

(cat)
Open:=105.91
Low:=104.701
Time:=15:45:03
Change:=-0.42
Volume:=6815927
Cur:=105.24
Bid:=105.24
Ask:=105.25
High:=106.0
Change %:=-0.40

(caty)
Open:=15.17
Low:=14.65
Time:=9:50:32
Change:=-0.49
Volume:=591307
Cur:=14.67
Bid:=14.23
Ask:=15.13
High:=15.2
Change %:=-3.23

(cavm)
Open:=37.04
Low:=36.48
Time:=16:26:04
Change:=0.0
Volume:=1207037
Cur:=37.07
Bid:=36.48
Ask:=37.1
High:=37.71
Change %:=0.00

(cb)
Open:=64.04
Low:=63.985
Time:=15:45:03
Change:=-0.05
Volume:=2127587
Cur:=64.12
Bid:=63.96
Ask:=64.49
High:=64.39
Change %:=-0.08

(cbb)
Open:=3.45
Low:=3.43
Time:=15:45:03
Change:=0.06
Volume:=1487896
Cur:=3.49
Bid:=3.34
Ask:=3.51
High:=3.51
Change %:=1.75

(cbg)
Open:=23.57
Low:=23.29
Time:=17:28:01
Change:=-0.17
Volume:=3079471
Cur:=23.51
Bid:=23.35
Ask:=23.63
High:=23.7
Change %:=-0.72

(cbr)
Open:=5.23
Low:=5.06
Time:=15:45:03
Change:=-0.15
Volume:=185968
Cur:=5.1
Bid:=4.8
Ask:=5.39
High:=5.23
Change %:=-2.86

(cbu)
Open:=24.74
Low:=24.54
Time:=16:03:03
Change:=-0.22
Volume:=82320
Cur:=24.55
Bid:=24.54
Ask:=26.0
High:=24.87
Change %:=-0.89

(ccbg)
Open:=10.23
Low:=10.2
Time:=9:50:32
Change:=0.07
Volume:=20627
Cur:=10.22
Bid:=9.05
Ask:=10.39
High:=10.45
Change %:=0.69

(ccc)
Open:=16.25
Low:=15.91
Time:=15:45:03
Change:=-0.34
Volume:=250428
Cur:=15.93
Bid:=15.51
Ask:=16.46
High:=16.25
Change %:=-2.09

(cce)
Open:=29.73
Low:=29.63
Time:=15:45:03
Change:=-0.03
Volume:=2751759
Cur:=29.74
Bid:=29.57
Ask:=29.87
High:=29.865
Change %:=-0.10

(ccmp)
Open:=43.76
Low:=43.22
Time:=16:00:22
Change:=-0.33
Volume:=143758
Cur:=43.47
Bid:=13.57
Ask:=135.89
High:=44.34
Change %:=-0.75

(ccne)
Open:=14.18
Low:=13.63
Time:=9:50:32
Change:=-0.4
Volume:=13142
Cur:=13.68
Bid:=7.14
Ask:=13.73
High:=14.25
Change %:=-2.84

(ccoi)
Open:=15.94
Low:=15.81
Time:=9:50:32
Change:=-0.07
Volume:=106365
Cur:=15.88
Bid:=15.41
Ask:=16.28
High:=15.99
Change %:=-0.44

(cdzi)
Open:=11.8
Low:=11.31
Time:=9:50:32
Change:=-0.49
Volume:=17171
Cur:=11.34
Bid:=10.42
Ask:=12.52
High:=11.9
Change %:=-4.14

(cec)
Open:=40.11
Low:=39.66
Time:=15:45:03
Change:=-0.21
Volume:=97960
Cur:=39.82
Bid:=39.55
Ask:=40.06
High:=40.28
Change %:=-0.52

(ceco)
Open:=24.46
Low:=24.0975
Time:=9:50:32
Change:=0.14
Volume:=978562
Cur:=24.7
Bid:=24.13
Ask:=25.27
High:=25.26
Change %:=0.57

(celg)
Open:=60.7
Low:=59.81
Time:=9:50:32
Change:=-0.82
Volume:=2582950
Cur:=59.99
Bid:=59.94
Ask:=59.98
High:=60.7
Change %:=-1.35

(ceph)
Open:=80.16
Low:=80.15
Time:=9:50:32
Change:=0.03
Volume:=1039976
Cur:=80.21
Bid:=80.15
Ask:=80.21
High:=80.27
Change %:=0.04

(cern)
Open:=64.02
Low:=62.96
Time:=16:03:38
Change:=-1.12
Volume:=786231
Cur:=63.05
Bid:=62.98
Ask:=63.45
High:=65.24
Change %:=-1.75

(cers)
Open:=2.89
Low:=2.85
Time:=16:49:59
Change:=-0.04
Volume:=195144
Cur:=2.86
Bid:=2.84
Ask:=2.93
High:=2.93
Change %:=-1.38

(cffn)
Open:=11.7
Low:=11.63
Time:=17:11:43
Change:=-0.03
Volume:=1136161
Cur:=11.68
Bid:=11.25
Ask:=12.05
High:=11.81
Change %:=-0.26

(cfnb)
Open:=16.17
Low:=16.14
Time:=9:50:32
Change:=0.08
Volume:=500
Cur:=16.17
Bid:=15.76
Ask:=17.0
High:=16.17
Change %:=0.50

(cfnl)
Open:=11.33
Low:=11.13
Time:=9:50:32
Change:=-0.14
Volume:=95847
Cur:=11.19
Bid:=10.74
Ask:=11.54
High:=11.36
Change %:=-1.24

(cgc)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=53.19
Low:=52.65
Time:=15:45:03
Change:=-0.55
Volume:=21335
Cur:=52.77
Bid:=52.41
Ask:=53.11
High:=53.39
Change %:=-1.03

(chdx)
Open:=13.0
Low:=12.32
Time:=17:00:02
Change:=-0.58
Volume:=50027
Cur:=12.38
Bid:=10.4
Ask:=13.64
High:=13.02
Change %:=-4.48

(chg)
Open:=53.43
Low:=52.91
Time:=16:48:51
Change:=-0.53
Volume:=27576
Cur:=52.97
Bid:=52.63
Ask:=53.32
High:=53.5
Change %:=-0.99

(chh)
Open:=32.08
Low:=31.79
Time:=17:12:02
Change:=-0.2
Volume:=91556
Cur:=31.91
Bid:=31.71
Ask:=32.09
High:=32.11
Change %:=-0.62

(chkp)
Open:=59.5
Low:=58.64
Time:=16:03:36
Change:=-0.95
Volume:=1961919
Cur:=58.71
Bid:=58.46
Ask:=59.59
High:=59.9
Change %:=-1.59

(chrs)
Open:=4.43
Low:=4.28
Time:=9:50:32
Change:=0.04
Volume:=673735
Cur:=4.48
Bid:=4.48
Ask:=4.58
High:=4.6
Change %:=0.90

(chrw)
Open:=80.93
Low:=79.86
Time:=9:50:32
Change:=-0.96
Volume:=1152801
Cur:=80.25
Bid:=79.81
Ask:=80.29
High:=80.93
Change %:=-1.18

(chs)
Open:=15.81
Low:=15.62
Time:=15:45:03
Change:=0.24
Volume:=2215839
Cur:=16.05
Bid:=16.04
Ask:=16.47
High:=16.2
Change %:=1.52

(chsp)
Open:=17.5
Low:=17.23
Time:=15:45:03
Change:=-0.19
Volume:=53038
Cur:=17.31
Bid:=16.84
Ask:=17.81
High:=17.51
Change %:=-1.09

(cix)
Open:=14.4
Low:=14.3
Time:=16:40:31
Change:=-0.23
Volume:=2699
Cur:=14.39
Bid:=13.96
Ask:=14.82
High:=14.53
Change %:=-1.57

(ckh)
Open:=107.75
Low:=103.5
Time:=16:03:52
Change:=-3.12
Volume:=180244
Cur:=104.75
Bid:=71.2
Ask:=105.41
High:=108.97
Change %:=-2.89

(ckp)
Open:=17.14
Low:=16.88
Time:=16:48:43
Change:=-0.31
Volume:=139075
Cur:=16.89
Bid:=16.44
Ask:=17.38
High:=17.18
Change %:=-1.80

(ckr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.24
Low:=46.03
Time:=15:45:03
Change:=-1.28
Volume:=133666
Cur:=46.05
Bid:=45.76
Ask:=46.35
High:=47.24
Change %:=-2.70

(cldt)
Open:=15.69
Low:=15.56
Time:=15:45:03
Change:=-0.11
Volume:=51737
Cur:=15.6
Bid:=15.37
Ask:=15.78
High:=15.74
Change %:=-0.70

(clh)
Open:=112.44
Low:=110.52
Time:=16:58:19
Change:=-1.46
Volume:=142829
Cur:=110.77
Bid:=85.02
Ask:=111.77
High:=112.73
Change %:=-1.30

(clne)
Open:=16.14
Low:=15.91
Time:=17:24:36
Change:=0.46
Volume:=2056610
Cur:=16.33
Bid:=16.33
Ask:=16.66
High:=16.68
Change %:=2.90

(clny)
Open:=17.96
Low:=17.78
Time:=16:54:22
Change:=0.01
Volume:=82974
Cur:=17.94
Bid:=17.49
Ask:=18.05
High:=18.0
Change %:=0.06

(clp)
Open:=21.45
Low:=21.29
Time:=15:45:03
Change:=0.13
Volume:=473698
Cur:=21.63
Bid:=21.11
Ask:=22.17
High:=21.7
Change %:=0.60

(clr)
Open:=71.08
Low:=69.96
Time:=16:32:21
Change:=-0.37
Volume:=716163
Cur:=70.9
Bid:=69.35
Ask:=71.53
High:=71.54
Change %:=-0.52

(clrt)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=66.93
Low:=65.81
Time:=17:04:50
Change:=0.81
Volume:=120709
Cur:=67.66
Bid:=65.46
Ask:=69.67
High:=68.05
Change %:=1.21

(cmcsa)
Open:=25.02
Low:=24.9
Time:=9:50:32
Change:=0.21
Volume:=17148795
Cur:=25.24
Bid:=25.14
Ask:=25.23
High:=25.38
Change %:=0.84

(cml)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.5
Low:=3.43
Time:=9:50:32
Change:=-0.01
Volume:=100326
Cur:=3.48
Bid:=3.42
Ask:=3.7
High:=3.5
Change %:=-0.29

(cmn)
Open:=26.53
Low:=25.94
Time:=16:04:02
Change:=-0.63
Volume:=20517
Cur:=25.96
Bid:=25.05
Ask:=27.8
High:=26.53
Change %:=-2.37

(cmo)
Open:=13.38
Low:=13.2
Time:=16:36:13
Change:=-0.19
Volume:=1156073
Cur:=13.21
Bid:=13.2
Ask:=13.25
High:=13.39
Change %:=-1.42

(cmp)
Open:=84.95
Low:=83.84
Time:=17:13:59
Change:=-0.98
Volume:=129036
Cur:=84.14
Bid:=83.57
Ask:=84.57
High:=85.15
Change %:=-1.15

(cmtl)
Open:=28.32
Low:=27.96
Time:=17:35:02
Change:=-0.13
Volume:=243807
Cur:=28.22
Bid:=28.04
Ask:=28.43
High:=28.46
Change %:=-0.46

(cnbka)
Open:=28.54
Low:=28.39
Time:=9:50:32
Change:=0.39
Volume:=3180
Cur:=28.9
Bid:=26.4
Ask:=32.12
High:=28.91
Change %:=1.37

(cnc)
Open:=36.06
Low:=35.5
Time:=16:29:00
Change:=2.08
Volume:=1381826
Cur:=36.33
Bid:=32.54
Ask:=36.31
High:=37.59
Change %:=6.07

(cnk)
Open:=19.81
Low:=19.67
Time:=15:45:03
Change:=0.18
Volume:=419460
Cur:=20.04
Bid:=19.72
Ask:=20.56
High:=20.17
Change %:=0.91

(cnsl)
Open:=18.45
Low:=18.35
Time:=16:42:42
Change:=-0.02
Volume:=143575
Cur:=18.46
Bid:=18.08
Ask:=18.7
High:=18.54
Change %:=-0.11

(cog)
Open:=72.12
Low:=71.22
Time:=16:44:22
Change:=0.72
Volume:=1271617
Cur:=73.03
Bid:=72.57
Ask:=73.29
High:=74.09
Change %:=1.00

(colb)
Open:=17.64
Low:=17.3702
Time:=17:13:00
Change:=-0.22
Volume:=182005
Cur:=17.47
Bid:=16.98
Ask:=17.92
High:=17.65
Change %:=-1.24

(comv)
Open:=3.57
Low:=3.12
Time:=16:40:14
Change:=0.11
Volume:=424146
Cur:=3.16
Bid:=2.9
Ask:=3.77
High:=3.57
Change %:=3.61

(coo)
Open:=79.17
Low:=78.17
Time:=17:10:34
Change:=-0.85
Volume:=264099
Cur:=78.4
Bid:=76.44
Ask:=80.11
High:=79.24
Change %:=-1.07

(cost)
Open:=80.96
Low:=80.42
Time:=16:04:31
Change:=-0.61
Volume:=1092380
Cur:=80.55
Bid:=80.28
Ask:=80.61
High:=81.57
Change %:=-0.75

(cov)
Open:=53.1
Low:=51.653
Time:=16:30:44
Change:=1.83
Volume:=8625839
Cur:=52.08
Bid:=51.29
Ask:=53.08
High:=53.1
Change %:=3.64

(cown)
Open:=4.13
Low:=4.0
Time:=9:50:32
Change:=-0.1
Volume:=443671
Cur:=4.01
Bid:=3.56
Ask:=4.5
High:=4.13
Change %:=-2.43

(cpa)
Open:=67.78
Low:=67.34
Time:=15:45:03
Change:=0.13
Volume:=180019
Cur:=67.81
Bid:=65.67
Ask:=69.77
High:=68.34
Change %:=0.19

(cpe)
Open:=7.38
Low:=7.21
Time:=15:45:03
Change:=-0.05
Volume:=282649
Cur:=7.33
Bid:=6.97
Ask:=7.63
High:=7.449
Change %:=-0.68

(cpn)
Open:=16.87
Low:=16.74
Time:=15:45:03
Change:=0.0
Volume:=2146007
Cur:=16.84
Bid:=16.4
Ask:=17.3
High:=17.08
Change %:=0.00

(cprt)
Open:=45.49
Low:=44.74
Time:=9:50:32
Change:=-0.6
Volume:=247126
Cur:=44.79
Bid:=44.79
Ask:=45.05
High:=45.88
Change %:=-1.32

(cpst)
Open:=1.66
Low:=1.6
Time:=9:50:32
Change:=-0.03
Volume:=1958087
Cur:=1.62
Bid:=1.6
Ask:=1.64
High:=1.66
Change %:=-1.82

(cpy)
Open:=11.75
Low:=11.59
Time:=15:45:03
Change:=-0.18
Volume:=81160
Cur:=11.64
Bid:=10.91
Ask:=12.55
High:=11.87
Change %:=-1.52

(cr)
Open:=51.67
Low:=49.23
Time:=15:45:03
Change:=-0.93
Volume:=752316
Cur:=49.42
Bid:=49.16
Ask:=49.69
High:=52.38
Change %:=-1.85

(cra)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.75
Low:=26.95
Time:=16:40:28
Change:=-0.62
Volume:=32743
Cur:=27.06
Bid:=26.59
Ask:=27.9
High:=27.75
Change %:=-2.24

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

(crdn)
Open:=34.23
Low:=31.98
Time:=16:19:34
Change:=-3.23
Volume:=957383
Cur:=32.15
Bid:=31.78
Ask:=32.5
High:=34.99
Change %:=-9.13

(cree)
Open:=32.76
Low:=32.46
Time:=9:50:32
Change:=-0.25
Volume:=1454642
Cur:=32.6
Bid:=32.37
Ask:=32.69
High:=33.12
Change %:=-0.76

(crmt)
Open:=37.06
Low:=36.22
Time:=16:30:00
Change:=-0.32
Volume:=36585
Cur:=36.5
Bid:=34.35
Ask:=38.0
High:=37.18
Change %:=-0.87

(crn)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=10.41
Low:=10.07
Time:=16:40:45
Change:=-0.25
Volume:=18450
Cur:=10.08
Bid:=9.64
Ask:=10.12
High:=10.46
Change %:=-2.42

(crs)
Open:=57.21
Low:=56.46
Time:=16:59:19
Change:=-0.16
Volume:=369030
Cur:=57.24
Bid:=56.83
Ask:=57.6
High:=57.56
Change %:=-0.28

(csco)
Open:=16.26
Low:=16.195
Time:=9:50:32
Change:=0.01
Volume:=39146131
Cur:=16.29
Bid:=16.27
Ask:=16.28
High:=16.39
Change %:=0.06

(csgp)
Open:=57.88
Low:=57.14
Time:=9:50:32
Change:=0.25
Volume:=120006
Cur:=58.02
Bid:=58.03
Ask:=59.77
High:=58.22
Change %:=0.43

(cstr)
Open:=54.3
Low:=51.64
Time:=16:17:55
Change:=-2.89
Volume:=2334055
Cur:=51.68
Bid:=51.54
Ask:=51.7
High:=55.63
Change %:=-5.30

(csu)
Open:=9.53
Low:=9.21
Time:=15:45:03
Change:=-0.23
Volume:=142985
Cur:=9.3
Bid:=9.09
Ask:=9.65
High:=9.72
Change %:=-2.41

(cswc)
Open:=96.66
Low:=94.5
Time:=9:50:32
Change:=-1.39
Volume:=3766
Cur:=94.82
Bid:=94.42
Ask:=100.16
High:=96.66
Change %:=-1.44

(ctas)
Open:=34.05
Low:=33.46
Time:=16:28:01
Change:=-0.31
Volume:=921804
Cur:=33.61
Bid:=33.4
Ask:=33.59
High:=34.54
Change %:=-0.91

(ctgx)
Open:=13.73
Low:=11.61
Time:=16:00:29
Change:=-2.04
Volume:=135845
Cur:=11.83
Bid:=11.74
Ask:=15.53
High:=13.73
Change %:=-14.71

(ctl)
Open:=37.95
Low:=37.95
Time:=15:45:03
Change:=0.32
Volume:=4358654
Cur:=38.27
Bid:=38.04
Ask:=38.49
High:=38.4484
Change %:=0.84

(ctrp)
Open:=45.7
Low:=45.7
Time:=16:01:00
Change:=1.16
Volume:=2583027
Cur:=46.75
Bid:=46.76
Ask:=46.8
High:=47.54
Change %:=2.54

(ctsh)
Open:=74.32
Low:=73.09
Time:=16:04:23
Change:=-0.6
Volume:=2081050
Cur:=73.72
Bid:=73.43
Ask:=73.7
High:=74.37
Change %:=-0.81

(ctxs)
Open:=74.7
Low:=72.6
Time:=16:04:19
Change:=0.03
Volume:=2165613
Cur:=74.51
Bid:=74.34
Ask:=74.5
High:=74.86
Change %:=0.04

(cvo)
Open:=6.15
Low:=6.06
Time:=15:45:03
Change:=-0.05
Volume:=192168
Cur:=6.09
Bid:=6.06
Ask:=6.38
High:=6.19
Change %:=-0.81

(cvx)
Open:=107.91
Low:=107.34
Time:=16:00:22
Change:=-0.53
Volume:=4761760
Cur:=107.57
Bid:=107.59
Ask:=107.62
High:=108.47
Change %:=-0.49

(cxs)
Open:=11.1
Low:=10.92
Time:=15:45:03
Change:=0.02
Volume:=331862
Cur:=11.09
Bid:=11.0
Ask:=11.47
High:=11.18
Change %:=0.18

(cyh)
Open:=25.73
Low:=25.63
Time:=17:35:01
Change:=0.18
Volume:=1550988
Cur:=25.89
Bid:=25.32
Ask:=26.52
High:=26.06
Change %:=0.70

(cyn)
Open:=54.98
Low:=54.34
Time:=17:30:58
Change:=-0.5
Volume:=155463
Cur:=54.47
Bid:=54.08
Ask:=54.8
High:=55.14
Change %:=-0.91

(cypb)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.29
Low:=1.25
Time:=9:50:32
Change:=0.0
Volume:=282696
Cur:=1.29
Bid:=1.26
Ask:=1.3
High:=1.31
Change %:=0.00

(cytr)
Open:=0.69
Low:=0.612
Time:=9:50:32
Change:=-0.05
Volume:=1773288
Cur:=0.64
Bid:=0.62
Ask:=0.69
High:=0.69
Change %:=-7.25

(dakt)
Open:=10.7
Low:=10.47
Time:=17:26:04
Change:=-0.19
Volume:=53527
Cur:=10.52
Bid:=10.51
Ask:=11.18
High:=10.7
Change %:=-1.77

(dal)
Open:=7.89
Low:=7.85
Time:=15:45:03
Change:=0.16
Volume:=22101892
Cur:=8.02
Bid:=8.01
Ask:=8.03
High:=8.15
Change %:=2.04

(dar)
Open:=18.08
Low:=17.84
Time:=15:45:03
Change:=-0.24
Volume:=897791
Cur:=17.88
Bid:=17.72
Ask:=18.36
High:=18.2
Change %:=-1.32

(dbd)
Open:=32.57
Low:=32.43
Time:=16:58:18
Change:=0.14
Volume:=466162
Cur:=32.67
Bid:=31.99
Ask:=33.47
High:=33.08
Change %:=0.43

(dbtk)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.18
Low:=53.46
Time:=15:45:03
Change:=-0.41
Volume:=4638209
Cur:=53.69
Bid:=53.7
Ask:=53.72
High:=54.205
Change %:=-0.76

(ddic)
Open:=9.31
Low:=9.0
Time:=9:50:32
Change:=-0.17
Volume:=80093
Cur:=9.11
Bid:=8.95
Ask:=9.27
High:=9.31
Change %:=-1.83

(ddmx)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=82.49
Low:=80.82
Time:=15:45:03
Change:=-0.99
Volume:=3765121
Cur:=80.9
Bid:=80.8
Ask:=80.86
High:=82.49
Change %:=-1.21

(deck)
Open:=95.71
Low:=94.71
Time:=9:50:32
Change:=0.63
Volume:=666566
Cur:=96.08
Bid:=94.01
Ask:=96.07
High:=97.17
Change %:=0.66

(dei)
Open:=20.75
Low:=20.6
Time:=15:45:03
Change:=-0.11
Volume:=1656021
Cur:=20.69
Bid:=20.26
Ask:=21.23
High:=20.94
Change %:=-0.53

(dell)
Open:=17.1
Low:=17.07
Time:=9:50:32
Change:=-0.015
Volume:=15323594
Cur:=17.115
Bid:=17.06
Ask:=17.14
High:=17.28
Change %:=-0.09

(dest)
Open:=18.95
Low:=18.63
Time:=16:28:38
Change:=-0.22
Volume:=114356
Cur:=18.78
Bid:=16.41
Ask:=22.0
High:=19.07
Change %:=-1.16

(dfz)
Open:=11.67
Low:=11.45
Time:=16:25:10
Change:=-0.09
Volume:=4681
Cur:=11.53
Bid:=11.31
Ask:=12.38
High:=11.67
Change %:=-0.77

(dgi)
Open:=25.3
Low:=25.3
Time:=15:45:03
Change:=1.48
Volume:=545824
Cur:=26.78
Bid:=26.19
Ask:=27.41
High:=27.31
Change %:=5.85

(dhil)
Open:=81.37
Low:=78.68
Time:=9:50:32
Change:=-1.98
Volume:=9012
Cur:=79.5
Bid:=79.35
Ask:=80.9
High:=81.37
Change %:=-2.43

(dhr)
Open:=51.34
Low:=50.24
Time:=16:47:05
Change:=-1.13
Volume:=5332663
Cur:=50.4
Bid:=50.47
Ask:=50.48
High:=51.44
Change %:=-2.19

(dis)
Open:=40.38
Low:=40.37
Time:=15:45:03
Change:=-0.05
Volume:=9138702
Cur:=40.51
Bid:=40.5
Ask:=40.51
High:=40.805
Change %:=-0.12

(dk)
Open:=17.34
Low:=16.85
Time:=16:51:52
Change:=-0.24
Volume:=170530
Cur:=17.01
Bid:=17.0
Ask:=17.5
High:=17.43
Change %:=-1.39

(dlb)
Open:=44.22
Low:=44.04
Time:=15:45:03
Change:=0.36
Volume:=716241
Cur:=44.73
Bid:=44.55
Ask:=45.65
High:=45.36
Change %:=0.81

(dllr)
Open:=22.48
Low:=22.06
Time:=9:50:32
Change:=-0.34
Volume:=147629
Cur:=22.07
Bid:=21.71
Ask:=22.44
High:=22.48
Change %:=-1.52

(dltr)
Open:=67.41
Low:=66.77
Time:=9:50:32
Change:=-0.28
Volume:=913211
Cur:=67.18
Bid:=66.75
Ask:=67.2
High:=67.9
Change %:=-0.42

(dm)
Open:=8.51
Low:=7.76
Time:=16:48:16
Change:=0.16
Volume:=161149
Cur:=8.67
Bid:=8.28
Ask:=8.98
High:=8.87
Change %:=1.88

(dmrc)
Open:=40.87
Low:=40.54
Time:=9:50:32
Change:=-0.48
Volume:=50652
Cur:=40.57
Bid:=39.96
Ask:=41.65
High:=41.7
Change %:=-1.17

(dnbk)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=38.29
Low:=37.79
Time:=9:50:32
Change:=-0.19
Volume:=1275696
Cur:=38.12
Bid:=38.02
Ask:=38.18
High:=38.55
Change %:=-0.50

(dnr)
Open:=20.84
Low:=20.59
Time:=16:15:34
Change:=-0.05
Volume:=2709144
Cur:=20.72
Bid:=20.56
Ask:=20.67
High:=21.09
Change %:=-0.24

(drc)
Open:=55.7
Low:=55.1865
Time:=17:35:18
Change:=-0.01
Volume:=563968
Cur:=55.83
Bid:=48.0
Ask:=85.2
High:=56.4
Change %:=-0.02

(dri)
Open:=53.22
Low:=52.87
Time:=15:45:03
Change:=-0.12
Volume:=795774
Cur:=52.99
Bid:=52.68
Ask:=52.95
High:=53.47
Change %:=-0.23

(driv)
Open:=31.67
Low:=31.23
Time:=16:44:46
Change:=-0.2
Volume:=227886
Cur:=31.42
Bid:=30.73
Ask:=32.14
High:=31.67
Change %:=-0.63

(drl)
Open:=1.91
Low:=1.87
Time:=15:45:03
Change:=0.03
Volume:=321485
Cur:=1.92
Bid:=1.83
Ask:=2.3
High:=1.98
Change %:=1.59

(dtsi)
Open:=36.15
Low:=35.49
Time:=9:50:32
Change:=-0.61
Volume:=177255
Cur:=35.56
Bid:=34.88
Ask:=36.42
High:=36.15
Change %:=-1.69

(dtv)
Open:=51.6
Low:=51.42
Time:=9:50:32
Change:=0.4
Volume:=3358382
Cur:=52.06
Bid:=51.9
Ask:=52.06
High:=52.27
Change %:=0.77

(dva)
Open:=84.47
Low:=83.88
Time:=17:29:31
Change:=-0.73
Volume:=514372
Cur:=84.17
Bid:=83.9
Ask:=84.34
High:=84.84
Change %:=-0.86

(dvn)
Open:=83.61
Low:=82.55
Time:=15:45:03
Change:=-0.97
Volume:=2643302
Cur:=82.79
Bid:=82.56
Ask:=83.12
High:=84.06
Change %:=-1.16

(dvox)
Open:=7.07
Low:=7.07
Time:=16:40:17
Change:=0.3
Volume:=29070
Cur:=7.4
Bid:=7.06
Ask:=7.74
High:=7.43
Change %:=4.23

(dw)
Open:=23.15
Low:=22.17
Time:=17:35:01
Change:=-0.91
Volume:=79068
Cur:=22.23
Bid:=22.0
Ask:=23.39
High:=23.24
Change %:=-3.93

(dwa)
Open:=21.9
Low:=21.44
Time:=9:50:32
Change:=-0.465
Volume:=2291271
Cur:=21.565
Bid:=22.25
Ask:=22.45
High:=22.145
Change %:=-2.11

(dxpe)
Open:=26.9
Low:=25.84
Time:=9:50:32
Change:=-0.84
Volume:=75037
Cur:=26.0
Bid:=10.0
Ask:=32.25
High:=26.9
Change %:=-3.13

(dy)
Open:=18.22
Low:=17.92
Time:=15:45:03
Change:=-0.23
Volume:=171404
Cur:=17.95
Bid:=17.52
Ask:=18.44
High:=18.34
Change %:=-1.27

(dyn)
Open:=5.87
Low:=5.705
Time:=17:05:39
Change:=0.11
Volume:=1190622
Cur:=5.82
Bid:=5.62
Ask:=5.98
High:=5.98
Change %:=1.93

(ebay)
Open:=33.94
Low:=33.8299
Time:=9:50:32
Change:=0.62
Volume:=12051196
Cur:=34.42
Bid:=34.47
Ask:=34.62
High:=34.49
Change %:=1.83

(ebsb)
Open:=13.7
Low:=13.46
Time:=16:37:30
Change:=-0.04
Volume:=5547
Cur:=13.59
Bid:=13.62
Ask:=13.94
High:=13.76
Change %:=-0.29

(ecpg)
Open:=28.18
Low:=27.99
Time:=16:24:16
Change:=0.05
Volume:=132444
Cur:=28.13
Bid:=28.06
Ask:=28.12
High:=28.61
Change %:=0.18

(edr)
Open:=9.15
Low:=9.1
Time:=15:45:03
Change:=0.01
Volume:=422486
Cur:=9.18
Bid:=8.9
Ask:=9.55
High:=9.25
Change %:=0.11

(eeft)
Open:=16.12
Low:=16.1
Time:=9:50:32
Change:=0.26
Volume:=307773
Cur:=16.41
Bid:=15.95
Ask:=16.92
High:=16.495
Change %:=1.61

(egn)
Open:=61.75
Low:=61.05
Time:=15:45:03
Change:=-0.63
Volume:=351043
Cur:=61.19
Bid:=61.21
Ask:=63.61
High:=61.82
Change %:=-1.02

(egov)
Open:=13.3
Low:=13.0
Time:=9:50:32
Change:=-0.24
Volume:=210971
Cur:=13.02
Bid:=12.95
Ask:=13.43
High:=13.37
Change %:=-1.81

(egy)
Open:=7.16
Low:=7.15
Time:=17:00:57
Change:=-0.04
Volume:=534214
Cur:=7.17
Bid:=6.84
Ask:=7.17
High:=7.34
Change %:=-0.55

(ek)
Open:=2.24
Low:=2.2
Time:=15:45:03
Change:=0.06
Volume:=17864689
Cur:=2.39
Bid:=2.37
Ask:=2.39
High:=2.45
Change %:=2.58

(elos)
Open:=12.24
Low:=12.2
Time:=9:50:32
Change:=0.0
Volume:=304598
Cur:=12.3
Bid:=11.92
Ask:=12.74
High:=12.61
Change %:=0.00

(els)
Open:=67.6
Low:=66.92
Time:=17:18:33
Change:=-0.24
Volume:=243402
Cur:=67.25
Bid:=65.25
Ask:=69.15
High:=67.64
Change %:=-0.36

(endp)
Open:=38.8
Low:=38.41
Time:=9:50:32
Change:=0.05
Volume:=925317
Cur:=38.76
Bid:=38.37
Ask:=39.48
High:=38.93
Change %:=0.13

(enh)
Open:=40.18
Low:=40.11
Time:=16:01:56
Change:=0.63
Volume:=680874
Cur:=40.76
Bid:=35.0
Ask:=790.45
High:=40.99
Change %:=1.57

(enoc)
Open:=16.88
Low:=16.81
Time:=17:16:08
Change:=0.02
Volume:=142103
Cur:=16.82
Bid:=16.75
Ask:=17.17
High:=17.13
Change %:=0.12

(ens)
Open:=34.93
Low:=34.18
Time:=16:06:51
Change:=-0.61
Volume:=228889
Cur:=34.41
Bid:=33.69
Ask:=35.19
High:=35.03
Change %:=-1.74

(ep)
Open:=20.62
Low:=20.41
Time:=15:45:03
Change:=0.16
Volume:=4955806
Cur:=20.8
Bid:=20.66
Ask:=20.87
High:=20.855
Change %:=0.78

(epax)
Open:=8.54
Low:=8.32
Time:=16:27:49
Change:=-0.03
Volume:=42489
Cur:=8.49
Bid:=8.07
Ask:=8.94
High:=8.6
Change %:=-0.35

(epic)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=17.61
Low:=17.29
Time:=16:48:20
Change:=-0.22
Volume:=151452
Cur:=17.39
Bid:=16.93
Ask:=17.88
High:=17.82
Change %:=-1.25

(epm)
Open:=7.52
Low:=7.4
Time:=16:47:46
Change:=-0.08
Volume:=63949
Cur:=7.47
Bid:=7.18
Ask:=7.76
High:=7.71
Change %:=-1.06

(eqy)
Open:=19.92
Low:=19.76
Time:=17:17:12
Change:=-0.05
Volume:=160827
Cur:=19.9
Bid:=19.42
Ask:=20.42
High:=20.07
Change %:=-0.25

(erie)
Open:=74.57
Low:=74.01
Time:=9:50:32
Change:=-0.31
Volume:=41315
Cur:=74.34
Bid:=72.02
Ask:=76.71
High:=75.71
Change %:=-0.42

(erts)
Open:=24.19
Low:=23.72
Time:=16:05:11
Change:=-0.26
Volume:=7010826
Cur:=23.81
Bid:=23.5
Ask:=24.08
High:=24.2
Change %:=-1.08

(ese)
Open:=36.74
Low:=35.82
Time:=15:45:03
Change:=-0.74
Volume:=77242
Cur:=36.04
Bid:=35.32
Ask:=36.86
High:=36.74
Change %:=-2.01

(esgr)
Open:=105.72
Low:=104.8
Time:=16:38:16
Change:=-1.13
Volume:=20708
Cur:=105.27
Bid:=92.26
Ask:=112.86
High:=107.89
Change %:=-1.06

(esl)
Open:=79.58
Low:=78.23
Time:=15:45:03
Change:=-1.66
Volume:=134198
Cur:=78.24
Bid:=77.82
Ask:=78.83
High:=79.96
Change %:=-2.08

(esrx)
Open:=55.65
Low:=55.35
Time:=16:05:13
Change:=-0.47
Volume:=9450996
Cur:=56.18
Bid:=56.0
Ask:=56.32
High:=56.49
Change %:=-0.83

(ess)
Open:=143.0
Low:=141.86
Time:=15:45:03
Change:=0.01
Volume:=150932
Cur:=142.89
Bid:=139.33
Ask:=147.89
High:=144.059
Change %:=0.01

(etm)
Open:=8.38
Low:=8.13
Time:=17:09:39
Change:=-0.21
Volume:=151802
Cur:=8.17
Bid:=7.87
Ask:=8.56
High:=8.47
Change %:=-2.51

(evr)
Open:=31.33
Low:=30.8
Time:=17:35:04
Change:=-0.4
Volume:=107305
Cur:=30.89
Bid:=30.2
Ask:=31.62
High:=31.34
Change %:=-1.28

(exas)
Open:=8.92
Low:=8.5
Time:=9:50:32
Change:=-0.23
Volume:=616110
Cur:=8.67
Bid:=8.37
Ask:=9.08
High:=8.94
Change %:=-2.58

(exbd)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.77
Low:=23.68
Time:=9:50:32
Change:=0.03
Volume:=79732
Cur:=23.87
Bid:=23.28
Ask:=23.94
High:=24.2
Change %:=0.13

(exp)
Open:=24.96
Low:=24.52
Time:=15:45:03
Change:=0.46
Volume:=650846
Cur:=25.15
Bid:=24.99
Ask:=25.29
High:=25.27
Change %:=1.86

(expd)
Open:=50.36
Low:=49.2
Time:=16:05:02
Change:=-0.84
Volume:=801355
Cur:=49.7
Bid:=49.65
Ask:=49.81
High:=50.45
Change %:=-1.66

(expe)
Open:=30.17
Low:=30.13
Time:=16:04:24
Change:=0.42
Volume:=4359667
Cur:=30.59
Bid:=30.58
Ask:=30.99
High:=30.93
Change %:=1.39

(exxi)
Open:=33.79
Low:=33.32
Time:=9:50:32
Change:=-0.07
Volume:=545703
Cur:=33.76
Bid:=33.4
Ask:=34.54
High:=34.25
Change %:=-0.21

(fast)
Open:=34.29
Low:=33.61
Time:=9:50:32
Change:=-0.49
Volume:=1570526
Cur:=33.83
Bid:=33.61
Ask:=33.84
High:=34.29
Change %:=-1.43

(fbn)
Open:=4.04
Low:=3.98
Time:=15:45:03
Change:=-0.07
Volume:=148512
Cur:=3.98
Bid:=3.75
Ask:=4.26
High:=4.1
Change %:=-1.73

(fbnc)
Open:=10.01
Low:=9.92
Time:=16:20:58
Change:=0.02
Volume:=38917
Cur:=9.97
Bid:=2.16
Ask:=11.72
High:=10.217
Change %:=0.20

(fbp)
Open:=4.47
Low:=4.34
Time:=15:45:03
Change:=-0.17
Volume:=130083
Cur:=4.34
Bid:=4.0
Ask:=4.74
High:=4.51
Change %:=-3.77

(fcel)
Open:=1.43
Low:=1.36
Time:=16:00:09
Change:=-0.04
Volume:=1451205
Cur:=1.37
Bid:=1.36
Ask:=1.38
High:=1.43
Change %:=-2.84

(fcnca)
Open:=184.26
Low:=182.6
Time:=9:50:32
Change:=-2.82
Volume:=14217
Cur:=182.6
Bid:=181.31
Ask:=187.0
High:=186.26
Change %:=-1.52

(fcs)
Open:=16.58
Low:=16.37
Time:=17:08:41
Change:=-0.17
Volume:=1390682
Cur:=16.44
Bid:=16.28
Ask:=16.97
High:=16.92
Change %:=-1.02

(fcx)
Open:=56.07
Low:=55.43
Time:=15:45:03
Change:=0.62
Volume:=15913056
Cur:=56.08
Bid:=55.94
Ask:=56.01
High:=56.78
Change %:=1.12

(fdx)
Open:=90.43
Low:=88.7
Time:=16:49:48
Change:=-0.88
Volume:=4588869
Cur:=91.0
Bid:=90.53
Ask:=91.02
High:=91.45
Change %:=-0.96

(feic)
Open:=36.63
Low:=35.87
Time:=9:50:32
Change:=-0.6
Volume:=232670
Cur:=35.97
Bid:=35.26
Ask:=36.82
High:=36.9699
Change %:=-1.64

(ffic)
Open:=12.63
Low:=12.5
Time:=9:50:32
Change:=0.02
Volume:=94953
Cur:=12.59
Bid:=12.1
Ask:=14.34
High:=12.66
Change %:=0.16

(ffiv)
Open:=98.69
Low:=98.16
Time:=9:50:32
Change:=1.81
Volume:=2500143
Cur:=99.31
Bid:=99.15
Ask:=99.95
High:=100.1968
Change %:=1.86

(fisv)
Open:=61.82
Low:=60.95
Time:=9:50:32
Change:=-0.28
Volume:=1193691
Cur:=61.51
Bid:=55.0
Ask:=61.53
High:=62.06
Change %:=-0.45

(flex)
Open:=6.75
Low:=6.7
Time:=16:04:29
Change:=0.0
Volume:=2703436
Cur:=6.72
Bid:=6.72
Ask:=6.75
High:=6.8489
Change %:=0.00

(flir)
Open:=28.54
Low:=28.11
Time:=9:50:32
Change:=-0.27
Volume:=1441720
Cur:=28.15
Bid:=28.01
Ask:=28.16
High:=28.57
Change %:=-0.95

(flo)
Open:=22.74
Low:=22.55
Time:=16:35:26
Change:=-0.01
Volume:=983826
Cur:=22.68
Bid:=22.16
Ask:=23.28
High:=22.8196
Change %:=-0.04

(flr)
Open:=67.5
Low:=66.75
Time:=16:47:42
Change:=-0.68
Volume:=1244453
Cur:=66.92
Bid:=66.5
Ask:=67.29
High:=67.68
Change %:=-1.01

(fls)
Open:=110.06
Low:=106.9
Time:=17:19:12
Change:=-3.15
Volume:=440921
Cur:=107.13
Bid:=106.46
Ask:=107.34
High:=110.06
Change %:=-2.86

(flws)
Open:=3.13
Low:=3.1
Time:=9:50:32
Change:=-0.03
Volume:=70649
Cur:=3.1
Bid:=2.52
Ask:=3.14
High:=3.2
Change %:=-0.96

(fmbi)
Open:=12.16
Low:=11.94
Time:=16:01:00
Change:=-0.17
Volume:=456484
Cur:=12.01
Bid:=11.8
Ask:=12.37
High:=12.16
Change %:=-1.40

(fmc)
Open:=92.26
Low:=91.18
Time:=15:45:03
Change:=-0.55
Volume:=380989
Cur:=91.38
Bid:=90.83
Ask:=91.34
High:=92.39
Change %:=-0.60

(fmd)
Open:=1.64
Low:=1.61
Time:=16:03:03
Change:=0.04
Volume:=83860
Cur:=1.67
Bid:=1.49
Ask:=1.88
High:=1.68
Change %:=2.45

(fnsr)
Open:=19.41
Low:=19.1504
Time:=9:50:32
Change:=1.76
Volume:=5939550
Cur:=20.43
Bid:=20.06
Ask:=20.31
High:=20.6
Change %:=9.43

(fosl)
Open:=132.29
Low:=130.122
Time:=17:27:35
Change:=-2.18
Volume:=559149
Cur:=130.43
Bid:=130.01
Ask:=132.19
High:=134.0
Change %:=-1.64

(frx)
Open:=38.43
Low:=37.95
Time:=17:17:05
Change:=-0.18
Volume:=1473488
Cur:=38.05
Bid:=37.86
Ask:=38.21
High:=38.43
Change %:=-0.47

(fsii)
Open:=3.0
Low:=2.901
Time:=9:50:32
Change:=-0.08
Volume:=231900
Cur:=2.91
Bid:=2.88
Ask:=3.49
High:=3.02
Change %:=-2.68

(fslr)
Open:=121.28
Low:=119.52
Time:=9:50:32
Change:=-0.33
Volume:=919535
Cur:=120.27
Bid:=119.63
Ask:=120.0
High:=122.29
Change %:=-0.27

(fsp)
Open:=12.99
Low:=12.89
Time:=16:55:05
Change:=-0.08
Volume:=186159
Cur:=12.94
Bid:=12.95
Ask:=13.12
High:=13.09
Change %:=-0.61

(fst)
Open:=26.53
Low:=26.09
Time:=16:15:56
Change:=-0.02
Volume:=1441246
Cur:=26.44
Bid:=26.27
Ask:=26.58
High:=26.76
Change %:=-0.08

(fsys)
Open:=23.11
Low:=22.96
Time:=17:35:00
Change:=-0.01
Volume:=178758
Cur:=23.23
Bid:=23.0
Ask:=23.85
High:=23.5
Change %:=-0.04

(fto)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=7.68
Low:=7.65
Time:=15:45:03
Change:=0.01
Volume:=8992130
Cur:=7.67
Bid:=7.65
Ask:=7.65
High:=7.73
Change %:=0.13

(fwrd)
Open:=33.05
Low:=32.26
Time:=16:41:54
Change:=-0.28
Volume:=137098
Cur:=32.63
Bid:=31.98
Ask:=33.28
High:=33.05
Change %:=-0.85

(g)
Open:=17.19
Low:=16.97
Time:=15:45:03
Change:=-0.15
Volume:=486022
Cur:=17.0
Bid:=16.66
Ask:=17.49
High:=17.2594
Change %:=-0.87

(gain)
Open:=7.37
Low:=7.25
Time:=9:50:32
Change:=-0.08
Volume:=36313
Cur:=7.25
Bid:=7.21
Ask:=7.48
High:=7.42
Change %:=-1.09

(gbdc)
Open:=15.7
Low:=15.5
Time:=9:50:32
Change:=-0.04
Volume:=41425
Cur:=15.61
Bid:=15.41
Ask:=16.11
High:=15.7497
Change %:=-0.26

(gbl)
Open:=50.18
Low:=48.83
Time:=15:45:03
Change:=-1.17
Volume:=3529
Cur:=48.83
Bid:=48.02
Ask:=52.28
High:=50.18
Change %:=-2.34

(gd)
Open:=70.92
Low:=70.27
Time:=15:45:03
Change:=-0.83
Volume:=1645920
Cur:=70.32
Bid:=69.92
Ask:=70.3
High:=71.09
Change %:=-1.17

(ge)
Open:=19.0
Low:=18.5
Time:=15:45:03
Change:=-0.4
Volume:=63970726
Cur:=18.56
Bid:=18.56
Ask:=18.57
High:=19.04
Change %:=-2.11

(gef)
Open:=64.33
Low:=63.34
Time:=15:45:03
Change:=-0.82
Volume:=97712
Cur:=63.41
Bid:=63.42
Ask:=63.82
High:=64.33
Change %:=-1.28

(geoi)
Open:=27.4
Low:=26.45
Time:=17:20:33
Change:=-0.76
Volume:=208152
Cur:=26.54
Bid:=25.84
Ask:=27.1
High:=27.45
Change %:=-2.78

(get)
Open:=31.39
Low:=31.01
Time:=15:45:03
Change:=-0.07
Volume:=352021
Cur:=31.37
Bid:=31.04
Ask:=31.69
High:=31.56
Change %:=-0.22

(ggp)
Open:=17.15
Low:=17.04
Time:=15:45:03
Change:=-0.07
Volume:=1987082
Cur:=17.12
Bid:=17.03
Ask:=17.29
High:=17.285
Change %:=-0.41

(ggs)
Open:=17.2
Low:=17.0
Time:=16:27:36
Change:=-0.19
Volume:=59193
Cur:=17.03
Bid:=16.53
Ask:=17.5
High:=17.32
Change %:=-1.10

(gild)
Open:=42.46
Low:=42.03
Time:=16:05:28
Change:=-0.48
Volume:=7311057
Cur:=42.16
Bid:=41.6
Ask:=42.14
High:=42.78
Change %:=-1.13

(gksr)
Open:=34.73
Low:=34.33
Time:=16:26:56
Change:=-0.02
Volume:=55158
Cur:=34.8
Bid:=33.92
Ask:=36.19
High:=35.06
Change %:=-0.06

(glad)
Open:=9.35
Low:=9.23
Time:=17:35:02
Change:=-0.11
Volume:=45233
Cur:=9.24
Bid:=9.16
Ask:=9.44
High:=9.4092
Change %:=-1.18

(glng)
Open:=39.52
Low:=38.76
Time:=16:29:51
Change:=-0.28
Volume:=250207
Cur:=38.88
Bid:=38.07
Ask:=38.88
High:=39.77
Change %:=-0.72

(gmcr)
Open:=92.14
Low:=91.61
Time:=16:05:47
Change:=0.3
Volume:=2663290
Cur:=92.06
Bid:=92.16
Ask:=92.39
High:=92.7
Change %:=0.33

(gmt)
Open:=37.97
Low:=37.55
Time:=15:45:03
Change:=0.18
Volume:=380328
Cur:=38.26
Bid:=37.35
Ask:=38.97
High:=38.27
Change %:=0.47

(gntx)
Open:=30.6
Low:=29.84
Time:=17:26:11
Change:=-0.5
Volume:=928640
Cur:=30.11
Bid:=29.37
Ask:=30.74
High:=30.61
Change %:=-1.63

(goog)
Open:=618.05
Low:=617.218
Time:=9:50:32
Change:=3.54
Volume:=2277897
Cur:=622.52
Bid:=621.11
Ask:=622.25
High:=627.4992
Change %:=0.57

(gps)
Open:=19.49
Low:=19.28
Time:=17:11:30
Change:=0.07
Volume:=5811222
Cur:=19.58
Bid:=19.51
Ask:=19.7
High:=19.6
Change %:=0.36

(grb)
Open:=11.05
Low:=11.02
Time:=15:45:03
Change:=-0.02
Volume:=87075
Cur:=11.02
Bid:=11.02
Ask:=11.11
High:=11.1
Change %:=-0.18

(grmn)
Open:=32.46
Low:=32.222
Time:=9:50:32
Change:=0.3
Volume:=1155556
Cur:=32.86
Bid:=32.12
Ask:=32.85
High:=33.01
Change %:=0.92

(gsat)
Open:=1.16
Low:=1.11
Time:=16:25:36
Change:=-0.04
Volume:=267599
Cur:=1.12
Bid:=1.11
Ask:=1.16
High:=1.2
Change %:=-3.45

(gsbc)
Open:=19.83
Low:=19.4
Time:=16:00:10
Change:=-0.24
Volume:=9158
Cur:=19.49
Bid:=17.82
Ask:=19.92
High:=19.91
Change %:=-1.22

(gsm)
Open:=24.93
Low:=24.15
Time:=9:50:32
Change:=-0.57
Volume:=612887
Cur:=24.26
Bid:=24.01
Ask:=24.86
High:=25.08
Change %:=-2.30

(gti)
Open:=22.01
Low:=21.42
Time:=16:47:04
Change:=-0.52
Volume:=1288788
Cur:=21.53
Bid:=20.95
Ask:=22.05
High:=22.01
Change %:=-2.36

(gty)
Open:=25.4
Low:=25.111
Time:=15:45:03
Change:=-0.04
Volume:=130400
Cur:=25.31
Bid:=25.07
Ask:=25.89
High:=25.5
Change %:=-0.16

(gymb)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.1
Low:=1.06
Time:=9:50:32
Change:=-0.04
Volume:=887981
Cur:=1.07
Bid:=1.05
Ask:=1.08
High:=1.12
Change %:=-3.60

(hal)
Open:=57.5
Low:=56.1
Time:=15:45:03
Change:=-0.72
Volume:=11276245
Cur:=56.55
Bid:=56.51
Ask:=56.54
High:=57.53
Change %:=-1.26

(halo)
Open:=7.03
Low:=6.96
Time:=9:50:32
Change:=-0.02
Volume:=152761
Cur:=7.0
Bid:=6.95
Ask:=7.35
High:=7.07
Change %:=-0.28

(hans)
Open:=79.41
Low:=77.49
Time:=16:43:06
Change:=-1.64
Volume:=927612
Cur:=77.54
Bid:=77.25
Ask:=77.59
High:=79.62
Change %:=-2.07

(hbcp)
Open:=14.25
Low:=14.25
Time:=9:50:32
Change:=0.18
Volume:=9427
Cur:=14.64
Bid:=12.84
Ask:=15.83
High:=14.65
Change %:=1.24

(hckt)
Open:=4.87
Low:=4.8
Time:=9:50:32
Change:=-0.02
Volume:=87613
Cur:=4.83
Bid:=4.77
Ask:=4.9
High:=4.909
Change %:=-0.41

(hcp)
Open:=37.18
Low:=36.97
Time:=15:45:03
Change:=0.23
Volume:=2282325
Cur:=37.52
Bid:=37.29
Ask:=37.51
High:=37.53
Change %:=0.62

(hd)
Open:=36.59
Low:=36.37
Time:=16:00:23
Change:=-0.26
Volume:=9754881
Cur:=36.39
Bid:=36.39
Ask:=36.4
High:=36.96
Change %:=-0.71

(he)
Open:=24.65
Low:=24.45
Time:=17:25:23
Change:=-0.21
Volume:=215172
Cur:=24.48
Bid:=24.41
Ask:=24.98
High:=24.71
Change %:=-0.85

(hees)
Open:=13.19
Low:=12.7808
Time:=16:29:24
Change:=-0.14
Volume:=78240
Cur:=13.0
Bid:=13.0
Ask:=13.44
High:=13.19
Change %:=-1.07

(hele)
Open:=33.68
Low:=33.25
Time:=9:50:32
Change:=-0.24
Volume:=112459
Cur:=33.32
Bid:=32.63
Ask:=34.1
High:=33.84
Change %:=-0.72

(hgr)
Open:=23.58
Low:=23.13
Time:=15:45:03
Change:=-0.3
Volume:=136851
Cur:=23.24
Bid:=22.73
Ask:=23.85
High:=23.58
Change %:=-1.27

(hgsi)
Open:=21.14
Low:=21.09
Time:=9:50:32
Change:=0.12
Volume:=3319484
Cur:=21.27
Bid:=21.17
Ask:=21.82
High:=21.65
Change %:=0.57

(hhgp)
Open:=5.8
Low:=5.79
Time:=17:09:58
Change:=0.18
Volume:=118435
Cur:=6.0
Bid:=5.92
Ask:=6.17
High:=6.13
Change %:=3.09

(hibb)
Open:=40.79
Low:=40.1
Time:=16:41:03
Change:=0.18
Volume:=249667
Cur:=40.83
Bid:=39.9
Ask:=41.61
High:=41.11
Change %:=0.44

(hig)
Open:=23.72
Low:=23.55
Time:=16:24:47
Change:=-0.07
Volume:=4903446
Cur:=23.61
Bid:=23.52
Ask:=23.57
High:=23.96
Change %:=-0.30

(hk)
Open:=38.33
Low:=38.32
Time:=15:45:03
Change:=0.02
Volume:=18807177
Cur:=38.33
Bid:=38.32
Ask:=38.33
High:=38.37
Change %:=0.05

(hls)
Open:=25.0
Low:=24.71
Time:=16:59:12
Change:=-0.03
Volume:=607120
Cur:=24.92
Bid:=24.76
Ask:=25.48
High:=25.12
Change %:=-0.12

(hma)
Open:=9.77
Low:=9.65
Time:=15:45:03
Change:=-0.07
Volume:=4747472
Cur:=9.7
Bid:=9.51
Ask:=10.04
High:=9.81
Change %:=-0.72

(hme)
Open:=66.18
Low:=65.65
Time:=17:30:40
Change:=0.44
Volume:=223591
Cur:=66.47
Bid:=66.05
Ask:=66.93
High:=66.62
Change %:=0.67

(hmsy)
Open:=77.11
Low:=75.63
Time:=16:41:59
Change:=-0.87
Volume:=55403
Cur:=76.04
Bid:=73.85
Ask:=91.01
High:=77.11
Change %:=-1.13

(hog)
Open:=45.54
Low:=45.32
Time:=17:02:13
Change:=-0.2
Volume:=2119847
Cur:=45.51
Bid:=45.24
Ask:=45.77
High:=45.89
Change %:=-0.44

(hott)
Open:=7.94
Low:=7.79
Time:=9:50:32
Change:=-0.06
Volume:=300217
Cur:=7.85
Bid:=7.55
Ask:=8.02
High:=7.97
Change %:=-0.76

(hp)
Open:=72.91
Low:=72.24
Time:=16:38:45
Change:=-0.03
Volume:=2211676
Cur:=72.57
Bid:=72.04
Ask:=72.88
High:=73.4
Change %:=-0.04

(hpq)
Open:=37.09
Low:=37.04
Time:=15:45:03
Change:=0.38
Volume:=14419269
Cur:=37.47
Bid:=37.48
Ask:=37.49
High:=37.7
Change %:=1.02

(hpt)
Open:=25.6
Low:=25.31
Time:=15:45:03
Change:=0.12
Volume:=488637
Cur:=25.56
Bid:=25.21
Ask:=25.86
High:=25.74
Change %:=0.47

(hpy)
Open:=20.04
Low:=19.42
Time:=15:45:03
Change:=-0.57
Volume:=172756
Cur:=19.49
Bid:=18.99
Ask:=20.03
High:=20.04
Change %:=-2.84

(hrg)
Open:=5.58
Low:=5.56
Time:=17:05:13
Change:=0.01
Volume:=23793
Cur:=5.62
Bid:=5.57
Ask:=5.83
High:=5.68
Change %:=0.18

(hrs)
Open:=43.06
Low:=42.43
Time:=17:21:10
Change:=-0.25
Volume:=614074
Cur:=42.71
Bid:=42.44
Ask:=42.85
High:=43.06
Change %:=-0.58

(hrz)
Open:=1.11
Low:=1.1
Time:=15:45:03
Change:=-0.01
Volume:=287255
Cur:=1.11
Bid:=1.1
Ask:=1.13
High:=1.14
Change %:=-0.89

(hsic)
Open:=71.88
Low:=69.05
Time:=9:50:32
Change:=-2.48
Volume:=920540
Cur:=69.21
Bid:=67.81
Ask:=69.25
High:=71.88
Change %:=-3.46

(hsp)
Open:=52.68
Low:=52.04
Time:=17:33:14
Change:=-0.45
Volume:=1183480
Cur:=52.1
Bid:=50.12
Ask:=54.6
High:=52.77
Change %:=-0.86

(ht)
Open:=5.32
Low:=5.26
Time:=15:45:03
Change:=0.0
Volume:=501871
Cur:=5.33
Bid:=5.13
Ask:=5.59
High:=5.41
Change %:=0.00

(htgc)
Open:=10.37
Low:=10.3
Time:=17:02:16
Change:=-0.05
Volume:=132016
Cur:=10.32
Bid:=10.21
Ask:=10.73
High:=10.44
Change %:=-0.48

(hts)
Open:=28.51
Low:=28.27
Time:=16:44:07
Change:=-0.03
Volume:=1022148
Cur:=28.48
Bid:=28.51
Ask:=28.74
High:=28.63
Change %:=-0.11

(hurn)
Open:=31.06
Low:=30.6
Time:=9:50:32
Change:=-0.11
Volume:=76676
Cur:=30.95
Bid:=30.34
Ask:=31.53
High:=31.23
Change %:=-0.35

(hwkn)
Open:=37.21
Low:=35.52
Time:=16:40:42
Change:=-1.37
Volume:=51840
Cur:=35.6
Bid:=34.87
Ask:=36.43
High:=37.43
Change %:=-3.71

(iaci)
Open:=38.26
Low:=37.46
Time:=16:17:37
Change:=-0.3
Volume:=761071
Cur:=37.79
Bid:=37.6
Ask:=38.54
High:=38.26
Change %:=-0.79

(ibm)
Open:=182.94
Low:=182.65
Time:=15:45:03
Change:=-0.77
Volume:=4283950
Cur:=182.93
Bid:=183.03
Ask:=183.04
High:=184.05
Change %:=-0.42

(iboc)
Open:=17.2
Low:=17.0
Time:=17:11:38
Change:=-0.22
Volume:=87873
Cur:=17.02
Bid:=16.61
Ask:=17.51
High:=17.31
Change %:=-1.28

(icge)
Open:=12.2
Low:=11.91
Time:=9:50:32
Change:=-0.06
Volume:=227478
Cur:=12.08
Bid:=12.07
Ask:=12.47
High:=12.33
Change %:=-0.49

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

(idti)
Open:=7.42
Low:=7.29
Time:=9:50:32
Change:=-0.08
Volume:=1069954
Cur:=7.3
Bid:=7.15
Ask:=7.64
High:=7.5
Change %:=-1.08

(idxx)
Open:=86.36
Low:=85.35
Time:=16:46:21
Change:=-1.26
Volume:=338326
Cur:=85.35
Bid:=82.71
Ask:=85.38
High:=86.49
Change %:=-1.45

(ihs)
Open:=80.16
Low:=78.64
Time:=16:50:09
Change:=-1.39
Volume:=171094
Cur:=78.66
Bid:=77.51
Ask:=86.11
High:=80.24
Change %:=-1.74

(iilg)
Open:=13.62
Low:=13.27
Time:=9:50:32
Change:=-0.29
Volume:=41110
Cur:=13.29
Bid:=12.86
Ask:=13.71
High:=13.62
Change %:=-2.14

(iivi)
Open:=27.64
Low:=27.4
Time:=17:13:27
Change:=-0.03
Volume:=149334
Cur:=27.51
Bid:=26.81
Ask:=27.79
High:=27.81
Change %:=-0.11

(ikan)
Open:=1.141
Low:=1.141
Time:=9:50:32
Change:=0.03
Volume:=123937
Cur:=1.19
Bid:=1.15
Ask:=1.26
High:=1.2
Change %:=2.59

(ilmn)
Open:=71.53
Low:=68.35
Time:=16:06:37
Change:=-2.62
Volume:=3212558
Cur:=69.65
Bid:=63.22
Ask:=64.61
High:=71.85
Change %:=-3.63

(im)
Open:=17.91
Low:=17.78
Time:=16:27:30
Change:=-0.15
Volume:=1013191
Cur:=17.81
Bid:=17.34
Ask:=18.32
High:=18.02
Change %:=-0.84

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

(imgn)
Open:=14.44
Low:=13.92
Time:=9:50:32
Change:=-0.51
Volume:=805364
Cur:=13.98
Bid:=13.86
Ask:=14.41
High:=14.47
Change %:=-3.52

(imn)
Open:=8.23
Low:=8.23
Time:=15:45:03
Change:=-0.17
Volume:=236072
Cur:=8.76
Bid:=7.0
Ask:=10.0
High:=8.94
Change %:=-1.90

(in)
Open:=11.03
Low:=11.0
Time:=16:27:19
Change:=0.1
Volume:=283614
Cur:=11.1
Bid:=10.71
Ask:=11.49
High:=11.12
Change %:=0.91

(inap)
Open:=6.78
Low:=6.55
Time:=9:50:32
Change:=-0.15
Volume:=393650
Cur:=6.61
Bid:=6.31
Ask:=6.65
High:=6.78
Change %:=-2.22

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

(infi)
Open:=9.58
Low:=8.75
Time:=16:00:10
Change:=-0.72
Volume:=38265
Cur:=8.88
Bid:=8.72
Ask:=8.91
High:=9.58
Change %:=-7.50

(infy)
Open:=63.12
Low:=62.78
Time:=16:05:40
Change:=0.29
Volume:=946556
Cur:=63.16
Bid:=61.88
Ask:=63.19
High:=63.4
Change %:=0.46

(ino)
Open:=0.665
Low:=0.64
Time:=9:45:10
Change:=-0.02
Volume:=347936
Cur:=0.64
Bid:=0.635
Ask:=0.645
High:=0.6799
Change %:=-3.03

(intc)
Open:=23.03
Low:=22.83
Time:=9:50:32
Change:=-0.135
Volume:=44617284
Cur:=22.895
Bid:=22.85
Ask:=22.88
High:=23.15
Change %:=-0.59

(intu)
Open:=48.68
Low:=48.3
Time:=16:06:37
Change:=-0.07
Volume:=3874354
Cur:=48.61
Bid:=48.29
Ask:=48.62
High:=48.95
Change %:=-0.14

(io)
Open:=10.87
Low:=10.74
Time:=17:31:43
Change:=0.16
Volume:=1617990
Cur:=10.97
Bid:=10.76
Ask:=11.35
High:=11.12
Change %:=1.48

(ipcc)
Open:=53.13
Low:=52.54
Time:=9:50:32
Change:=-0.39
Volume:=16190
Cur:=52.57
Bid:=52.21
Ask:=52.93
High:=53.13
Change %:=-0.74

(ipcm)
Open:=51.16
Low:=50.3
Time:=9:50:32
Change:=-0.39
Volume:=177040
Cur:=50.93
Bid:=49.99
Ask:=51.83
High:=51.66
Change %:=-0.76

(ipg)
Open:=12.5
Low:=12.35
Time:=15:45:03
Change:=-0.04
Volume:=4332442
Cur:=12.49
Bid:=12.16
Ask:=12.56
High:=12.55
Change %:=-0.32

(ipgp)
Open:=66.25
Low:=64.81
Time:=9:50:32
Change:=-1.49
Volume:=263097
Cur:=64.95
Bid:=64.65
Ask:=66.17
High:=67.16
Change %:=-2.24

(ipi)
Open:=33.98
Low:=33.48
Time:=15:45:03
Change:=-0.18
Volume:=518869
Cur:=33.86
Bid:=33.64
Ask:=34.02
High:=34.35
Change %:=-0.53

(ipxl)
Open:=20.32
Low:=20.21
Time:=17:16:42
Change:=0.13
Volume:=606494
Cur:=20.35
Bid:=19.85
Ask:=20.92
High:=20.72
Change %:=0.64

(ir)
Open:=39.73
Low:=39.12
Time:=15:45:03
Change:=-0.16
Volume:=5976874
Cur:=39.6
Bid:=39.4
Ask:=39.56
High:=39.965
Change %:=-0.40

(irc)
Open:=9.14
Low:=9.03
Time:=15:45:03
Change:=-0.02
Volume:=161612
Cur:=9.11
Bid:=8.77
Ask:=9.47
High:=9.17
Change %:=-0.22

(irm)
Open:=34.5
Low:=34.27
Time:=16:15:11
Change:=-0.27
Volume:=1554409
Cur:=34.36
Bid:=34.25
Ask:=34.31
High:=34.72
Change %:=-0.78

(isis)
Open:=8.69
Low:=8.61
Time:=9:50:32
Change:=-0.06
Volume:=372713
Cur:=8.63
Bid:=8.62
Ask:=8.75
High:=8.7185
Change %:=-0.69

(isrg)
Open:=400.99
Low:=395.03
Time:=9:50:32
Change:=-1.92
Volume:=273767
Cur:=399.07
Bid:=398.3
Ask:=400.99
High:=402.468
Change %:=-0.48

(isrl)
Open:=65.14
Low:=62.1
Time:=9:50:32
Change:=-0.67
Volume:=939
Cur:=64.38
Bid:=60.0
Ask:=67.8
High:=65.95
Change %:=-1.03

(itc)
Open:=72.02
Low:=71.61
Time:=17:23:51
Change:=-0.11
Volume:=235290
Cur:=71.92
Bid:=70.45
Ask:=73.92
High:=72.158
Change %:=-0.15

(itri)
Open:=49.5
Low:=48.92
Time:=9:50:32
Change:=0.0
Volume:=475235
Cur:=49.25
Bid:=49.25
Ask:=50.09
High:=49.64
Change %:=0.00

(ivac)
Open:=9.93
Low:=9.5
Time:=9:50:32
Change:=-0.34
Volume:=33681
Cur:=9.55
Bid:=9.0
Ask:=10.45
High:=9.93
Change %:=-3.44

(ivc)
Open:=32.82
Low:=32.23
Time:=16:38:29
Change:=-0.4
Volume:=100871
Cur:=32.38
Bid:=31.41
Ask:=34.36
High:=32.91
Change %:=-1.22

(ivz)
Open:=22.87
Low:=22.78
Time:=16:38:01
Change:=0.45
Volume:=5754436
Cur:=23.04
Bid:=22.89
Ask:=23.17
High:=23.52
Change %:=1.99

(ixys)
Open:=14.49
Low:=14.33
Time:=16:15:27
Change:=-0.06
Volume:=56313
Cur:=14.44
Bid:=14.27
Ask:=14.5
High:=14.63
Change %:=-0.41

(jakk)
Open:=18.01
Low:=17.72
Time:=9:50:32
Change:=-0.2
Volume:=118024
Cur:=17.8
Bid:=17.42
Ask:=18.31
High:=18.02
Change %:=-1.11

(jazz)
Open:=37.6
Low:=36.11
Time:=9:50:32
Change:=-0.77
Volume:=518147
Cur:=36.8
Bid:=36.2
Ask:=37.57
High:=38.0492
Change %:=-2.05

(jbht)
Open:=46.98
Low:=45.79
Time:=9:50:32
Change:=-1.39
Volume:=1059035
Cur:=45.89
Bid:=45.65
Ask:=45.9
High:=46.98
Change %:=-2.94

(jcp)
Open:=31.2
Low:=30.82
Time:=17:28:50
Change:=0.26
Volume:=4804557
Cur:=31.48
Bid:=31.38
Ask:=31.58
High:=31.54
Change %:=0.83

(jec)
Open:=42.79
Low:=40.84
Time:=15:45:03
Change:=-1.77
Volume:=1621514
Cur:=41.23
Bid:=41.14
Ask:=41.33
High:=43.17
Change %:=-4.12

(jll)
Open:=92.05
Low:=90.71
Time:=15:45:03
Change:=-0.02
Volume:=203431
Cur:=92.59
Bid:=89.95
Ask:=100.16
High:=92.77
Change %:=-0.02

(jnj)
Open:=66.17
Low:=65.87
Time:=15:45:03
Change:=-0.33
Volume:=9776556
Cur:=65.92
Bid:=65.93
Ask:=65.94
High:=66.32
Change %:=-0.50

(jnpr)
Open:=30.78
Low:=30.78
Time:=15:45:03
Change:=0.5
Volume:=18214676
Cur:=31.17
Bid:=27.12
Ask:=27.16
High:=32.17
Change %:=1.63

(joyg)
Open:=100.05
Low:=97.81
Time:=9:50:32
Change:=-2.18
Volume:=1126940
Cur:=98.03
Bid:=97.7
Ask:=98.05
High:=100.06
Change %:=-2.18

(jpm)
Open:=41.5
Low:=41.29
Time:=15:45:03
Change:=-0.25
Volume:=23967975
Cur:=41.44
Bid:=41.46
Ask:=41.48
High:=41.79
Change %:=-0.60

(kalu)
Open:=55.78
Low:=54.7
Time:=17:26:24
Change:=-0.31
Volume:=107043
Cur:=55.52
Bid:=53.42
Ask:=56.99
High:=56.37
Change %:=-0.56

(kar)
Open:=18.6
Low:=18.34
Time:=16:52:47
Change:=-0.19
Volume:=89544
Cur:=18.42
Bid:=18.0
Ask:=19.01
High:=18.64
Change %:=-1.02

(kbh)
Open:=9.15
Low:=9.0
Time:=16:59:52
Change:=-0.09
Volume:=2702427
Cur:=9.06
Bid:=9.03
Ask:=9.1
High:=9.16
Change %:=-0.98

(kbr)
Open:=38.68
Low:=37.96
Time:=16:32:31
Change:=-0.75
Volume:=839906
Cur:=38.02
Bid:=37.79
Ask:=38.23
High:=38.75
Change %:=-1.93

(kbw)
Open:=18.0
Low:=17.79
Time:=15:45:03
Change:=-0.03
Volume:=250013
Cur:=17.97
Bid:=17.5
Ask:=18.5
High:=18.01
Change %:=-0.17

(kcg)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=29.85
Low:=29.1912
Time:=9:50:32
Change:=-0.42
Volume:=4634
Cur:=29.38
Bid:=29.11
Ask:=29.88
High:=29.9
Change %:=-1.41

(kelya)
Open:=16.41
Low:=16.0599
Time:=9:50:32
Change:=-0.25
Volume:=68754
Cur:=16.16
Bid:=15.77
Ask:=16.14
High:=16.42
Change %:=-1.52

(kerx)
Open:=4.65
Low:=4.47
Time:=9:50:32
Change:=-0.17
Volume:=1449767
Cur:=4.48
Bid:=4.5
Ask:=4.63
High:=4.7
Change %:=-3.66

(keyn)
Open:=21.7
Low:=21.43
Time:=17:12:29
Change:=-0.1
Volume:=221485
Cur:=21.67
Bid:=23.88
Ask:=24.1
High:=21.79
Change %:=-0.46

(kft)
Open:=35.09
Low:=34.83
Time:=16:00:12
Change:=-0.12
Volume:=8121370
Cur:=34.91
Bid:=34.92
Ask:=34.94
High:=35.1
Change %:=-0.34

(kirk)
Open:=11.13
Low:=11.13
Time:=9:50:32
Change:=0.01
Volume:=44169
Cur:=11.17
Bid:=10.79
Ask:=11.6
High:=11.4
Change %:=0.09

(klac)
Open:=44.06
Low:=43.67
Time:=9:50:32
Change:=-0.33
Volume:=2069380
Cur:=43.71
Bid:=43.42
Ask:=43.71
High:=44.6
Change %:=-0.75

(klic)
Open:=9.9
Low:=9.7
Time:=9:50:32
Change:=-0.05
Volume:=1414820
Cur:=9.85
Bid:=9.81
Ask:=9.94
High:=10.01
Change %:=-0.51

(kmt)
Open:=44.21
Low:=43.18
Time:=15:45:03
Change:=-0.99
Volume:=840953
Cur:=43.26
Bid:=42.98
Ask:=43.5
High:=44.21
Change %:=-2.24

(knol)
Open:=14.13
Low:=13.92
Time:=17:35:00
Change:=-0.13
Volume:=94117
Cur:=13.95
Bid:=13.51
Ask:=14.4
High:=14.14
Change %:=-0.92

(ko)
Open:=69.35
Low:=69.09
Time:=16:00:05
Change:=-0.07
Volume:=5713143
Cur:=69.19
Bid:=69.2
Ask:=69.21
High:=69.46
Change %:=-0.10

(ks)
Open:=16.22
Low:=16.01
Time:=16:14:54
Change:=-0.18
Volume:=194625
Cur:=16.05
Bid:=15.71
Ask:=16.28
High:=16.25
Change %:=-1.11

(kss)
Open:=56.08
Low:=55.66
Time:=17:00:14
Change:=0.17
Volume:=2366276
Cur:=56.11
Bid:=55.99
Ask:=56.43
High:=56.45
Change %:=0.30

(ksws)
Open:=11.19
Low:=11.0
Time:=16:18:45
Change:=-0.14
Volume:=69012
Cur:=11.01
Bid:=10.64
Ask:=11.1
High:=11.23
Change %:=-1.26

(ktos)
Open:=10.96
Low:=10.67
Time:=16:47:12
Change:=-0.27
Volume:=218144
Cur:=10.7
Bid:=10.51
Ask:=11.11
High:=10.9755
Change %:=-2.46

(kvhi)
Open:=11.24
Low:=11.115
Time:=16:25:15
Change:=0.08
Volume:=21570
Cur:=11.27
Bid:=10.62
Ask:=12.03
High:=11.41
Change %:=0.71

(kwk)
Open:=14.35
Low:=14.21
Time:=17:24:42
Change:=0.05
Volume:=3105961
Cur:=14.39
Bid:=14.31
Ask:=14.48
High:=14.56
Change %:=0.35

(labl)
Open:=21.88
Low:=20.42
Time:=16:02:18
Change:=-0.46
Volume:=33402
Cur:=21.31
Bid:=21.4
Ask:=24.66
High:=21.88
Change %:=-2.11

(lamr)
Open:=26.79
Low:=26.26
Time:=17:11:09
Change:=-0.35
Volume:=277915
Cur:=26.4
Bid:=25.84
Ask:=27.06
High:=26.93
Change %:=-1.31

(laws)
Open:=19.4
Low:=19.3
Time:=16:40:55
Change:=0.13
Volume:=2656
Cur:=19.53
Bid:=18.56
Ask:=20.13
High:=19.58
Change %:=0.67

(layn)
Open:=30.29
Low:=29.9006
Time:=9:50:32
Change:=-0.17
Volume:=77342
Cur:=30.23
Bid:=30.27
Ask:=30.93
High:=30.47
Change %:=-0.56

(laz)
Open:=36.44
Low:=35.92
Time:=16:35:57
Change:=-0.05
Volume:=406871
Cur:=36.12
Bid:=35.31
Ask:=36.87
High:=36.44
Change %:=-0.14

(lb)
Open:=
Low:=
Time:=2:06:05
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.84
Low:=9.74
Time:=17:00:00
Change:=-0.05
Volume:=41596
Cur:=9.78
Bid:=8.77
Ask:=10.66
High:=9.93
Change %:=-0.51

(lci)
Open:=4.77
Low:=4.7101
Time:=17:15:58
Change:=-0.04
Volume:=73594
Cur:=4.73
Bid:=4.56
Ask:=4.98
High:=4.79
Change %:=-0.84

(ldsh)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=51.8
Low:=50.33
Time:=15:45:03
Change:=-1.21
Volume:=905531
Cur:=50.67
Bid:=50.4
Ask:=51.0
High:=51.8
Change %:=-2.33

(leg)
Open:=23.48
Low:=23.11
Time:=17:11:02
Change:=-0.36
Volume:=924258
Cur:=23.16
Bid:=22.99
Ask:=23.3
High:=23.48
Change %:=-1.53

(lfus)
Open:=56.33
Low:=55.36
Time:=17:13:36
Change:=-0.97
Volume:=60757
Cur:=55.41
Bid:=51.1
Ask:=57.89
High:=56.47
Change %:=-1.72

(life)
Open:=50.95
Low:=49.72
Time:=9:50:32
Change:=-1.47
Volume:=3774851
Cur:=49.83
Bid:=48.25
Ask:=49.5
High:=51.08
Change %:=-2.87

(linc)
Open:=18.92
Low:=18.5
Time:=9:50:32
Change:=0.02
Volume:=402887
Cur:=18.9
Bid:=18.33
Ask:=19.36
High:=19.1
Change %:=0.11

(linta)
Open:=16.89
Low:=16.7
Time:=16:06:53
Change:=-0.03
Volume:=1536646
Cur:=16.81
Bid:=16.38
Ask:=17.25
High:=16.92
Change %:=-0.18

(llen)
Open:=5.93
Low:=5.83
Time:=9:50:32
Change:=-0.04
Volume:=175438
Cur:=5.9
Bid:=5.85
Ask:=6.15
High:=5.98
Change %:=-0.67

(lll)
Open:=82.17
Low:=80.75
Time:=15:45:03
Change:=-1.2
Volume:=689485
Cur:=80.89
Bid:=80.32
Ask:=81.29
High:=82.17
Change %:=-1.46

(lltc)
Open:=31.09
Low:=31.09
Time:=16:06:53
Change:=0.1
Volume:=4800504
Cur:=31.2
Bid:=31.2
Ask:=31.81
High:=31.8815
Change %:=0.32

(lm)
Open:=31.9
Low:=31.78
Time:=15:45:03
Change:=0.14
Volume:=1625619
Cur:=32.14
Bid:=31.59
Ask:=32.62
High:=32.34
Change %:=0.44

(lng)
Open:=10.79
Low:=10.25
Time:=16:22:03
Change:=-0.35
Volume:=3524934
Cur:=10.29
Bid:=10.16
Ask:=10.63
High:=10.86
Change %:=-3.29

(logm)
Open:=34.58
Low:=33.94
Time:=9:50:32
Change:=0.27
Volume:=239679
Cur:=34.85
Bid:=34.04
Ask:=35.56
High:=35.16
Change %:=0.78

(loop)
Open:=18.29
Low:=18.26
Time:=9:50:32
Change:=0.03
Volume:=82511
Cur:=18.34
Bid:=18.31
Ask:=18.4
High:=18.36
Change %:=0.16

(lpnt)
Open:=37.15
Low:=36.5
Time:=9:50:32
Change:=-0.44
Volume:=762605
Cur:=36.59
Bid:=35.83
Ask:=37.4
High:=37.23
Change %:=-1.19

(lpx)
Open:=8.06
Low:=7.98
Time:=17:30:14
Change:=-0.04
Volume:=1374347
Cur:=8.02
Bid:=7.99
Ask:=8.14
High:=8.1
Change %:=-0.50

(lrcx)
Open:=43.86
Low:=43.7
Time:=16:03:17
Change:=-0.19
Volume:=1533790
Cur:=43.83
Bid:=43.5
Ask:=43.85
High:=44.59
Change %:=-0.43

(lse)
Open:=4.42
Low:=4.235
Time:=15:45:03
Change:=-0.08
Volume:=595540
Cur:=4.36
Bid:=4.1
Ask:=4.6
High:=4.43
Change %:=-1.80

(lsi)
Open:=6.62
Low:=6.6
Time:=15:45:03
Change:=0.1
Volume:=9084524
Cur:=6.69
Bid:=6.59
Ask:=6.65
High:=6.8
Change %:=1.52

(lstr)
Open:=47.08
Low:=46.11
Time:=17:35:00
Change:=-0.9
Volume:=429126
Cur:=46.58
Bid:=46.31
Ask:=46.96
High:=47.54
Change %:=-1.90

(lstza)
Open:=78.24
Low:=77.724
Time:=9:50:32
Change:=-0.14
Volume:=196099
Cur:=77.79
Bid:=75.84
Ask:=79.84
High:=78.91
Change %:=-0.18

(ltm)
Open:=42.58
Low:=42.22
Time:=16:04:58
Change:=-0.05
Volume:=590836
Cur:=42.74
Bid:=41.84
Ask:=43.6
High:=43.23
Change %:=-0.12

(ltre)
Open:=10.12
Low:=10.11
Time:=16:00:15
Change:=0.07
Volume:=7300
Cur:=10.28
Bid:=9.59
Ask:=10.97
High:=10.4
Change %:=0.69

(lvs)
Open:=46.15
Low:=45.75
Time:=17:35:18
Change:=0.12
Volume:=16240920
Cur:=46.3
Bid:=48.65
Ask:=48.68
High:=46.55
Change %:=0.26

(lway)
Open:=11.09
Low:=11.02
Time:=16:28:14
Change:=0.02
Volume:=11180
Cur:=11.11
Bid:=10.77
Ask:=11.92
High:=11.25
Change %:=0.18

(lxp)
Open:=9.04
Low:=8.88
Time:=15:45:03
Change:=-0.11
Volume:=465814
Cur:=8.91
Bid:=8.58
Ask:=9.03
High:=9.04
Change %:=-1.22

(lxrx)
Open:=1.75
Low:=1.73
Time:=17:00:00
Change:=0.07
Volume:=1278301
Cur:=1.82
Bid:=1.75
Ask:=1.83
High:=1.84
Change %:=4.00

(lxu)
Open:=45.74
Low:=44.0
Time:=15:45:03
Change:=-1.74
Volume:=218460
Cur:=44.22
Bid:=44.25
Ask:=45.05
High:=45.75
Change %:=-3.79

(ma)
Open:=316.36
Low:=312.37
Time:=16:38:40
Change:=-3.59
Volume:=540505
Cur:=312.76
Bid:=311.25
Ask:=313.75
High:=318.65
Change %:=-1.13

(mako)
Open:=32.24
Low:=30.06
Time:=17:11:37
Change:=-1.46
Volume:=808005
Cur:=30.27
Bid:=29.93
Ask:=30.91
High:=32.24
Change %:=-4.60

(mapp)
Open:=15.98
Low:=15.47
Time:=9:50:32
Change:=-0.43
Volume:=58915
Cur:=15.5
Bid:=15.01
Ask:=16.42
High:=15.98
Change %:=-2.70

(mas)
Open:=11.13
Low:=10.775
Time:=17:20:43
Change:=-0.36
Volume:=11139251
Cur:=11.11
Bid:=11.02
Ask:=11.18
High:=11.58
Change %:=-3.14

(mat)
Open:=27.17
Low:=26.9
Time:=16:07:34
Change:=-0.04
Volume:=3237259
Cur:=27.07
Bid:=26.9
Ask:=27.25
High:=27.26
Change %:=-0.15

(matk)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.55
Low:=6.32
Time:=16:39:45
Change:=-0.16
Volume:=301581
Cur:=6.38
Bid:=6.26
Ask:=6.37
High:=6.67
Change %:=-2.45

(mbvt)
Open:=26.25
Low:=25.91
Time:=9:50:32
Change:=-0.15
Volume:=8691
Cur:=26.1
Bid:=24.01
Ask:=28.59
High:=26.34
Change %:=-0.57

(mcd)
Open:=88.06
Low:=87.833
Time:=16:00:18
Change:=-0.1
Volume:=4642979
Cur:=88.02
Bid:=88.04
Ask:=88.05
High:=88.45
Change %:=-0.11

(mchp)
Open:=33.76
Low:=33.76
Time:=9:50:32
Change:=0.52
Volume:=3823482
Cur:=34.24
Bid:=34.0
Ask:=34.23
High:=34.34
Change %:=1.54

(mcri)
Open:=11.54
Low:=11.43
Time:=16:41:20
Change:=-0.02
Volume:=32516
Cur:=11.5
Bid:=10.83
Ask:=11.88
High:=11.63
Change %:=-0.17

(mcrl)
Open:=10.04
Low:=10.01
Time:=16:43:29
Change:=0.09
Volume:=220623
Cur:=10.09
Bid:=9.82
Ask:=10.4
High:=10.19
Change %:=0.90

(mcy)
Open:=38.13
Low:=37.93
Time:=15:45:03
Change:=-0.22
Volume:=148745
Cur:=38.0
Bid:=37.75
Ask:=38.24
High:=38.25
Change %:=-0.58

(mdr)
Open:=21.32
Low:=20.63
Time:=17:35:01
Change:=-0.11
Volume:=3396120
Cur:=21.28
Bid:=20.71
Ask:=21.6
High:=21.4
Change %:=-0.51

(mdso)
Open:=21.9
Low:=21.55
Time:=16:54:36
Change:=-0.25
Volume:=319728
Cur:=21.6
Bid:=21.12
Ask:=22.09
High:=21.98
Change %:=-1.14

(mdth)
Open:=13.37
Low:=13.15
Time:=9:50:32
Change:=-0.22
Volume:=110756
Cur:=13.22
Bid:=13.06
Ask:=13.44
High:=13.46
Change %:=-1.64

(mdvn)
Open:=21.19
Low:=20.85
Time:=9:50:32
Change:=-0.1
Volume:=157037
Cur:=21.06
Bid:=20.41
Ask:=21.5
High:=21.26
Change %:=-0.47

(me)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.1
Low:=11.84
Time:=9:50:32
Change:=0.37
Volume:=1357076
Cur:=11.99
Bid:=11.68
Ask:=12.23
High:=12.22
Change %:=3.18

(meru)
Open:=10.37
Low:=10.02
Time:=16:20:58
Change:=-0.23
Volume:=110635
Cur:=10.07
Bid:=9.81
Ask:=10.45
High:=10.39
Change %:=-2.23

(mgln)
Open:=55.12
Low:=54.25
Time:=9:50:32
Change:=-0.67
Volume:=87186
Cur:=54.31
Bid:=53.09
Ask:=55.05
High:=55.45
Change %:=-1.22

(mgm)
Open:=15.74
Low:=15.63
Time:=15:45:03
Change:=0.04
Volume:=14112769
Cur:=15.87
Bid:=16.15
Ask:=16.17
High:=15.91
Change %:=0.25

(mgpi)
Open:=8.02
Low:=7.85
Time:=16:40:47
Change:=-0.13
Volume:=21092
Cur:=7.85
Bid:=7.76
Ask:=8.71
High:=8.02
Change %:=-1.63

(mgrc)
Open:=27.5
Low:=26.42
Time:=16:40:08
Change:=-0.85
Volume:=39377
Cur:=26.6
Bid:=26.02
Ask:=26.76
High:=27.5
Change %:=-3.10

(mho)
Open:=12.17
Low:=11.97
Time:=17:35:00
Change:=-0.15
Volume:=25406
Cur:=12.03
Bid:=11.26
Ask:=12.78
High:=12.17
Change %:=-1.23

(mhr)
Open:=7.56
Low:=7.36
Time:=16:06:26
Change:=-0.11
Volume:=1642570
Cur:=7.42
Bid:=7.18
Ask:=7.74
High:=7.59
Change %:=-1.46

(mhs)
Open:=64.26
Low:=64.1
Time:=17:02:17
Change:=-0.93
Volume:=10082710
Cur:=64.58
Bid:=63.89
Ask:=64.5
High:=65.165
Change %:=-1.42

(midd)
Open:=89.6
Low:=86.72
Time:=16:34:26
Change:=-2.67
Volume:=156778
Cur:=87.02
Bid:=85.61
Ask:=87.91
High:=89.6
Change %:=-2.98

(mig)
Open:=9.63
Low:=9.55
Time:=17:03:03
Change:=-0.1
Volume:=122249
Cur:=9.55
Bid:=9.24
Ask:=9.98
High:=9.69
Change %:=-1.04

(mil)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.83
Low:=68.52
Time:=17:09:03
Change:=-0.12
Volume:=657453
Cur:=68.84
Bid:=68.48
Ask:=69.24
High:=69.15
Change %:=-0.17

(mksi)
Open:=26.27
Low:=25.97
Time:=9:50:32
Change:=-0.2
Volume:=368302
Cur:=25.99
Bid:=25.9
Ask:=26.01
High:=26.41
Change %:=-0.76

(mlhr)
Open:=25.75
Low:=24.63
Time:=17:35:04
Change:=-0.92
Volume:=247221
Cur:=24.76
Bid:=24.18
Ask:=25.39
High:=25.78
Change %:=-3.58

(mlnk)
Open:=4.41
Low:=4.321
Time:=16:22:17
Change:=-0.08
Volume:=64331
Cur:=4.33
Bid:=4.09
Ask:=4.49
High:=4.43
Change %:=-1.81

(mlr)
Open:=17.2
Low:=16.7501
Time:=15:45:03
Change:=-0.39
Volume:=56875
Cur:=16.77
Bid:=16.4
Ask:=17.59
High:=17.23
Change %:=-2.27

(mmm)
Open:=91.92
Low:=89.56
Time:=15:45:03
Change:=-5.15
Volume:=10968170
Cur:=89.92
Bid:=89.88
Ask:=89.99
High:=92.5
Change %:=-5.42

(mms)
Open:=40.16
Low:=39.78
Time:=15:45:03
Change:=-0.46
Volume:=74772
Cur:=39.86
Bid:=39.04
Ask:=40.71
High:=40.34
Change %:=-1.14

(mnro)
Open:=35.93
Low:=35.75
Time:=17:01:17
Change:=0.06
Volume:=135560
Cur:=35.88
Bid:=35.2
Ask:=36.75
High:=36.57
Change %:=0.17

(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:=3.52
Low:=3.4
Time:=15:45:03
Change:=-0.06
Volume:=311486
Cur:=3.45
Bid:=3.42
Ask:=3.94
High:=3.52
Change %:=-1.71

(mpr)
Open:=10.97
Low:=10.8
Time:=15:45:03
Change:=-0.04
Volume:=24515
Cur:=10.96
Bid:=10.77
Ask:=11.7
High:=11.03
Change %:=-0.36

(mpx)
Open:=5.71
Low:=5.66
Time:=15:45:03
Change:=-0.08
Volume:=8613
Cur:=5.66
Bid:=5.67
Ask:=6.15
High:=5.74
Change %:=-1.39

(mrcy)
Open:=17.2638
Low:=17.2638
Time:=9:50:32
Change:=-0.13
Volume:=191720
Cur:=17.48
Bid:=17.08
Ask:=17.98
High:=17.79
Change %:=-0.74

(mrh)
Open:=18.25
Low:=18.14
Time:=15:45:03
Change:=0.08
Volume:=327659
Cur:=18.3
Bid:=17.92
Ask:=18.49
High:=18.47
Change %:=0.44

(mrk)
Open:=35.92
Low:=35.645
Time:=15:45:03
Change:=-0.1
Volume:=9294656
Cur:=35.79
Bid:=35.79
Ask:=35.8
High:=36.01
Change %:=-0.28

(mrvl)
Open:=15.4
Low:=15.35
Time:=9:50:32
Change:=0.23
Volume:=11183740
Cur:=15.52
Bid:=15.12
Ask:=15.52
High:=15.93
Change %:=1.50

(msft)
Open:=27.82
Low:=27.78
Time:=9:50:32
Change:=0.17
Volume:=74133784
Cur:=28.08
Bid:=28.04
Ask:=28.05
High:=28.145
Change %:=0.61

(mtb)
Open:=88.65
Low:=88.13
Time:=17:43:23
Change:=-0.3
Volume:=629903
Cur:=88.25
Bid:=87.4
Ask:=88.55
High:=89.38
Change %:=-0.34

(mtn)
Open:=46.01
Low:=45.58
Time:=17:35:18
Change:=0.05
Volume:=209140
Cur:=46.05
Bid:=45.1
Ask:=46.84
High:=46.32
Change %:=0.11

(mtrx)
Open:=14.24
Low:=13.92
Time:=17:28:34
Change:=-0.31
Volume:=41657
Cur:=13.96
Bid:=13.82
Ask:=14.94
High:=14.24
Change %:=-2.17

(mu)
Open:=7.85
Low:=7.8
Time:=9:50:32
Change:=-0.035
Volume:=21334678
Cur:=7.855
Bid:=7.85
Ask:=7.9
High:=7.99
Change %:=-0.44

(mvis)
Open:=1.16
Low:=1.13
Time:=16:27:42
Change:=-0.01
Volume:=422696
Cur:=1.14
Bid:=1.12
Ask:=1.17
High:=1.17
Change %:=-0.87

(mw)
Open:=33.98
Low:=33.5417
Time:=15:45:03
Change:=0.03
Volume:=556299
Cur:=33.98
Bid:=33.18
Ask:=34.67
High:=34.48
Change %:=0.09

(mwa)
Open:=3.53
Low:=3.5
Time:=16:50:26
Change:=-0.01
Volume:=749806
Cur:=3.51
Bid:=3.5
Ask:=3.65
High:=3.57
Change %:=-0.28

(mwv)
Open:=33.18
Low:=32.96
Time:=16:38:40
Change:=-0.18
Volume:=986602
Cur:=33.04
Bid:=32.37
Ask:=33.74
High:=33.39
Change %:=-0.54

(mww)
Open:=13.44
Low:=13.35
Time:=16:33:16
Change:=0.23
Volume:=2458011
Cur:=13.62
Bid:=13.53
Ask:=13.69
High:=13.68
Change %:=1.72

(mxim)
Open:=23.58
Low:=23.34
Time:=16:07:44
Change:=-0.025
Volume:=1749012
Cur:=23.395
Bid:=22.98
Ask:=23.39
High:=23.82
Change %:=-0.11

(mxl)
Open:=7.27
Low:=7.07
Time:=17:04:13
Change:=-0.16
Volume:=66419
Cur:=7.09
Bid:=7.01
Ask:=7.43
High:=7.29
Change %:=-2.21

(myl)
Open:=23.61
Low:=23.42
Time:=9:50:32
Change:=-0.01
Volume:=4754873
Cur:=23.55
Bid:=23.01
Ask:=23.87
High:=23.76
Change %:=-0.04

(nafc)
Open:=36.92
Low:=36.52
Time:=16:39:11
Change:=-0.19
Volume:=16133
Cur:=36.63
Bid:=36.39
Ask:=36.93
High:=37.0
Change %:=-0.52

(nal)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=18.27
Low:=17.7001
Time:=9:50:32
Change:=0.09
Volume:=29162
Cur:=18.46
Bid:=17.98
Ask:=18.82
High:=18.5
Change %:=0.49

(nauh)
Open:=9.65
Low:=9.17
Time:=16:40:58
Change:=0.18
Volume:=12047
Cur:=9.51
Bid:=8.27
Ask:=10.53
High:=10.11
Change %:=1.93

(nc)
Open:=94.55
Low:=91.84
Time:=16:45:12
Change:=-1.66
Volume:=20232
Cur:=92.85
Bid:=91.82
Ask:=97.66
High:=94.8
Change %:=-1.76

(ncs)
Open:=11.5
Low:=11.02
Time:=15:45:03
Change:=-0.4
Volume:=172138
Cur:=11.16
Bid:=10.68
Ask:=11.16
High:=11.5
Change %:=-3.46

(nct)
Open:=6.11
Low:=6.08
Time:=15:45:03
Change:=-0.01
Volume:=351116
Cur:=6.15
Bid:=6.13
Ask:=6.43
High:=6.29
Change %:=-0.16

(ndsn)
Open:=56.35
Low:=55.08
Time:=9:50:32
Change:=-1.23
Volume:=280393
Cur:=55.25
Bid:=53.64
Ask:=56.77
High:=56.93
Change %:=-2.18

(nee)
Open:=57.53
Low:=57.28
Time:=15:45:03
Change:=-0.18
Volume:=1814726
Cur:=57.36
Bid:=55.89
Ask:=57.32
High:=57.8
Change %:=-0.31

(neog)
Open:=44.98
Low:=42.7
Time:=16:01:34
Change:=-2.97
Volume:=177497
Cur:=42.71
Bid:=40.19
Ask:=42.71
High:=44.98
Change %:=-6.50

(netl)
Open:=38.54
Low:=38.09
Time:=9:50:32
Change:=0.18
Volume:=1075303
Cur:=38.27
Bid:=36.53
Ask:=37.23
High:=39.7
Change %:=0.47

(newp)
Open:=16.94
Low:=16.79
Time:=9:50:32
Change:=-0.17
Volume:=114786
Cur:=16.81
Bid:=16.48
Ask:=17.29
High:=17.14
Change %:=-1.00

(nfg)
Open:=73.71
Low:=73.54
Time:=16:22:57
Change:=-0.08
Volume:=426783
Cur:=73.74
Bid:=71.96
Ask:=74.25
High:=74.15
Change %:=-0.11

(nflx)
Open:=255.6
Low:=251.46
Time:=9:50:32
Change:=-14.62
Volume:=13833748
Cur:=266.91
Bid:=266.7
Ask:=266.91
High:=268.29
Change %:=-5.19

(ngpc)
Open:=8.15
Low:=8.0
Time:=9:50:32
Change:=-0.15
Volume:=37458
Cur:=8.01
Bid:=7.93
Ask:=8.48
High:=8.27
Change %:=-1.84

(ngsx)
Open:=1.8
Low:=1.75
Time:=9:50:32
Change:=0.0
Volume:=198575
Cur:=1.75
Bid:=1.64
Ask:=1.8
High:=1.85
Change %:=0.00

(nhi)
Open:=47.0
Low:=46.42
Time:=17:15:18
Change:=-0.38
Volume:=74784
Cur:=46.56
Bid:=45.25
Ask:=48.15
High:=47.03
Change %:=-0.81

(nihd)
Open:=42.24
Low:=42.19
Time:=9:50:32
Change:=0.27
Volume:=919091
Cur:=42.64
Bid:=42.48
Ask:=43.35
High:=42.89
Change %:=0.64

(nktr)
Open:=7.15
Low:=6.81
Time:=16:39:28
Change:=-0.31
Volume:=1143570
Cur:=6.81
Bid:=6.8
Ask:=6.91
High:=7.2201
Change %:=-4.35

(nor)
Open:=13.62
Low:=13.3
Time:=15:45:03
Change:=-0.27
Volume:=144690
Cur:=13.35
Bid:=12.92
Ask:=13.8
High:=13.62
Change %:=-1.98

(nsit)
Open:=18.32
Low:=17.91
Time:=16:33:57
Change:=-0.39
Volume:=109255
Cur:=17.92
Bid:=17.62
Ask:=17.93
High:=18.46
Change %:=-2.13

(nsr)
Open:=26.23
Low:=25.95
Time:=15:45:03
Change:=-0.26
Volume:=192015
Cur:=25.96
Bid:=25.43
Ask:=26.65
High:=26.25
Change %:=-0.99

(ntap)
Open:=49.77
Low:=49.315
Time:=9:50:32
Change:=0.38
Volume:=4772924
Cur:=50.18
Bid:=50.0
Ask:=50.15
High:=50.51
Change %:=0.76

(ntct)
Open:=15.43
Low:=15.27
Time:=9:50:32
Change:=0.19
Volume:=279445
Cur:=15.62
Bid:=15.3
Ask:=15.82
High:=15.68
Change %:=1.23

(nty)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=40.57
Low:=39.5
Time:=15:45:03
Change:=-0.99
Volume:=3614406
Cur:=39.71
Bid:=39.53
Ask:=39.77
High:=40.57
Change %:=-2.43

(nutr)
Open:=14.97
Low:=14.92
Time:=9:50:32
Change:=0.03
Volume:=20293
Cur:=14.93
Bid:=5.36
Ask:=15.03
High:=15.04
Change %:=0.20

(nuva)
Open:=31.36
Low:=29.64
Time:=9:50:32
Change:=-1.88
Volume:=4683642
Cur:=30.48
Bid:=30.35
Ask:=30.95
High:=31.75
Change %:=-5.81

(nvax)
Open:=2.02
Low:=2.0
Time:=9:50:32
Change:=-0.01
Volume:=267076
Cur:=2.0
Bid:=2.0
Ask:=2.06
High:=2.07
Change %:=-0.50

(nvda)
Open:=14.34
Low:=14.19
Time:=16:07:13
Change:=-0.36
Volume:=17353226
Cur:=14.4
Bid:=14.39
Ask:=14.41
High:=14.7
Change %:=-2.44

(nwbi)
Open:=12.59
Low:=12.28
Time:=17:09:14
Change:=-0.35
Volume:=795806
Cur:=12.28
Bid:=11.93
Ask:=12.75
High:=12.68
Change %:=-2.77

(nwe)
Open:=33.36
Low:=32.78
Time:=16:03:30
Change:=-0.45
Volume:=318777
Cur:=32.83
Bid:=32.4
Ask:=33.66
High:=33.36
Change %:=-1.35

(nwl)
Open:=15.13
Low:=15.01
Time:=15:45:03
Change:=-0.01
Volume:=3343420
Cur:=15.1
Bid:=15.01
Ask:=15.18
High:=15.2
Change %:=-0.07

(nwsa)
Open:=16.24
Low:=15.88
Time:=16:07:28
Change:=-0.065
Volume:=32239143
Cur:=16.155
Bid:=16.08
Ask:=16.18
High:=16.24
Change %:=-0.40

(nxst)
Open:=9.3
Low:=9.07
Time:=9:50:32
Change:=-0.04
Volume:=62577
Cur:=9.2
Bid:=8.37
Ask:=9.74
High:=9.73
Change %:=-0.43

(nyny)
Open:=0.83
Low:=0.83
Time:=9:50:32
Change:=0.12
Volume:=348527
Cur:=0.97
Bid:=0.8401
Ask:=0.98
High:=1.03
Change %:=14.12

(nyt)
Open:=9.07
Low:=8.93
Time:=15:45:03
Change:=0.01
Volume:=1716504
Cur:=9.01
Bid:=8.94
Ask:=9.05
High:=9.1
Change %:=0.11

(nyx)
Open:=35.2
Low:=35.19
Time:=15:45:03
Change:=0.1
Volume:=1540155
Cur:=35.28
Bid:=35.29
Ask:=35.48
High:=35.45
Change %:=0.28

(oabc)
Open:=14.53
Low:=14.5
Time:=9:50:32
Change:=-0.08
Volume:=15056
Cur:=14.5
Bid:=13.28
Ask:=15.0
High:=14.97
Change %:=-0.55

(ob)
Open:=13.04
Low:=12.955
Time:=16:47:47
Change:=0.01
Volume:=131553
Cur:=13.0
Bid:=12.55
Ask:=13.39
High:=13.15
Change %:=0.08

(oclr)
Open:=6.01
Low:=5.95
Time:=9:50:32
Change:=0.03
Volume:=1143260
Cur:=5.99
Bid:=5.8
Ask:=5.95
High:=6.07
Change %:=0.50

(oeh)
Open:=10.29
Low:=10.04
Time:=15:45:03
Change:=-0.22
Volume:=264346
Cur:=10.05
Bid:=9.97
Ask:=10.18
High:=10.29
Change %:=-2.14

(ofix)
Open:=43.38
Low:=42.6308
Time:=9:50:32
Change:=-0.48
Volume:=242522
Cur:=42.99
Bid:=43.0
Ask:=44.08
High:=43.49
Change %:=-1.10

(oksb)
Open:=9.0
Low:=6.25
Time:=17:30:29
Change:=-3.8
Volume:=1581295
Cur:=6.44
Bid:=6.65
Ask:=6.69
High:=9.03
Change %:=-37.11

(ompi)
Open:=10.48
Low:=10.32
Time:=16:40:49
Change:=0.01
Volume:=22816
Cur:=10.46
Bid:=9.84
Ask:=11.17
High:=10.53
Change %:=0.10

(onb)
Open:=10.5
Low:=10.31
Time:=15:45:03
Change:=-0.16
Volume:=493679
Cur:=10.38
Bid:=9.97
Ask:=10.73
High:=10.5
Change %:=-1.52

(onxx)
Open:=33.99
Low:=33.65
Time:=16:47:46
Change:=-0.01
Volume:=394715
Cur:=34.09
Bid:=32.99
Ask:=35.18
High:=34.29
Change %:=-0.03

(opxt)
Open:=2.2
Low:=2.19
Time:=9:50:32
Change:=0.01
Volume:=528495
Cur:=2.21
Bid:=2.18
Ask:=2.27
High:=2.28
Change %:=0.45

(opy)
Open:=28.33
Low:=27.41
Time:=15:45:03
Change:=-0.75
Volume:=11165
Cur:=27.47
Bid:=26.7
Ask:=28.81
High:=28.41
Change %:=-2.66

(orb)
Open:=18.09
Low:=18.06
Time:=15:45:03
Change:=-0.07
Volume:=318329
Cur:=18.12
Bid:=18.01
Ask:=18.21
High:=18.36
Change %:=-0.38

(orcc)
Open:=3.4
Low:=3.25
Time:=9:50:32
Change:=0.12
Volume:=157167
Cur:=3.5
Bid:=2.82
Ask:=3.56
High:=3.52
Change %:=3.55

(orcl)
Open:=32.25
Low:=31.84
Time:=9:50:32
Change:=-0.065
Volume:=33205360
Cur:=32.145
Bid:=31.98
Ask:=32.11
High:=32.52
Change %:=-0.20

(orly)
Open:=62.18
Low:=61.59
Time:=16:08:33
Change:=0.05
Volume:=1063686
Cur:=62.11
Bid:=61.19
Ask:=62.11
High:=62.41
Change %:=0.08

(osir)
Open:=7.52
Low:=7.35
Time:=9:50:32
Change:=-0.15
Volume:=43090
Cur:=7.37
Bid:=7.01
Ask:=7.94
High:=7.62
Change %:=-1.99

(osur)
Open:=9.28
Low:=8.81
Time:=9:50:32
Change:=-0.38
Volume:=311205
Cur:=8.87
Bid:=8.7
Ask:=9.19
High:=9.29
Change %:=-4.11

(outd)
Open:=6.9145
Low:=6.8
Time:=9:50:32
Change:=0.0
Volume:=7936
Cur:=6.8
Bid:=6.17
Ask:=7.46
High:=6.9145
Change %:=0.00

(oxm)
Open:=37.71
Low:=37.446
Time:=15:45:03
Change:=0.48
Volume:=96987
Cur:=38.1
Bid:=37.3
Ask:=38.92
High:=38.44
Change %:=1.28

(oxps)
Open:=15.47
Low:=15.35
Time:=16:26:35
Change:=-0.02
Volume:=949005
Cur:=15.47
Bid:=15.26
Ask:=17.5
High:=15.59
Change %:=-0.13

(oxy)
Open:=105.76
Low:=104.53
Time:=16:15:16
Change:=-2.54
Volume:=5440226
Cur:=104.83
Bid:=104.55
Ask:=104.78
High:=107.07
Change %:=-2.37

(oyog)
Open:=106.24
Low:=103.81
Time:=9:50:32
Change:=-2.61
Volume:=45281
Cur:=103.9
Bid:=101.01
Ask:=107.94
High:=106.24
Change %:=-2.45

(ozrk)
Open:=53.68
Low:=52.65
Time:=17:35:00
Change:=-1.0
Volume:=70676
Cur:=52.66
Bid:=51.57
Ask:=54.95
High:=53.68
Change %:=-1.86

(pacr)
Open:=4.81
Low:=4.65
Time:=9:50:32
Change:=-0.13
Volume:=239726
Cur:=4.7
Bid:=4.46
Ask:=4.71
High:=4.83
Change %:=-2.69

(pag)
Open:=23.2
Low:=23.1
Time:=15:45:03
Change:=0.8
Volume:=1493718
Cur:=23.96
Bid:=23.81
Ask:=24.1
High:=24.0
Change %:=3.45

(panl)
Open:=32.69
Low:=31.93
Time:=9:50:32
Change:=-0.31
Volume:=478773
Cur:=32.4
Bid:=32.06
Ask:=32.59
High:=32.85
Change %:=-0.95

(pay)
Open:=41.08
Low:=40.1
Time:=16:10:26
Change:=-0.43
Volume:=2500590
Cur:=40.71
Bid:=40.46
Ask:=40.71
High:=41.92
Change %:=-1.05

(payx)
Open:=29.8
Low:=29.49
Time:=16:08:43
Change:=-0.265
Volume:=1936581
Cur:=29.525
Bid:=29.43
Ask:=29.67
High:=29.8
Change %:=-0.89

(pbct)
Open:=13.23
Low:=13.1
Time:=16:19:57
Change:=-0.06
Volume:=3437024
Cur:=13.12
Bid:=13.1
Ask:=13.21
High:=13.3
Change %:=-0.46

(pbh)
Open:=13.27
Low:=13.01
Time:=15:45:03
Change:=-0.21
Volume:=142949
Cur:=13.04
Bid:=12.66
Ask:=13.5
High:=13.27
Change %:=-1.58

(pbi)
Open:=22.19
Low:=21.98
Time:=15:45:03
Change:=-0.11
Volume:=2338237
Cur:=22.14
Bid:=22.02
Ask:=22.17
High:=22.3
Change %:=-0.49

(pbny)
Open:=8.01
Low:=7.8
Time:=16:20:58
Change:=-0.45
Volume:=782555
Cur:=7.81
Bid:=7.52
Ask:=8.46
High:=8.3
Change %:=-5.45

(pby)
Open:=11.35
Low:=11.22
Time:=16:37:55
Change:=0.16
Volume:=733936
Cur:=11.51
Bid:=11.45
Ask:=11.57
High:=11.53
Change %:=1.41

(pcar)
Open:=46.12
Low:=44.25
Time:=16:08:42
Change:=-5.385
Volume:=10977932
Cur:=45.015
Bid:=45.01
Ask:=45.1
High:=46.43
Change %:=-10.68

(pccc)
Open:=7.9101
Low:=7.91
Time:=16:40:44
Change:=-0.02
Volume:=19498
Cur:=8.08
Bid:=7.28
Ask:=8.4
High:=8.11
Change %:=-0.25

(pch)
Open:=35.07
Low:=34.28
Time:=9:50:32
Change:=-0.53
Volume:=322909
Cur:=34.42
Bid:=34.4
Ask:=34.66
High:=35.15
Change %:=-1.52

(pcln)
Open:=530.33
Low:=530.33
Time:=9:50:32
Change:=3.92
Volume:=545696
Cur:=533.67
Bid:=533.81
Ask:=536.98
High:=538.46
Change %:=0.74

(pcs)
Open:=16.9
Low:=16.66
Time:=17:13:10
Change:=-0.04
Volume:=2810418
Cur:=16.9
Bid:=16.73
Ask:=16.98
High:=17.03
Change %:=-0.24

(pdm)
Open:=20.99
Low:=20.8
Time:=17:35:03
Change:=0.0
Volume:=659344
Cur:=20.99
Bid:=20.44
Ask:=21.35
High:=21.05
Change %:=0.00

(peb)
Open:=19.89
Low:=19.6365
Time:=15:45:03
Change:=0.2
Volume:=302165
Cur:=20.11
Bid:=20.01
Ask:=20.13
High:=20.22
Change %:=1.00

(peet)
Open:=61.03
Low:=60.17
Time:=17:01:47
Change:=-0.93
Volume:=61537
Cur:=60.22
Bid:=60.12
Ask:=60.62
High:=62.5
Change %:=-1.52

(pei)
Open:=15.96
Low:=15.83
Time:=16:27:45
Change:=0.08
Volume:=229679
Cur:=16.0
Bid:=15.76
Ask:=16.28
High:=16.09
Change %:=0.50

(petm)
Open:=46.2
Low:=45.13
Time:=17:00:56
Change:=0.4
Volume:=1493930
Cur:=45.27
Bid:=45.43
Ask:=45.88
High:=46.23
Change %:=0.89

(pfe)
Open:=19.85
Low:=19.57
Time:=15:45:03
Change:=-0.18
Volume:=37783073
Cur:=19.63
Bid:=19.62
Ask:=19.63
High:=19.9
Change %:=-0.91

(pg)
Open:=63.47
Low:=63.08
Time:=16:00:24
Change:=-0.22
Volume:=8366924
Cur:=63.09
Bid:=63.09
Ask:=63.1
High:=63.7
Change %:=-0.35

(pgi)
Open:=8.8
Low:=8.63
Time:=16:43:10
Change:=-0.12
Volume:=136433
Cur:=8.65
Bid:=8.62
Ask:=9.05
High:=8.92
Change %:=-1.37

(pgn)
Open:=47.64
Low:=47.38
Time:=15:45:03
Change:=-0.29
Volume:=1051946
Cur:=47.47
Bid:=47.28
Ask:=47.6
High:=47.73
Change %:=-0.61

(pgnx)
Open:=6.43
Low:=6.14
Time:=16:40:46
Change:=-0.18
Volume:=66322
Cur:=6.21
Bid:=5.67
Ask:=6.9
High:=6.43
Change %:=-2.82

(pgti)
Open:=1.93
Low:=1.93
Time:=16:00:22
Change:=0.01
Volume:=9340
Cur:=1.96
Bid:=1.93
Ask:=2.02
High:=1.99
Change %:=0.51

(phh)
Open:=18.85
Low:=18.79
Time:=15:45:03
Change:=0.39
Volume:=1112133
Cur:=19.2
Bid:=18.69
Ask:=19.2
High:=19.27
Change %:=2.07

(phiik)
Open:=22.79
Low:=21.78
Time:=9:50:32
Change:=-0.84
Volume:=3950
Cur:=21.79
Bid:=21.77
Ask:=28.7
High:=22.96
Change %:=-3.71

(phm)
Open:=7.26
Low:=7.16
Time:=17:19:44
Change:=-0.02
Volume:=5655926
Cur:=7.27
Bid:=7.19
Ask:=7.29
High:=7.29
Change %:=-0.27

(pike)
Open:=9.45
Low:=9.021
Time:=15:45:03
Change:=-0.26
Volume:=24825
Cur:=9.14
Bid:=8.29
Ask:=10.16
High:=9.45
Change %:=-2.77

(pke)
Open:=28.16
Low:=27.67
Time:=17:10:36
Change:=-0.36
Volume:=28883
Cur:=27.84
Bid:=27.32
Ask:=28.48
High:=28.26
Change %:=-1.28

(pki)
Open:=26.39
Low:=25.76
Time:=15:45:03
Change:=-0.72
Volume:=1003757
Cur:=25.81
Bid:=25.77
Ask:=26.0
High:=26.39
Change %:=-2.71

(pl)
Open:=22.28
Low:=22.11
Time:=15:45:03
Change:=-0.25
Volume:=297150
Cur:=22.14
Bid:=22.01
Ask:=22.27
High:=22.44
Change %:=-1.12

(plce)
Open:=49.21
Low:=49.04
Time:=16:11:37
Change:=0.25
Volume:=277460
Cur:=49.55
Bid:=48.73
Ask:=50.38
High:=49.93
Change %:=0.51

(plcm)
Open:=30.41
Low:=29.55
Time:=9:50:32
Change:=-0.48
Volume:=2457569
Cur:=29.93
Bid:=29.56
Ask:=30.56
High:=30.41
Change %:=-1.58

(plfe)
Open:=11.6
Low:=11.34
Time:=16:17:27
Change:=-0.19
Volume:=25932
Cur:=11.38
Bid:=10.85
Ask:=11.94
High:=11.7
Change %:=-1.64

(plpc)
Open:=67.51
Low:=65.43
Time:=16:40:24
Change:=-1.07
Volume:=25601
Cur:=67.1
Bid:=66.0
Ask:=69.9
High:=68.47
Change %:=-1.57

(pm)
Open:=72.01
Low:=71.6
Time:=15:45:03
Change:=-0.21
Volume:=4662920
Cur:=71.92
Bid:=71.55
Ask:=71.8
High:=72.5
Change %:=-0.29

(pnm)
Open:=16.62
Low:=16.29
Time:=16:38:36
Change:=-0.34
Volume:=933684
Cur:=16.3
Bid:=15.92
Ask:=16.85
High:=16.65
Change %:=-2.04

(pnra)
Open:=130.09
Low:=127.62
Time:=16:38:26
Change:=0.14
Volume:=526217
Cur:=129.28
Bid:=123.5
Ask:=124.0
High:=130.58
Change %:=0.11

(pnw)
Open:=44.09
Low:=43.64
Time:=15:45:03
Change:=-0.34
Volume:=556369
Cur:=43.73
Bid:=43.45
Ask:=43.98
High:=44.0988
Change %:=-0.77

(pnx)
Open:=2.4
Low:=2.38
Time:=17:35:02
Change:=0.0
Volume:=242395
Cur:=2.4
Bid:=2.3
Ask:=2.51
High:=2.41
Change %:=0.00

(podd)
Open:=21.15
Low:=20.27
Time:=9:50:32
Change:=-0.83
Volume:=516690
Cur:=20.35
Bid:=20.01
Ask:=20.87
High:=21.15
Change %:=-3.92

(powi)
Open:=37.97
Low:=37.8708
Time:=9:50:32
Change:=0.18
Volume:=131863
Cur:=38.07
Bid:=37.2
Ask:=38.81
High:=38.5
Change %:=0.48

(ppc)
Open:=5.31
Low:=5.27
Time:=15:45:03
Change:=0.08
Volume:=309388
Cur:=5.4
Bid:=5.38
Ask:=5.45
High:=5.4
Change %:=1.50

(ppd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=88.48
Low:=86.42
Time:=15:45:03
Change:=-1.96
Volume:=1706936
Cur:=86.59
Bid:=85.94
Ask:=86.55
High:=88.51
Change %:=-2.21

(pq)
Open:=8.37
Low:=8.27
Time:=16:27:48
Change:=0.0
Volume:=987087
Cur:=8.33
Bid:=8.04
Ask:=8.72
High:=8.54
Change %:=0.00

(praa)
Open:=80.83
Low:=79.76
Time:=16:40:42
Change:=-0.77
Volume:=91519
Cur:=80.2
Bid:=77.49
Ask:=82.8
High:=81.44
Change %:=-0.95

(prgo)
Open:=93.7
Low:=93.36
Time:=16:38:58
Change:=0.44
Volume:=285669
Cur:=93.68
Bid:=93.11
Ask:=94.27
High:=93.99
Change %:=0.47

(prim)
Open:=12.68
Low:=11.94
Time:=16:11:13
Change:=-0.58
Volume:=114272
Cur:=12.08
Bid:=11.77
Ask:=12.24
High:=12.68
Change %:=-4.58

(prm)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=7.12
Bid:=
Ask:=
High:=
Change %:=0.00

(prs)
Open:=5.92
Low:=5.9
Time:=15:45:03
Change:=-0.01
Volume:=27138
Cur:=5.91
Bid:=5.38
Ask:=6.46
High:=6.01
Change %:=-0.17

(prsp)
Open:=43.94
Low:=42.77
Time:=9:50:32
Change:=-1.09
Volume:=343548
Cur:=42.93
Bid:=42.15
Ask:=43.93
High:=43.95
Change %:=-2.48

(prx)
Open:=33.74
Low:=33.3606
Time:=15:45:03
Change:=-0.37
Volume:=167446
Cur:=33.4
Bid:=32.7
Ask:=34.17
High:=33.88
Change %:=-1.10

(pss)
Open:=12.68
Low:=12.46
Time:=15:45:03
Change:=-0.15
Volume:=2029170
Cur:=12.51
Bid:=12.27
Ask:=12.8
High:=12.85
Change %:=-1.18

(ptv)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.69
Low:=13.4
Time:=15:45:03
Change:=-0.04
Volume:=437393
Cur:=13.7
Bid:=13.29
Ask:=14.14
High:=13.93
Change %:=-0.29

(pvtb)
Open:=13.67
Low:=12.75
Time:=9:50:32
Change:=-0.9
Volume:=1772588
Cur:=13.0
Bid:=12.32
Ask:=13.5
High:=13.75
Change %:=-6.47

(pzn)
Open:=5.88
Low:=5.84
Time:=16:04:05
Change:=0.04
Volume:=15049
Cur:=5.96
Bid:=5.75
Ask:=6.28
High:=5.9901
Change %:=0.68

(pzz)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.62
Low:=31.18
Time:=9:50:32
Change:=-0.3
Volume:=110986
Cur:=31.25
Bid:=30.58
Ask:=31.99
High:=31.62
Change %:=-0.95

(qcom)
Open:=56.85
Low:=56.3
Time:=9:50:32
Change:=-0.27
Volume:=9827793
Cur:=56.54
Bid:=56.53
Ask:=56.86
High:=56.99
Change %:=-0.48

(qcor)
Open:=26.78
Low:=25.82
Time:=17:06:34
Change:=-0.91
Volume:=1141702
Cur:=26.0
Bid:=28.5
Ask:=29.2
High:=27.16
Change %:=-3.38

(qdel)
Open:=15.56
Low:=15.36
Time:=9:50:32
Change:=-0.1
Volume:=101785
Cur:=15.4
Bid:=14.94
Ask:=15.85
High:=15.56
Change %:=-0.65

(qgen)
Open:=16.99
Low:=16.85
Time:=9:50:32
Change:=-0.26
Volume:=4058744
Cur:=17.29
Bid:=16.9
Ask:=17.88
High:=17.51
Change %:=-1.48

(qlty)
Open:=12.08
Low:=11.84
Time:=16:43:16
Change:=-0.18
Volume:=130177
Cur:=11.9
Bid:=11.45
Ask:=12.25
High:=12.08
Change %:=-1.49

(r)
Open:=58.18
Low:=56.8
Time:=15:45:03
Change:=-0.93
Volume:=700236
Cur:=57.65
Bid:=49.37
Ask:=57.61
High:=58.18
Change %:=-1.59

(rad)
Open:=1.29
Low:=1.28
Time:=16:00:53
Change:=0.0
Volume:=4001035
Cur:=1.28
Bid:=1.28
Ask:=1.29
High:=1.32
Change %:=0.00

(rah)
Open:=88.01
Low:=87.29
Time:=17:06:40
Change:=-0.13
Volume:=262907
Cur:=87.48
Bid:=86.17
Ask:=88.79
High:=88.01
Change %:=-0.15

(ras)
Open:=5.82
Low:=5.71
Time:=15:45:03
Change:=-0.05
Volume:=589533
Cur:=5.75
Bid:=5.73
Ask:=5.92
High:=5.88
Change %:=-0.86

(rden)
Open:=33.91
Low:=32.88
Time:=16:28:23
Change:=-0.98
Volume:=186030
Cur:=32.93
Bid:=32.81
Ask:=33.59
High:=33.91
Change %:=-2.89

(recn)
Open:=13.2
Low:=12.95
Time:=16:45:16
Change:=0.09
Volume:=309817
Cur:=13.29
Bid:=12.86
Ask:=13.72
High:=13.31
Change %:=0.68

(reg)
Open:=46.69
Low:=46.46
Time:=16:19:01
Change:=0.13
Volume:=547483
Cur:=46.76
Bid:=46.48
Ask:=47.09
High:=47.09
Change %:=0.28

(ren)
Open:=17.2
Low:=16.94
Time:=15:45:03
Change:=-0.13
Volume:=267481
Cur:=17.03
Bid:=16.65
Ask:=17.5
High:=17.22
Change %:=-0.76

(rev)
Open:=18.24
Low:=17.58
Time:=17:17:01
Change:=-0.6
Volume:=84144
Cur:=17.7
Bid:=17.17
Ask:=18.12
High:=18.24
Change %:=-3.28

(revu)
Open:=0.3
Low:=0.2718
Time:=16:42:51
Change:=0.0148
Volume:=711775
Cur:=0.2811
Bid:=0.2501
Ask:=0.31
High:=0.32
Change %:=5.56

(rfmd)
Open:=6.37
Low:=6.33
Time:=17:32:34
Change:=0.11
Volume:=7636942
Cur:=6.45
Bid:=6.89
Ask:=6.92
High:=6.49
Change %:=1.74

(rgr)
Open:=24.25
Low:=24.1
Time:=15:45:03
Change:=0.51
Volume:=239200
Cur:=24.67
Bid:=24.5
Ask:=24.8
High:=25.11
Change %:=2.11

(rhi)
Open:=29.03
Low:=28.03
Time:=15:45:03
Change:=-1.02
Volume:=2889752
Cur:=28.06
Bid:=27.88
Ask:=28.21
High:=29.11
Change %:=-3.51

(rigl)
Open:=9.4
Low:=9.095
Time:=9:50:32
Change:=-0.14
Volume:=214614
Cur:=9.22
Bid:=8.85
Ask:=9.57
High:=9.46
Change %:=-1.50

(rimm)
Open:=26.73
Low:=26.73
Time:=9:50:32
Change:=0.72
Volume:=16287340
Cur:=27.39
Bid:=27.33
Ask:=27.45
High:=27.5
Change %:=2.70

(rjet)
Open:=4.44
Low:=4.38
Time:=9:50:32
Change:=0.05
Volume:=304309
Cur:=4.44
Bid:=4.42
Ask:=5.26
High:=4.65
Change %:=1.14

(rkt)
Open:=64.07
Low:=63.3
Time:=16:17:13
Change:=-1.05
Volume:=573424
Cur:=63.43
Bid:=62.2
Ask:=64.79
High:=64.49
Change %:=-1.63

(rli)
Open:=65.78
Low:=65.45
Time:=16:31:02
Change:=0.03
Volume:=52149
Cur:=65.68
Bid:=64.26
Ask:=66.99
High:=66.07
Change %:=0.05

(rloc)
Open:=19.6
Low:=18.95
Time:=9:50:32
Change:=-0.42
Volume:=34133
Cur:=19.09
Bid:=17.37
Ask:=19.97
High:=19.6
Change %:=-2.15

(rnow)
Open:=30.43
Low:=29.51
Time:=16:55:09
Change:=-0.25
Volume:=798695
Cur:=30.01
Bid:=29.38
Ask:=30.75
High:=30.43
Change %:=-0.83

(rnr)
Open:=70.97
Low:=70.04
Time:=15:45:03
Change:=1.44
Volume:=827210
Cur:=71.7
Bid:=66.77
Ask:=72.1
High:=72.3
Change %:=2.05

(rnst)
Open:=15.58
Low:=15.33
Time:=9:50:32
Change:=-0.19
Volume:=24781
Cur:=15.34
Bid:=14.96
Ask:=15.75
High:=15.7
Change %:=-1.22

(roc)
Open:=59.31
Low:=58.6
Time:=15:45:03
Change:=-0.45
Volume:=1411879
Cur:=58.66
Bid:=42.5
Ask:=58.73
High:=59.75
Change %:=-0.76

(rocm)
Open:=9.39
Low:=9.15
Time:=9:50:32
Change:=-0.25
Volume:=30716
Cur:=9.18
Bid:=8.45
Ask:=10.34
High:=9.65
Change %:=-2.65

(rodm)
Open:=1.5
Low:=1.49
Time:=9:50:32
Change:=0.05
Volume:=37457
Cur:=1.52
Bid:=1.52
Ask:=1.53
High:=1.57
Change %:=3.40

(roiak)
Open:=1.55
Low:=1.45
Time:=16:55:24
Change:=-0.04
Volume:=151480
Cur:=1.53
Bid:=1.41
Ask:=1.56
High:=1.55
Change %:=-2.55

(rok)
Open:=82.75
Low:=80.44
Time:=15:45:03
Change:=-2.26
Volume:=962424
Cur:=80.66
Bid:=80.12
Ask:=80.61
High:=83.09
Change %:=-2.73

(rol)
Open:=20.58
Low:=20.1
Time:=15:45:03
Change:=-0.43
Volume:=218507
Cur:=20.13
Bid:=19.58
Ask:=20.66
High:=20.58
Change %:=-2.09

(roll)
Open:=40.16
Low:=39.93
Time:=16:46:45
Change:=0.01
Volume:=95551
Cur:=40.17
Bid:=38.84
Ask:=41.61
High:=40.33
Change %:=0.02

(rop)
Open:=87.01
Low:=85.87
Time:=15:45:03
Change:=-0.93
Volume:=523164
Cur:=86.2
Bid:=85.54
Ask:=86.65
High:=87.41
Change %:=-1.07

(rose)
Open:=56.46
Low:=54.65
Time:=17:13:43
Change:=-0.97
Volume:=1849121
Cur:=55.85
Bid:=55.54
Ask:=57.28
High:=57.93
Change %:=-1.71

(rost)
Open:=77.16
Low:=76.29
Time:=9:50:32
Change:=0.91
Volume:=1272983
Cur:=77.59
Bid:=77.1
Ask:=77.59
High:=77.975
Change %:=1.19

(rt)
Open:=9.48
Low:=9.35
Time:=15:45:03
Change:=-0.09
Volume:=1231669
Cur:=9.37
Bid:=9.29
Ask:=9.44
High:=9.53
Change %:=-0.95

(rtec)
Open:=9.51
Low:=9.51
Time:=16:53:30
Change:=0.06
Volume:=201323
Cur:=9.6
Bid:=9.39
Ask:=9.89
High:=9.65
Change %:=0.63

(rtix)
Open:=3.15
Low:=3.1
Time:=9:50:32
Change:=-0.03
Volume:=150653
Cur:=3.11
Bid:=2.92
Ask:=3.12
High:=3.17
Change %:=-0.96

(rue)
Open:=33.15
Low:=32.84
Time:=9:50:32
Change:=0.29
Volume:=153732
Cur:=33.42
Bid:=33.01
Ask:=33.99
High:=33.5
Change %:=0.88

(rwt)
Open:=14.82
Low:=14.61
Time:=15:45:03
Change:=-0.19
Volume:=247885
Cur:=14.66
Bid:=14.66
Ask:=15.1
High:=14.85
Change %:=-1.28

(safm)
Open:=45.98
Low:=45.45
Time:=16:11:59
Change:=-0.22
Volume:=135786
Cur:=46.04
Bid:=45.2
Ask:=46.06
High:=46.66
Change %:=-0.48

(saft)
Open:=40.69
Low:=40.68
Time:=9:50:32
Change:=0.22
Volume:=46692
Cur:=40.98
Bid:=40.68
Ask:=41.23
High:=41.3
Change %:=0.54

(sam)
Open:=91.64
Low:=90.81
Time:=16:57:59
Change:=0.33
Volume:=30849
Cur:=91.7
Bid:=91.12
Ask:=94.98
High:=92.48
Change %:=0.36

(sanm)
Open:=10.69
Low:=10.4
Time:=16:29:35
Change:=1.97
Volume:=5024807
Cur:=11.19
Bid:=11.12
Ask:=11.13
High:=11.43
Change %:=21.37

(sbib)
Open:=7.94
Low:=7.85
Time:=16:51:18
Change:=-0.03
Volume:=468376
Cur:=7.92
Bid:=7.6
Ask:=8.24
High:=8.01
Change %:=-0.38

(sbp)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.44
Low:=20.11
Time:=16:40:47
Change:=-0.28
Volume:=18169
Cur:=20.17
Bid:=20.02
Ask:=20.49
High:=20.57
Change %:=-1.37

(sbux)
Open:=40.49
Low:=40.0
Time:=9:50:32
Change:=-0.22
Volume:=5096853
Cur:=40.18
Bid:=40.06
Ask:=40.19
High:=40.5
Change %:=-0.54

(scl)
Open:=76.5
Low:=76.26
Time:=16:00:01
Change:=-0.07
Volume:=23390
Cur:=76.36
Bid:=76.42
Ask:=76.53
High:=77.16
Change %:=-0.09

(scmp)
Open:=3.98
Low:=3.96
Time:=9:50:32
Change:=-0.02
Volume:=5106
Cur:=3.97
Bid:=3.87
Ask:=4.03
High:=4.0
Change %:=-0.50

(scs)
Open:=10.65
Low:=10.35
Time:=16:36:45
Change:=-0.2
Volume:=590302
Cur:=10.45
Bid:=10.13
Ask:=10.78
High:=10.65
Change %:=-1.88

(scvl)
Open:=32.29
Low:=32.29
Time:=16:40:21
Change:=0.05
Volume:=55338
Cur:=32.39
Bid:=31.73
Ask:=33.2
High:=32.66
Change %:=0.15

(seb)
Open:=2672.5
Low:=2648.0
Time:=16:37:36
Change:=-22.0
Volume:=307
Cur:=2650.0
Bid:=2650.0
Ask:=2800.0
High:=2674.97
Change %:=-0.82

(see)
Open:=22.68
Low:=22.43
Time:=15:45:03
Change:=-0.28
Volume:=1399922
Cur:=22.45
Bid:=21.9
Ask:=23.06
High:=22.72
Change %:=-1.23

(seno)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=39.77
Low:=39.394
Time:=17:09:55
Change:=0.34
Volume:=357740
Cur:=40.03
Bid:=39.77
Ask:=40.23
High:=40.12
Change %:=0.86

(sfsf)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=74.64
Low:=72.19
Time:=9:50:32
Change:=-2.43
Volume:=415598
Cur:=72.21
Bid:=72.24
Ask:=72.88
High:=75.32
Change %:=-3.26

(shoo)
Open:=39.65
Low:=38.52
Time:=17:00:04
Change:=-0.78
Volume:=379756
Cur:=38.96
Bid:=38.13
Ask:=39.8
High:=39.78
Change %:=-1.96

(shw)
Open:=79.65
Low:=78.73
Time:=15:45:03
Change:=-0.87
Volume:=1213147
Cur:=78.94
Bid:=78.49
Ask:=79.07
High:=79.65
Change %:=-1.09

(sial)
Open:=71.32
Low:=69.585
Time:=16:09:01
Change:=-3.55
Volume:=1276571
Cur:=70.15
Bid:=17.0
Ask:=70.15
High:=71.64
Change %:=-4.82

(simg)
Open:=6.23
Low:=6.215
Time:=17:06:38
Change:=0.07
Volume:=429000
Cur:=6.31
Bid:=6.29
Ask:=6.62
High:=6.39
Change %:=1.12

(siro)
Open:=53.88
Low:=52.41
Time:=17:35:01
Change:=-1.26
Volume:=378138
Cur:=52.56
Bid:=51.06
Ask:=53.4
High:=54.11
Change %:=-2.34

(sivb)
Open:=62.58
Low:=62.015
Time:=9:50:32
Change:=-0.01
Volume:=374098
Cur:=62.43
Bid:=62.46
Ask:=62.81
High:=62.72
Change %:=-0.02

(sji)
Open:=52.97
Low:=52.11
Time:=15:45:03
Change:=-0.8
Volume:=127811
Cur:=52.2
Bid:=51.83
Ask:=52.51
High:=52.98
Change %:=-1.51

(sjm)
Open:=79.4
Low:=78.77
Time:=15:45:03
Change:=-0.6
Volume:=442265
Cur:=78.86
Bid:=78.66
Ask:=79.33
High:=79.48
Change %:=-0.76

(sjw)
Open:=24.05
Low:=23.32
Time:=16:04:26
Change:=-0.59
Volume:=13872
Cur:=23.37
Bid:=21.07
Ask:=24.58
High:=24.05
Change %:=-2.46

(slh)
Open:=59.18
Low:=58.67
Time:=15:45:03
Change:=-0.32
Volume:=196507
Cur:=58.8
Bid:=57.19
Ask:=60.74
High:=59.23
Change %:=-0.54

(slrc)
Open:=24.05
Low:=23.9
Time:=16:38:19
Change:=0.07
Volume:=233494
Cur:=24.06
Bid:=23.85
Ask:=24.49
High:=24.13
Change %:=0.29

(smg)
Open:=50.53
Low:=50.16
Time:=17:19:58
Change:=0.55
Volume:=861395
Cur:=51.0
Bid:=50.7
Ask:=51.3
High:=51.05
Change %:=1.09

(smod)
Open:=9.19
Low:=9.18
Time:=16:02:56
Change:=0.01
Volume:=784184
Cur:=9.2
Bid:=9.19
Ask:=9.2
High:=9.2
Change %:=0.11

(smrt)
Open:=9.72
Low:=9.49
Time:=16:19:48
Change:=-0.14
Volume:=74320
Cur:=9.54
Bid:=9.53
Ask:=9.94
High:=9.72
Change %:=-1.45

(smsi)
Open:=3.71
Low:=3.64
Time:=9:50:32
Change:=0.04
Volume:=334834
Cur:=3.78
Bid:=3.49
Ask:=3.9
High:=3.86
Change %:=1.07

(sndk)
Open:=43.91
Low:=43.73
Time:=16:09:25
Change:=-0.03
Volume:=7070194
Cur:=43.85
Bid:=43.72
Ask:=44.06
High:=44.64
Change %:=-0.07

(snh)
Open:=24.25
Low:=24.1
Time:=15:45:03
Change:=0.1
Volume:=799630
Cur:=24.38
Bid:=23.79
Ask:=24.74
High:=24.54
Change %:=0.41

(solr)
Open:=14.37
Low:=14.32
Time:=9:50:32
Change:=-0.08
Volume:=3230782
Cur:=14.37
Bid:=14.34
Ask:=14.72
High:=14.59
Change %:=-0.55

(sonc)
Open:=10.95
Low:=10.82
Time:=16:27:31
Change:=-0.07
Volume:=337655
Cur:=10.89
Bid:=10.8
Ask:=10.89
High:=11.04
Change %:=-0.64

(sone)
Open:=9.26
Low:=9.25
Time:=16:18:50
Change:=2.13
Volume:=33397073
Cur:=9.26
Bid:=9.25
Ask:=9.3
High:=9.43
Change %:=29.87

(spec)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.89
Low:=15.82
Time:=9:50:32
Change:=0.365
Volume:=18057617
Cur:=16.315
Bid:=16.24
Ask:=16.3
High:=16.34
Change %:=2.29

(spmd)
Open:=4.04
Low:=3.77
Time:=17:00:52
Change:=-0.18
Volume:=77309
Cur:=3.85
Bid:=3.4
Ask:=3.98
High:=4.04
Change %:=-4.47

(spn)
Open:=41.3
Low:=40.75
Time:=15:45:03
Change:=-0.24
Volume:=941229
Cur:=41.03
Bid:=40.11
Ask:=41.84
High:=41.36
Change %:=-0.58

(sptn)
Open:=19.95
Low:=19.76
Time:=16:25:01
Change:=-0.1
Volume:=77743
Cur:=19.8
Bid:=19.36
Ask:=20.33
High:=20.12
Change %:=-0.50

(spw)
Open:=82.64
Low:=79.54
Time:=15:45:03
Change:=-3.08
Volume:=411113
Cur:=79.89
Bid:=79.46
Ask:=80.41
High:=82.64
Change %:=-3.71

(srcl)
Open:=91.84
Low:=90.35
Time:=9:50:32
Change:=-0.59
Volume:=298672
Cur:=91.52
Bid:=90.16
Ask:=92.94
High:=91.84
Change %:=-0.64

(srdx)
Open:=11.78
Low:=11.59
Time:=9:50:32
Change:=-0.06
Volume:=24056
Cur:=11.65
Bid:=10.62
Ask:=11.64
High:=11.78
Change %:=-0.51

(sri)
Open:=13.94
Low:=13.53
Time:=15:45:03
Change:=-0.44
Volume:=365583
Cur:=13.53
Bid:=13.17
Ask:=14.03
High:=14.01
Change %:=-3.15

(srsl)
Open:=9.28
Low:=9.23
Time:=16:42:08
Change:=0.02
Volume:=12078
Cur:=9.32
Bid:=9.11
Ask:=10.55
High:=9.38
Change %:=0.22

(srx)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=31.26
Bid:=
Ask:=
High:=
Change %:=0.00

(srz)
Open:=9.21
Low:=9.03
Time:=17:35:01
Change:=-0.15
Volume:=337441
Cur:=9.1
Bid:=8.74
Ask:=9.48
High:=9.28
Change %:=-1.62

(ssp)
Open:=8.7
Low:=8.54
Time:=17:08:13
Change:=-0.12
Volume:=110678
Cur:=8.59
Bid:=8.27
Ask:=8.97
High:=8.7
Change %:=-1.38

(stba)
Open:=18.58
Low:=18.57
Time:=9:50:32
Change:=0.61
Volume:=95517
Cur:=19.24
Bid:=18.7
Ask:=19.26
High:=19.46
Change %:=3.27

(stfc)
Open:=17.27
Low:=17.27
Time:=16:28:52
Change:=-0.19
Volume:=19672
Cur:=17.34
Bid:=17.12
Ask:=18.02
High:=17.57
Change %:=-1.08

(sti)
Open:=25.81
Low:=25.4
Time:=15:45:03
Change:=-0.24
Volume:=4367140
Cur:=25.57
Bid:=25.4
Ask:=25.71
High:=25.87
Change %:=-0.93

(stnr)
Open:=50.83
Low:=49.87
Time:=9:50:32
Change:=-0.88
Volume:=31883
Cur:=49.98
Bid:=48.41
Ask:=52.62
High:=51.01
Change %:=-1.73

(stu)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.3
Low:=20.07
Time:=16:51:59
Change:=-0.21
Volume:=861811
Cur:=20.08
Bid:=19.85
Ask:=20.62
High:=20.3
Change %:=-1.03

(stx)
Open:=14.66
Low:=14.66
Time:=9:50:32
Change:=0.12
Volume:=10416528
Cur:=14.77
Bid:=14.8
Ask:=14.98
High:=15.0
Change %:=0.82

(sui)
Open:=38.78
Low:=38.29
Time:=17:01:42
Change:=-0.05
Volume:=83400
Cur:=38.75
Bid:=38.01
Ask:=39.65
High:=38.9
Change %:=-0.13

(sumr)
Open:=8.74
Low:=8.51
Time:=9:50:32
Change:=-0.07
Volume:=28863
Cur:=8.65
Bid:=8.41
Ask:=8.97
High:=8.74
Change %:=-0.80

(supx)
Open:=21.9
Low:=21.61
Time:=9:50:32
Change:=-0.14
Volume:=24955
Cur:=21.67
Bid:=19.99
Ask:=21.67
High:=21.96
Change %:=-0.64

(sur)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=68.65
Low:=67.63
Time:=17:23:50
Change:=-1.12
Volume:=1538822
Cur:=67.78
Bid:=67.64
Ask:=67.99
High:=68.92
Change %:=-1.63

(swm)
Open:=56.31
Low:=56.16
Time:=16:46:14
Change:=2.33
Volume:=155142
Cur:=58.34
Bid:=57.96
Ask:=58.72
High:=58.43
Change %:=4.16

(sxt)
Open:=39.04
Low:=38.34
Time:=15:45:03
Change:=-0.61
Volume:=203093
Cur:=38.39
Bid:=37.58
Ask:=39.21
High:=39.07
Change %:=-1.56

(sy)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.95
Low:=20.23
Time:=9:50:32
Change:=-0.63
Volume:=142882
Cur:=20.35
Bid:=19.84
Ask:=20.89
High:=20.95
Change %:=-3.00

(symc)
Open:=19.16
Low:=18.92
Time:=9:50:32
Change:=-0.02
Volume:=5460203
Cur:=19.07
Bid:=18.53
Ask:=19.09
High:=19.2
Change %:=-0.10

(symm)
Open:=5.96
Low:=5.84
Time:=16:30:53
Change:=-0.1
Volume:=82624
Cur:=5.85
Bid:=5.82
Ask:=5.9
High:=6.0
Change %:=-1.68

(synm)
Open:=1.34
Low:=1.32
Time:=16:56:20
Change:=0.01
Volume:=524383
Cur:=1.34
Bid:=1.33
Ask:=1.42
High:=1.35
Change %:=0.75

(syno)
Open:=17.5
Low:=17.07
Time:=16:15:03
Change:=-0.32
Volume:=24878
Cur:=17.11
Bid:=16.66
Ask:=17.89
High:=17.5
Change %:=-1.84

(synt)
Open:=57.55
Low:=56.92
Time:=17:26:30
Change:=-0.13
Volume:=155646
Cur:=57.38
Bid:=54.16
Ask:=59.46
High:=58.18
Change %:=-0.23

(syx)
Open:=16.46
Low:=16.46
Time:=16:26:58
Change:=0.01
Volume:=60273
Cur:=16.5
Bid:=15.87
Ask:=17.21
High:=16.78
Change %:=0.06

(t)
Open:=29.91
Low:=29.88
Time:=16:00:17
Change:=0.025
Volume:=17213806
Cur:=29.935
Bid:=29.95
Ask:=29.95
High:=30.1
Change %:=0.08

(tal)
Open:=30.04
Low:=29.63
Time:=15:45:03
Change:=-0.11
Volume:=722286
Cur:=29.79
Bid:=29.8
Ask:=30.35
High:=30.04
Change %:=-0.37

(tap)
Open:=45.98
Low:=45.79
Time:=15:45:03
Change:=-0.18
Volume:=487857
Cur:=45.81
Bid:=45.55
Ask:=45.77
High:=46.13
Change %:=-0.39

(tasr)
Open:=4.2
Low:=4.181
Time:=9:50:32
Change:=-0.02
Volume:=192960
Cur:=4.21
Bid:=4.2
Ask:=4.3
High:=4.23
Change %:=-0.47

(tast)
Open:=10.33
Low:=10.1
Time:=9:50:32
Change:=-0.22
Volume:=21375
Cur:=10.13
Bid:=9.62
Ask:=10.24
High:=10.36
Change %:=-2.13

(tat)
Open:=1.7
Low:=1.6
Time:=9:45:10
Change:=-0.05
Volume:=977870
Cur:=1.62
Bid:=1.6
Ask:=1.65
High:=1.71
Change %:=-2.99

(tayc)
Open:=8.38
Low:=8.03
Time:=9:50:32
Change:=-0.26
Volume:=16382
Cur:=8.07
Bid:=7.77
Ask:=8.48
High:=8.38
Change %:=-3.12

(tbnk)
Open:=20.76
Low:=20.76
Time:=9:50:32
Change:=0.02
Volume:=3410
Cur:=20.77
Bid:=20.5
Ask:=21.55
High:=20.96
Change %:=0.10

(tc)
Open:=9.63
Low:=9.53
Time:=17:31:40
Change:=-0.04
Volume:=1765875
Cur:=9.62
Bid:=9.54
Ask:=9.76
High:=9.675
Change %:=-0.41

(tcb)
Open:=13.0
Low:=12.92
Time:=17:23:09
Change:=-0.02
Volume:=1060493
Cur:=13.0
Bid:=12.57
Ask:=13.42
High:=13.11
Change %:=-0.15

(tco)
Open:=61.38
Low:=60.9
Time:=15:45:03
Change:=0.09
Volume:=417104
Cur:=61.33
Bid:=59.76
Ask:=62.97
High:=61.58
Change %:=0.15

(tcrd)
Open:=12.94
Low:=12.78
Time:=17:16:47
Change:=-0.03
Volume:=15997
Cur:=12.84
Bid:=12.76
Ask:=13.47
High:=12.97
Change %:=-0.23

(tdy)
Open:=51.32
Low:=50.72
Time:=15:45:03
Change:=-0.47
Volume:=96481
Cur:=50.85
Bid:=50.57
Ask:=51.17
High:=51.42
Change %:=-0.92

(te)
Open:=19.19
Low:=18.96
Time:=15:45:03
Change:=-0.245
Volume:=1825675
Cur:=18.995
Bid:=18.85
Ask:=18.95
High:=19.24
Change %:=-1.27

(tecua)
Open:=10.3
Low:=10.26
Time:=9:50:32
Change:=-0.02
Volume:=33470
Cur:=10.36
Bid:=9.68
Ask:=10.44
High:=10.4
Change %:=-0.19

(ten)
Open:=42.83
Low:=41.75
Time:=17:35:03
Change:=-0.49
Volume:=635427
Cur:=42.3
Bid:=41.36
Ask:=43.13
High:=42.83
Change %:=-1.15

(ter)
Open:=14.34
Low:=14.27
Time:=15:45:03
Change:=0.07
Volume:=2099997
Cur:=14.39
Bid:=14.22
Ask:=14.69
High:=14.57
Change %:=0.49

(teva)
Open:=47.04
Low:=46.57
Time:=9:50:32
Change:=-0.2
Volume:=6697581
Cur:=46.79
Bid:=46.51
Ask:=46.85
High:=47.34
Change %:=-0.43

(tfx)
Open:=60.71
Low:=59.62
Time:=16:03:20
Change:=-0.11
Volume:=283965
Cur:=60.67
Bid:=60.69
Ask:=64.6
High:=61.35
Change %:=-0.18

(tg)
Open:=20.11
Low:=19.77
Time:=17:25:58
Change:=-0.23
Volume:=89478
Cur:=19.91
Bid:=19.45
Ask:=20.82
High:=20.2
Change %:=-1.14

(tgh)
Open:=26.73
Low:=25.84
Time:=15:45:03
Change:=-0.61
Volume:=135392
Cur:=26.11
Bid:=25.47
Ask:=26.69
High:=26.74
Change %:=-2.28

(tgi)
Open:=52.13
Low:=51.78
Time:=16:23:17
Change:=-0.46
Volume:=319454
Cur:=51.85
Bid:=50.31
Ask:=52.5
High:=52.28
Change %:=-0.88

(thff)
Open:=33.15
Low:=32.94
Time:=16:17:38
Change:=0.19
Volume:=12231
Cur:=33.2
Bid:=32.1
Ask:=34.24
High:=33.37
Change %:=0.58

(thmd)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=26.37
Low:=25.96
Time:=15:45:03
Change:=-0.34
Volume:=296998
Cur:=26.01
Bid:=25.4
Ask:=26.67
High:=26.37
Change %:=-1.29

(thrx)
Open:=23.84
Low:=22.98
Time:=16:50:50
Change:=-0.76
Volume:=186113
Cur:=23.04
Bid:=22.48
Ask:=23.63
High:=24.03
Change %:=-3.19

(tie)
Open:=18.75
Low:=18.51
Time:=17:35:00
Change:=-0.18
Volume:=1120632
Cur:=18.61
Bid:=18.5
Ask:=18.74
High:=18.78
Change %:=-0.96

(tif)
Open:=81.83
Low:=81.27
Time:=16:47:05
Change:=-0.16
Volume:=1055630
Cur:=81.56
Bid:=81.04
Ask:=81.8
High:=82.39
Change %:=-0.20

(tiny)
Open:=5.41
Low:=5.39
Time:=9:50:32
Change:=0.04
Volume:=65295
Cur:=5.42
Bid:=5.26
Ask:=5.38
High:=5.5
Change %:=0.74

(tisi)
Open:=25.45
Low:=25.03
Time:=9:50:32
Change:=-0.48
Volume:=22927
Cur:=25.15
Bid:=23.6
Ask:=30.0
High:=25.58
Change %:=-1.87

(tjx)
Open:=55.61
Low:=55.32
Time:=15:45:03
Change:=0.73
Volume:=2213584
Cur:=56.06
Bid:=55.83
Ask:=56.01
High:=56.33
Change %:=1.32

(tklc)
Open:=8.58
Low:=8.55
Time:=9:50:32
Change:=0.09
Volume:=545441
Cur:=8.69
Bid:=8.33
Ask:=9.03
High:=8.78
Change %:=1.05

(tkr)
Open:=48.35
Low:=47.18
Time:=17:22:21
Change:=-1.08
Volume:=1103523
Cur:=47.37
Bid:=46.84
Ask:=48.29
High:=48.48
Change %:=-2.23

(tmp)
Open:=40.2
Low:=40.2
Time:=9:45:10
Change:=0.23
Volume:=6771
Cur:=40.29
Bid:=39.98
Ask:=40.75
High:=40.5
Change %:=0.57

(tmrk)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=41.28
Low:=39.76
Time:=16:41:28
Change:=-1.01
Volume:=81117
Cur:=40.18
Bid:=39.34
Ask:=41.03
High:=41.28
Change %:=-2.45

(tnk)
Open:=8.52
Low:=8.38
Time:=15:45:03
Change:=-0.16
Volume:=345318
Cur:=8.38
Bid:=8.35
Ask:=9.03
High:=8.5803
Change %:=-1.87

(tpgi)
Open:=3.38
Low:=3.37
Time:=9:50:32
Change:=0.03
Volume:=34875
Cur:=3.37
Bid:=2.67
Ask:=4.08
High:=3.44
Change %:=0.90

(trad)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.36
Low:=23.11
Time:=17:35:04
Change:=-0.19
Volume:=142597
Cur:=23.14
Bid:=22.63
Ask:=23.8
High:=24.56
Change %:=-0.81

(trex)
Open:=20.98
Low:=20.9
Time:=15:45:03
Change:=0.09
Volume:=56968
Cur:=21.15
Bid:=20.67
Ask:=21.76
High:=21.48
Change %:=0.43

(trmk)
Open:=23.33
Low:=22.96
Time:=16:12:27
Change:=-0.25
Volume:=138447
Cur:=22.97
Bid:=20.0
Ask:=24.99
High:=23.33
Change %:=-1.08

(trow)
Open:=60.18
Low:=59.61
Time:=9:50:32
Change:=0.09
Volume:=2404324
Cur:=60.06
Bid:=50.0
Ask:=60.01
High:=61.05
Change %:=0.15

(trv)
Open:=56.59
Low:=56.31
Time:=16:00:03
Change:=0.15
Volume:=3205857
Cur:=56.8
Bid:=56.8
Ask:=56.81
High:=57.17
Change %:=0.26

(tsn)
Open:=18.0
Low:=17.93
Time:=16:38:28
Change:=0.14
Volume:=2973290
Cur:=18.15
Bid:=18.04
Ask:=18.26
High:=18.25
Change %:=0.78

(tsra)
Open:=17.44
Low:=17.15
Time:=17:34:25
Change:=-0.3
Volume:=216562
Cur:=17.17
Bid:=17.01
Ask:=17.54
High:=17.54
Change %:=-1.72

(ttec)
Open:=21.4
Low:=20.92
Time:=9:50:32
Change:=-0.42
Volume:=96353
Cur:=20.94
Bid:=20.43
Ask:=21.49
High:=21.4
Change %:=-1.97

(ttek)
Open:=22.86
Low:=22.38
Time:=9:50:32
Change:=-0.36
Volume:=159726
Cur:=22.47
Bid:=22.31
Ask:=22.46
High:=22.86
Change %:=-1.58

(tti)
Open:=13.03
Low:=12.68
Time:=16:31:31
Change:=-0.26
Volume:=280578
Cur:=12.77
Bid:=12.41
Ask:=13.21
High:=13.05
Change %:=-2.00

(tues)
Open:=4.28
Low:=4.1
Time:=9:50:32
Change:=-0.01
Volume:=99643
Cur:=4.29
Bid:=3.5
Ask:=4.48
High:=4.34
Change %:=-0.23

(tvl)
Open:=4.35
Low:=4.26
Time:=15:45:03
Change:=-0.11
Volume:=83027
Cur:=4.26
Bid:=4.26
Ask:=4.64
High:=4.48
Change %:=-2.52

(tw)
Open:=63.13
Low:=62.67
Time:=16:51:06
Change:=0.01
Volume:=310166
Cur:=63.17
Bid:=61.32
Ask:=65.06
High:=63.66
Change %:=0.02

(twin)
Open:=40.3
Low:=39.17
Time:=9:50:32
Change:=-1.09
Volume:=31884
Cur:=39.29
Bid:=38.58
Ask:=40.23
High:=40.3
Change %:=-2.70

(two)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.74
Low:=36.37
Time:=15:45:03
Change:=-0.01
Volume:=5667459
Cur:=36.69
Bid:=36.45
Ask:=36.65
High:=37.04
Change %:=-0.03

(txn)
Open:=31.5
Low:=31.47
Time:=15:45:03
Change:=0.1
Volume:=11918347
Cur:=31.57
Bid:=31.57
Ask:=31.73
High:=32.02
Change %:=0.32

(txt)
Open:=24.8
Low:=24.41
Time:=16:40:18
Change:=-0.09
Volume:=3630278
Cur:=24.69
Bid:=24.56
Ask:=24.83
High:=24.82
Change %:=-0.36

(tyl)
Open:=25.99
Low:=25.7
Time:=17:28:57
Change:=-0.19
Volume:=54359
Cur:=25.78
Bid:=25.59
Ask:=26.4
High:=25.99
Change %:=-0.73

(ueic)
Open:=23.94
Low:=23.62
Time:=16:40:06
Change:=-0.09
Volume:=52329
Cur:=23.91
Bid:=23.08
Ask:=24.77
High:=24.12
Change %:=-0.37

(ufcs)
Open:=17.88
Low:=17.72
Time:=16:38:39
Change:=-0.27
Volume:=29685
Cur:=17.81
Bid:=17.58
Ask:=18.78
High:=17.95
Change %:=-1.49

(ufpi)
Open:=31.24
Low:=30.59
Time:=16:32:27
Change:=-0.65
Volume:=65250
Cur:=30.67
Bid:=30.44
Ask:=30.63
High:=31.41
Change %:=-2.08

(ufs)
Open:=93.65
Low:=92.05
Time:=15:45:03
Change:=-1.42
Volume:=458197
Cur:=92.14
Bid:=89.43
Ask:=95.03
High:=93.89
Change %:=-1.52

(ugi)
Open:=31.88
Low:=31.15
Time:=16:03:03
Change:=-0.54
Volume:=587208
Cur:=31.25
Bid:=30.85
Ask:=31.88
High:=31.88
Change %:=-1.70

(uhs)
Open:=51.33
Low:=51.282
Time:=15:45:03
Change:=1.55
Volume:=1617131
Cur:=52.61
Bid:=48.0
Ask:=57.78
High:=53.18
Change %:=3.04

(uil)
Open:=33.21
Low:=32.88
Time:=16:53:04
Change:=-0.09
Volume:=333773
Cur:=33.08
Bid:=32.43
Ask:=33.49
High:=33.22
Change %:=-0.27

(ulta)
Open:=65.05
Low:=64.64
Time:=9:50:32
Change:=-0.15
Volume:=449657
Cur:=64.94
Bid:=64.31
Ask:=65.65
High:=65.96
Change %:=-0.23

(ulti)
Open:=56.26
Low:=55.11
Time:=9:50:32
Change:=0.37
Volume:=175229
Cur:=56.49
Bid:=48.23
Ask:=55.49
High:=56.59
Change %:=0.66

(umbf)
Open:=43.27
Low:=42.86
Time:=16:40:42
Change:=-0.37
Volume:=92312
Cur:=42.94
Bid:=42.03
Ask:=43.83
High:=43.27
Change %:=-0.85

(umh)
Open:=10.89
Low:=10.86
Time:=9:45:10
Change:=0.12
Volume:=8467
Cur:=11.0
Bid:=10.1
Ask:=11.76
High:=11.03
Change %:=1.10

(umpq)
Open:=11.97
Low:=11.76
Time:=17:35:01
Change:=-0.24
Volume:=556023
Cur:=11.76
Bid:=11.4
Ask:=12.19
High:=11.99
Change %:=-2.00

(unca)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.16
Low:=43.07
Time:=16:19:46
Change:=-0.57
Volume:=126803
Cur:=43.41
Bid:=42.7
Ask:=43.43
High:=44.42
Change %:=-1.30

(unp)
Open:=104.67
Low:=103.05
Time:=15:45:03
Change:=-1.14
Volume:=2462597
Cur:=103.72
Bid:=103.22
Ask:=103.72
High:=104.82
Change %:=-1.09

(untd)
Open:=6.23
Low:=6.09
Time:=9:50:32
Change:=-0.08
Volume:=430440
Cur:=6.14
Bid:=5.91
Ask:=6.27
High:=6.23
Change %:=-1.29

(upl)
Open:=47.01
Low:=47.01
Time:=17:17:46
Change:=-0.03
Volume:=1046249
Cur:=47.11
Bid:=47.28
Ask:=47.55
High:=47.82
Change %:=-0.06

(ups)
Open:=72.34
Low:=69.62
Time:=16:39:58
Change:=-2.46
Volume:=12545296
Cur:=71.59
Bid:=71.19
Ask:=71.92
High:=72.39
Change %:=-3.32

(urbn)
Open:=32.38
Low:=32.37
Time:=9:50:32
Change:=1.1
Volume:=3746331
Cur:=33.59
Bid:=33.93
Ask:=34.22
High:=33.59
Change %:=3.39

(uri)
Open:=25.46
Low:=24.88
Time:=17:35:00
Change:=-0.43
Volume:=2195441
Cur:=25.22
Bid:=25.04
Ask:=25.36
High:=25.61
Change %:=-1.68

(urs)
Open:=44.1
Low:=43.01
Time:=16:36:33
Change:=-1.07
Volume:=464483
Cur:=43.09
Bid:=42.84
Ask:=43.34
High:=44.12
Change %:=-2.42

(usap)
Open:=47.94
Low:=46.83
Time:=16:41:12
Change:=-0.86
Volume:=62112
Cur:=47.22
Bid:=46.16
Ask:=48.05
High:=47.94
Change %:=-1.79

(usb)
Open:=26.76
Low:=26.71
Time:=15:45:03
Change:=-0.23
Volume:=12741635
Cur:=26.74
Bid:=26.58
Ask:=26.88
High:=27.03
Change %:=-0.85

(usph)
Open:=22.48
Low:=22.18
Time:=9:50:32
Change:=0.29
Volume:=36492
Cur:=22.81
Bid:=22.04
Ask:=23.65
High:=23.11
Change %:=1.29

(utek)
Open:=27.81
Low:=27.32
Time:=9:50:32
Change:=-0.22
Volume:=254959
Cur:=27.53
Bid:=27.58
Ask:=28.21
High:=27.84
Change %:=-0.79

(uti)
Open:=18.97
Low:=18.66
Time:=15:45:03
Change:=0.06
Volume:=82219
Cur:=18.99
Bid:=17.89
Ask:=19.95
High:=19.16
Change %:=0.32

(utr)
Open:=28.65
Low:=28.51
Time:=15:45:03
Change:=-0.11
Volume:=73731
Cur:=28.57
Bid:=27.92
Ask:=29.24
High:=28.78
Change %:=-0.38

(utx)
Open:=87.03
Low:=85.6
Time:=16:00:58
Change:=-1.14
Volume:=4514225
Cur:=86.18
Bid:=86.2
Ask:=86.21
High:=87.24
Change %:=-1.31

(uve)
Open:=4.45
Low:=4.45
Time:=17:25:15
Change:=0.01
Volume:=116907
Cur:=4.46
Bid:=4.42
Ask:=4.56
High:=4.53
Change %:=0.22

(uvv)
Open:=37.03
Low:=36.5
Time:=17:35:18
Change:=-0.37
Volume:=138254
Cur:=36.62
Bid:=36.0
Ask:=37.36
High:=37.03
Change %:=-1.00

(vcbi)
Open:=6.34
Low:=6.25
Time:=17:35:02
Change:=-0.02
Volume:=136535
Cur:=6.3
Bid:=6.01
Ask:=6.66
High:=6.37
Change %:=-0.32

(vci)
Open:=31.32
Low:=30.58
Time:=16:22:48
Change:=-0.75
Volume:=766660
Cur:=30.64
Bid:=29.94
Ask:=31.03
High:=31.52
Change %:=-2.39

(vgr)
Open:=17.73
Low:=17.59
Time:=15:45:03
Change:=-0.1
Volume:=209904
Cur:=17.7
Bid:=17.6
Ask:=17.8
High:=17.79
Change %:=-0.56

(vlccf)
Open:=21.84
Low:=21.51
Time:=9:50:32
Change:=-0.3
Volume:=86473
Cur:=21.56
Bid:=21.5
Ask:=21.61
High:=21.94
Change %:=-1.37

(vlgea)
Open:=27.65
Low:=27.42
Time:=9:50:32
Change:=0.06
Volume:=5041
Cur:=27.69
Bid:=27.02
Ask:=28.7
High:=27.9899
Change %:=0.22

(vmed)
Open:=28.08
Low:=27.84
Time:=16:02:44
Change:=0.04
Volume:=2323808
Cur:=28.15
Bid:=27.51
Ask:=28.16
High:=28.3
Change %:=0.14

(vnda)
Open:=7.13
Low:=7.04
Time:=9:50:32
Change:=-0.06
Volume:=97198
Cur:=7.07
Bid:=6.93
Ask:=7.09
High:=7.2
Change %:=-0.84

(vocs)
Open:=29.0
Low:=28.1
Time:=16:48:47
Change:=-0.26
Volume:=138621
Cur:=28.67
Bid:=27.0
Ask:=28.58
High:=29.22
Change %:=-0.90

(vod)
Open:=27.03
Low:=26.96
Time:=16:10:00
Change:=0.63
Volume:=7314707
Cur:=27.06
Bid:=27.05
Ask:=27.12
High:=27.125
Change %:=2.38

(volc)
Open:=32.69
Low:=31.97
Time:=16:54:02
Change:=-0.34
Volume:=392112
Cur:=32.24
Bid:=31.51
Ask:=32.87
High:=32.81
Change %:=-1.04

(vpfg)
Open:=13.05
Low:=12.93
Time:=9:50:32
Change:=-0.09
Volume:=128930
Cur:=12.97
Bid:=12.57
Ask:=13.4
High:=13.11
Change %:=-0.69

(vphm)
Open:=19.44
Low:=19.23
Time:=9:50:32
Change:=0.25
Volume:=714975
Cur:=19.67
Bid:=19.68
Ask:=20.19
High:=19.86
Change %:=1.29

(vrad)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.78
Low:=33.56
Time:=16:08:09
Change:=0.09
Volume:=1668517
Cur:=33.78
Bid:=33.51
Ask:=33.78
High:=33.9589
Change %:=0.27

(vrtx)
Open:=49.47
Low:=48.12
Time:=9:50:32
Change:=0.1
Volume:=1272876
Cur:=49.55
Bid:=48.45
Ask:=49.52
High:=49.87
Change %:=0.20

(vrx)
Open:=55.6
Low:=55.0
Time:=16:34:33
Change:=-0.13
Volume:=1358764
Cur:=55.72
Bid:=55.75
Ask:=58.98
High:=56.004
Change %:=-0.23

(vsec)
Open:=22.0
Low:=21.65
Time:=9:50:32
Change:=-0.2
Volume:=2018
Cur:=21.81
Bid:=19.76
Ask:=46.0
High:=22.0
Change %:=-0.91

(vz)
Open:=36.17
Low:=36.16
Time:=15:45:03
Change:=0.06
Volume:=11582786
Cur:=36.28
Bid:=36.29
Ask:=36.3
High:=36.5
Change %:=0.17

(wab)
Open:=69.62
Low:=67.5
Time:=16:03:03
Change:=0.78
Volume:=502757
Cur:=67.94
Bid:=62.77
Ask:=67.98
High:=71.216
Change %:=1.16

(wash)
Open:=22.9
Low:=22.88
Time:=9:50:32
Change:=-0.09
Volume:=30398
Cur:=23.01
Bid:=22.85
Ask:=23.74
High:=23.12
Change %:=-0.39

(wat)
Open:=90.45
Low:=87.81
Time:=16:39:50
Change:=-7.85
Volume:=4536456
Cur:=89.25
Bid:=88.76
Ask:=89.72
High:=90.76
Change %:=-8.08

(wbc)
Open:=67.92
Low:=67.37
Time:=16:38:35
Change:=-0.25
Volume:=1108830
Cur:=67.52
Bid:=67.6
Ask:=69.64
High:=68.6
Change %:=-0.37

(wbsn)
Open:=26.01
Low:=25.52
Time:=9:50:32
Change:=-0.18
Volume:=192162
Cur:=25.9
Bid:=25.8
Ask:=27.93
High:=26.23
Change %:=-0.69

(wcrx)
Open:=22.47
Low:=22.01
Time:=16:08:24
Change:=-0.34
Volume:=1570740
Cur:=22.06
Bid:=22.0
Ask:=22.06
High:=22.64
Change %:=-1.52

(wern)
Open:=24.91
Low:=24.15
Time:=16:37:07
Change:=-0.66
Volume:=354332
Cur:=24.23
Bid:=23.66
Ask:=24.81
High:=24.9285
Change %:=-2.65

(weys)
Open:=24.57
Low:=24.06
Time:=16:05:56
Change:=-0.39
Volume:=6846
Cur:=24.23
Bid:=24.02
Ask:=26.21
High:=24.95
Change %:=-1.58

(wfd)
Open:=8.22
Low:=7.95
Time:=9:50:32
Change:=-0.25
Volume:=22416
Cur:=7.95
Bid:=7.93
Ask:=8.33
High:=8.22
Change %:=-3.05

(wfm)
Open:=67.0
Low:=66.61
Time:=9:50:32
Change:=0.18
Volume:=1770318
Cur:=66.9
Bid:=66.89
Ask:=66.9
High:=68.0
Change %:=0.27

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

(wgo)
Open:=8.88
Low:=8.6
Time:=15:45:03
Change:=-0.25
Volume:=210063
Cur:=8.61
Bid:=8.59
Ask:=8.94
High:=9.0
Change %:=-2.82

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

(win)
Open:=12.54
Low:=12.48
Time:=16:43:21
Change:=0.0
Volume:=2927759
Cur:=12.52
Bid:=12.5
Ask:=12.61
High:=12.6
Change %:=0.00

(wina)
Open:=48.53
Low:=47.24
Time:=16:00:29
Change:=-1.3
Volume:=5146
Cur:=47.64
Bid:=47.33
Ask:=58.29
High:=48.88
Change %:=-2.66

(wlk)
Open:=52.27
Low:=51.0705
Time:=17:35:01
Change:=-0.77
Volume:=346841
Cur:=51.53
Bid:=46.81
Ask:=53.83
High:=52.74
Change %:=-1.47

(wll)
Open:=62.81
Low:=62.0
Time:=16:16:17
Change:=0.01
Volume:=1299711
Cur:=62.56
Bid:=62.01
Ask:=64.18
High:=62.97
Change %:=0.02

(wlt)
Open:=131.28
Low:=125.67
Time:=16:30:12
Change:=-3.68
Volume:=2211106
Cur:=127.33
Bid:=127.35
Ask:=128.02
High:=131.43
Change %:=-2.81

(wmt)
Open:=54.03
Low:=53.51
Time:=15:45:03
Change:=-0.38
Volume:=10766419
Cur:=53.59
Bid:=53.59
Ask:=53.61
High:=54.09
Change %:=-0.70

(wnr)
Open:=21.39
Low:=20.88
Time:=16:47:04
Change:=-0.34
Volume:=1963761
Cur:=21.1
Bid:=20.98
Ask:=21.44
High:=21.44
Change %:=-1.59

(wor)
Open:=22.73
Low:=22.09
Time:=15:45:03
Change:=-0.85
Volume:=791411
Cur:=22.13
Bid:=21.62
Ask:=22.73
High:=22.76
Change %:=-3.70

(wr)
Open:=26.66
Low:=26.42
Time:=17:16:55
Change:=-0.08
Volume:=648802
Cur:=26.56
Bid:=26.16
Ask:=26.99
High:=26.66
Change %:=-0.30

(wrc)
Open:=56.64
Low:=56.1
Time:=16:39:18
Change:=-0.53
Volume:=639249
Cur:=56.57
Bid:=56.2
Ask:=56.92
High:=57.39
Change %:=-0.93

(wri)
Open:=26.52
Low:=26.36
Time:=15:45:03
Change:=0.21
Volume:=656702
Cur:=26.73
Bid:=26.09
Ask:=27.35
High:=26.8544
Change %:=0.79

(wsbc)
Open:=19.32
Low:=19.12
Time:=16:21:03
Change:=-0.21
Volume:=67050
Cur:=19.13
Bid:=19.2
Ask:=23.05
High:=19.5
Change %:=-1.09

(wso)
Open:=58.86
Low:=57.58
Time:=15:45:03
Change:=-2.1
Volume:=851765
Cur:=60.06
Bid:=56.75
Ask:=70.45
High:=60.64
Change %:=-3.38

(wts)
Open:=35.5
Low:=34.42
Time:=15:45:03
Change:=-1.07
Volume:=228365
Cur:=34.47
Bid:=34.2
Ask:=34.65
High:=35.5789
Change %:=-3.01

(wtsla)
Open:=4.99
Low:=4.96
Time:=16:18:41
Change:=0.03
Volume:=964569
Cur:=5.0
Bid:=4.91
Ask:=5.0
High:=5.13
Change %:=0.60

(wwon)
Open:=5.6199
Low:=5.59
Time:=9:50:32
Change:=0.12
Volume:=3997
Cur:=5.74
Bid:=4.67
Ask:=6.44
High:=5.85
Change %:=2.14

(wynn)
Open:=164.48
Low:=163.14
Time:=9:50:32
Change:=-0.49
Volume:=850748
Cur:=164.13
Bid:=165.0
Ask:=165.96
High:=164.92
Change %:=-0.30

(xco)
Open:=16.48
Low:=16.28
Time:=16:48:08
Change:=0.08
Volume:=1971029
Cur:=16.48
Bid:=16.06
Ask:=17.01
High:=16.6
Change %:=0.49

(xec)
Open:=91.12
Low:=90.51
Time:=15:45:03
Change:=0.19
Volume:=559529
Cur:=91.57
Bid:=90.97
Ask:=92.07
High:=93.0
Change %:=0.21

(xlnx)
Open:=33.49
Low:=33.43
Time:=16:10:28
Change:=0.07
Volume:=2587056
Cur:=33.49
Bid:=33.28
Ask:=33.49
High:=34.05
Change %:=0.21

(xnpt)
Open:=7.55
Low:=7.39
Time:=9:50:32
Change:=-0.09
Volume:=274255
Cur:=7.42
Bid:=7.08
Ask:=7.48
High:=7.56
Change %:=-1.20

(xom)
Open:=84.67
Low:=84.0401
Time:=16:00:53
Change:=-0.185
Volume:=14639815
Cur:=84.385
Bid:=84.37
Ask:=84.38
High:=85.1
Change %:=-0.22

(xprt)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.45
Low:=38.66
Time:=16:03:37
Change:=-0.76
Volume:=1561481
Cur:=38.79
Bid:=38.66
Ask:=38.79
High:=39.45
Change %:=-1.92

(xrit)
Open:=4.83
Low:=4.75
Time:=16:13:58
Change:=0.03
Volume:=56471
Cur:=4.87
Bid:=4.61
Ask:=4.85
High:=4.87
Change %:=0.62

(xtxi)
Open:=13.64
Low:=13.45
Time:=9:50:32
Change:=0.1
Volume:=416949
Cur:=13.71
Bid:=13.4
Ask:=14.11
High:=14.09
Change %:=0.73

(xxia)
Open:=10.33
Low:=10.18
Time:=9:50:32
Change:=0.08
Volume:=381896
Cur:=10.44
Bid:=10.36
Ask:=10.45
High:=10.58
Change %:=0.77

(yhoo)
Open:=13.7
Low:=13.65
Time:=16:09:23
Change:=0.25
Volume:=20670622
Cur:=13.94
Bid:=13.83
Ask:=13.92
High:=13.99
Change %:=1.83

(ysi)
Open:=10.91
Low:=10.78
Time:=15:45:03
Change:=0.02
Volume:=711616
Cur:=10.95
Bid:=10.58
Ask:=11.36
High:=11.07
Change %:=0.18

(yum)
Open:=53.81
Low:=53.4
Time:=15:45:03
Change:=-0.11
Volume:=2763493
Cur:=53.73
Bid:=53.5
Ask:=53.69
High:=54.19
Change %:=-0.20

(zbra)
Open:=42.29
Low:=41.57
Time:=16:32:51
Change:=-0.76
Volume:=222175
Cur:=41.61
Bid:=41.37
Ask:=41.64
High:=42.32
Change %:=-1.79

(zgen)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.78
Low:=5.7292
Time:=16:50:47
Change:=-0.06
Volume:=195090
Cur:=5.73
Bid:=5.74
Ask:=6.05
High:=5.8129
Change %:=-1.04

(zixi)
Open:=3.89
Low:=3.8399
Time:=16:46:08
Change:=-0.03
Volume:=435477
Cur:=3.86
Bid:=3.85
Ask:=3.88
High:=3.97
Change %:=-0.77

(zoll)
Open:=58.61
Low:=56.928
Time:=17:35:00
Change:=-1.09
Volume:=147593
Cur:=57.44
Bid:=54.6
Ask:=59.69
High:=58.99
Change %:=-1.86

