(aa)
Open:=15.34
Low:=14.91
Time:=16:00:00
Change:=-0.54
Volume:=21663043
Cur:=14.94
Bid:=14.93
Ask:=14.94
High:=15.41
Change %:=-3.49

(aan)
Open:=25.59
Low:=25.06
Time:=16:30:42
Change:=-0.14
Volume:=704922
Cur:=25.5
Bid:=24.96
Ask:=26.22
High:=25.73
Change %:=-0.55

(aapl)
Open:=400.59
Low:=392.15
Time:=10:45:25
Change:=-10.82
Volume:=23338335
Cur:=392.59
Bid:=392.57
Ask:=392.75
High:=402.64
Change %:=-2.68

(abat)
Open:=1.47
Low:=1.32
Time:=10:45:25
Change:=-0.12
Volume:=2334073
Cur:=1.32
Bid:=1.32
Ask:=1.35
High:=1.47
Change %:=-8.33

(abax)
Open:=28.45
Low:=27.49
Time:=16:50:55
Change:=-1.07
Volume:=166366
Cur:=27.52
Bid:=27.6
Ask:=28.15
High:=28.48
Change %:=-3.74

(abbc)
Open:=9.95
Low:=9.611
Time:=10:45:25
Change:=-0.31
Volume:=75948
Cur:=9.65
Bid:=8.0
Ask:=10.7
High:=9.95
Change %:=-3.11

(abcb)
Open:=10.1
Low:=10.01
Time:=16:45:00
Change:=-0.07
Volume:=88362
Cur:=10.05
Bid:=9.64
Ask:=10.4
High:=10.14
Change %:=-0.69

(abg)
Open:=21.15
Low:=20.52
Time:=16:04:20
Change:=-0.79
Volume:=511114
Cur:=20.61
Bid:=20.03
Ask:=21.11
High:=21.82
Change %:=-3.69

(abii)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.23
Low:=16.01
Time:=16:44:52
Change:=-0.28
Volume:=206500
Cur:=16.07
Bid:=15.76
Ask:=16.55
High:=16.26
Change %:=-1.71

(acas)
Open:=10.03
Low:=9.66
Time:=17:35:01
Change:=-0.37
Volume:=4657130
Cur:=9.72
Bid:=9.7
Ask:=10.13
High:=10.1
Change %:=-3.67

(acet)
Open:=6.27
Low:=6.06
Time:=10:45:25
Change:=-0.22
Volume:=96349
Cur:=6.08
Bid:=5.98
Ask:=6.44
High:=6.36
Change %:=-3.49

(aco)
Open:=30.78
Low:=30.13
Time:=16:30:42
Change:=-0.34
Volume:=276559
Cur:=30.52
Bid:=30.03
Ask:=30.98
High:=31.0
Change %:=-1.10

(acom)
Open:=43.33
Low:=41.09
Time:=10:45:25
Change:=-1.81
Volume:=573797
Cur:=41.44
Bid:=41.25
Ask:=41.46
High:=43.5
Change %:=-4.18

(actg)
Open:=42.89
Low:=42.0
Time:=16:46:20
Change:=-0.98
Volume:=490839
Cur:=42.55
Bid:=41.6
Ask:=43.36
High:=43.04
Change %:=-2.25

(actl)
Open:=
Low:=
Time:=2:05:04
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:=2:05:05
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=29.46
Low:=28.46
Time:=10:45:25
Change:=-1.13
Volume:=5981045
Cur:=28.5
Bid:=28.32
Ask:=28.5
High:=29.48
Change %:=-3.81

(adct)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=53.05
Low:=52.275
Time:=16:02:01
Change:=-0.8
Volume:=3693566
Cur:=52.38
Bid:=52.11
Ask:=52.37
High:=53.05
Change %:=-1.50

(adpi)
Open:=11.75
Low:=11.42
Time:=10:45:25
Change:=-0.28
Volume:=457038
Cur:=11.48
Bid:=11.09
Ask:=11.9
High:=11.75
Change %:=-2.38

(adpt)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=36.21
Low:=34.84
Time:=10:45:25
Change:=-1.67
Volume:=3961198
Cur:=34.9
Bid:=34.58
Ask:=34.9
High:=36.33
Change %:=-4.57

(adtn)
Open:=34.42
Low:=32.97
Time:=10:45:25
Change:=-1.28
Volume:=2009359
Cur:=33.59
Bid:=33.35
Ask:=34.21
High:=34.99
Change %:=-3.67

(aec)
Open:=18.21
Low:=17.95
Time:=17:13:28
Change:=-0.14
Volume:=580917
Cur:=18.08
Bid:=17.6
Ask:=18.6
High:=18.3
Change %:=-0.77

(aeis)
Open:=11.21
Low:=10.77
Time:=10:45:25
Change:=-0.46
Volume:=1627428
Cur:=10.94
Bid:=10.9
Ask:=11.0
High:=11.29
Change %:=-4.04

(aet)
Open:=43.96
Low:=41.36
Time:=17:12:03
Change:=-0.9
Volume:=11366110
Cur:=41.72
Bid:=41.35
Ask:=41.7
High:=44.05
Change %:=-2.11

(afce)
Open:=15.37
Low:=15.03
Time:=10:45:25
Change:=-0.39
Volume:=134018
Cur:=15.08
Bid:=14.61
Ask:=15.54
High:=15.39
Change %:=-2.52

(agam)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=50.75
Low:=49.16
Time:=7:52:03
Change:=-1.53
Volume:=2738036
Cur:=49.53
Bid:=49.6
Ask:=49.91
High:=51.51
Change %:=-3.00

(agx)
Open:=10.78
Low:=10.16
Time:=9:28:50
Change:=-0.62
Volume:=12311
Cur:=10.17
Bid:=10.16
Ask:=10.74
High:=11.11
Change %:=-5.75

(agys)
Open:=9.52
Low:=9.14
Time:=10:45:25
Change:=-0.43
Volume:=136352
Cur:=9.19
Bid:=8.85
Ask:=9.57
High:=9.61
Change %:=-4.47

(ahc)
Open:=6.95
Low:=6.75
Time:=16:03:03
Change:=-0.07
Volume:=68539
Cur:=6.95
Bid:=6.95
Ask:=8.17
High:=7.14
Change %:=-1.00

(aht)
Open:=11.71
Low:=11.13
Time:=7:52:03
Change:=-0.47
Volume:=618689
Cur:=11.33
Bid:=11.03
Ask:=11.34
High:=11.79
Change %:=-3.98

(aig)
Open:=29.27
Low:=29.0499
Time:=17:25:59
Change:=-0.37
Volume:=8427106
Cur:=29.1
Bid:=28.98
Ask:=29.14
High:=29.55
Change %:=-1.26

(airm)
Open:=73.38
Low:=71.88
Time:=16:15:28
Change:=-1.43
Volume:=92126
Cur:=72.34
Bid:=67.85
Ask:=74.73
High:=73.77
Change %:=-1.94

(ajg)
Open:=27.87
Low:=27.57
Time:=17:18:33
Change:=0.64
Volume:=1500877
Cur:=28.22
Bid:=25.63
Ask:=29.99
High:=28.98
Change %:=2.32

(akam)
Open:=30.33
Low:=29.29
Time:=10:45:25
Change:=-1.21
Volume:=6739607
Cur:=29.48
Bid:=27.06
Ask:=27.1
High:=30.51
Change %:=-3.94

(alb)
Open:=67.77
Low:=67.76
Time:=16:24:31
Change:=-0.38
Volume:=1356728
Cur:=67.96
Bid:=67.62
Ask:=68.43
High:=68.87
Change %:=-0.56

(alc)
Open:=16.05
Low:=15.28
Time:=16:03:03
Change:=-0.69
Volume:=102303
Cur:=15.42
Bid:=13.92
Ask:=17.5
High:=16.21
Change %:=-4.28

(ale)
Open:=41.3
Low:=40.83
Time:=16:35:40
Change:=-0.39
Volume:=184628
Cur:=40.96
Bid:=40.57
Ask:=41.44
High:=41.31
Change %:=-0.94

(alex)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.82
Low:=31.02
Time:=16:00:13
Change:=-0.72
Volume:=12760
Cur:=31.29
Bid:=31.02
Ask:=34.0
High:=31.82
Change %:=-2.25

(alth)
Open:=1.83
Low:=1.81
Time:=16:48:28
Change:=0.065
Volume:=1537588
Cur:=1.895
Bid:=1.88
Ask:=1.92
High:=1.92
Change %:=3.55

(altr)
Open:=41.11
Low:=39.81
Time:=10:45:25
Change:=-1.49
Volume:=7323979
Cur:=40.33
Bid:=39.83
Ask:=40.28
High:=41.11
Change %:=-3.56

(alxa)
Open:=1.7
Low:=1.5
Time:=10:45:25
Change:=-0.14
Volume:=1574703
Cur:=1.57
Bid:=1.56
Ask:=1.57
High:=1.7089
Change %:=-8.19

(alxn)
Open:=57.27
Low:=55.8
Time:=16:02:47
Change:=-1.21
Volume:=1370476
Cur:=56.49
Bid:=55.52
Ask:=56.51
High:=57.4775
Change %:=-2.10

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

(amat)
Open:=12.97
Low:=12.6
Time:=16:02:32
Change:=-0.46
Volume:=20970232
Cur:=12.64
Bid:=12.57
Ask:=12.61
High:=12.99
Change %:=-3.51

(amg)
Open:=105.9
Low:=102.82
Time:=16:30:42
Change:=-3.85
Volume:=1161064
Cur:=103.07
Bid:=97.58
Ask:=107.75
High:=106.4
Change %:=-3.60

(amgn)
Open:=54.5
Low:=53.61
Time:=10:45:25
Change:=-0.9
Volume:=6416657
Cur:=53.8
Bid:=53.6
Ask:=53.8
High:=54.95
Change %:=-1.65

(amn)
Open:=84.97
Low:=84.96
Time:=7:52:03
Change:=-0.03
Volume:=441053
Cur:=84.97
Bid:=84.65
Ask:=85.49
High:=85.05
Change %:=-0.04

(amp)
Open:=53.75
Low:=51.33
Time:=16:30:42
Change:=-2.57
Volume:=3345037
Cur:=51.57
Bid:=52.58
Ask:=52.95
High:=53.75
Change %:=-4.75

(amph)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.1
Low:=25.52
Time:=16:52:19
Change:=-0.49
Volume:=207349
Cur:=25.76
Bid:=25.07
Ask:=26.32
High:=26.33
Change %:=-1.87

(amt)
Open:=52.54
Low:=51.21
Time:=17:31:43
Change:=-1.52
Volume:=3001222
Cur:=51.22
Bid:=50.94
Ask:=51.15
High:=52.55
Change %:=-2.88

(amzn)
Open:=224.39
Low:=219.62
Time:=10:45:25
Change:=8.338
Volume:=12892323
Cur:=222.518
Bid:=222.33
Ask:=222.4
High:=227.2
Change %:=3.89

(anf)
Open:=76.43
Low:=73.37
Time:=7:52:03
Change:=-3.43
Volume:=1734682
Cur:=73.6
Bid:=73.5
Ask:=73.55
High:=76.7
Change %:=-4.45

(ango)
Open:=14.0
Low:=13.61
Time:=17:11:17
Change:=-0.4
Volume:=163262
Cur:=13.64
Bid:=13.21
Ask:=14.07
High:=14.17
Change %:=-2.85

(anr)
Open:=44.83
Low:=42.95
Time:=16:25:28
Change:=-1.63
Volume:=6362505
Cur:=43.64
Bid:=43.6
Ask:=43.6
High:=45.1
Change %:=-3.60

(anth)
Open:=7.76
Low:=7.5
Time:=10:45:25
Change:=-0.2
Volume:=60997
Cur:=7.55
Bid:=7.53
Ask:=8.65
High:=8.05
Change %:=-2.58

(anv)
Open:=39.84
Low:=38.07
Time:=17:23:45
Change:=-1.32
Volume:=927312
Cur:=38.43
Bid:=38.06
Ask:=39.27
High:=41.14
Change %:=-3.32

(aoi)
Open:=3.26
Low:=3.25
Time:=16:31:26
Change:=0.0
Volume:=524427
Cur:=3.28
Bid:=3.01
Ask:=3.73
High:=3.29
Change %:=0.00

(aon)
Open:=50.31
Low:=49.91
Time:=16:30:42
Change:=-0.65
Volume:=2355835
Cur:=49.93
Bid:=49.69
Ask:=50.25
High:=50.94
Change %:=-1.29

(apac)
Open:=8.46
Low:=8.44
Time:=10:45:25
Change:=-0.01
Volume:=1025609
Cur:=8.44
Bid:=8.44
Ask:=8.46
High:=8.47
Change %:=-0.12

(apd)
Open:=90.75
Low:=89.52
Time:=16:30:42
Change:=-1.09
Volume:=1651552
Cur:=89.88
Bid:=89.43
Ask:=90.39
High:=90.9
Change %:=-1.20

(apkt)
Open:=61.75
Low:=58.28
Time:=10:45:25
Change:=-3.95
Volume:=3811529
Cur:=58.51
Bid:=58.0
Ask:=58.3
High:=61.75
Change %:=-6.32

(apol)
Open:=53.29
Low:=52.12
Time:=10:45:25
Change:=-1.34
Volume:=1886709
Cur:=52.52
Bid:=52.39
Ask:=52.52
High:=53.45
Change %:=-2.49

(apsg)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=7.44
Low:=7.06
Time:=10:45:25
Change:=-0.429
Volume:=1970961
Cur:=7.15
Bid:=7.01
Ask:=7.15
High:=7.44
Change %:=-5.66

(arb)
Open:=41.82
Low:=40.71
Time:=7:52:03
Change:=-1.31
Volume:=192763
Cur:=40.72
Bid:=39.98
Ask:=41.67
High:=41.82
Change %:=-3.12

(are)
Open:=83.7
Low:=81.96
Time:=16:03:05
Change:=-1.97
Volume:=459884
Cur:=82.13
Bid:=82.18
Ask:=82.19
High:=83.7
Change %:=-2.34

(ari)
Open:=16.12
Low:=15.76
Time:=17:07:50
Change:=-0.31
Volume:=146511
Cur:=15.8
Bid:=15.42
Ask:=16.32
High:=16.12
Change %:=-1.92

(aria)
Open:=12.73
Low:=11.76
Time:=16:42:45
Change:=-0.85
Volume:=5257900
Cur:=11.89
Bid:=11.77
Ask:=11.89
High:=12.79
Change %:=-6.67

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

(aro)
Open:=17.99
Low:=17.5
Time:=16:21:30
Change:=-0.55
Volume:=2125144
Cur:=17.53
Bid:=17.41
Ask:=17.7
High:=18.0
Change %:=-3.04

(arow)
Open:=23.83
Low:=23.45
Time:=10:45:25
Change:=-0.36
Volume:=26778
Cur:=23.5
Bid:=23.32
Ask:=23.89
High:=23.9
Change %:=-1.51

(artg)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=35.87
Low:=34.25
Time:=16:52:14
Change:=-3.27
Volume:=4354394
Cur:=34.41
Bid:=33.51
Ask:=34.84
High:=36.77
Change %:=-8.68

(asca)
Open:=22.74
Low:=22.12
Time:=10:45:25
Change:=-0.53
Volume:=175854
Cur:=22.16
Bid:=21.57
Ask:=22.7
High:=22.84
Change %:=-2.34

(asfi)
Open:=8.09
Low:=7.78
Time:=16:39:03
Change:=-0.44
Volume:=11596
Cur:=7.85
Bid:=7.41
Ask:=8.65
High:=8.2
Change %:=-5.31

(asgr)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.77
Low:=37.91
Time:=16:33:52
Change:=-0.41
Volume:=46800
Cur:=38.42
Bid:=37.06
Ask:=39.53
High:=39.19
Change %:=-1.06

(atpg)
Open:=15.18
Low:=14.71
Time:=10:45:25
Change:=-0.4
Volume:=1249286
Cur:=14.93
Bid:=14.45
Ask:=15.04
High:=15.25
Change %:=-2.61

(atsg)
Open:=5.15
Low:=5.04
Time:=10:45:25
Change:=-0.13
Volume:=363360
Cur:=5.05
Bid:=4.76
Ask:=5.35
High:=5.2626
Change %:=-2.51

(atsi)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=12.1
Low:=11.86
Time:=16:01:40
Change:=-0.225
Volume:=8043739
Cur:=11.915
Bid:=11.55
Ask:=11.91
High:=12.24
Change %:=-1.85

(auxl)
Open:=19.33
Low:=18.59
Time:=16:38:49
Change:=-0.31
Volume:=1134148
Cur:=19.08
Bid:=19.06
Ask:=19.54
High:=19.44
Change %:=-1.60

(avid)
Open:=13.09
Low:=12.86
Time:=10:45:25
Change:=-0.16
Volume:=362335
Cur:=12.96
Bid:=12.97
Ask:=13.35
High:=13.28
Change %:=-1.22

(avnw)
Open:=4.14
Low:=3.98
Time:=16:04:40
Change:=-0.12
Volume:=536761
Cur:=4.06
Bid:=4.07
Ask:=4.74
High:=4.18
Change %:=-2.87

(avx)
Open:=14.56
Low:=14.09
Time:=7:52:03
Change:=-0.39
Volume:=384503
Cur:=14.15
Bid:=13.78
Ask:=14.64
High:=14.56
Change %:=-2.68

(avy)
Open:=32.77
Low:=31.5
Time:=7:52:03
Change:=-1.38
Volume:=2825058
Cur:=31.65
Bid:=30.84
Ask:=31.65
High:=33.01
Change %:=-4.18

(awi)
Open:=40.78
Low:=39.88
Time:=16:53:49
Change:=-0.84
Volume:=265992
Cur:=40.15
Bid:=39.37
Ask:=41.05
High:=41.0
Change %:=-2.05

(awr)
Open:=34.22
Low:=33.84
Time:=16:30:42
Change:=-0.47
Volume:=106383
Cur:=33.88
Bid:=33.54
Ask:=34.29
High:=34.5
Change %:=-1.37

(axl)
Open:=11.22
Low:=10.54
Time:=16:30:42
Change:=-0.63
Volume:=2492109
Cur:=10.7
Bid:=10.58
Ask:=11.04
High:=11.31
Change %:=-5.56

(axp)
Open:=51.24
Low:=50.41
Time:=7:52:03
Change:=-1.08
Volume:=4962029
Cur:=50.49
Bid:=50.48
Ask:=50.49
High:=51.26
Change %:=-2.09

(axs)
Open:=32.08
Low:=31.87
Time:=16:57:13
Change:=-0.21
Volume:=1115615
Cur:=32.02
Bid:=31.28
Ask:=32.71
High:=32.33
Change %:=-0.65

(azo)
Open:=293.25
Low:=287.0
Time:=16:09:51
Change:=-6.01
Volume:=399254
Cur:=289.15
Bid:=287.69
Ask:=291.06
High:=293.33
Change %:=-2.04

(ba)
Open:=71.73
Low:=70.53
Time:=16:00:00
Change:=0.48
Volume:=9415303
Cur:=70.64
Bid:=70.64
Ask:=70.65
High:=73.2
Change %:=0.68

(bac)
Open:=9.92
Low:=9.68
Time:=7:52:03
Change:=-0.32
Volume:=144116507
Cur:=9.68
Bid:=9.68
Ask:=9.69
High:=9.94
Change %:=-3.20

(bamm)
Open:=3.37
Low:=3.311
Time:=10:45:25
Change:=-0.08
Volume:=23630
Cur:=3.35
Bid:=3.0
Ask:=3.75
High:=3.37
Change %:=-2.33

(bbbb)
Open:=43.97
Low:=43.81
Time:=10:45:25
Change:=-0.08
Volume:=1730799
Cur:=43.91
Bid:=43.8
Ask:=43.99
High:=43.99
Change %:=-0.18

(bbby)
Open:=59.26
Low:=57.72
Time:=16:02:47
Change:=-1.68
Volume:=2558735
Cur:=57.84
Bid:=57.59
Ask:=57.86
High:=59.56
Change %:=-2.82

(bbg)
Open:=51.04
Low:=49.6
Time:=7:52:03
Change:=-1.44
Volume:=550029
Cur:=49.9
Bid:=49.78
Ask:=50.44
High:=51.17
Change %:=-2.80

(bbgi)
Open:=4.06
Low:=4.05
Time:=10:45:25
Change:=0.0
Volume:=2973
Cur:=4.05
Bid:=3.19
Ask:=4.99
High:=4.15
Change %:=0.00

(bbw)
Open:=6.13
Low:=6.04
Time:=16:03:03
Change:=-0.14
Volume:=77942
Cur:=6.04
Bid:=6.05
Ask:=6.07
High:=6.25
Change %:=-2.27

(bc)
Open:=20.89
Low:=20.61
Time:=17:43:14
Change:=-0.32
Volume:=2358637
Cur:=20.76
Bid:=20.77
Ask:=21.37
High:=21.26
Change %:=-1.52

(bcrx)
Open:=3.72
Low:=3.39
Time:=17:19:41
Change:=-0.32
Volume:=291283
Cur:=3.41
Bid:=3.4
Ask:=3.78
High:=3.78
Change %:=-8.58

(bcsi)
Open:=21.8
Low:=20.95
Time:=10:45:25
Change:=-0.87
Volume:=859385
Cur:=21.18
Bid:=20.69
Ask:=21.8
High:=21.8
Change %:=-3.95

(bdge)
Open:=20.73
Low:=20.5
Time:=10:45:25
Change:=-0.16
Volume:=15823
Cur:=20.59
Bid:=20.16
Ask:=22.38
High:=20.8
Change %:=-0.77

(beat)
Open:=5.02
Low:=4.9
Time:=16:40:42
Change:=-0.07
Volume:=154321
Cur:=4.96
Bid:=4.88
Ask:=5.29
High:=5.08
Change %:=-1.39

(beav)
Open:=41.43
Low:=40.06
Time:=17:33:17
Change:=-1.39
Volume:=814901
Cur:=40.17
Bid:=40.0
Ask:=40.16
High:=41.59
Change %:=-3.34

(belfb)
Open:=20.24
Low:=19.44
Time:=10:45:25
Change:=-0.32
Volume:=35130
Cur:=19.98
Bid:=19.36
Ask:=19.98
High:=20.24
Change %:=-1.58

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

(bfs)
Open:=41.01
Low:=40.0
Time:=16:19:43
Change:=-0.85
Volume:=140813
Cur:=40.21
Bid:=39.24
Ask:=40.92
High:=41.0694
Change %:=-2.07

(bgcp)
Open:=8.31
Low:=8.13
Time:=17:10:46
Change:=-0.18
Volume:=1569208
Cur:=8.21
Bid:=8.01
Ask:=8.54
High:=8.39
Change %:=-2.15

(bgs)
Open:=20.32
Low:=17.75
Time:=16:30:42
Change:=-1.81
Volume:=2112286
Cur:=18.51
Bid:=18.5
Ask:=18.62
High:=20.47
Change %:=-8.91

(bh)
Open:=375.44
Low:=360.05
Time:=16:26:27
Change:=-14.51
Volume:=9903
Cur:=363.84
Bid:=355.01
Ask:=389.55
High:=378.43
Change %:=-3.84

(bidu)
Open:=163.5
Low:=159.5
Time:=10:45:25
Change:=-3.12
Volume:=9746518
Cur:=161.24
Bid:=161.0
Ask:=161.29
High:=165.89
Change %:=-1.90

(biib)
Open:=104.21
Low:=101.5
Time:=10:45:25
Change:=-3.19
Volume:=2500084
Cur:=101.81
Bid:=101.42
Ask:=101.8
High:=106.05
Change %:=-3.04

(bio)
Open:=113.71
Low:=110.0
Time:=16:46:49
Change:=-3.57
Volume:=196018
Cur:=110.33
Bid:=109.81
Ask:=111.16
High:=113.76
Change %:=-3.13

(bj)
Open:=50.66
Low:=50.45
Time:=7:52:03
Change:=-0.11
Volume:=1957583
Cur:=50.52
Bid:=50.46
Ask:=50.77
High:=50.71
Change %:=-0.22

(bkmu)
Open:=3.72
Low:=3.61
Time:=16:32:06
Change:=-0.11
Volume:=195078
Cur:=3.64
Bid:=3.32
Ask:=3.78
High:=3.85
Change %:=-2.93

(bldr)
Open:=2.52
Low:=2.321
Time:=10:45:25
Change:=-0.03
Volume:=215981
Cur:=2.51
Bid:=2.3
Ask:=3.25
High:=2.57
Change %:=-1.18

(blk)
Open:=184.58
Low:=175.65
Time:=7:52:03
Change:=-7.58
Volume:=1612297
Cur:=176.84
Bid:=174.04
Ask:=176.84
High:=184.58
Change %:=-4.11

(bll)
Open:=39.27
Low:=39.13
Time:=16:30:42
Change:=-0.3
Volume:=2770219
Cur:=39.28
Bid:=38.47
Ask:=40.03
High:=39.83
Change %:=-0.76

(bmc)
Open:=50.84
Low:=48.53
Time:=10:45:25
Change:=-2.13
Volume:=3535212
Cur:=48.89
Bid:=42.17
Ask:=48.89
High:=50.95
Change %:=-4.17

(bmi)
Open:=37.72
Low:=36.65
Time:=16:30:42
Change:=-1.14
Volume:=99380
Cur:=36.84
Bid:=36.06
Ask:=37.64
High:=37.82
Change %:=-3.00

(bmrn)
Open:=30.03
Low:=29.17
Time:=10:45:25
Change:=-0.73
Volume:=917100
Cur:=29.55
Bid:=28.76
Ask:=30.08
High:=30.15
Change %:=-2.41

(bmtc)
Open:=19.8
Low:=19.16
Time:=10:45:25
Change:=0.1
Volume:=51863
Cur:=19.94
Bid:=19.0
Ask:=21.48
High:=20.03
Change %:=0.50

(bokf)
Open:=54.72
Low:=53.24
Time:=16:01:14
Change:=-1.16
Volume:=106646
Cur:=53.35
Bid:=50.88
Ask:=53.41
High:=54.72
Change %:=-2.13

(boom)
Open:=21.54
Low:=21.0
Time:=10:45:25
Change:=-0.63
Volume:=119387
Cur:=21.21
Bid:=20.66
Ask:=21.78
High:=21.62
Change %:=-2.88

(bpop)
Open:=2.32
Low:=2.27
Time:=10:45:25
Change:=-0.01
Volume:=14294742
Cur:=2.31
Bid:=2.31
Ask:=2.32
High:=2.38
Change %:=-0.43

(brc)
Open:=30.68
Low:=29.8
Time:=16:30:42
Change:=-0.9
Volume:=450886
Cur:=29.88
Bid:=29.55
Ask:=30.18
High:=30.73
Change %:=-2.92

(brcm)
Open:=37.71
Low:=36.75
Time:=16:04:03
Change:=-1.16
Volume:=13711917
Cur:=37.04
Bid:=36.8
Ask:=37.26
High:=37.73
Change %:=-3.04

(bre)
Open:=53.4
Low:=52.24
Time:=16:30:42
Change:=-1.46
Volume:=679284
Cur:=52.26
Bid:=51.77
Ask:=52.7
High:=53.4
Change %:=-2.72

(brli)
Open:=19.81
Low:=19.5
Time:=10:45:25
Change:=-0.24
Volume:=257276
Cur:=19.65
Bid:=19.18
Ask:=20.16
High:=19.81
Change %:=-1.21

(brs)
Open:=49.91
Low:=48.67
Time:=16:34:06
Change:=-0.94
Volume:=290735
Cur:=49.08
Bid:=48.56
Ask:=49.62
High:=50.12
Change %:=-1.88

(bsrr)
Open:=11.41
Low:=11.01
Time:=10:45:25
Change:=-0.4
Volume:=24393
Cur:=11.01
Bid:=10.81
Ask:=11.39
High:=11.41
Change %:=-3.51

(bstc)
Open:=23.69
Low:=22.78
Time:=16:00:04
Change:=-0.7
Volume:=13957
Cur:=22.98
Bid:=22.98
Ask:=32.0
High:=24.1
Change %:=-2.96

(btn)
Open:=4.08
Low:=4.0
Time:=16:51:12
Change:=-0.07
Volume:=95916
Cur:=4.0
Bid:=3.97
Ask:=4.18
High:=4.125
Change %:=-1.72

(buse)
Open:=5.12
Low:=5.01
Time:=10:45:25
Change:=-0.09
Volume:=214533
Cur:=5.09
Bid:=5.06
Ask:=5.19
High:=5.1446
Change %:=-1.74

(bxg)
Open:=2.74
Low:=2.64
Time:=7:52:03
Change:=-0.09
Volume:=34222
Cur:=2.65
Bid:=2.08
Ask:=2.92
High:=2.74
Change %:=-3.28

(bxs)
Open:=14.24
Low:=13.95
Time:=16:30:42
Change:=-0.26
Volume:=1583640
Cur:=14.01
Bid:=13.61
Ask:=14.03
High:=14.35
Change %:=-1.82

(byi)
Open:=41.35
Low:=40.24
Time:=16:30:42
Change:=-1.02
Volume:=438073
Cur:=40.38
Bid:=39.7
Ask:=41.38
High:=41.35
Change %:=-2.46

(bz)
Open:=7.6
Low:=7.23
Time:=16:30:42
Change:=-0.35
Volume:=1827233
Cur:=7.26
Bid:=7.12
Ask:=7.34
High:=7.62
Change %:=-4.60

(c)
Open:=39.39
Low:=38.01
Time:=16:30:42
Change:=-1.445
Volume:=39623859
Cur:=38.27
Bid:=38.25
Ask:=38.28
High:=39.415
Change %:=-3.64

(ca)
Open:=22.58
Low:=22.15
Time:=16:04:12
Change:=-0.51
Volume:=6179888
Cur:=22.22
Bid:=22.15
Ask:=22.18
High:=22.58
Change %:=-2.24

(cag)
Open:=26.1
Low:=25.74
Time:=7:52:03
Change:=-0.35
Volume:=3398276
Cur:=25.78
Bid:=25.56
Ask:=25.74
High:=26.16
Change %:=-1.34

(cah)
Open:=44.47
Low:=43.62
Time:=7:52:03
Change:=-0.94
Volume:=3553684
Cur:=43.69
Bid:=43.64
Ask:=43.69
High:=44.67
Change %:=-2.11

(cake)
Open:=30.45
Low:=29.48
Time:=16:43:41
Change:=-1.41
Volume:=1636344
Cur:=29.52
Bid:=29.16
Ask:=29.84
High:=30.69
Change %:=-4.56

(cap)
Open:=17.66
Low:=17.12
Time:=16:30:42
Change:=1.51
Volume:=666655
Cur:=18.19
Bid:=17.84
Ask:=18.84
High:=18.59
Change %:=9.05

(cas)
Open:=17.92
Low:=17.31
Time:=7:52:03
Change:=-0.53
Volume:=97356
Cur:=17.47
Bid:=17.27
Ask:=18.38
High:=18.35
Change %:=-2.94

(casc)
Open:=51.28
Low:=49.331
Time:=16:30:42
Change:=-2.28
Volume:=65392
Cur:=49.82
Bid:=48.26
Ask:=53.05
High:=51.71
Change %:=-4.38

(cat)
Open:=104.43
Low:=101.0
Time:=16:00:30
Change:=-3.83
Volume:=10298262
Cur:=101.37
Bid:=101.37
Ask:=101.3
High:=104.61
Change %:=-3.64

(caty)
Open:=14.67
Low:=14.22
Time:=17:24:14
Change:=-0.43
Volume:=719761
Cur:=14.24
Bid:=14.01
Ask:=14.29
High:=14.72
Change %:=-2.93

(cavm)
Open:=36.45
Low:=33.3
Time:=16:25:48
Change:=-3.08
Volume:=3264822
Cur:=33.99
Bid:=31.56
Ask:=34.01
High:=36.45
Change %:=-8.31

(cb)
Open:=63.95
Low:=63.69
Time:=16:30:42
Change:=-0.43
Volume:=2866781
Cur:=63.69
Bid:=63.45
Ask:=63.79
High:=64.43
Change %:=-0.67

(cbb)
Open:=3.48
Low:=3.39
Time:=16:30:42
Change:=-0.08
Volume:=1293282
Cur:=3.41
Bid:=3.39
Ask:=3.71
High:=3.53
Change %:=-2.29

(cbg)
Open:=23.3
Low:=22.44
Time:=17:23:51
Change:=-0.59
Volume:=5644343
Cur:=22.92
Bid:=21.5
Ask:=22.9
High:=23.35
Change %:=-2.51

(cbr)
Open:=5.07
Low:=4.96
Time:=16:34:38
Change:=-0.1
Volume:=428289
Cur:=5.0
Bid:=5.0
Ask:=5.29
High:=5.14
Change %:=-1.96

(cbu)
Open:=24.51
Low:=24.05
Time:=16:45:32
Change:=0.21
Volume:=301938
Cur:=24.76
Bid:=24.08
Ask:=25.28
High:=25.17
Change %:=0.86

(ccbg)
Open:=10.21
Low:=10.07
Time:=16:33:32
Change:=-0.12
Volume:=32489
Cur:=10.1
Bid:=10.01
Ask:=10.31
High:=10.295
Change %:=-1.17

(ccc)
Open:=15.86
Low:=15.16
Time:=17:35:01
Change:=-0.75
Volume:=568715
Cur:=15.18
Bid:=15.1
Ask:=15.64
High:=15.88
Change %:=-4.71

(cce)
Open:=29.63
Low:=29.12
Time:=16:31:23
Change:=-0.41
Volume:=3062559
Cur:=29.33
Bid:=29.18
Ask:=29.55
High:=29.67
Change %:=-1.38

(ccmp)
Open:=41.33
Low:=39.1
Time:=10:45:25
Change:=-3.92
Volume:=734815
Cur:=39.55
Bid:=39.56
Ask:=43.45
High:=41.79
Change %:=-9.02

(ccne)
Open:=13.69
Low:=13.2
Time:=16:16:00
Change:=-0.43
Volume:=34787
Cur:=13.25
Bid:=7.14
Ask:=15.49
High:=13.8
Change %:=-3.14

(ccoi)
Open:=15.76
Low:=15.22
Time:=10:45:25
Change:=-0.61
Volume:=211608
Cur:=15.27
Bid:=14.83
Ask:=15.27
High:=15.77
Change %:=-3.84

(cdzi)
Open:=11.25
Low:=10.69
Time:=10:45:25
Change:=-0.51
Volume:=31183
Cur:=10.83
Bid:=10.38
Ask:=12.04
High:=11.27
Change %:=-4.50

(cec)
Open:=39.56
Low:=38.63
Time:=16:30:42
Change:=-1.09
Volume:=162663
Cur:=38.73
Bid:=38.27
Ask:=39.06
High:=39.65
Change %:=-2.74

(ceco)
Open:=24.59
Low:=24.01
Time:=16:18:48
Change:=-0.39
Volume:=754598
Cur:=24.31
Bid:=24.32
Ask:=24.95
High:=24.63
Change %:=-1.58

(celg)
Open:=59.68
Low:=58.67
Time:=16:04:12
Change:=-0.51
Volume:=3841692
Cur:=59.48
Bid:=59.03
Ask:=59.46
High:=59.99
Change %:=-0.85

(ceph)
Open:=80.2
Low:=80.15
Time:=16:04:11
Change:=-0.05
Volume:=1986218
Cur:=80.16
Bid:=80.1
Ask:=80.14
High:=80.27
Change %:=-0.06

(cern)
Open:=62.75
Low:=61.45
Time:=10:45:25
Change:=-1.2
Volume:=2133255
Cur:=61.85
Bid:=60.91
Ask:=61.8
High:=62.95
Change %:=-1.90

(cers)
Open:=2.85
Low:=2.79
Time:=16:38:11
Change:=-0.05
Volume:=349097
Cur:=2.81
Bid:=2.8
Ask:=3.35
High:=2.89
Change %:=-1.75

(cffn)
Open:=11.65
Low:=11.5
Time:=10:45:25
Change:=-0.16
Volume:=1232037
Cur:=11.52
Bid:=11.18
Ask:=11.97
High:=11.69
Change %:=-1.37

(cfnb)
Open:=16.01
Low:=15.85
Time:=16:00:14
Change:=-0.32
Volume:=3187
Cur:=15.85
Bid:=15.02
Ask:=16.95
High:=16.21
Change %:=-1.98

(cfnl)
Open:=11.11
Low:=10.67
Time:=16:59:47
Change:=-0.49
Volume:=153143
Cur:=10.7
Bid:=10.35
Ask:=11.14
High:=11.11
Change %:=-4.38

(cgc)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=52.27
Low:=51.78
Time:=17:02:38
Change:=-0.9
Volume:=45965
Cur:=51.87
Bid:=51.38
Ask:=52.56
High:=52.9
Change %:=-1.71

(chdx)
Open:=12.38
Low:=11.5
Time:=16:40:56
Change:=-0.79
Volume:=94583
Cur:=11.59
Bid:=10.4
Ask:=12.76
High:=12.39
Change %:=-6.38

(chg)
Open:=52.93
Low:=52.01
Time:=16:30:42
Change:=-0.88
Volume:=53817
Cur:=52.09
Bid:=51.57
Ask:=52.69
High:=52.98
Change %:=-1.66

(chh)
Open:=31.75
Low:=30.98
Time:=17:12:18
Change:=-0.86
Volume:=119739
Cur:=31.05
Bid:=30.93
Ask:=31.29
High:=31.89
Change %:=-2.70

(chkp)
Open:=57.96
Low:=57.68
Time:=16:04:10
Change:=-0.85
Volume:=4712445
Cur:=57.86
Bid:=56.13
Ask:=57.86
High:=58.525
Change %:=-1.45

(chrs)
Open:=4.46
Low:=4.25
Time:=16:13:46
Change:=-0.21
Volume:=1472490
Cur:=4.27
Bid:=3.92
Ask:=4.53
High:=4.46
Change %:=-4.69

(chrw)
Open:=76.82
Low:=73.29
Time:=16:02:52
Change:=-6.37
Volume:=3897052
Cur:=73.88
Bid:=73.44
Ask:=73.88
High:=77.0
Change %:=-7.94

(chs)
Open:=15.95
Low:=15.36
Time:=16:30:42
Change:=-0.63
Volume:=2423596
Cur:=15.42
Bid:=15.45
Ask:=15.75
High:=16.0
Change %:=-3.93

(chsp)
Open:=17.29
Low:=16.59
Time:=16:03:19
Change:=-0.66
Volume:=77798
Cur:=16.65
Bid:=16.66
Ask:=17.62
High:=17.37
Change %:=-3.81

(cix)
Open:=14.2
Low:=14.07
Time:=13:37:24
Change:=-0.32
Volume:=1757
Cur:=14.07
Bid:=14.08
Ask:=14.26
High:=14.32
Change %:=-2.22

(ckh)
Open:=103.74
Low:=101.39
Time:=16:11:34
Change:=-2.64
Volume:=134225
Cur:=102.11
Bid:=101.66
Ask:=102.44
High:=104.13
Change %:=-2.52

(ckp)
Open:=16.74
Low:=16.13
Time:=16:30:42
Change:=-0.69
Volume:=328757
Cur:=16.2
Bid:=16.04
Ask:=16.65
High:=16.74
Change %:=-4.09

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

(ckxe)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=45.85
Low:=44.28
Time:=7:52:03
Change:=-1.54
Volume:=223764
Cur:=44.51
Bid:=44.0
Ask:=44.96
High:=45.8521
Change %:=-3.34

(cldt)
Open:=15.59
Low:=15.25
Time:=7:52:03
Change:=-0.29
Volume:=58623
Cur:=15.31
Bid:=14.82
Ask:=15.58
High:=15.69
Change %:=-1.86

(clh)
Open:=55.67
Low:=53.57
Time:=7:52:03
Change:=-1.635
Volume:=500784
Cur:=53.75
Bid:=52.5
Ask:=57.04
High:=55.67
Change %:=-2.95

(clne)
Open:=16.28
Low:=15.77
Time:=16:55:41
Change:=-0.35
Volume:=1700785
Cur:=15.98
Bid:=15.92
Ask:=15.96
High:=16.3
Change %:=-2.14

(clny)
Open:=17.88
Low:=17.63
Time:=16:54:57
Change:=-0.23
Volume:=180234
Cur:=17.71
Bid:=17.52
Ask:=18.21
High:=17.93
Change %:=-1.28

(clp)
Open:=21.48
Low:=20.86
Time:=7:52:03
Change:=-0.71
Volume:=745864
Cur:=20.92
Bid:=20.34
Ask:=21.44
High:=21.48
Change %:=-3.28

(clr)
Open:=70.32
Low:=68.53
Time:=16:19:59
Change:=-2.01
Volume:=748125
Cur:=68.89
Bid:=66.8
Ask:=71.06
High:=70.6
Change %:=-2.83

(clrt)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=67.35
Low:=66.56
Time:=16:04:06
Change:=-0.61
Volume:=191027
Cur:=67.05
Bid:=67.13
Ask:=67.14
High:=67.76
Change %:=-0.90

(cmcsa)
Open:=25.11
Low:=24.56
Time:=10:45:25
Change:=-0.58
Volume:=17497313
Cur:=24.66
Bid:=24.51
Ask:=24.6
High:=25.13
Change %:=-2.30

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

(cmls)
Open:=3.44
Low:=3.35
Time:=16:31:32
Change:=-0.04
Volume:=239495
Cur:=3.44
Bid:=2.7
Ask:=3.45
High:=3.47
Change %:=-1.15

(cmn)
Open:=25.86
Low:=24.67
Time:=16:30:42
Change:=-1.09
Volume:=109197
Cur:=24.87
Bid:=24.1
Ask:=26.6
High:=25.94
Change %:=-4.20

(cmo)
Open:=13.2
Low:=13.0
Time:=16:32:26
Change:=-0.16
Volume:=1884988
Cur:=13.05
Bid:=13.07
Ask:=13.19
High:=13.22
Change %:=-1.21

(cmp)
Open:=83.75
Low:=82.23
Time:=16:30:42
Change:=-1.68
Volume:=209087
Cur:=82.46
Bid:=82.06
Ask:=83.04
High:=84.08
Change %:=-2.00

(cmtl)
Open:=28.17
Low:=27.465
Time:=10:45:25
Change:=-0.61
Volume:=346166
Cur:=27.61
Bid:=27.28
Ask:=27.88
High:=28.21
Change %:=-2.16

(cnbka)
Open:=28.89
Low:=27.03
Time:=10:45:25
Change:=-1.86
Volume:=5251
Cur:=27.04
Bid:=27.02
Ask:=28.73
High:=28.89
Change %:=-6.44

(cnc)
Open:=36.99
Low:=35.31
Time:=17:22:08
Change:=-0.96
Volume:=852333
Cur:=35.37
Bid:=34.66
Ask:=35.67
High:=36.99
Change %:=-2.64

(cnk)
Open:=20.0
Low:=19.38
Time:=17:07:33
Change:=-0.48
Volume:=733937
Cur:=19.56
Bid:=19.04
Ask:=19.85
High:=20.07
Change %:=-2.40

(cnsl)
Open:=18.45
Low:=18.12
Time:=16:43:23
Change:=-0.25
Volume:=168766
Cur:=18.21
Bid:=18.05
Ask:=18.46
High:=18.45
Change %:=-1.35

(cog)
Open:=72.47
Low:=70.661
Time:=16:30:42
Change:=-2.07
Volume:=1785494
Cur:=70.96
Bid:=70.99
Ask:=74.97
High:=73.02
Change %:=-2.83

(colb)
Open:=17.39
Low:=17.16
Time:=16:41:08
Change:=-0.17
Volume:=389572
Cur:=17.3
Bid:=16.8
Ask:=17.8
High:=17.48
Change %:=-0.97

(comv)
Open:=3.14
Low:=3.02
Time:=17:18:21
Change:=-0.02
Volume:=141608
Cur:=3.14
Bid:=2.86
Ask:=3.24
High:=3.24
Change %:=-0.63

(coo)
Open:=77.89
Low:=76.21
Time:=17:10:29
Change:=-1.55
Volume:=475318
Cur:=76.85
Bid:=75.98
Ask:=80.19
High:=78.01
Change %:=-1.98

(cost)
Open:=80.06
Low:=78.33
Time:=16:05:02
Change:=-2.16
Volume:=2242789
Cur:=78.39
Bid:=78.06
Ask:=78.22
High:=80.29
Change %:=-2.68

(cov)
Open:=51.91
Low:=51.47
Time:=16:30:42
Change:=-0.27
Volume:=6172790
Cur:=51.81
Bid:=51.6
Ask:=53.5
High:=52.5
Change %:=-0.52

(cown)
Open:=4.0
Low:=3.97
Time:=10:45:25
Change:=-0.02
Volume:=498859
Cur:=3.99
Bid:=3.81
Ask:=4.48
High:=4.04
Change %:=-0.50

(cpa)
Open:=67.38
Low:=66.3
Time:=16:30:42
Change:=-0.97
Volume:=178909
Cur:=66.84
Bid:=65.06
Ask:=67.8
High:=67.77
Change %:=-1.43

(cpe)
Open:=7.3
Low:=7.02
Time:=16:30:42
Change:=-0.26
Volume:=411981
Cur:=7.07
Bid:=6.77
Ask:=7.43
High:=7.31
Change %:=-3.55

(cpn)
Open:=16.74
Low:=16.58
Time:=17:32:00
Change:=-0.12
Volume:=2839880
Cur:=16.72
Bid:=16.27
Ask:=17.14
High:=16.84
Change %:=-0.71

(cprt)
Open:=44.62
Low:=43.9
Time:=16:40:57
Change:=-0.81
Volume:=332048
Cur:=43.98
Bid:=43.65
Ask:=44.31
High:=44.82
Change %:=-1.81

(cpst)
Open:=1.6
Low:=1.46
Time:=16:41:05
Change:=-0.13
Volume:=5055356
Cur:=1.49
Bid:=1.5
Ask:=1.51
High:=1.61
Change %:=-8.02

(cpy)
Open:=11.6
Low:=11.2801
Time:=16:30:42
Change:=-0.22
Volume:=46438
Cur:=11.42
Bid:=11.08
Ask:=11.87
High:=11.65
Change %:=-1.89

(cr)
Open:=49.23
Low:=47.54
Time:=16:30:42
Change:=-1.81
Volume:=354343
Cur:=47.61
Bid:=47.35
Ask:=47.92
High:=49.3
Change %:=-3.66

(cra)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=26.95
Low:=25.0
Time:=10:45:25
Change:=-0.44
Volume:=35051
Cur:=26.62
Bid:=12.0
Ask:=27.98
High:=26.97
Change %:=-1.63

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

(crdn)
Open:=31.79
Low:=31.76
Time:=16:19:15
Change:=0.69
Volume:=548744
Cur:=32.84
Bid:=32.6
Ask:=32.85
High:=33.61
Change %:=2.15

(cree)
Open:=32.43
Low:=31.0
Time:=10:45:25
Change:=-1.54
Volume:=2380347
Cur:=31.06
Bid:=30.82
Ask:=31.24
High:=32.44
Change %:=-4.72

(crmt)
Open:=36.35
Low:=34.2
Time:=10:45:25
Change:=-2.12
Volume:=68990
Cur:=34.38
Bid:=34.38
Ask:=36.89
High:=36.55
Change %:=-5.81

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

(crrc)
Open:=10.07
Low:=9.92
Time:=17:02:25
Change:=-0.12
Volume:=40895
Cur:=9.96
Bid:=9.1
Ask:=11.1
High:=10.11
Change %:=-1.19

(crs)
Open:=56.71
Low:=54.69
Time:=16:55:12
Change:=-2.32
Volume:=624487
Cur:=54.92
Bid:=53.19
Ask:=62.48
High:=57.1
Change %:=-4.05

(csco)
Open:=15.92
Low:=15.58
Time:=10:45:25
Change:=-0.6
Volume:=79905816
Cur:=15.69
Bid:=15.64
Ask:=15.66
High:=16.01
Change %:=-3.68

(csgp)
Open:=57.88
Low:=56.6
Time:=10:45:25
Change:=-1.02
Volume:=199567
Cur:=57.0
Bid:=53.75
Ask:=59.0
High:=58.56
Change %:=-1.76

(cstr)
Open:=52.18
Low:=50.1
Time:=16:21:45
Change:=-1.36
Volume:=1596826
Cur:=50.32
Bid:=50.49
Ask:=52.63
High:=52.48
Change %:=-2.63

(csu)
Open:=9.22
Low:=8.82
Time:=17:16:41
Change:=-0.4
Volume:=230995
Cur:=8.9
Bid:=8.56
Ask:=9.27
High:=9.33
Change %:=-4.30

(cswc)
Open:=94.82
Low:=93.72
Time:=10:45:25
Change:=-0.78
Volume:=10933
Cur:=94.04
Bid:=93.72
Ask:=796.09
High:=94.82
Change %:=-0.82

(ctas)
Open:=33.46
Low:=32.6
Time:=10:45:25
Change:=-0.96
Volume:=1613159
Cur:=32.65
Bid:=32.65
Ask:=32.73
High:=33.47
Change %:=-2.86

(ctgx)
Open:=11.81
Low:=11.81
Time:=16:41:33
Change:=0.42
Volume:=62638
Cur:=12.25
Bid:=11.89
Ask:=12.73
High:=12.53
Change %:=3.55

(ctl)
Open:=38.06
Low:=37.6
Time:=16:30:42
Change:=-0.65
Volume:=4499006
Cur:=37.62
Bid:=37.48
Ask:=37.79
High:=38.22
Change %:=-1.70

(ctrp)
Open:=46.4
Low:=45.58
Time:=16:05:08
Change:=-0.68
Volume:=1043572
Cur:=46.07
Bid:=45.61
Ask:=46.13
High:=46.6
Change %:=-1.45

(ctsh)
Open:=73.1
Low:=69.22
Time:=16:04:12
Change:=-3.84
Volume:=3461999
Cur:=69.88
Bid:=69.59
Ask:=69.86
High:=73.18
Change %:=-5.21

(ctxs)
Open:=73.83
Low:=70.75
Time:=10:45:25
Change:=-3.57
Volume:=3177571
Cur:=70.94
Bid:=70.0
Ask:=70.92
High:=73.95
Change %:=-4.79

(cvo)
Open:=6.05
Low:=5.9
Time:=7:52:03
Change:=-0.1
Volume:=374598
Cur:=5.99
Bid:=5.77
Ask:=6.3
High:=6.1
Change %:=-1.64

(cvx)
Open:=106.9705
Low:=105.47
Time:=7:52:03
Change:=-1.94
Volume:=7311988
Cur:=105.63
Bid:=105.65
Ask:=105.66
High:=107.0
Change %:=-1.80

(cxs)
Open:=11.08
Low:=10.77
Time:=16:03:03
Change:=-0.32
Volume:=499122
Cur:=10.77
Bid:=10.77
Ask:=11.49
High:=11.13
Change %:=-2.89

(cyh)
Open:=25.76
Low:=24.57
Time:=16:30:42
Change:=-1.18
Volume:=1997854
Cur:=24.71
Bid:=24.55
Ask:=24.74
High:=25.92
Change %:=-4.56

(cyn)
Open:=54.17
Low:=53.18
Time:=17:33:05
Change:=-1.08
Volume:=326426
Cur:=53.39
Bid:=52.92
Ask:=53.85
High:=54.17
Change %:=-1.98

(cypb)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.3
Low:=1.23
Time:=10:45:25
Change:=-0.06
Volume:=540840
Cur:=1.23
Bid:=1.22
Ask:=1.33
High:=1.3
Change %:=-4.65

(cytr)
Open:=0.48
Low:=0.405
Time:=16:02:39
Change:=-0.235
Volume:=17943584
Cur:=0.405
Bid:=0.4101
Ask:=0.425
High:=0.48
Change %:=-36.72

(dakt)
Open:=10.42
Low:=10.01
Time:=16:42:46
Change:=-0.48
Volume:=139339
Cur:=10.04
Bid:=9.25
Ask:=10.67
High:=10.5
Change %:=-4.56

(dal)
Open:=7.81
Low:=7.28
Time:=16:49:00
Change:=-0.41
Volume:=41430319
Cur:=7.61
Bid:=7.56
Ask:=7.61
High:=7.89
Change %:=-5.11

(dar)
Open:=17.81
Low:=16.93
Time:=17:21:32
Change:=-0.68
Volume:=1569760
Cur:=17.2
Bid:=16.9
Ask:=17.54
High:=17.81
Change %:=-3.80

(dbd)
Open:=33.67
Low:=31.21
Time:=16:30:42
Change:=-1.26
Volume:=516468
Cur:=31.41
Bid:=31.29
Ask:=31.63
High:=33.89
Change %:=-3.86

(dbtk)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=53.51
Low:=52.07
Time:=7:52:03
Change:=-1.38
Volume:=8360765
Cur:=52.31
Bid:=52.29
Ask:=52.31
High:=53.58
Change %:=-2.57

(ddic)
Open:=9.08
Low:=8.82
Time:=17:19:32
Change:=-0.27
Volume:=66232
Cur:=8.84
Bid:=8.82
Ask:=9.2
High:=9.09
Change %:=-2.96

(ddmx)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=80.3
Low:=78.31
Time:=7:52:03
Change:=-1.48
Volume:=7367292
Cur:=79.42
Bid:=79.16
Ask:=79.51
High:=80.38
Change %:=-1.83

(deck)
Open:=95.65
Low:=91.26
Time:=16:16:17
Change:=-4.55
Volume:=885753
Cur:=91.53
Bid:=91.59
Ask:=91.99
High:=96.28
Change %:=-4.74

(dei)
Open:=20.58
Low:=19.76
Time:=16:30:42
Change:=-0.91
Volume:=1822008
Cur:=19.78
Bid:=19.26
Ask:=20.28
High:=20.58
Change %:=-4.40

(dell)
Open:=16.9
Low:=16.41
Time:=16:03:27
Change:=-0.67
Volume:=23640473
Cur:=16.445
Bid:=16.38
Ask:=16.42
High:=16.96
Change %:=-3.91

(dest)
Open:=17.3
Low:=16.31
Time:=16:28:15
Change:=-1.78
Volume:=304741
Cur:=17.0
Bid:=16.56
Ask:=22.0
High:=17.68
Change %:=-9.48

(dfz)
Open:=11.5
Low:=11.24
Time:=10:45:25
Change:=-0.27
Volume:=18968
Cur:=11.26
Bid:=11.11
Ask:=11.59
High:=11.5
Change %:=-2.34

(dgi)
Open:=26.48
Low:=25.9
Time:=16:26:17
Change:=-0.48
Volume:=292464
Cur:=26.3
Bid:=25.66
Ask:=26.93
High:=26.78
Change %:=-1.79

(dhil)
Open:=77.81
Low:=76.19
Time:=16:00:17
Change:=-2.81
Volume:=19050
Cur:=76.69
Bid:=75.62
Ask:=76.75
High:=78.59
Change %:=-3.53

(dhr)
Open:=50.07
Low:=49.05
Time:=16:30:42
Change:=-1.17
Volume:=5724646
Cur:=49.23
Bid:=49.01
Ask:=49.35
High:=50.07
Change %:=-2.32

(dis)
Open:=40.35
Low:=39.42
Time:=7:52:03
Change:=-0.99
Volume:=10590765
Cur:=39.52
Bid:=39.52
Ask:=39.52
High:=40.37
Change %:=-2.44

(dk)
Open:=16.97
Low:=16.22
Time:=16:49:46
Change:=-0.65
Volume:=227542
Cur:=16.36
Bid:=16.11
Ask:=16.88
High:=16.97
Change %:=-3.82

(dlb)
Open:=44.49
Low:=42.9
Time:=16:30:42
Change:=-1.52
Volume:=942944
Cur:=43.21
Bid:=42.28
Ask:=43.49
High:=44.49
Change %:=-3.40

(dllr)
Open:=22.01
Low:=21.13
Time:=10:45:25
Change:=-0.72
Volume:=248006
Cur:=21.35
Bid:=20.82
Ask:=21.68
High:=22.07
Change %:=-3.26

(dltr)
Open:=67.79
Low:=66.71
Time:=10:45:25
Change:=-0.27
Volume:=882740
Cur:=66.91
Bid:=66.91
Ask:=66.91
High:=67.81
Change %:=-0.40

(dm)
Open:=8.65
Low:=7.88
Time:=7:52:03
Change:=-0.72
Volume:=229969
Cur:=7.95
Bid:=7.64
Ask:=8.33
High:=8.65
Change %:=-8.30

(dmrc)
Open:=40.19
Low:=38.69
Time:=10:45:25
Change:=-1.8
Volume:=72134
Cur:=38.77
Bid:=38.1
Ask:=38.9
High:=40.38
Change %:=-4.44

(dnbk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=37.8
Low:=37.05
Time:=16:48:16
Change:=-0.81
Volume:=2025433
Cur:=37.31
Bid:=37.17
Ask:=37.19
High:=38.014
Change %:=-2.12

(dnr)
Open:=20.54
Low:=19.77
Time:=7:52:03
Change:=-0.92
Volume:=3382658
Cur:=19.8
Bid:=19.62
Ask:=19.8
High:=20.54
Change %:=-4.44

(drc)
Open:=55.29
Low:=53.37
Time:=7:52:03
Change:=-2.4
Volume:=1355350
Cur:=53.43
Bid:=48.0
Ask:=85.2
High:=55.42
Change %:=-4.30

(dri)
Open:=52.68
Low:=51.19
Time:=16:10:33
Change:=-1.73
Volume:=1656075
Cur:=51.26
Bid:=50.99
Ask:=51.21
High:=52.68
Change %:=-3.26

(driv)
Open:=31.34
Low:=30.0
Time:=10:45:25
Change:=-1.41
Volume:=575478
Cur:=30.01
Bid:=29.38
Ask:=30.66
High:=31.34
Change %:=-4.49

(drl)
Open:=1.91
Low:=1.81
Time:=16:13:11
Change:=-0.11
Volume:=702791
Cur:=1.81
Bid:=1.81
Ask:=2.08
High:=1.93
Change %:=-5.73

(dtsi)
Open:=35.46
Low:=34.7
Time:=17:33:48
Change:=-0.18
Volume:=137413
Cur:=35.38
Bid:=34.55
Ask:=36.03
High:=35.46
Change %:=-0.51

(dtv)
Open:=51.76
Low:=51.36
Time:=16:05:28
Change:=-0.62
Volume:=5184016
Cur:=51.44
Bid:=51.22
Ask:=51.35
High:=52.01
Change %:=-1.19

(dva)
Open:=83.8
Low:=82.54
Time:=16:30:42
Change:=-1.52
Volume:=592943
Cur:=82.65
Bid:=81.86
Ask:=83.29
High:=83.8
Change %:=-1.81

(dvn)
Open:=82.21
Low:=81.37
Time:=16:45:41
Change:=-1.18
Volume:=1948527
Cur:=81.61
Bid:=81.51
Ask:=82.21
High:=82.7
Change %:=-1.43

(dvox)
Open:=7.35
Low:=6.89
Time:=10:45:25
Change:=-0.41
Volume:=25407
Cur:=6.99
Bid:=6.88
Ask:=8.0
High:=7.4
Change %:=-5.54

(dw)
Open:=22.1
Low:=21.22
Time:=16:30:42
Change:=-0.86
Volume:=94136
Cur:=21.37
Bid:=20.75
Ask:=21.87
High:=22.1
Change %:=-3.87

(dwa)
Open:=21.61
Low:=21.25
Time:=16:53:48
Change:=0.515
Volume:=2929720
Cur:=22.08
Bid:=22.04
Ask:=22.19
High:=22.38
Change %:=2.39

(dxpe)
Open:=25.77
Low:=24.72
Time:=10:45:25
Change:=-0.7
Volume:=65178
Cur:=25.3
Bid:=25.8
Ask:=29.97
High:=26.17
Change %:=-2.69

(dy)
Open:=17.82
Low:=16.89
Time:=16:13:58
Change:=-0.96
Volume:=299865
Cur:=16.99
Bid:=16.51
Ask:=17.48
High:=17.82
Change %:=-5.35

(dyn)
Open:=5.83
Low:=5.715
Time:=16:30:42
Change:=-0.08
Volume:=1218641
Cur:=5.74
Bid:=5.62
Ask:=6.04
High:=5.83
Change %:=-1.37

(ebay)
Open:=34.17
Low:=33.31
Time:=16:05:32
Change:=-1.06
Volume:=11646265
Cur:=33.36
Bid:=33.23
Ask:=33.3
High:=34.19
Change %:=-3.08

(ebsb)
Open:=13.59
Low:=13.3
Time:=10:45:25
Change:=-0.26
Volume:=32502
Cur:=13.33
Bid:=12.05
Ask:=13.43
High:=13.6299
Change %:=-1.91

(ecpg)
Open:=28.07
Low:=26.5
Time:=16:25:10
Change:=-1.18
Volume:=1827652
Cur:=26.95
Bid:=26.58
Ask:=26.99
High:=28.38
Change %:=-4.19

(edr)
Open:=9.09
Low:=8.78
Time:=7:52:03
Change:=-0.32
Volume:=486567
Cur:=8.79
Bid:=8.48
Ask:=9.16
High:=9.1
Change %:=-3.51

(eeft)
Open:=16.24
Low:=16.08
Time:=10:45:25
Change:=0.45
Volume:=469103
Cur:=16.86
Bid:=16.45
Ask:=18.75
High:=16.9
Change %:=2.74

(egn)
Open:=61.06
Low:=59.91
Time:=16:03:03
Change:=-1.23
Volume:=587610
Cur:=59.96
Bid:=59.98
Ask:=60.7
High:=61.28
Change %:=-2.01

(egov)
Open:=12.98
Low:=12.3001
Time:=10:45:25
Change:=-0.52
Volume:=285766
Cur:=12.5
Bid:=12.08
Ask:=12.92
High:=13.01
Change %:=-3.99

(egy)
Open:=7.13
Low:=6.83
Time:=16:30:42
Change:=-0.24
Volume:=671752
Cur:=6.93
Bid:=6.66
Ask:=7.2
High:=7.163
Change %:=-3.35

(ek)
Open:=2.38
Low:=2.265
Time:=16:30:42
Change:=0.03
Volume:=14278996
Cur:=2.42
Bid:=2.38
Ask:=2.43
High:=2.455
Change %:=1.26

(elos)
Open:=12.17
Low:=11.99
Time:=10:45:25
Change:=-0.2
Volume:=244081
Cur:=12.1
Bid:=11.71
Ask:=12.52
High:=12.22
Change %:=-1.63

(els)
Open:=67.14
Low:=65.18
Time:=16:30:42
Change:=-1.99
Volume:=344812
Cur:=65.26
Bid:=62.51
Ask:=68.66
High:=67.24
Change %:=-2.96

(endp)
Open:=38.51
Low:=37.64
Time:=16:13:23
Change:=-1.01
Volume:=974077
Cur:=37.75
Bid:=37.79
Ask:=38.5
High:=38.57
Change %:=-2.61

(enh)
Open:=40.81
Low:=40.81
Time:=17:27:00
Change:=0.53
Volume:=1128409
Cur:=41.29
Bid:=40.53
Ask:=42.25
High:=42.14
Change %:=1.30

(enoc)
Open:=16.79
Low:=16.27
Time:=17:16:52
Change:=-0.31
Volume:=194634
Cur:=16.51
Bid:=16.26
Ask:=16.72
High:=16.85
Change %:=-1.84

(ens)
Open:=34.12
Low:=33.03
Time:=16:30:42
Change:=-1.26
Volume:=411866
Cur:=33.15
Bid:=32.7
Ask:=33.83
High:=34.28
Change %:=-3.66

(ep)
Open:=20.65
Low:=20.38
Time:=16:30:42
Change:=0.12
Volume:=9971757
Cur:=20.92
Bid:=20.87
Ask:=20.9
High:=21.13
Change %:=0.58

(epax)
Open:=8.43
Low:=8.23
Time:=10:45:25
Change:=-0.05
Volume:=67435
Cur:=8.44
Bid:=8.08
Ask:=10.2
High:=8.55
Change %:=-0.59

(epic)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=17.25
Low:=16.89
Time:=16:34:50
Change:=-0.27
Volume:=199366
Cur:=17.12
Bid:=16.58
Ask:=17.56
High:=17.5
Change %:=-1.55

(epm)
Open:=7.45
Low:=7.28
Time:=13:37:24
Change:=-0.15
Volume:=55535
Cur:=7.32
Bid:=7.03
Ask:=7.33
High:=7.46
Change %:=-2.01

(eqy)
Open:=19.81
Low:=19.37
Time:=17:17:16
Change:=-0.5
Volume:=590763
Cur:=19.4
Bid:=18.93
Ask:=19.9
High:=19.88
Change %:=-2.51

(erie)
Open:=73.93
Low:=73.21
Time:=17:00:12
Change:=-1.07
Volume:=53434
Cur:=73.27
Bid:=73.3
Ask:=76.41
High:=74.43
Change %:=-1.44

(erts)
Open:=24.37
Low:=22.86
Time:=10:45:25
Change:=-0.84
Volume:=15170035
Cur:=22.97
Bid:=22.96
Ask:=22.97
High:=24.37
Change %:=-3.53

(ese)
Open:=35.76
Low:=35.13
Time:=16:56:43
Change:=-0.83
Volume:=160598
Cur:=35.21
Bid:=34.41
Ask:=35.93
High:=35.82
Change %:=-2.30

(esgr)
Open:=105.25
Low:=104.43
Time:=10:45:25
Change:=-0.37
Volume:=34629
Cur:=104.9
Bid:=104.91
Ask:=112.09
High:=107.16
Change %:=-0.35

(esl)
Open:=77.78
Low:=74.92
Time:=16:03:03
Change:=-3.17
Volume:=285517
Cur:=75.07
Bid:=74.27
Ask:=75.88
High:=77.96
Change %:=-4.05

(esrx)
Open:=55.77
Low:=53.64
Time:=10:45:25
Change:=-1.68
Volume:=12211270
Cur:=54.5
Bid:=54.33
Ask:=54.44
High:=55.95
Change %:=-2.99

(ess)
Open:=142.05
Low:=138.93
Time:=16:30:42
Change:=-3.82
Volume:=286717
Cur:=139.07
Bid:=137.64
Ask:=145.75
High:=142.48
Change %:=-2.67

(etm)
Open:=8.1
Low:=7.65
Time:=16:30:42
Change:=-0.42
Volume:=162264
Cur:=7.75
Bid:=7.37
Ask:=8.05
High:=8.19
Change %:=-5.14

(evr)
Open:=30.7
Low:=29.0
Time:=7:52:03
Change:=-1.69
Volume:=314333
Cur:=29.2
Bid:=28.57
Ask:=29.93
High:=30.85
Change %:=-5.47

(exas)
Open:=8.63
Low:=8.37
Time:=16:32:04
Change:=-0.2
Volume:=535161
Cur:=8.47
Bid:=8.15
Ask:=8.47
High:=8.709
Change %:=-2.31

(exbd)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.83
Low:=22.94
Time:=10:45:25
Change:=-0.81
Volume:=67098
Cur:=23.06
Bid:=22.46
Ask:=23.6
High:=23.83
Change %:=-3.39

(exp)
Open:=25.05
Low:=24.62
Time:=7:52:03
Change:=-0.41
Volume:=670574
Cur:=24.74
Bid:=24.61
Ask:=24.9
High:=25.1
Change %:=-1.63

(expd)
Open:=49.25
Low:=47.25
Time:=16:04:11
Change:=-2.1
Volume:=2026768
Cur:=47.6
Bid:=47.32
Ask:=47.58
High:=49.26
Change %:=-4.23

(expe)
Open:=30.67
Low:=29.735
Time:=16:05:19
Change:=-0.83
Volume:=3604611
Cur:=29.76
Bid:=29.07
Ask:=29.7
High:=30.93
Change %:=-2.71

(exxi)
Open:=33.44
Low:=32.42
Time:=17:35:01
Change:=-0.4
Volume:=959336
Cur:=33.36
Bid:=32.75
Ask:=34.01
High:=33.64
Change %:=-1.18

(fast)
Open:=33.68
Low:=32.87
Time:=10:45:25
Change:=-0.56
Volume:=3066595
Cur:=33.27
Bid:=33.09
Ask:=33.25
High:=33.78
Change %:=-1.66

(fbn)
Open:=3.97
Low:=3.91
Time:=16:30:42
Change:=-0.02
Volume:=332161
Cur:=3.96
Bid:=3.52
Ask:=4.29
High:=3.98
Change %:=-0.50

(fbnc)
Open:=9.94
Low:=9.74
Time:=10:45:25
Change:=-0.2
Volume:=95900
Cur:=9.77
Bid:=9.64
Ask:=11.77
High:=10.0
Change %:=-2.01

(fbp)
Open:=4.25
Low:=4.25
Time:=16:04:33
Change:=0.06
Volume:=216348
Cur:=4.4
Bid:=4.38
Ask:=4.74
High:=4.56
Change %:=1.38

(fcel)
Open:=1.35
Low:=1.31
Time:=10:45:25
Change:=-0.06
Volume:=1590168
Cur:=1.31
Bid:=1.28
Ask:=1.35
High:=1.36
Change %:=-4.38

(fcnca)
Open:=182.47
Low:=179.76
Time:=10:45:25
Change:=-2.84
Volume:=6524
Cur:=179.76
Bid:=179.46
Ask:=199.2
High:=183.0
Change %:=-1.56

(fcs)
Open:=16.15
Low:=15.32
Time:=16:30:42
Change:=-0.93
Volume:=2829688
Cur:=15.51
Bid:=15.39
Ask:=15.77
High:=16.24
Change %:=-5.66

(fcx)
Open:=55.64
Low:=54.26
Time:=17:08:26
Change:=-1.63
Volume:=13692690
Cur:=54.45
Bid:=54.45
Ask:=54.57
High:=56.32
Change %:=-2.91

(fdx)
Open:=90.24
Low:=88.55
Time:=16:30:42
Change:=-1.86
Volume:=4029809
Cur:=89.14
Bid:=88.9
Ask:=89.47
High:=90.34
Change %:=-2.04

(feic)
Open:=35.65
Low:=33.47
Time:=10:45:25
Change:=-2.33
Volume:=945564
Cur:=33.64
Bid:=33.04
Ask:=34.39
High:=35.65
Change %:=-6.48

(ffic)
Open:=13.48
Low:=12.47
Time:=10:45:25
Change:=-0.06
Volume:=127297
Cur:=12.53
Bid:=12.11
Ask:=12.96
High:=13.48
Change %:=-0.48

(ffiv)
Open:=98.0
Low:=94.62
Time:=10:45:25
Change:=-4.41
Volume:=3287478
Cur:=94.9
Bid:=94.64
Ask:=94.87
High:=98.0
Change %:=-4.44

(fisv)
Open:=62.37
Low:=61.36
Time:=10:45:25
Change:=-0.06
Volume:=1376366
Cur:=61.45
Bid:=61.06
Ask:=61.42
High:=63.36
Change %:=-0.10

(flex)
Open:=6.69
Low:=6.52
Time:=10:45:25
Change:=-0.17
Volume:=6246787
Cur:=6.55
Bid:=6.52
Ask:=6.56
High:=6.74
Change %:=-2.53

(flir)
Open:=27.94
Low:=27.53
Time:=16:05:38
Change:=-0.47
Volume:=2076888
Cur:=27.68
Bid:=27.68
Ask:=28.03
High:=28.1
Change %:=-1.67

(flo)
Open:=22.57
Low:=22.26
Time:=16:39:59
Change:=-0.38
Volume:=987310
Cur:=22.3
Bid:=22.04
Ask:=22.89
High:=22.65
Change %:=-1.68

(flr)
Open:=66.2
Low:=64.24
Time:=16:30:42
Change:=-2.53
Volume:=1348044
Cur:=64.39
Bid:=64.36
Ask:=64.69
High:=66.2
Change %:=-3.78

(fls)
Open:=106.17
Low:=102.0
Time:=16:30:42
Change:=-4.08
Volume:=889282
Cur:=103.05
Bid:=100.6
Ask:=103.68
High:=106.49
Change %:=-3.81

(flws)
Open:=3.07
Low:=2.91
Time:=10:45:25
Change:=-0.17
Volume:=158724
Cur:=2.93
Bid:=2.65
Ask:=2.95
High:=3.08
Change %:=-5.48

(fmbi)
Open:=11.81
Low:=11.69
Time:=10:45:25
Change:=-0.13
Volume:=734170
Cur:=11.88
Bid:=11.7
Ask:=12.19
High:=12.16
Change %:=-1.08

(fmc)
Open:=91.24
Low:=88.63
Time:=16:37:13
Change:=-2.75
Volume:=678394
Cur:=88.63
Bid:=88.14
Ask:=88.67
High:=91.6
Change %:=-3.01

(fmd)
Open:=1.66
Low:=1.55
Time:=7:52:03
Change:=-0.11
Volume:=184246
Cur:=1.56
Bid:=1.49
Ask:=1.88
High:=1.68
Change %:=-6.59

(fnsr)
Open:=19.7329
Low:=18.19
Time:=17:19:53
Change:=-1.97
Volume:=5442866
Cur:=18.46
Bid:=18.48
Ask:=18.49
High:=19.83
Change %:=-9.64

(fosl)
Open:=130.1
Low:=123.7738
Time:=10:45:25
Change:=-5.41
Volume:=956407
Cur:=125.02
Bid:=123.18
Ask:=128.85
High:=130.1101
Change %:=-4.15

(frx)
Open:=37.85
Low:=37.26
Time:=17:17:20
Change:=-0.68
Volume:=3536579
Cur:=37.37
Bid:=37.16
Ask:=37.55
High:=37.99
Change %:=-1.79

(fsii)
Open:=2.9
Low:=2.75
Time:=10:45:25
Change:=-0.16
Volume:=450526
Cur:=2.75
Bid:=2.71
Ask:=2.81
High:=2.92
Change %:=-5.50

(fslr)
Open:=119.68
Low:=116.34
Time:=10:45:25
Change:=-3.67
Volume:=972318
Cur:=116.6
Bid:=116.3
Ask:=116.58
High:=119.98
Change %:=-3.05

(fsp)
Open:=12.79
Low:=12.39
Time:=16:51:12
Change:=-0.35
Volume:=312712
Cur:=12.4
Bid:=12.42
Ask:=12.88
High:=12.79
Change %:=-2.75

(fst)
Open:=26.32
Low:=25.48
Time:=16:07:26
Change:=-0.75
Volume:=2482586
Cur:=25.69
Bid:=25.53
Ask:=25.69
High:=26.32
Change %:=-2.84

(fsys)
Open:=23.08
Low:=21.52
Time:=17:35:00
Change:=-1.23
Volume:=314426
Cur:=22.0
Bid:=21.3
Ask:=22.43
High:=23.14
Change %:=-5.29

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

(ftr)
Open:=7.66
Low:=7.49
Time:=16:46:01
Change:=-0.16
Volume:=10606223
Cur:=7.51
Bid:=7.49
Ask:=7.5
High:=7.68
Change %:=-2.09

(fwrd)
Open:=32.09
Low:=31.88
Time:=10:45:25
Change:=-0.55
Volume:=163139
Cur:=32.08
Bid:=32.05
Ask:=32.92
High:=32.46
Change %:=-1.69

(g)
Open:=16.98
Low:=16.58
Time:=16:30:42
Change:=-0.22
Volume:=430613
Cur:=16.78
Bid:=16.34
Ask:=17.3
High:=16.98
Change %:=-1.29

(gain)
Open:=7.24
Low:=6.98
Time:=10:45:25
Change:=-0.27
Volume:=104431
Cur:=6.98
Bid:=7.0
Ask:=7.49
High:=7.35
Change %:=-3.72

(gbdc)
Open:=15.6
Low:=15.4
Time:=10:45:25
Change:=-0.07
Volume:=105409
Cur:=15.54
Bid:=15.39
Ask:=16.07
High:=15.67
Change %:=-0.45

(gbl)
Open:=48.74
Low:=48.02
Time:=16:03:03
Change:=-0.65
Volume:=49574
Cur:=48.18
Bid:=46.86
Ask:=50.53
High:=49.65
Change %:=-1.33

(gd)
Open:=71.02
Low:=68.16
Time:=16:12:45
Change:=-1.69
Volume:=3064158
Cur:=68.63
Bid:=68.27
Ask:=68.58
High:=71.04
Change %:=-2.40

(ge)
Open:=18.47
Low:=18.05
Time:=7:52:03
Change:=-0.45
Volume:=76856140
Cur:=18.11
Bid:=18.11
Ask:=18.11
High:=18.51
Change %:=-2.42

(gef)
Open:=63.29
Low:=62.26
Time:=7:52:03
Change:=-1.15
Volume:=241684
Cur:=62.26
Bid:=61.73
Ask:=63.07
High:=63.34
Change %:=-1.81

(geoi)
Open:=26.37
Low:=25.1
Time:=10:45:25
Change:=-0.3
Volume:=361745
Cur:=26.24
Bid:=25.69
Ask:=26.95
High:=26.49
Change %:=-1.13

(get)
Open:=31.28
Low:=30.28
Time:=17:21:59
Change:=-0.96
Volume:=726666
Cur:=30.41
Bid:=30.14
Ask:=30.81
High:=31.28
Change %:=-3.06

(ggp)
Open:=17.06
Low:=16.66
Time:=17:03:42
Change:=-0.46
Volume:=3694455
Cur:=16.66
Bid:=16.51
Ask:=17.06
High:=17.08
Change %:=-2.69

(ggs)
Open:=17.0
Low:=16.91
Time:=7:52:03
Change:=0.09
Volume:=136049
Cur:=17.12
Bid:=16.63
Ask:=17.62
High:=17.35
Change %:=0.53

(gild)
Open:=41.86
Low:=41.73
Time:=10:45:25
Change:=0.81
Volume:=12361788
Cur:=42.97
Bid:=42.8
Ask:=42.95
High:=43.26
Change %:=1.92

(gksr)
Open:=34.69
Low:=34.21
Time:=10:45:25
Change:=-0.51
Volume:=102956
Cur:=34.29
Bid:=33.11
Ask:=35.6
High:=34.87
Change %:=-1.47

(glad)
Open:=9.2
Low:=8.8394
Time:=16:45:00
Change:=-0.21
Volume:=185965
Cur:=9.03
Bid:=8.55
Ask:=9.19
High:=9.3187
Change %:=-2.27

(glng)
Open:=38.53
Low:=36.84
Time:=16:29:27
Change:=-1.59
Volume:=559446
Cur:=37.29
Bid:=36.73
Ask:=37.36
High:=38.57
Change %:=-4.09

(gmcr)
Open:=92.45
Low:=87.66
Time:=10:45:25
Change:=-3.95
Volume:=4077302
Cur:=88.11
Bid:=88.18
Ask:=91.0
High:=92.91
Change %:=-4.29

(gmt)
Open:=37.93
Low:=36.73
Time:=16:07:19
Change:=-1.49
Volume:=362609
Cur:=36.77
Bid:=35.98
Ask:=37.58
High:=38.07
Change %:=-3.89

(gntx)
Open:=29.94
Low:=28.92
Time:=10:45:25
Change:=-1.09
Volume:=803941
Cur:=29.02
Bid:=28.31
Ask:=29.65
High:=30.08
Change %:=-3.62

(goog)
Open:=617.18
Low:=604.75
Time:=16:06:52
Change:=-15.3
Volume:=3899771
Cur:=607.22
Bid:=605.95
Ask:=607.2
High:=620.95
Change %:=-2.46

(gps)
Open:=19.49
Low:=18.94
Time:=16:30:42
Change:=-0.62
Volume:=5600730
Cur:=18.96
Bid:=18.89
Ask:=19.05
High:=19.57
Change %:=-3.17

(grb)
Open:=11.02
Low:=11.02
Time:=16:15:56
Change:=0.0
Volume:=155442
Cur:=11.02
Bid:=11.01
Ask:=11.12
High:=11.04
Change %:=0.00

(grmn)
Open:=32.68
Low:=31.85
Time:=10:45:25
Change:=-0.71
Volume:=1055046
Cur:=32.15
Bid:=31.99
Ask:=32.86
High:=32.7
Change %:=-2.16

(gsat)
Open:=1.12
Low:=1.09
Time:=10:45:25
Change:=-0.03
Volume:=404869
Cur:=1.09
Bid:=1.06
Ask:=1.14
High:=1.15
Change %:=-2.68

(gsbc)
Open:=19.46
Low:=18.02
Time:=17:17:33
Change:=-1.18
Volume:=31670
Cur:=18.31
Bid:=17.82
Ask:=20.23
High:=19.65
Change %:=-6.05

(gsm)
Open:=24.01
Low:=22.56
Time:=16:35:39
Change:=-1.54
Volume:=1201616
Cur:=22.72
Bid:=22.75
Ask:=23.2
High:=24.17
Change %:=-6.35

(gti)
Open:=21.36
Low:=20.99
Time:=16:03:03
Change:=-0.2
Volume:=1600682
Cur:=21.33
Bid:=20.75
Ask:=21.83
High:=21.57
Change %:=-0.93

(gty)
Open:=25.27
Low:=24.63
Time:=17:35:02
Change:=-0.64
Volume:=224046
Cur:=24.67
Bid:=24.12
Ask:=25.35
High:=25.27
Change %:=-2.53

(gymb)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.06
Low:=1.01
Time:=10:45:25
Change:=-0.04
Volume:=1131987
Cur:=1.03
Bid:=1.0
Ask:=1.05
High:=1.07
Change %:=-3.74

(hal)
Open:=56.06
Low:=54.9
Time:=16:15:30
Change:=-1.54
Volume:=11206185
Cur:=55.01
Bid:=55.01
Ask:=55.13
High:=56.7
Change %:=-2.72

(halo)
Open:=7.0
Low:=6.79
Time:=10:45:25
Change:=-0.2
Volume:=418313
Cur:=6.8
Bid:=6.81
Ask:=7.15
High:=7.15
Change %:=-2.86

(hans)
Open:=77.17
Low:=74.55
Time:=10:45:25
Change:=-2.34
Volume:=1700837
Cur:=75.2
Bid:=74.99
Ask:=75.15
High:=77.19
Change %:=-3.02

(hbcp)
Open:=14.35
Low:=14.35
Time:=16:00:47
Change:=-0.18
Volume:=46494
Cur:=14.46
Bid:=12.79
Ask:=15.53
High:=14.6099
Change %:=-1.23

(hckt)
Open:=4.79
Low:=4.6
Time:=16:26:26
Change:=-0.19
Volume:=128385
Cur:=4.64
Bid:=3.95
Ask:=5.25
High:=4.9
Change %:=-3.93

(hcp)
Open:=37.38
Low:=36.6
Time:=7:52:03
Change:=-0.91
Volume:=2734428
Cur:=36.61
Bid:=36.5
Ask:=36.61
High:=37.49
Change %:=-2.43

(hd)
Open:=36.31
Low:=35.55
Time:=7:52:03
Change:=-0.765
Volume:=12081556
Cur:=35.625
Bid:=35.51
Ask:=35.66
High:=36.36
Change %:=-2.10

(he)
Open:=24.37
Low:=24.035
Time:=16:30:42
Change:=-0.42
Volume:=393273
Cur:=24.06
Bid:=23.99
Ask:=24.61
High:=24.43
Change %:=-1.72

(hees)
Open:=12.9
Low:=11.85
Time:=10:45:25
Change:=-1.0
Volume:=151245
Cur:=12.0
Bid:=12.0
Ask:=12.41
High:=12.93
Change %:=-7.69

(hele)
Open:=33.16
Low:=32.52
Time:=10:45:25
Change:=-0.73
Volume:=202402
Cur:=32.59
Bid:=25.0
Ask:=32.56
High:=33.18
Change %:=-2.19

(hgr)
Open:=23.07
Low:=22.15
Time:=16:46:13
Change:=-0.64
Volume:=597959
Cur:=22.6
Bid:=22.6
Ask:=22.6
High:=23.07
Change %:=-2.75

(hgsi)
Open:=21.1
Low:=20.14
Time:=10:45:25
Change:=-0.65
Volume:=6391065
Cur:=20.62
Bid:=20.5
Ask:=20.73
High:=21.26
Change %:=-3.06

(hhgp)
Open:=5.92
Low:=5.86
Time:=10:45:25
Change:=0.02
Volume:=122550
Cur:=6.02
Bid:=5.92
Ask:=6.17
High:=6.16
Change %:=0.33

(hibb)
Open:=40.58
Low:=39.0
Time:=10:45:25
Change:=-1.37
Volume:=321457
Cur:=39.46
Bid:=39.38
Ask:=40.24
High:=40.58
Change %:=-3.36

(hig)
Open:=23.45
Low:=23.07
Time:=7:52:03
Change:=-0.53
Volume:=5385471
Cur:=23.08
Bid:=23.07
Ask:=23.2
High:=23.62
Change %:=-2.24

(hk)
Open:=38.34
Low:=38.28
Time:=7:52:03
Change:=-0.04
Volume:=17925424
Cur:=38.29
Bid:=38.28
Ask:=38.29
High:=38.36
Change %:=-0.10

(hls)
Open:=24.8
Low:=23.3
Time:=16:58:44
Change:=-1.55
Volume:=2081655
Cur:=23.37
Bid:=23.37
Ask:=23.65
High:=24.8
Change %:=-6.22

(hma)
Open:=9.62
Low:=9.24
Time:=16:24:02
Change:=-0.4
Volume:=10360687
Cur:=9.3
Bid:=9.2
Ask:=10.24
High:=9.62
Change %:=-4.12

(hme)
Open:=66.24
Low:=65.1
Time:=17:32:35
Change:=-1.25
Volume:=483705
Cur:=65.22
Bid:=64.56
Ask:=65.78
High:=66.31
Change %:=-1.88

(hmsy)
Open:=75.65
Low:=72.99
Time:=10:45:25
Change:=-2.44
Volume:=175611
Cur:=73.6
Bid:=70.85
Ask:=87.43
High:=76.27
Change %:=-3.21

(hog)
Open:=45.21
Low:=43.59
Time:=16:30:42
Change:=-1.58
Volume:=2759507
Cur:=43.93
Bid:=43.68
Ask:=43.92
High:=45.39
Change %:=-3.47

(hott)
Open:=7.79
Low:=7.25
Time:=10:45:25
Change:=-0.5
Volume:=811559
Cur:=7.35
Bid:=7.32
Ask:=7.36
High:=7.79
Change %:=-6.37

(hp)
Open:=72.09
Low:=70.29
Time:=16:41:50
Change:=-2.18
Volume:=1005439
Cur:=70.39
Bid:=70.05
Ask:=75.02
High:=72.11
Change %:=-3.00

(hpq)
Open:=36.93
Low:=36.45
Time:=7:52:03
Change:=-0.67
Volume:=18832205
Cur:=36.8
Bid:=36.8
Ask:=36.81
High:=37.21
Change %:=-1.79

(hpt)
Open:=25.49
Low:=24.8
Time:=16:30:42
Change:=-0.76
Volume:=830989
Cur:=24.8
Bid:=24.8
Ask:=25.14
High:=25.49
Change %:=-2.97

(hpy)
Open:=19.35
Low:=18.84
Time:=16:30:42
Change:=-0.14
Volume:=329542
Cur:=19.35
Bid:=18.79
Ask:=19.85
High:=19.4
Change %:=-0.72

(hrg)
Open:=5.61
Low:=5.35
Time:=16:30:42
Change:=-0.26
Volume:=41232
Cur:=5.36
Bid:=4.97
Ask:=5.54
High:=5.66
Change %:=-4.63

(hrs)
Open:=42.43
Low:=41.25
Time:=17:21:49
Change:=-1.43
Volume:=1369522
Cur:=41.28
Bid:=41.06
Ask:=41.52
High:=42.4545
Change %:=-3.35

(hrz)
Open:=1.11
Low:=1.09
Time:=16:30:42
Change:=0.01
Volume:=302116
Cur:=1.12
Bid:=1.08
Ask:=1.14
High:=1.13
Change %:=0.90

(hsic)
Open:=68.88
Low:=67.38
Time:=16:06:16
Change:=-1.7
Volume:=619375
Cur:=67.51
Bid:=66.39
Ask:=67.55
High:=68.94
Change %:=-2.46

(hsp)
Open:=52.03
Low:=50.53
Time:=16:30:42
Change:=0.3
Volume:=3978164
Cur:=52.4
Bid:=51.05
Ask:=54.6
High:=53.33
Change %:=0.58

(ht)
Open:=5.29
Low:=5.2
Time:=17:05:46
Change:=-0.13
Volume:=952812
Cur:=5.2
Bid:=5.14
Ask:=5.56
High:=5.39
Change %:=-2.44

(htgc)
Open:=10.18
Low:=9.78
Time:=10:45:25
Change:=-0.5
Volume:=522139
Cur:=9.82
Bid:=9.61
Ask:=10.06
High:=10.21
Change %:=-4.84

(hts)
Open:=28.42
Low:=27.75
Time:=16:55:24
Change:=-0.64
Volume:=2052587
Cur:=27.84
Bid:=27.81
Ask:=28.17
High:=28.48
Change %:=-2.25

(hurn)
Open:=30.8
Low:=30.12
Time:=10:45:25
Change:=-0.62
Volume:=159305
Cur:=30.33
Bid:=31.5
Ask:=30.63
High:=30.88
Change %:=-2.00

(hwkn)
Open:=35.14
Low:=34.06
Time:=10:45:25
Change:=-1.27
Volume:=48405
Cur:=34.33
Bid:=33.0
Ask:=36.43
High:=35.84
Change %:=-3.57

(iaci)
Open:=42.25
Low:=41.41
Time:=10:45:25
Change:=4.25
Volume:=5598134
Cur:=42.04
Bid:=41.62
Ask:=42.06
High:=43.8
Change %:=11.25

(ibm)
Open:=182.01
Low:=180.93
Time:=16:00:38
Change:=-1.58
Volume:=5710130
Cur:=181.35
Bid:=181.34
Ask:=181.36
High:=182.91
Change %:=-0.86

(iboc)
Open:=16.91
Low:=16.61
Time:=17:05:45
Change:=-0.35
Volume:=208583
Cur:=16.67
Bid:=16.67
Ask:=17.12
High:=16.95
Change %:=-2.06

(icge)
Open:=11.95
Low:=11.3
Time:=16:28:31
Change:=-0.68
Volume:=263658
Cur:=11.4
Bid:=11.27
Ask:=11.83
High:=11.97
Change %:=-5.63

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

(idti)
Open:=7.27
Low:=6.95
Time:=10:45:25
Change:=-0.34
Volume:=2455523
Cur:=6.96
Bid:=6.88
Ask:=7.28
High:=7.27
Change %:=-4.66

(idxx)
Open:=84.91
Low:=82.36
Time:=10:45:25
Change:=-2.79
Volume:=491180
Cur:=82.57
Bid:=79.95
Ask:=91.02
High:=85.33
Change %:=-3.27

(ihs)
Open:=77.8
Low:=76.06
Time:=16:30:42
Change:=-2.45
Volume:=393204
Cur:=76.21
Bid:=76.22
Ask:=81.88
High:=78.57
Change %:=-3.11

(iilg)
Open:=13.24
Low:=12.6
Time:=17:15:44
Change:=-0.26
Volume:=128036
Cur:=13.03
Bid:=12.18
Ask:=13.84
High:=13.25
Change %:=-1.96

(iivi)
Open:=27.36
Low:=25.3
Time:=17:13:04
Change:=-2.04
Volume:=595316
Cur:=25.47
Bid:=25.11
Ask:=26.07
High:=27.49
Change %:=-7.42

(ikan)
Open:=1.17
Low:=1.12
Time:=10:45:25
Change:=-0.05
Volume:=126536
Cur:=1.14
Bid:=1.11
Ask:=1.17
High:=1.18
Change %:=-4.20

(ilmn)
Open:=63.25
Low:=57.0
Time:=10:45:25
Change:=-12.32
Volume:=10764003
Cur:=57.33
Bid:=57.1
Ask:=57.34
High:=63.5
Change %:=-17.69

(im)
Open:=17.65
Low:=17.05
Time:=7:52:03
Change:=-0.74
Volume:=1581005
Cur:=17.07
Bid:=16.66
Ask:=17.58
High:=17.65
Change %:=-4.15

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

(imgn)
Open:=13.88
Low:=13.21
Time:=10:45:25
Change:=-0.65
Volume:=1279005
Cur:=13.33
Bid:=13.13
Ask:=13.81
High:=13.88
Change %:=-4.65

(imn)
Open:=8.67
Low:=8.37
Time:=16:30:42
Change:=-0.37
Volume:=237745
Cur:=8.39
Bid:=8.03
Ask:=8.59
High:=8.69
Change %:=-4.22

(in)
Open:=11.02
Low:=10.83
Time:=16:30:42
Change:=-0.23
Volume:=463251
Cur:=10.87
Bid:=10.51
Ask:=11.25
High:=11.02
Change %:=-2.07

(inap)
Open:=6.53
Low:=6.25
Time:=10:45:25
Change:=-0.33
Volume:=412986
Cur:=6.28
Bid:=6.23
Ask:=6.5
High:=6.58
Change %:=-4.99

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

(infi)
Open:=8.85
Low:=8.34
Time:=10:45:25
Change:=-0.3
Volume:=81845
Cur:=8.58
Bid:=7.63
Ask:=9.35
High:=9.45
Change %:=-3.38

(infy)
Open:=62.83
Low:=61.69
Time:=10:45:25
Change:=-1.17
Volume:=2759677
Cur:=61.99
Bid:=61.58
Ask:=61.94
High:=63.1
Change %:=-1.85

(ino)
Open:=0.64
Low:=0.6
Time:=9:28:50
Change:=-0.02
Volume:=855849
Cur:=0.62
Bid:=0.6
Ask:=0.72
High:=0.6535
Change %:=-3.13

(intc)
Open:=22.65
Low:=22.35
Time:=10:45:25
Change:=-0.365
Volume:=58317064
Cur:=22.53
Bid:=22.36
Ask:=22.39
High:=22.75
Change %:=-1.59

(intu)
Open:=48.17
Low:=47.16
Time:=10:45:25
Change:=-1.36
Volume:=3557378
Cur:=47.25
Bid:=46.79
Ask:=47.22
High:=48.31
Change %:=-2.80

(io)
Open:=10.8
Low:=10.41
Time:=16:30:42
Change:=-0.48
Volume:=2018168
Cur:=10.49
Bid:=10.06
Ask:=10.79
High:=10.95
Change %:=-4.38

(ipcc)
Open:=52.46
Low:=50.93
Time:=16:40:21
Change:=-1.5
Volume:=35057
Cur:=51.11
Bid:=51.11
Ask:=51.56
High:=52.63
Change %:=-2.85

(ipcm)
Open:=50.44
Low:=49.68
Time:=10:45:25
Change:=-1.06
Volume:=130908
Cur:=49.87
Bid:=49.94
Ask:=50.3
High:=50.85
Change %:=-2.08

(ipg)
Open:=12.37
Low:=11.971
Time:=16:30:42
Change:=-0.39
Volume:=13210479
Cur:=12.1
Bid:=11.69
Ask:=12.12
High:=12.41
Change %:=-3.12

(ipgp)
Open:=64.55
Low:=60.46
Time:=10:45:25
Change:=-3.35
Volume:=668264
Cur:=61.6
Bid:=60.5
Ask:=65.05
High:=64.63
Change %:=-5.16

(ipi)
Open:=33.6
Low:=32.64
Time:=17:35:00
Change:=-1.04
Volume:=518431
Cur:=32.82
Bid:=32.14
Ask:=33.5
High:=33.81
Change %:=-3.07

(ipxl)
Open:=20.21
Low:=19.8
Time:=17:16:04
Change:=-0.35
Volume:=770862
Cur:=20.0
Bid:=20.02
Ask:=20.6
High:=20.45
Change %:=-1.72

(ir)
Open:=39.08
Low:=37.59
Time:=16:29:48
Change:=-1.98
Volume:=8200773
Cur:=37.62
Bid:=37.57
Ask:=37.79
High:=39.13
Change %:=-5.00

(irc)
Open:=9.09
Low:=8.78
Time:=7:52:03
Change:=-0.29
Volume:=494561
Cur:=8.82
Bid:=8.49
Ask:=9.16
High:=9.12
Change %:=-3.18

(irm)
Open:=34.17
Low:=33.15
Time:=7:52:03
Change:=-0.9
Volume:=2912734
Cur:=33.46
Bid:=33.26
Ask:=33.68
High:=34.18
Change %:=-2.62

(isis)
Open:=8.61
Low:=8.49
Time:=17:10:01
Change:=-0.13
Volume:=737357
Cur:=8.5
Bid:=8.5
Ask:=8.59
High:=8.66
Change %:=-1.51

(isrg)
Open:=395.95
Low:=392.5927
Time:=10:45:25
Change:=-5.49
Volume:=439263
Cur:=393.58
Bid:=389.69
Ask:=393.55
High:=404.51
Change %:=-1.38

(isrl)
Open:=62.09
Low:=61.37
Time:=16:00:03
Change:=-3.01
Volume:=1232
Cur:=61.37
Bid:=0.01
Ask:=67.99
High:=62.09
Change %:=-4.68

(itc)
Open:=71.63
Low:=71.14
Time:=16:30:42
Change:=-0.68
Volume:=176689
Cur:=71.24
Bid:=70.44
Ask:=75.0
High:=72.15
Change %:=-0.95

(itri)
Open:=48.73
Low:=46.66
Time:=16:12:00
Change:=-2.17
Volume:=628796
Cur:=47.08
Bid:=48.51
Ask:=49.99
High:=48.73
Change %:=-4.41

(ivac)
Open:=9.47
Low:=9.31
Time:=10:45:25
Change:=-0.2
Volume:=91763
Cur:=9.35
Bid:=9.0
Ask:=10.32
High:=9.66
Change %:=-2.09

(ivc)
Open:=32.27
Low:=31.61
Time:=16:03:03
Change:=-0.43
Volume:=201591
Cur:=31.95
Bid:=31.29
Ask:=32.75
High:=32.31
Change %:=-1.33

(ivz)
Open:=22.84
Low:=22.18
Time:=17:06:21
Change:=-0.78
Volume:=5288492
Cur:=22.26
Bid:=22.17
Ask:=22.43
High:=22.93
Change %:=-3.39

(ixys)
Open:=14.28
Low:=13.5
Time:=16:16:00
Change:=-0.84
Volume:=134318
Cur:=13.6
Bid:=13.43
Ask:=14.85
High:=14.4
Change %:=-5.82

(jakk)
Open:=17.77
Low:=17.5
Time:=16:40:05
Change:=-0.28
Volume:=197329
Cur:=17.52
Bid:=17.41
Ask:=18.07
High:=17.87
Change %:=-1.57

(jazz)
Open:=36.4
Low:=34.55
Time:=10:45:25
Change:=-1.52
Volume:=715070
Cur:=35.28
Bid:=34.04
Ask:=35.28
High:=36.6
Change %:=-4.13

(jbht)
Open:=45.65
Low:=45.18
Time:=17:15:10
Change:=-0.66
Volume:=974216
Cur:=45.23
Bid:=44.88
Ask:=45.74
High:=45.91
Change %:=-1.44

(jcp)
Open:=31.24
Low:=30.86
Time:=17:35:08
Change:=-0.55
Volume:=5804897
Cur:=30.93
Bid:=30.93
Ask:=31.11
High:=31.88
Change %:=-1.75

(jec)
Open:=40.92
Low:=39.54
Time:=17:05:38
Change:=-1.39
Volume:=1431833
Cur:=39.84
Bid:=39.63
Ask:=39.99
High:=40.92
Change %:=-3.37

(jll)
Open:=92.41
Low:=84.91
Time:=17:13:43
Change:=-4.92
Volume:=937325
Cur:=87.67
Bid:=84.31
Ask:=100.15
High:=92.41
Change %:=-5.31

(jnj)
Open:=65.76
Low:=65.14
Time:=16:00:26
Change:=-0.67
Volume:=11838650
Cur:=65.25
Bid:=65.25
Ask:=65.26
High:=65.87
Change %:=-1.02

(jnpr)
Open:=25.0
Low:=24.54
Time:=16:30:42
Change:=-6.51
Volume:=61415646
Cur:=24.66
Bid:=24.58
Ask:=24.6
High:=25.44
Change %:=-20.89

(joyg)
Open:=97.3
Low:=93.5
Time:=10:45:25
Change:=-3.67
Volume:=1852880
Cur:=94.36
Bid:=93.76
Ask:=94.33
High:=97.3897
Change %:=-3.74

(jpm)
Open:=41.2
Low:=40.59
Time:=16:01:32
Change:=-0.765
Volume:=29581228
Cur:=40.675
Bid:=40.71
Ask:=40.72
High:=41.4
Change %:=-1.85

(kalu)
Open:=55.21
Low:=53.39
Time:=10:45:25
Change:=-1.77
Volume:=178316
Cur:=53.75
Bid:=33.53
Ask:=60.0
High:=55.21
Change %:=-3.19

(kar)
Open:=18.3
Low:=17.7
Time:=16:30:42
Change:=-0.6
Volume:=134830
Cur:=17.82
Bid:=17.34
Ask:=18.34
High:=18.3
Change %:=-3.26

(kbh)
Open:=8.98
Low:=8.6
Time:=17:27:00
Change:=-0.4
Volume:=4173688
Cur:=8.66
Bid:=8.66
Ask:=8.78
High:=9.0499
Change %:=-4.42

(kbr)
Open:=37.64
Low:=36.16
Time:=16:30:42
Change:=-1.65
Volume:=1477559
Cur:=36.37
Bid:=37.48
Ask:=38.5
High:=37.795
Change %:=-4.34

(kbw)
Open:=17.83
Low:=17.37
Time:=7:52:03
Change:=-0.6
Volume:=176910
Cur:=17.37
Bid:=16.96
Ask:=17.85
High:=17.91
Change %:=-3.34

(kcg)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=29.11
Low:=28.86
Time:=10:45:25
Change:=-0.3
Volume:=36598
Cur:=29.08
Bid:=27.63
Ask:=30.36
High:=29.45
Change %:=-1.02

(kelya)
Open:=16.01
Low:=15.3
Time:=16:31:26
Change:=-0.82
Volume:=149193
Cur:=15.34
Bid:=15.06
Ask:=15.47
High:=16.05
Change %:=-5.07

(kerx)
Open:=4.57
Low:=4.41
Time:=10:45:25
Change:=-0.06
Volume:=1128744
Cur:=4.42
Bid:=4.41
Ask:=4.48
High:=4.61
Change %:=-1.34

(keyn)
Open:=24.1
Low:=23.58
Time:=10:45:25
Change:=2.3
Volume:=1334398
Cur:=23.97
Bid:=23.67
Ask:=23.8
High:=25.0
Change %:=10.61

(kft)
Open:=34.81
Low:=34.48
Time:=7:52:03
Change:=-0.38
Volume:=9210955
Cur:=34.53
Bid:=34.54
Ask:=34.55
High:=34.902
Change %:=-1.09

(kirk)
Open:=11.13
Low:=10.854
Time:=17:35:01
Change:=-0.15
Volume:=107095
Cur:=11.02
Bid:=10.7
Ask:=11.6
High:=11.15
Change %:=-1.34

(klac)
Open:=43.3
Low:=41.62
Time:=16:02:01
Change:=-1.94
Volume:=2988230
Cur:=41.77
Bid:=41.58
Ask:=41.74
High:=43.42
Change %:=-4.44

(klic)
Open:=9.63
Low:=9.37
Time:=10:45:25
Change:=-0.41
Volume:=2352898
Cur:=9.44
Bid:=9.46
Ask:=9.7
High:=9.74
Change %:=-4.16

(kmt)
Open:=43.0
Low:=40.52
Time:=16:30:42
Change:=-2.25
Volume:=2650801
Cur:=41.01
Bid:=40.79
Ask:=41.26
High:=43.22
Change %:=-5.20

(knol)
Open:=13.84
Low:=13.6
Time:=10:45:25
Change:=-0.14
Volume:=167640
Cur:=13.81
Bid:=13.42
Ask:=14.31
High:=13.9299
Change %:=-1.00

(ko)
Open:=68.77
Low:=68.54
Time:=16:00:21
Change:=-0.5
Volume:=9216515
Cur:=68.69
Bid:=68.69
Ask:=68.7
High:=69.25
Change %:=-0.72

(ks)
Open:=15.95
Low:=15.44
Time:=16:32:04
Change:=-0.54
Volume:=290659
Cur:=15.51
Bid:=15.1
Ask:=15.52
High:=15.95
Change %:=-3.36

(kss)
Open:=55.77
Low:=54.89
Time:=16:30:42
Change:=-1.11
Volume:=2155658
Cur:=55.0
Bid:=54.73
Ask:=55.33
High:=56.13
Change %:=-1.98

(ksws)
Open:=10.99
Low:=10.61
Time:=16:37:52
Change:=-0.34
Volume:=112367
Cur:=10.67
Bid:=10.26
Ask:=10.79
High:=11.0
Change %:=-3.09

(ktos)
Open:=10.64
Low:=10.34
Time:=10:45:25
Change:=-0.29
Volume:=404222
Cur:=10.41
Bid:=10.35
Ask:=10.4
High:=10.78
Change %:=-2.71

(kvhi)
Open:=11.23
Low:=10.83
Time:=16:01:01
Change:=-0.27
Volume:=51031
Cur:=11.0
Bid:=10.27
Ask:=11.64
High:=11.23
Change %:=-2.40

(kwk)
Open:=14.29
Low:=14.09
Time:=16:30:42
Change:=-0.04
Volume:=2872918
Cur:=14.35
Bid:=14.31
Ask:=14.48
High:=14.49
Change %:=-0.28

(labl)
Open:=21.27
Low:=20.68
Time:=10:45:25
Change:=-0.27
Volume:=49027
Cur:=21.04
Bid:=19.73
Ask:=21.68
High:=21.27
Change %:=-1.27

(lamr)
Open:=26.3
Low:=25.4701
Time:=16:43:33
Change:=-0.65
Volume:=297998
Cur:=25.75
Bid:=25.14
Ask:=26.38
High:=26.62
Change %:=-2.46

(laws)
Open:=19.31
Low:=18.91
Time:=10:45:25
Change:=-0.52
Volume:=9722
Cur:=19.01
Bid:=18.65
Ask:=2000.0
High:=19.52
Change %:=-2.66

(layn)
Open:=30.0
Low:=29.62
Time:=10:45:25
Change:=-0.53
Volume:=159463
Cur:=29.7
Bid:=29.1
Ask:=30.43
High:=30.12
Change %:=-1.75

(laz)
Open:=35.71
Low:=34.47
Time:=7:52:03
Change:=-1.42
Volume:=742937
Cur:=34.7
Bid:=34.0
Ask:=34.69
High:=35.95
Change %:=-3.93

(lb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.68
Low:=9.28
Time:=16:40:13
Change:=-0.34
Volume:=56580
Cur:=9.44
Bid:=9.44
Ask:=10.73
High:=9.78
Change %:=-3.48

(lci)
Open:=4.73
Low:=4.58
Time:=17:15:29
Change:=-0.15
Volume:=94709
Cur:=4.58
Bid:=4.56
Ask:=4.98
High:=4.73
Change %:=-3.17

(ldsh)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=50.22
Low:=48.27
Time:=7:52:03
Change:=-2.22
Volume:=1409770
Cur:=48.45
Bid:=48.17
Ask:=48.45
High:=50.54
Change %:=-4.38

(leg)
Open:=23.12
Low:=22.57
Time:=17:11:35
Change:=-0.56
Volume:=1745471
Cur:=22.6
Bid:=22.11
Ask:=23.09
High:=23.17
Change %:=-2.42

(lfus)
Open:=55.2
Low:=52.92
Time:=10:45:25
Change:=-2.27
Volume:=161522
Cur:=53.14
Bid:=26.57
Ask:=55.46
High:=55.2
Change %:=-4.10

(life)
Open:=48.82
Low:=48.0
Time:=10:45:25
Change:=-1.42
Volume:=4410241
Cur:=48.41
Bid:=48.0
Ask:=48.38
High:=49.24
Change %:=-2.85

(linc)
Open:=18.78
Low:=18.28
Time:=10:45:25
Change:=-0.54
Volume:=190971
Cur:=18.36
Bid:=18.02
Ask:=18.8
High:=18.93
Change %:=-2.86

(linta)
Open:=16.71
Low:=16.31
Time:=10:45:25
Change:=-0.47
Volume:=4311312
Cur:=16.34
Bid:=16.34
Ask:=16.79
High:=16.8
Change %:=-2.80

(llen)
Open:=5.87
Low:=5.33
Time:=17:09:55
Change:=-0.41
Volume:=451821
Cur:=5.49
Bid:=5.26
Ask:=5.48
High:=5.87
Change %:=-6.95

(lll)
Open:=80.52
Low:=78.9
Time:=17:19:39
Change:=-1.77
Volume:=839978
Cur:=79.12
Bid:=76.0
Ask:=85.0
High:=80.52
Change %:=-2.19

(lltc)
Open:=29.36
Low:=29.18
Time:=16:07:39
Change:=-1.1
Volume:=8689293
Cur:=30.1
Bid:=29.76
Ask:=30.07
High:=30.26
Change %:=-3.53

(lm)
Open:=31.9
Low:=30.45
Time:=16:30:42
Change:=-1.6
Volume:=2680986
Cur:=30.54
Bid:=30.4
Ask:=30.77
High:=31.94
Change %:=-4.98

(lng)
Open:=10.34
Low:=9.52
Time:=16:22:16
Change:=-0.04
Volume:=4262175
Cur:=10.25
Bid:=9.92
Ask:=10.35
High:=10.4
Change %:=-0.39

(logm)
Open:=34.37
Low:=33.18
Time:=17:29:51
Change:=0.25
Volume:=509185
Cur:=35.1
Bid:=32.75
Ask:=33.0
High:=35.51
Change %:=0.72

(loop)
Open:=18.29
Low:=18.24
Time:=10:45:25
Change:=-0.07
Volume:=124071
Cur:=18.27
Bid:=18.16
Ask:=19.03
High:=18.35
Change %:=-0.38

(lpnt)
Open:=36.47
Low:=35.41
Time:=17:02:12
Change:=-0.95
Volume:=862203
Cur:=35.64
Bid:=35.26
Ask:=36.39
High:=36.55
Change %:=-2.60

(lpx)
Open:=7.98
Low:=7.66
Time:=17:31:39
Change:=-0.32
Volume:=2912994
Cur:=7.7
Bid:=7.51
Ask:=7.88
High:=7.98
Change %:=-3.99

(lrcx)
Open:=43.35
Low:=41.97
Time:=10:45:25
Change:=-1.61
Volume:=2562465
Cur:=42.22
Bid:=42.2
Ask:=42.24
High:=43.39
Change %:=-3.67

(lse)
Open:=4.55
Low:=4.45
Time:=16:05:00
Change:=0.19
Volume:=460699
Cur:=4.55
Bid:=3.93
Ask:=5.45
High:=4.6
Change %:=4.36

(lsi)
Open:=6.67
Low:=6.415
Time:=7:52:03
Change:=-0.25
Volume:=8191060
Cur:=6.44
Bid:=6.95
Ask:=7.0
High:=6.77
Change %:=-3.74

(lstr)
Open:=46.57
Low:=45.38
Time:=17:35:00
Change:=-0.98
Volume:=382489
Cur:=45.6
Bid:=45.1
Ask:=46.01
High:=46.57
Change %:=-2.10

(lstza)
Open:=77.95
Low:=76.87
Time:=10:45:25
Change:=-0.84
Volume:=222311
Cur:=76.95
Bid:=74.48
Ask:=79.51
High:=77.95
Change %:=-1.08

(ltm)
Open:=42.52
Low:=41.97
Time:=7:52:03
Change:=-0.4
Volume:=566623
Cur:=42.34
Bid:=41.53
Ask:=43.27
High:=42.6592
Change %:=-0.94

(ltre)
Open:=10.21
Low:=10.2
Time:=10:45:25
Change:=-0.03
Volume:=4265
Cur:=10.25
Bid:=10.02
Ask:=11.01
High:=10.335
Change %:=-0.29

(lvs)
Open:=48.31
Low:=47.11
Time:=17:39:27
Change:=1.09
Volume:=29532430
Cur:=47.39
Bid:=47.15
Ask:=47.16
High:=48.47
Change %:=2.35

(lway)
Open:=11.18
Low:=10.8
Time:=16:25:05
Change:=-0.14
Volume:=20663
Cur:=10.97
Bid:=10.76
Ask:=10.96
High:=11.18
Change %:=-1.26

(lxp)
Open:=8.88
Low:=8.49
Time:=7:52:03
Change:=-0.37
Volume:=1669074
Cur:=8.54
Bid:=8.19
Ask:=8.89
High:=8.88
Change %:=-4.15

(lxrx)
Open:=1.82
Low:=1.68
Time:=16:44:08
Change:=-0.14
Volume:=1145466
Cur:=1.68
Bid:=1.69
Ask:=1.78
High:=1.83
Change %:=-7.69

(lxu)
Open:=43.84
Low:=39.7
Time:=16:30:42
Change:=-4.18
Volume:=376424
Cur:=40.04
Bid:=39.33
Ask:=40.79
High:=43.87
Change %:=-9.45

(ma)
Open:=311.38
Low:=302.98
Time:=17:00:43
Change:=-9.67
Volume:=1065875
Cur:=303.09
Bid:=302.0
Ask:=303.99
High:=313.5
Change %:=-3.09

(mako)
Open:=30.04
Low:=28.25
Time:=10:45:25
Change:=-1.98
Volume:=959529
Cur:=28.29
Bid:=28.3
Ask:=28.48
High:=30.1399
Change %:=-6.54

(mapp)
Open:=15.5
Low:=15.355
Time:=16:06:21
Change:=-0.07
Volume:=141479
Cur:=15.43
Bid:=14.93
Ask:=15.85
High:=15.55
Change %:=-0.45

(mas)
Open:=11.06
Low:=10.85
Time:=17:20:18
Change:=-0.19
Volume:=6818709
Cur:=10.92
Bid:=10.86
Ask:=10.97
High:=11.07
Change %:=-1.71

(mat)
Open:=27.16
Low:=26.66
Time:=10:45:25
Change:=-0.35
Volume:=3867602
Cur:=26.72
Bid:=26.56
Ask:=26.69
High:=27.3
Change %:=-1.29

(matk)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.32
Low:=6.02
Time:=16:38:28
Change:=-0.32
Volume:=298898
Cur:=6.06
Bid:=6.0
Ask:=7.36
High:=6.42
Change %:=-5.02

(mbvt)
Open:=25.88
Low:=25.09
Time:=16:40:00
Change:=-0.83
Volume:=11178
Cur:=25.27
Bid:=24.01
Ask:=25.98
High:=26.15
Change %:=-3.18

(mcd)
Open:=87.92
Low:=87.08
Time:=7:52:03
Change:=-0.93
Volume:=6595445
Cur:=87.09
Bid:=87.08
Ask:=87.09
High:=88.18
Change %:=-1.06

(mchp)
Open:=33.89
Low:=33.29
Time:=10:45:25
Change:=-0.7
Volume:=5126904
Cur:=33.54
Bid:=33.2
Ask:=33.51
High:=33.96
Change %:=-2.04

(mcri)
Open:=11.45
Low:=11.12
Time:=10:45:25
Change:=-0.2
Volume:=36296
Cur:=11.3
Bid:=10.34
Ask:=11.88
High:=11.63
Change %:=-1.74

(mcrl)
Open:=10.08
Low:=9.65
Time:=16:42:25
Change:=-0.26
Volume:=649774
Cur:=9.83
Bid:=9.44
Ask:=9.99
High:=10.13
Change %:=-2.58

(mcy)
Open:=37.94
Low:=37.43
Time:=16:35:41
Change:=-0.57
Volume:=133126
Cur:=37.43
Bid:=37.41
Ask:=37.87
High:=37.97
Change %:=-1.50

(mdr)
Open:=21.1
Low:=20.25
Time:=16:30:42
Change:=-0.87
Volume:=2756109
Cur:=20.41
Bid:=19.93
Ask:=20.58
High:=21.15
Change %:=-4.09

(mdso)
Open:=21.63
Low:=20.86
Time:=16:55:53
Change:=-0.72
Volume:=446324
Cur:=20.88
Bid:=20.51
Ask:=21.46
High:=21.65
Change %:=-3.33

(mdth)
Open:=13.15
Low:=13.08
Time:=16:40:02
Change:=-0.05
Volume:=91928
Cur:=13.17
Bid:=12.68
Ask:=13.54
High:=13.29
Change %:=-0.38

(mdvn)
Open:=20.92
Low:=20.32
Time:=10:45:25
Change:=-0.37
Volume:=450585
Cur:=20.69
Bid:=20.7
Ask:=21.29
High:=21.15
Change %:=-1.76

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

(ment)
Open:=11.91
Low:=11.4
Time:=16:39:58
Change:=-0.56
Volume:=1086875
Cur:=11.43
Bid:=11.45
Ask:=11.83
High:=11.92
Change %:=-4.67

(meru)
Open:=9.85
Low:=8.99
Time:=16:43:15
Change:=-0.9
Volume:=227254
Cur:=9.18
Bid:=9.21
Ask:=13.6
High:=10.68
Change %:=-8.93

(mgln)
Open:=54.25
Low:=52.18
Time:=16:23:13
Change:=-1.9
Volume:=167903
Cur:=52.41
Bid:=35.0
Ask:=54.78
High:=54.73
Change %:=-3.50

(mgm)
Open:=15.96
Low:=15.3
Time:=16:35:54
Change:=-0.44
Volume:=29630270
Cur:=15.43
Bid:=15.4
Ask:=15.4
High:=16.05
Change %:=-2.77

(mgpi)
Open:=7.84
Low:=7.76
Time:=10:45:25
Change:=-0.08
Volume:=25099
Cur:=7.77
Bid:=7.0
Ask:=8.58
High:=7.84
Change %:=-1.02

(mgrc)
Open:=26.5
Low:=25.77
Time:=16:40:29
Change:=-0.67
Volume:=66161
Cur:=25.93
Bid:=25.96
Ask:=27.66
High:=26.5
Change %:=-2.52

(mho)
Open:=11.96
Low:=11.6
Time:=16:04:20
Change:=-0.4
Volume:=72656
Cur:=11.63
Bid:=11.65
Ask:=15.4
High:=11.97
Change %:=-3.33

(mhr)
Open:=7.35
Low:=6.95
Time:=16:24:29
Change:=-0.4
Volume:=3332494
Cur:=7.02
Bid:=6.95
Ask:=7.2
High:=7.4
Change %:=-5.39

(mhs)
Open:=64.12
Low:=63.12
Time:=16:32:52
Change:=-1.46
Volume:=5886239
Cur:=63.12
Bid:=63.0
Ask:=63.34
High:=64.64
Change %:=-2.26

(midd)
Open:=86.28
Low:=83.7
Time:=16:34:36
Change:=-2.75
Volume:=112465
Cur:=84.27
Bid:=84.31
Ask:=85.01
High:=86.28
Change %:=-3.16

(mig)
Open:=9.5
Low:=9.35
Time:=17:11:13
Change:=-0.19
Volume:=222859
Cur:=9.36
Bid:=9.05
Ask:=9.78
High:=9.55
Change %:=-1.99

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

(mjn)
Open:=68.7
Low:=66.79
Time:=16:30:42
Change:=-1.36
Volume:=2541016
Cur:=67.48
Bid:=63.35
Ask:=148.25
High:=68.7
Change %:=-1.98

(mksi)
Open:=25.92
Low:=24.96
Time:=16:13:18
Change:=-0.68
Volume:=548401
Cur:=25.31
Bid:=25.1
Ask:=25.81
High:=26.068
Change %:=-2.62

(mlhr)
Open:=24.6
Low:=24.08
Time:=10:45:25
Change:=-0.64
Volume:=343209
Cur:=24.12
Bid:=23.63
Ask:=24.78
High:=24.71
Change %:=-2.58

(mlnk)
Open:=4.32
Low:=4.19
Time:=16:19:25
Change:=-0.1
Volume:=185977
Cur:=4.23
Bid:=3.45
Ask:=5.0
High:=4.38
Change %:=-2.31

(mlr)
Open:=16.78
Low:=16.0
Time:=16:59:01
Change:=-0.71
Volume:=77272
Cur:=16.06
Bid:=15.01
Ask:=17.06
High:=16.78
Change %:=-4.23

(mmm)
Open:=89.69
Low:=87.75
Time:=7:52:03
Change:=-1.81
Volume:=6347078
Cur:=88.12
Bid:=88.11
Ask:=88.12
High:=89.72
Change %:=-2.01

(mms)
Open:=39.68
Low:=38.811
Time:=16:15:18
Change:=-0.98
Volume:=150840
Cur:=38.88
Bid:=38.05
Ask:=39.69
High:=39.8757
Change %:=-2.46

(mnro)
Open:=35.75
Low:=34.671
Time:=10:45:25
Change:=-0.75
Volume:=247671
Cur:=35.13
Bid:=35.16
Ask:=35.97
High:=35.7501
Change %:=-2.09

(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:=3.4
Low:=3.15
Time:=16:30:42
Change:=-0.25
Volume:=511734
Cur:=3.2
Bid:=2.7
Ask:=3.3
High:=3.4
Change %:=-7.25

(mpr)
Open:=10.86
Low:=10.05
Time:=16:44:07
Change:=-0.73
Volume:=59233
Cur:=10.23
Bid:=9.35
Ask:=10.78
High:=10.87
Change %:=-6.66

(mpx)
Open:=5.77
Low:=5.24
Time:=16:04:03
Change:=-0.27
Volume:=82545
Cur:=5.39
Bid:=5.15
Ask:=6.15
High:=5.77
Change %:=-4.77

(mrcy)
Open:=17.44
Low:=16.55
Time:=16:41:51
Change:=-0.73
Volume:=266764
Cur:=16.75
Bid:=16.34
Ask:=17.3
High:=17.44
Change %:=-4.18

(mrh)
Open:=18.16
Low:=18.0
Time:=16:03:24
Change:=-0.22
Volume:=741397
Cur:=18.08
Bid:=17.15
Ask:=18.5
High:=18.3
Change %:=-1.20

(mrk)
Open:=35.59
Low:=35.11
Time:=7:52:03
Change:=-0.6
Volume:=14151647
Cur:=35.19
Bid:=35.19
Ask:=35.21
High:=35.76
Change %:=-1.68

(mrvl)
Open:=15.38
Low:=15.01
Time:=16:08:01
Change:=-0.48
Volume:=8233146
Cur:=15.04
Bid:=14.97
Ask:=15.56
High:=15.38
Change %:=-3.09

(msft)
Open:=27.88
Low:=27.2
Time:=16:07:45
Change:=-0.75
Volume:=70576249
Cur:=27.33
Bid:=27.29
Ask:=27.3
High:=27.985
Change %:=-2.67

(mtb)
Open:=87.97
Low:=87.05
Time:=17:21:54
Change:=-1.11
Volume:=745130
Cur:=87.14
Bid:=86.4
Ask:=90.25
High:=88.51
Change %:=-1.26

(mtn)
Open:=45.85
Low:=44.99
Time:=16:30:42
Change:=-0.85
Volume:=303651
Cur:=45.2
Bid:=44.15
Ask:=46.0
High:=45.85
Change %:=-1.85

(mtrx)
Open:=13.87
Low:=13.55
Time:=10:45:25
Change:=0.17
Volume:=174904
Cur:=14.13
Bid:=12.79
Ask:=14.94
High:=14.3
Change %:=1.22

(mu)
Open:=7.8
Low:=7.38
Time:=10:45:25
Change:=-0.425
Volume:=45032071
Cur:=7.43
Bid:=7.37
Ask:=7.38
High:=7.8
Change %:=-5.41

(mvis)
Open:=1.14
Low:=1.05
Time:=10:45:25
Change:=-0.09
Volume:=921163
Cur:=1.05
Bid:=1.03
Ask:=1.08
High:=1.15
Change %:=-7.89

(mw)
Open:=33.84
Low:=32.53
Time:=16:30:42
Change:=-1.41
Volume:=625291
Cur:=32.57
Bid:=31.84
Ask:=32.6
High:=34.01
Change %:=-4.15

(mwa)
Open:=3.49
Low:=3.18
Time:=16:50:35
Change:=-0.26
Volume:=3239449
Cur:=3.25
Bid:=3.24
Ask:=3.56
High:=3.5
Change %:=-7.41

(mwv)
Open:=33.05
Low:=31.71
Time:=16:31:36
Change:=-1.01
Volume:=2030850
Cur:=32.03
Bid:=31.35
Ask:=33.69
High:=33.16
Change %:=-3.06

(mww)
Open:=13.49
Low:=13.09
Time:=16:31:23
Change:=-0.48
Volume:=3497621
Cur:=13.14
Bid:=13.0
Ask:=13.46
High:=13.5396
Change %:=-3.52

(mxim)
Open:=23.04
Low:=22.08
Time:=16:00:04
Change:=-1.015
Volume:=3691207
Cur:=22.38
Bid:=22.33
Ask:=22.38
High:=23.07
Change %:=-4.34

(mxl)
Open:=7.11
Low:=6.93
Time:=7:52:03
Change:=-0.12
Volume:=120399
Cur:=6.97
Bid:=6.75
Ask:=7.31
High:=7.14
Change %:=-1.69

(myl)
Open:=23.36
Low:=22.77
Time:=10:45:25
Change:=-0.65
Volume:=8007169
Cur:=22.9
Bid:=22.77
Ask:=22.87
High:=23.54
Change %:=-2.76

(nafc)
Open:=36.56
Low:=35.71
Time:=16:39:44
Change:=-0.79
Volume:=194033
Cur:=35.84
Bid:=35.44
Ask:=36.26
High:=36.56
Change %:=-2.16

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

(natr)
Open:=18.25
Low:=17.34
Time:=10:45:25
Change:=-1.01
Volume:=39458
Cur:=17.45
Bid:=14.51
Ask:=19.14
High:=18.36
Change %:=-5.47

(nauh)
Open:=9.53
Low:=9.21
Time:=16:00:18
Change:=0.3
Volume:=45300
Cur:=9.81
Bid:=8.91
Ask:=10.6
High:=10.0
Change %:=3.15

(nc)
Open:=92.44
Low:=90.306
Time:=7:52:03
Change:=-1.83
Volume:=40560
Cur:=91.02
Bid:=87.16
Ask:=94.06
High:=92.96
Change %:=-1.97

(ncs)
Open:=11.04
Low:=10.74
Time:=16:30:42
Change:=-0.26
Volume:=133694
Cur:=10.9
Bid:=10.71
Ask:=11.3
High:=11.06
Change %:=-2.33

(nct)
Open:=6.12
Low:=5.85
Time:=16:32:23
Change:=-0.22
Volume:=932066
Cur:=5.93
Bid:=5.86
Ask:=6.04
High:=6.15
Change %:=-3.58

(ndsn)
Open:=54.86
Low:=52.46
Time:=16:45:42
Change:=-2.65
Volume:=386325
Cur:=52.6
Bid:=50.72
Ask:=56.15
High:=54.98
Change %:=-4.80

(nee)
Open:=57.28
Low:=56.37
Time:=16:30:42
Change:=-0.71
Volume:=2435345
Cur:=56.65
Bid:=56.35
Ask:=56.97
High:=57.35
Change %:=-1.24

(neog)
Open:=42.68
Low:=39.32
Time:=10:45:25
Change:=-3.04
Volume:=322760
Cur:=39.67
Bid:=39.67
Ask:=40.52
High:=42.68
Change %:=-7.12

(netl)
Open:=37.63
Low:=35.05
Time:=17:30:19
Change:=-2.89
Volume:=3401491
Cur:=35.38
Bid:=35.01
Ask:=36.98
High:=37.63
Change %:=-7.55

(newp)
Open:=16.64
Low:=16.01
Time:=16:36:39
Change:=-0.74
Volume:=243591
Cur:=16.07
Bid:=16.01
Ask:=16.2
High:=16.74
Change %:=-4.40

(nfg)
Open:=73.62
Low:=72.45
Time:=7:52:03
Change:=-0.69
Volume:=807577
Cur:=73.05
Bid:=72.31
Ask:=73.86
High:=74.02
Change %:=-0.94

(nflx)
Open:=269.57
Low:=267.2
Time:=10:45:25
Change:=2.51
Volume:=5432174
Cur:=269.42
Bid:=269.25
Ask:=269.46
High:=274.0
Change %:=0.94

(ngpc)
Open:=8.0
Low:=7.82
Time:=16:22:01
Change:=-0.18
Volume:=99204
Cur:=7.83
Bid:=7.19
Ask:=8.48
High:=8.05
Change %:=-2.25

(ngsx)
Open:=1.75
Low:=1.67
Time:=10:45:25
Change:=0.21
Volume:=519322
Cur:=1.96
Bid:=1.95
Ask:=2.14
High:=2.19
Change %:=12.00

(nhi)
Open:=46.44
Low:=45.34
Time:=16:42:22
Change:=-0.82
Volume:=107219
Cur:=45.74
Bid:=44.73
Ask:=46.58
High:=46.44
Change %:=-1.76

(nihd)
Open:=42.17
Low:=41.33
Time:=10:45:25
Change:=-0.95
Volume:=1815379
Cur:=41.69
Bid:=40.86
Ask:=41.68
High:=42.37
Change %:=-2.23

(nktr)
Open:=6.82
Low:=6.315
Time:=16:39:47
Change:=-0.37
Volume:=1796270
Cur:=6.44
Bid:=6.2
Ask:=6.78
High:=6.86
Change %:=-5.43

(nor)
Open:=13.65
Low:=13.05
Time:=7:52:03
Change:=0.03
Volume:=598477
Cur:=13.38
Bid:=12.86
Ask:=15.44
High:=14.07
Change %:=0.22

(nsit)
Open:=17.82
Low:=16.69
Time:=16:34:11
Change:=-1.14
Volume:=380393
Cur:=16.78
Bid:=16.42
Ask:=16.84
High:=17.82
Change %:=-6.36

(nsr)
Open:=25.93
Low:=25.651
Time:=7:52:03
Change:=-0.12
Volume:=383414
Cur:=25.84
Bid:=25.85
Ask:=26.83
High:=25.95
Change %:=-0.46

(ntap)
Open:=49.62
Low:=47.17
Time:=10:45:25
Change:=-2.9
Volume:=9567908
Cur:=47.28
Bid:=47.07
Ask:=47.25
High:=49.74
Change %:=-5.78

(ntct)
Open:=15.5
Low:=15.1
Time:=16:53:35
Change:=-0.33
Volume:=497533
Cur:=15.29
Bid:=14.89
Ask:=15.77
High:=15.5
Change %:=-2.11

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

(nue)
Open:=39.5
Low:=38.95
Time:=7:52:03
Change:=-0.72
Volume:=5882313
Cur:=38.99
Bid:=38.99
Ask:=39.1
High:=39.62
Change %:=-1.81

(nutr)
Open:=14.94
Low:=14.26
Time:=16:00:03
Change:=-0.5
Volume:=31565
Cur:=14.43
Bid:=0.01
Ask:=16.0
High:=14.94
Change %:=-3.35

(nuva)
Open:=30.14
Low:=28.85
Time:=10:45:25
Change:=-1.4
Volume:=2143542
Cur:=29.08
Bid:=28.45
Ask:=29.78
High:=30.16
Change %:=-4.59

(nvax)
Open:=2.0
Low:=1.86
Time:=10:45:25
Change:=-0.14
Volume:=969241
Cur:=1.86
Bid:=1.86
Ask:=1.88
High:=2.03
Change %:=-7.00

(nvda)
Open:=14.2
Low:=13.82
Time:=16:07:39
Change:=-0.545
Volume:=16190737
Cur:=13.855
Bid:=13.82
Ask:=13.83
High:=14.27
Change %:=-3.78

(nwbi)
Open:=12.25
Low:=12.08
Time:=17:13:20
Change:=-0.18
Volume:=961109
Cur:=12.1
Bid:=12.11
Ask:=12.57
High:=12.25
Change %:=-1.47

(nwe)
Open:=32.07
Low:=31.27
Time:=7:52:03
Change:=-0.85
Volume:=451046
Cur:=31.98
Bid:=31.0
Ask:=34.11
High:=33.07
Change %:=-2.59

(nwl)
Open:=15.0
Low:=14.56
Time:=16:39:36
Change:=-0.42
Volume:=5029998
Cur:=14.68
Bid:=14.54
Ask:=14.76
High:=15.04
Change %:=-2.78

(nwsa)
Open:=15.99
Low:=15.865
Time:=10:45:25
Change:=-0.155
Volume:=23115970
Cur:=16.0
Bid:=16.0
Ask:=16.02
High:=16.18
Change %:=-0.96

(nxst)
Open:=9.16
Low:=8.97
Time:=17:09:59
Change:=-0.21
Volume:=87865
Cur:=8.99
Bid:=8.11
Ask:=10.0
High:=9.36
Change %:=-2.28

(nyny)
Open:=0.96
Low:=0.9
Time:=16:00:26
Change:=-0.0189
Volume:=155521
Cur:=0.9511
Bid:=0.91
Ask:=0.985
High:=1.01
Change %:=-1.95

(nyt)
Open:=8.92
Low:=8.64
Time:=16:30:42
Change:=-0.35
Volume:=1895845
Cur:=8.66
Bid:=8.6
Ask:=8.71
High:=8.97
Change %:=-3.88

(nyx)
Open:=35.2
Low:=34.14
Time:=16:30:42
Change:=-1.04
Volume:=2904594
Cur:=34.24
Bid:=34.07
Ask:=34.45
High:=35.2
Change %:=-2.95

(oabc)
Open:=14.5
Low:=14.25
Time:=16:25:40
Change:=-0.25
Volume:=25160
Cur:=14.25
Bid:=13.46
Ask:=15.35
High:=14.5
Change %:=-1.72

(ob)
Open:=13.0
Low:=12.76
Time:=16:47:56
Change:=-0.13
Volume:=220897
Cur:=12.87
Bid:=12.7
Ask:=12.99
High:=13.13
Change %:=-1.00

(oclr)
Open:=5.9
Low:=5.4
Time:=10:45:25
Change:=-0.57
Volume:=2417110
Cur:=5.42
Bid:=5.38
Ask:=5.42
High:=5.9
Change %:=-9.52

(oeh)
Open:=10.0
Low:=9.79
Time:=16:49:38
Change:=-0.2
Volume:=814058
Cur:=9.85
Bid:=9.77
Ask:=9.97
High:=10.08
Change %:=-1.99

(ofix)
Open:=42.95
Low:=41.32
Time:=16:23:10
Change:=-1.51
Volume:=364549
Cur:=41.48
Bid:=41.5
Ask:=41.96
High:=42.95
Change %:=-3.51

(oksb)
Open:=6.72
Low:=6.36
Time:=10:45:25
Change:=-0.08
Volume:=927794
Cur:=6.36
Bid:=6.23
Ask:=6.54
High:=6.88
Change %:=-1.24

(ompi)
Open:=10.45
Low:=10.19
Time:=10:45:25
Change:=-0.21
Volume:=86347
Cur:=10.25
Bid:=9.91
Ask:=11.43
High:=10.55
Change %:=-2.01

(onb)
Open:=10.32
Low:=10.1
Time:=16:30:42
Change:=-0.27
Volume:=545526
Cur:=10.11
Bid:=10.04
Ask:=10.51
High:=10.32
Change %:=-2.60

(onxx)
Open:=33.73
Low:=32.16
Time:=10:45:25
Change:=-1.6
Volume:=1135231
Cur:=32.49
Bid:=31.67
Ask:=32.96
High:=33.78
Change %:=-4.69

(opxt)
Open:=2.17
Low:=2.06
Time:=10:45:25
Change:=-0.11
Volume:=1014942
Cur:=2.1
Bid:=2.1
Ask:=2.21
High:=2.26
Change %:=-4.98

(opy)
Open:=27.43
Low:=25.8
Time:=16:34:42
Change:=-1.43
Volume:=33065
Cur:=26.04
Bid:=23.72
Ask:=28.38
High:=27.5
Change %:=-5.21

(orb)
Open:=17.99
Low:=17.37
Time:=16:30:42
Change:=-0.71
Volume:=293353
Cur:=17.41
Bid:=17.32
Ask:=17.52
High:=17.99
Change %:=-3.92

(orcc)
Open:=3.48
Low:=3.46
Time:=16:46:24
Change:=0.01
Volume:=62641
Cur:=3.51
Bid:=2.21
Ask:=3.56
High:=3.54
Change %:=0.29

(orcl)
Open:=31.81
Low:=30.62
Time:=10:45:25
Change:=-1.435
Volume:=42540028
Cur:=30.71
Bid:=30.6
Ask:=30.68
High:=31.84
Change %:=-4.46

(orly)
Open:=61.69
Low:=61.165
Time:=10:45:25
Change:=-0.66
Volume:=1728652
Cur:=61.45
Bid:=59.0
Ask:=61.42
High:=61.97
Change %:=-1.06

(osir)
Open:=7.3
Low:=7.08
Time:=10:45:25
Change:=-0.16
Volume:=68966
Cur:=7.21
Bid:=7.01
Ask:=8.02
High:=7.43
Change %:=-2.17

(osur)
Open:=8.77
Low:=8.4
Time:=10:45:25
Change:=-0.35
Volume:=294058
Cur:=8.52
Bid:=8.14
Ask:=8.57
High:=8.91
Change %:=-3.95

(outd)
Open:=6.78
Low:=6.54
Time:=10:45:25
Change:=-0.11
Volume:=80091
Cur:=6.69
Bid:=5.94
Ask:=7.07
High:=6.78
Change %:=-1.62

(oxm)
Open:=38.0
Low:=37.4
Time:=7:52:03
Change:=-0.54
Volume:=195181
Cur:=37.56
Bid:=36.83
Ask:=38.42
High:=38.12
Change %:=-1.42

(oxps)
Open:=15.31
Low:=15.01
Time:=17:33:15
Change:=-0.4
Volume:=817094
Cur:=15.07
Bid:=14.01
Ask:=15.37
High:=15.31
Change %:=-2.59

(oxy)
Open:=102.52
Low:=100.65
Time:=16:10:18
Change:=-3.43
Volume:=7588233
Cur:=101.4
Bid:=101.03
Ask:=101.35
High:=102.52
Change %:=-3.27

(oyog)
Open:=103.47
Low:=100.0
Time:=16:00:19
Change:=-2.17
Volume:=56577
Cur:=101.73
Bid:=96.97
Ask:=106.66
High:=104.8
Change %:=-2.09

(ozrk)
Open:=52.6
Low:=51.37
Time:=17:03:30
Change:=-1.2
Volume:=95656
Cur:=51.46
Bid:=24.32
Ask:=53.81
High:=52.68
Change %:=-2.28

(pacr)
Open:=4.67
Low:=4.61
Time:=10:45:25
Change:=0.1
Volume:=532839
Cur:=4.8
Bid:=4.09
Ask:=5.15
High:=4.83
Change %:=2.13

(pag)
Open:=23.74
Low:=22.96
Time:=17:34:10
Change:=-0.94
Volume:=995608
Cur:=23.02
Bid:=22.89
Ask:=23.15
High:=23.75
Change %:=-3.92

(panl)
Open:=31.95
Low:=31.0
Time:=10:45:25
Change:=-1.2
Volume:=814103
Cur:=31.2
Bid:=30.48
Ask:=31.79
High:=32.2
Change %:=-3.70

(pay)
Open:=40.91
Low:=39.24
Time:=7:52:03
Change:=-1.21
Volume:=2922987
Cur:=39.5
Bid:=39.54
Ask:=40.76
High:=41.88
Change %:=-2.97

(payx)
Open:=29.39
Low:=28.75
Time:=10:45:25
Change:=-0.735
Volume:=3563544
Cur:=28.79
Bid:=28.75
Ask:=28.76
High:=29.47
Change %:=-2.49

(pbct)
Open:=13.1
Low:=12.91
Time:=10:45:25
Change:=-0.11
Volume:=6783380
Cur:=13.01
Bid:=12.87
Ask:=12.99
High:=13.15
Change %:=-0.84

(pbh)
Open:=12.96
Low:=12.45
Time:=16:30:42
Change:=-0.49
Volume:=261123
Cur:=12.55
Bid:=12.56
Ask:=12.98
High:=13.03
Change %:=-3.76

(pbi)
Open:=22.06
Low:=21.77
Time:=16:30:42
Change:=-0.36
Volume:=2015059
Cur:=21.78
Bid:=21.71
Ask:=21.92
High:=22.13
Change %:=-1.63

(pbny)
Open:=7.78
Low:=7.55
Time:=16:41:54
Change:=-0.22
Volume:=170505
Cur:=7.59
Bid:=7.25
Ask:=7.94
High:=7.9
Change %:=-2.82

(pby)
Open:=11.43
Low:=11.07
Time:=16:30:42
Change:=-0.26
Volume:=729613
Cur:=11.25
Bid:=11.2
Ask:=11.32
High:=11.51
Change %:=-2.26

(pcar)
Open:=45.11
Low:=43.56
Time:=10:45:25
Change:=-1.165
Volume:=6312285
Cur:=43.85
Bid:=43.66
Ask:=43.8
High:=45.18
Change %:=-2.59

(pccc)
Open:=8.05
Low:=7.76
Time:=10:45:25
Change:=-0.24
Volume:=38064
Cur:=7.84
Bid:=7.76
Ask:=8.4
High:=8.06
Change %:=-2.97

(pch)
Open:=34.38
Low:=33.26
Time:=10:45:25
Change:=-1.12
Volume:=349180
Cur:=33.3
Bid:=33.29
Ask:=33.66
High:=34.76
Change %:=-3.25

(pcln)
Open:=532.38
Low:=516.01
Time:=16:07:39
Change:=-16.46
Volume:=663992
Cur:=517.21
Bid:=516.86
Ask:=517.18
High:=534.7
Change %:=-3.08

(pcs)
Open:=16.75
Low:=16.41
Time:=16:34:42
Change:=-0.45
Volume:=2231333
Cur:=16.45
Bid:=16.29
Ask:=16.85
High:=16.82
Change %:=-2.66

(pdm)
Open:=20.94
Low:=20.35
Time:=16:30:42
Change:=-0.64
Volume:=1065823
Cur:=20.35
Bid:=20.05
Ask:=20.89
High:=20.98
Change %:=-3.05

(peb)
Open:=20.22
Low:=19.8
Time:=7:52:03
Change:=-0.31
Volume:=404200
Cur:=19.8
Bid:=19.76
Ask:=20.05
High:=20.22
Change %:=-1.54

(peet)
Open:=59.79
Low:=57.441
Time:=10:45:25
Change:=-2.32
Volume:=171106
Cur:=57.9
Bid:=58.71
Ask:=61.66
High:=61.28
Change %:=-3.85

(pei)
Open:=15.87
Low:=15.22
Time:=16:03:03
Change:=-0.78
Volume:=616412
Cur:=15.22
Bid:=14.82
Ask:=15.75
High:=15.92
Change %:=-4.88

(petm)
Open:=45.42
Low:=43.57
Time:=17:01:20
Change:=-1.66
Volume:=1347323
Cur:=43.61
Bid:=43.35
Ask:=43.98
High:=45.42
Change %:=-3.67

(pfcb)
Open:=35.18
Low:=33.246
Time:=16:24:10
Change:=-4.75
Volume:=4648400
Cur:=34.5
Bid:=34.0
Ask:=35.49
High:=35.7
Change %:=-12.10

(pfe)
Open:=19.53
Low:=19.26
Time:=7:52:03
Change:=-0.33
Volume:=39847290
Cur:=19.3
Bid:=19.3
Ask:=19.28
High:=19.62
Change %:=-1.68

(pg)
Open:=63.03
Low:=62.15
Time:=16:01:21
Change:=-0.89
Volume:=10969380
Cur:=62.2
Bid:=62.22
Ask:=62.22
High:=63.119
Change %:=-1.41

(pgi)
Open:=8.56
Low:=8.49
Time:=7:52:03
Change:=-0.13
Volume:=283602
Cur:=8.52
Bid:=8.23
Ask:=8.93
High:=8.66
Change %:=-1.50

(pgn)
Open:=47.36
Low:=47.19
Time:=16:50:30
Change:=-0.21
Volume:=1424464
Cur:=47.26
Bid:=47.02
Ask:=47.56
High:=47.44
Change %:=-0.44

(pgnx)
Open:=6.15
Low:=5.6
Time:=16:41:49
Change:=-0.58
Volume:=140783
Cur:=5.63
Bid:=5.31
Ask:=5.94
High:=6.15
Change %:=-9.34

(pgti)
Open:=1.98
Low:=1.86
Time:=16:00:03
Change:=-0.09
Volume:=12995
Cur:=1.87
Bid:=1.51
Ask:=1.9
High:=1.98
Change %:=-4.59

(phh)
Open:=19.16
Low:=18.88
Time:=17:35:00
Change:=-0.32
Volume:=697415
Cur:=18.88
Bid:=18.52
Ask:=19.44
High:=19.23
Change %:=-1.67

(phiik)
Open:=21.65
Low:=21.63
Time:=10:45:25
Change:=-0.08
Volume:=41148
Cur:=21.71
Bid:=20.35
Ask:=22.33
High:=22.11
Change %:=-0.37

(phm)
Open:=7.18
Low:=6.98
Time:=16:30:42
Change:=-0.27
Volume:=9599159
Cur:=7.0
Bid:=7.0
Ask:=7.23
High:=7.28
Change %:=-3.71

(pike)
Open:=9.04
Low:=8.57
Time:=16:03:33
Change:=-0.51
Volume:=46688
Cur:=8.63
Bid:=7.87
Ask:=9.92
High:=9.04
Change %:=-5.58

(pke)
Open:=27.62
Low:=26.46
Time:=16:30:42
Change:=-1.25
Volume:=61371
Cur:=26.59
Bid:=24.18
Ask:=27.38
High:=27.62
Change %:=-4.49

(pki)
Open:=25.71
Low:=24.9
Time:=16:09:01
Change:=-0.9
Volume:=1166134
Cur:=24.91
Bid:=24.76
Ask:=25.2
High:=25.74
Change %:=-3.49

(pl)
Open:=21.94
Low:=21.32
Time:=16:30:42
Change:=-0.8
Volume:=520419
Cur:=21.34
Bid:=21.24
Ask:=21.44
High:=22.05
Change %:=-3.61

(plce)
Open:=49.5
Low:=47.66
Time:=10:45:25
Change:=-1.66
Volume:=599044
Cur:=47.89
Bid:=47.94
Ask:=48.86
High:=49.609
Change %:=-3.35

(plcm)
Open:=29.57
Low:=27.66
Time:=10:45:25
Change:=-1.63
Volume:=3217933
Cur:=28.3
Bid:=27.67
Ask:=28.82
High:=29.635
Change %:=-5.45

(plfe)
Open:=11.37
Low:=11.26
Time:=10:45:25
Change:=-0.11
Volume:=57780
Cur:=11.27
Bid:=10.8
Ask:=11.4
High:=11.37
Change %:=-0.97

(plpc)
Open:=66.86
Low:=64.53
Time:=17:00:00
Change:=-2.57
Volume:=5569
Cur:=64.53
Bid:=61.33
Ask:=70.23
High:=66.86
Change %:=-3.83

(pm)
Open:=71.48
Low:=71.48
Time:=16:30:42
Change:=-0.15
Volume:=5791314
Cur:=71.77
Bid:=71.52
Ask:=72.16
High:=72.56
Change %:=-0.21

(pnm)
Open:=16.22
Low:=16.22
Time:=16:38:13
Change:=-0.06
Volume:=740890
Cur:=16.24
Bid:=16.16
Ask:=16.67
High:=16.34
Change %:=-0.37

(pnra)
Open:=123.18
Low:=115.84
Time:=16:20:09
Change:=-12.48
Volume:=1969052
Cur:=116.8
Bid:=116.9
Ask:=117.17
High:=123.2
Change %:=-9.65

(pnw)
Open:=43.64
Low:=43.24
Time:=16:30:42
Change:=-0.49
Volume:=951469
Cur:=43.24
Bid:=43.01
Ask:=43.52
High:=43.68
Change %:=-1.12

(pnx)
Open:=2.38
Low:=2.36
Time:=17:35:00
Change:=-0.01
Volume:=594942
Cur:=2.39
Bid:=2.3
Ask:=2.51
High:=2.4
Change %:=-0.42

(podd)
Open:=20.24
Low:=19.5
Time:=10:45:25
Change:=-0.69
Volume:=466268
Cur:=19.66
Bid:=19.08
Ask:=20.12
High:=20.51
Change %:=-3.39

(powi)
Open:=37.8
Low:=35.67
Time:=16:53:15
Change:=-2.31
Volume:=333622
Cur:=35.76
Bid:=34.96
Ask:=36.51
High:=37.8
Change %:=-6.07

(ppc)
Open:=5.43
Low:=4.99
Time:=17:35:01
Change:=-0.26
Volume:=1156488
Cur:=5.14
Bid:=5.0
Ask:=5.41
High:=5.43
Change %:=-4.81

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

(ppg)
Open:=86.2
Low:=84.91
Time:=7:52:03
Change:=-1.59
Volume:=1262927
Cur:=85.0
Bid:=84.56
Ask:=85.0
High:=86.53
Change %:=-1.84

(pq)
Open:=8.27
Low:=8.19
Time:=16:30:42
Change:=0.03
Volume:=1299581
Cur:=8.36
Bid:=8.09
Ask:=8.66
High:=8.58
Change %:=0.36

(praa)
Open:=80.0
Low:=79.08
Time:=16:40:32
Change:=-1.01
Volume:=109086
Cur:=79.19
Bid:=63.31
Ask:=82.59
High:=80.58
Change %:=-1.26

(prgo)
Open:=93.22
Low:=91.01
Time:=10:45:25
Change:=-2.46
Volume:=438148
Cur:=91.22
Bid:=91.16
Ask:=91.56
High:=93.64
Change %:=-2.63

(prim)
Open:=12.04
Low:=11.55
Time:=10:45:25
Change:=-0.13
Volume:=255345
Cur:=11.95
Bid:=11.87
Ask:=12.14
High:=12.25
Change %:=-1.08

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

(prs)
Open:=5.91
Low:=5.61
Time:=17:25:46
Change:=-0.12
Volume:=72828
Cur:=5.79
Bid:=5.22
Ask:=6.46
High:=5.92
Change %:=-2.03

(prsp)
Open:=42.79
Low:=41.59
Time:=17:06:32
Change:=-1.33
Volume:=457366
Cur:=41.6
Bid:=40.81
Ask:=42.54
High:=42.79
Change %:=-3.10

(prx)
Open:=33.35
Low:=32.52
Time:=17:28:12
Change:=-0.72
Volume:=293331
Cur:=32.68
Bid:=32.06
Ask:=33.51
High:=33.35
Change %:=-2.16

(pss)
Open:=12.49
Low:=11.98
Time:=16:49:39
Change:=-0.34
Volume:=2201783
Cur:=12.17
Bid:=11.75
Ask:=12.56
High:=12.51
Change %:=-2.72

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

(pva)
Open:=13.58
Low:=13.08
Time:=16:30:42
Change:=-0.32
Volume:=745549
Cur:=13.38
Bid:=13.07
Ask:=13.8
High:=13.59
Change %:=-2.34

(pvtb)
Open:=12.44
Low:=11.99
Time:=10:45:25
Change:=-0.97
Volume:=1834237
Cur:=12.03
Bid:=11.61
Ask:=12.2
High:=12.79
Change %:=-7.46

(pzn)
Open:=5.95
Low:=5.85
Time:=7:52:03
Change:=-0.03
Volume:=27661
Cur:=5.93
Bid:=5.71
Ask:=6.28
High:=6.0
Change %:=-0.50

(pzz)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.1
Low:=30.555
Time:=10:45:25
Change:=-0.2
Volume:=226875
Cur:=31.05
Bid:=30.36
Ask:=31.62
High:=31.29
Change %:=-0.64

(qcom)
Open:=56.0
Low:=54.3915
Time:=10:45:25
Change:=-1.95
Volume:=15399586
Cur:=54.59
Bid:=54.33
Ask:=54.4
High:=56.15
Change %:=-3.45

(qcor)
Open:=30.27
Low:=30.0
Time:=17:07:29
Change:=6.5
Volume:=7851897
Cur:=32.5
Bid:=32.06
Ask:=32.53
High:=32.78
Change %:=25.00

(qdel)
Open:=15.3
Low:=14.57
Time:=16:52:50
Change:=-0.81
Volume:=172520
Cur:=14.59
Bid:=14.31
Ask:=15.07
High:=15.4
Change %:=-5.26

(qgen)
Open:=17.37
Low:=17.06
Time:=10:45:25
Change:=-0.16
Volume:=2840549
Cur:=17.13
Bid:=17.0
Ask:=17.13
High:=17.42
Change %:=-0.93

(qlty)
Open:=11.78
Low:=11.23
Time:=17:00:25
Change:=-0.64
Volume:=80791
Cur:=11.26
Bid:=10.89
Ask:=11.67
High:=11.89
Change %:=-5.38

(r)
Open:=59.86
Low:=57.33
Time:=7:52:03
Change:=0.23
Volume:=1344995
Cur:=57.88
Bid:=57.57
Ask:=57.83
High:=60.383
Change %:=0.40

(rad)
Open:=1.27
Low:=1.21
Time:=7:52:03
Change:=-0.07
Volume:=16495659
Cur:=1.21
Bid:=1.2
Ask:=1.21
High:=1.28
Change %:=-5.47

(rah)
Open:=87.53
Low:=86.6
Time:=16:30:42
Change:=-0.67
Volume:=482697
Cur:=86.81
Bid:=79.73
Ask:=96.95
High:=87.64
Change %:=-0.77

(ras)
Open:=5.71
Low:=5.47
Time:=16:30:42
Change:=-0.26
Volume:=906023
Cur:=5.49
Bid:=5.49
Ask:=5.63
High:=5.74
Change %:=-4.52

(rden)
Open:=32.68
Low:=32.01
Time:=16:23:40
Change:=-0.81
Volume:=145125
Cur:=32.12
Bid:=31.31
Ask:=32.74
High:=32.89
Change %:=-2.46

(recn)
Open:=13.2
Low:=13.04
Time:=16:55:32
Change:=0.11
Volume:=518774
Cur:=13.4
Bid:=12.93
Ask:=13.78
High:=13.43
Change %:=0.83

(reg)
Open:=46.53
Low:=45.11
Time:=16:19:52
Change:=-1.63
Volume:=644571
Cur:=45.13
Bid:=44.74
Ask:=45.52
High:=46.53
Change %:=-3.49

(ren)
Open:=16.9
Low:=16.385
Time:=16:30:42
Change:=-0.5
Volume:=308589
Cur:=16.53
Bid:=16.1
Ask:=16.94
High:=16.9799
Change %:=-2.94

(rev)
Open:=17.54
Low:=16.96
Time:=16:05:01
Change:=0.08
Volume:=141166
Cur:=17.78
Bid:=17.32
Ask:=17.9
High:=17.86
Change %:=0.45

(revu)
Open:=0.2996
Low:=0.2503
Time:=16:40:29
Change:=-0.0308
Volume:=452992
Cur:=0.2503
Bid:=0.2501
Ask:=0.3397
High:=0.2996
Change %:=-10.96

(rfmd)
Open:=6.74
Low:=6.51
Time:=10:45:25
Change:=0.08
Volume:=19780045
Cur:=6.53
Bid:=6.57
Ask:=6.62
High:=6.93
Change %:=1.24

(rgr)
Open:=24.51
Low:=22.71
Time:=16:30:42
Change:=-0.6
Volume:=166899
Cur:=24.07
Bid:=24.07
Ask:=25.1
High:=24.51
Change %:=-2.43

(rhi)
Open:=27.93
Low:=27.1
Time:=16:30:42
Change:=-0.89
Volume:=2557841
Cur:=27.17
Bid:=26.88
Ask:=27.2
High:=28.03
Change %:=-3.17

(rigl)
Open:=9.17
Low:=8.67
Time:=10:45:25
Change:=-0.45
Volume:=388211
Cur:=8.77
Bid:=8.46
Ask:=9.17
High:=9.24
Change %:=-4.88

(rimm)
Open:=26.96
Low:=25.66
Time:=10:45:25
Change:=-1.68
Volume:=22251397
Cur:=25.71
Bid:=25.73
Ask:=25.8
High:=26.98
Change %:=-6.13

(rjet)
Open:=4.41
Low:=4.28
Time:=16:29:43
Change:=-0.1
Volume:=534696
Cur:=4.34
Bid:=4.33
Ask:=4.64
High:=4.43
Change %:=-2.25

(rkt)
Open:=63.5
Low:=61.75
Time:=7:52:03
Change:=-1.52
Volume:=1022819
Cur:=61.91
Bid:=60.18
Ask:=63.85
High:=63.68
Change %:=-2.40

(rli)
Open:=65.6
Low:=64.31
Time:=7:52:03
Change:=-1.3
Volume:=76867
Cur:=64.38
Bid:=51.19
Ask:=66.29
High:=65.6
Change %:=-1.98

(rloc)
Open:=18.94
Low:=18.0
Time:=10:45:25
Change:=-0.76
Volume:=71962
Cur:=18.33
Bid:=14.67
Ask:=19.3
High:=19.21
Change %:=-3.98

(rnow)
Open:=30.02
Low:=28.5
Time:=10:45:25
Change:=-1.18
Volume:=370847
Cur:=28.83
Bid:=25.0
Ask:=29.77
High:=30.02
Change %:=-3.93

(rnr)
Open:=70.46
Low:=68.88
Time:=17:00:00
Change:=-0.7
Volume:=1239938
Cur:=71.0
Bid:=62.5
Ask:=71.68
High:=72.17
Change %:=-0.98

(rnst)
Open:=15.2
Low:=15.05
Time:=10:45:25
Change:=-0.09
Volume:=201494
Cur:=15.25
Bid:=15.17
Ask:=15.75
High:=15.36
Change %:=-0.59

(roc)
Open:=61.0
Low:=60.0008
Time:=16:35:36
Change:=1.91
Volume:=2494018
Cur:=60.57
Bid:=60.1
Ask:=62.02
High:=62.03
Change %:=3.26

(rocm)
Open:=9.1501
Low:=8.95
Time:=16:41:56
Change:=-0.06
Volume:=89391
Cur:=9.12
Bid:=8.35
Ask:=10.27
High:=9.5
Change %:=-0.65

(rodm)
Open:=1.52
Low:=1.49
Time:=16:58:38
Change:=-0.02
Volume:=111276
Cur:=1.5
Bid:=1.41
Ask:=1.71
High:=1.56
Change %:=-1.32

(roiak)
Open:=1.5
Low:=1.5
Time:=10:45:25
Change:=0.0
Volume:=77784
Cur:=1.53
Bid:=1.27
Ask:=1.73
High:=1.54
Change %:=0.00

(rok)
Open:=80.33
Low:=76.83
Time:=16:17:00
Change:=-3.59
Volume:=2266489
Cur:=77.07
Bid:=76.68
Ask:=77.6
High:=80.33
Change %:=-4.45

(rol)
Open:=19.09
Low:=19.02
Time:=7:52:03
Change:=-0.87
Volume:=371409
Cur:=19.26
Bid:=19.27
Ask:=30.0
High:=19.93
Change %:=-4.32

(roll)
Open:=39.95
Low:=37.87
Time:=16:49:50
Change:=-2.05
Volume:=104862
Cur:=38.12
Bid:=37.25
Ask:=38.89
High:=39.95
Change %:=-5.10

(rop)
Open:=85.59
Low:=83.01
Time:=17:09:49
Change:=-2.97
Volume:=613597
Cur:=83.23
Bid:=82.43
Ask:=83.55
High:=85.65
Change %:=-3.45

(rose)
Open:=53.83
Low:=53.22
Time:=10:45:25
Change:=-2.4
Volume:=1218209
Cur:=53.45
Bid:=53.19
Ask:=53.77
High:=55.32
Change %:=-4.30

(rost)
Open:=77.42
Low:=75.178
Time:=16:09:52
Change:=-2.25
Volume:=1229588
Cur:=75.34
Bid:=74.52
Ask:=75.4
High:=77.44
Change %:=-2.90

(rt)
Open:=9.27
Low:=9.08
Time:=16:55:20
Change:=-0.25
Volume:=1166397
Cur:=9.12
Bid:=9.02
Ask:=9.24
High:=9.31
Change %:=-2.67

(rtec)
Open:=9.52
Low:=9.27
Time:=10:45:25
Change:=-0.31
Volume:=203074
Cur:=9.29
Bid:=9.15
Ask:=9.66
High:=9.57
Change %:=-3.23

(rtix)
Open:=3.08
Low:=2.96
Time:=10:45:25
Change:=-0.13
Volume:=371041
Cur:=2.98
Bid:=2.91
Ask:=3.05
High:=3.12
Change %:=-4.18

(rue)
Open:=33.15
Low:=32.35
Time:=10:45:25
Change:=-0.42
Volume:=393230
Cur:=33.0
Bid:=32.28
Ask:=33.74
High:=33.44
Change %:=-1.26

(rwt)
Open:=14.63
Low:=14.36
Time:=7:52:03
Change:=-0.21
Volume:=996149
Cur:=14.45
Bid:=14.41
Ask:=14.85
High:=14.67
Change %:=-1.43

(safm)
Open:=45.78
Low:=44.23
Time:=16:02:57
Change:=-1.14
Volume:=327406
Cur:=44.9
Bid:=44.05
Ask:=44.83
High:=45.78
Change %:=-2.48

(saft)
Open:=40.96
Low:=40.13
Time:=16:41:14
Change:=-0.72
Volume:=66094
Cur:=40.26
Bid:=39.68
Ask:=40.65
High:=41.03
Change %:=-1.76

(sam)
Open:=91.43
Low:=90.18
Time:=17:06:37
Change:=-1.22
Volume:=67949
Cur:=90.48
Bid:=89.99
Ask:=90.52
High:=91.43
Change %:=-1.33

(sanm)
Open:=11.11
Low:=10.88
Time:=10:45:25
Change:=-0.1
Volume:=2277232
Cur:=11.09
Bid:=11.13
Ask:=11.35
High:=11.72
Change %:=-0.89

(sbib)
Open:=7.91
Low:=7.655
Time:=16:28:26
Change:=-0.19
Volume:=20436584
Cur:=7.73
Bid:=7.68
Ask:=7.71
High:=7.91
Change %:=-2.40

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

(sbsi)
Open:=20.12
Low:=19.95
Time:=16:40:58
Change:=-0.21
Volume:=53546
Cur:=19.96
Bid:=19.8
Ask:=20.19
High:=20.22
Change %:=-1.04

(sbux)
Open:=40.6
Low:=38.9
Time:=16:10:40
Change:=-1.21
Volume:=7358125
Cur:=38.97
Bid:=38.98
Ask:=39.02
High:=40.9
Change %:=-3.01

(scl)
Open:=77.01
Low:=77.01
Time:=7:52:03
Change:=3.14
Volume:=51235
Cur:=79.5
Bid:=79.58
Ask:=79.73
High:=79.83
Change %:=4.11

(scmp)
Open:=3.95
Low:=3.91
Time:=16:41:57
Change:=-0.01
Volume:=34102
Cur:=3.96
Bid:=3.16
Ask:=4.0
High:=3.98
Change %:=-0.25

(scs)
Open:=10.4
Low:=10.14
Time:=16:35:04
Change:=-0.18
Volume:=941557
Cur:=10.27
Bid:=9.91
Ask:=10.28
High:=10.4
Change %:=-1.72

(scvl)
Open:=32.29
Low:=31.0
Time:=10:45:25
Change:=-1.33
Volume:=103024
Cur:=31.06
Bid:=30.89
Ask:=33.33
High:=32.3
Change %:=-4.11

(seb)
Open:=2652.0
Low:=2575.0
Time:=13:37:24
Change:=-46.75
Volume:=1110
Cur:=2603.25
Bid:=2607.0
Ask:=2609.93
High:=2652.0
Change %:=-1.76

(see)
Open:=22.25
Low:=21.75
Time:=16:30:42
Change:=-0.65
Volume:=2054082
Cur:=21.8
Bid:=18.0
Ask:=24.0
High:=22.47
Change %:=-2.90

(seno)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=39.79
Low:=37.9
Time:=17:10:39
Change:=-2.13
Volume:=568885
Cur:=37.9
Bid:=37.68
Ask:=38.13
High:=39.98
Change %:=-5.32

(sfsf)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=72.18
Low:=70.63
Time:=10:45:25
Change:=-1.4
Volume:=452204
Cur:=70.81
Bid:=70.18
Ask:=70.89
High:=72.74
Change %:=-1.94

(shoo)
Open:=38.65
Low:=37.7
Time:=16:40:22
Change:=-0.91
Volume:=334868
Cur:=38.05
Bid:=37.19
Ask:=38.8
High:=38.679
Change %:=-2.34

(shw)
Open:=78.49
Low:=77.43
Time:=16:30:42
Change:=-1.3
Volume:=2632686
Cur:=77.64
Bid:=77.22
Ask:=77.89
High:=78.67
Change %:=-1.65

(sial)
Open:=70.0
Low:=68.04
Time:=16:10:29
Change:=-1.99
Volume:=948145
Cur:=68.16
Bid:=67.78
Ask:=68.11
High:=70.05
Change %:=-2.84

(simg)
Open:=6.24
Low:=6.0
Time:=10:45:25
Change:=-0.28
Volume:=883709
Cur:=6.03
Bid:=6.05
Ask:=6.32
High:=6.26
Change %:=-4.44

(siro)
Open:=52.35
Low:=50.74
Time:=17:35:01
Change:=-1.69
Volume:=337673
Cur:=50.87
Bid:=49.69
Ask:=52.7
High:=52.47
Change %:=-3.22

(sivb)
Open:=61.97
Low:=61.51
Time:=10:45:25
Change:=-0.71
Volume:=746883
Cur:=61.72
Bid:=61.37
Ask:=62.46
High:=62.66
Change %:=-1.14

(sji)
Open:=52.11
Low:=51.19
Time:=17:19:05
Change:=-0.95
Volume:=212706
Cur:=51.25
Bid:=50.78
Ask:=51.87
High:=52.11
Change %:=-1.82

(sjm)
Open:=78.75
Low:=78.3
Time:=17:08:07
Change:=-0.21
Volume:=692979
Cur:=78.65
Bid:=78.65
Ask:=79.04
High:=78.99
Change %:=-0.27

(sjw)
Open:=23.34
Low:=22.76
Time:=16:30:42
Change:=-0.61
Volume:=38361
Cur:=22.76
Bid:=22.0
Ask:=26.0
High:=23.34
Change %:=-2.61

(slh)
Open:=58.59
Low:=57.0
Time:=16:30:42
Change:=-1.76
Volume:=263002
Cur:=57.04
Bid:=55.43
Ask:=59.07
High:=58.66
Change %:=-2.99

(slrc)
Open:=24.0
Low:=23.41
Time:=10:45:25
Change:=-0.63
Volume:=433192
Cur:=23.43
Bid:=23.41
Ask:=23.65
High:=24.0396
Change %:=-2.62

(smg)
Open:=50.82
Low:=50.62
Time:=16:30:42
Change:=0.17
Volume:=1118042
Cur:=51.17
Bid:=50.91
Ask:=51.5
High:=51.57
Change %:=0.33

(smod)
Open:=9.19
Low:=9.17
Time:=15:59:59
Change:=-0.03
Volume:=1287711
Cur:=9.17
Bid:=9.17
Ask:=9.18
High:=9.2
Change %:=-0.33

(smrt)
Open:=9.46
Low:=9.38
Time:=16:18:11
Change:=-0.09
Volume:=224251
Cur:=9.45
Bid:=9.49
Ask:=9.77
High:=9.54
Change %:=-0.94

(smsi)
Open:=3.75
Low:=3.57
Time:=16:26:45
Change:=-0.2
Volume:=424274
Cur:=3.58
Bid:=3.4
Ask:=3.97
High:=3.79
Change %:=-5.29

(sndk)
Open:=43.5
Low:=41.98
Time:=10:45:25
Change:=-1.85
Volume:=8875817
Cur:=42.0
Bid:=41.98
Ask:=42.01
High:=43.53
Change %:=-4.22

(snh)
Open:=24.33
Low:=23.72
Time:=7:52:03
Change:=-0.57
Volume:=1406120
Cur:=23.81
Bid:=23.51
Ask:=24.33
High:=24.34
Change %:=-2.34

(solr)
Open:=14.35
Low:=13.43
Time:=10:45:25
Change:=-0.6
Volume:=7359252
Cur:=13.77
Bid:=13.77
Ask:=13.93
High:=14.4
Change %:=-4.18

(sonc)
Open:=10.78
Low:=10.6
Time:=10:45:25
Change:=-0.1
Volume:=1045812
Cur:=10.79
Bid:=10.65
Ask:=10.9
High:=10.86
Change %:=-0.92

(sone)
Open:=9.26
Low:=9.25
Time:=10:45:25
Change:=0.01
Volume:=4922800
Cur:=9.27
Bid:=9.26
Ask:=9.42
High:=9.34
Change %:=0.11

(spec)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=16.17
Low:=15.88
Time:=10:45:25
Change:=-0.36
Volume:=11654829
Cur:=15.955
Bid:=15.88
Ask:=15.91
High:=16.25
Change %:=-2.21

(spmd)
Open:=3.83
Low:=3.65
Time:=10:45:25
Change:=-0.08
Volume:=85271
Cur:=3.77
Bid:=3.4
Ask:=3.89
High:=3.85
Change %:=-2.08

(spn)
Open:=40.25
Low:=39.08
Time:=17:15:17
Change:=-1.65
Volume:=1088814
Cur:=39.38
Bid:=40.37
Ask:=42.3
High:=40.75
Change %:=-4.02

(sptn)
Open:=19.8
Low:=19.124
Time:=16:40:00
Change:=-0.52
Volume:=143321
Cur:=19.28
Bid:=16.5
Ask:=21.16
High:=19.952
Change %:=-2.63

(spw)
Open:=79.28
Low:=76.34
Time:=16:51:18
Change:=-3.46
Volume:=627926
Cur:=76.43
Bid:=76.04
Ask:=76.93
High:=79.28
Change %:=-4.33

(srcl)
Open:=90.83
Low:=88.81
Time:=16:07:20
Change:=-2.06
Volume:=446138
Cur:=89.46
Bid:=85.55
Ask:=88.99
High:=91.33
Change %:=-2.25

(srdx)
Open:=11.53
Low:=11.22
Time:=16:57:56
Change:=-0.35
Volume:=71410
Cur:=11.3
Bid:=11.31
Ask:=11.41
High:=11.57
Change %:=-3.00

(sri)
Open:=13.45
Low:=12.73
Time:=17:22:48
Change:=-0.78
Volume:=188307
Cur:=12.75
Bid:=12.36
Ask:=13.2
High:=13.45
Change %:=-5.76

(srsl)
Open:=9.25
Low:=9.14
Time:=16:40:29
Change:=-0.18
Volume:=33343
Cur:=9.14
Bid:=9.02
Ask:=10.36
High:=9.39
Change %:=-1.93

(srx)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=31.26
Bid:=
Ask:=
High:=
Change %:=0.00

(srz)
Open:=9.02
Low:=8.77
Time:=17:35:03
Change:=-0.3
Volume:=642014
Cur:=8.8
Bid:=8.46
Ask:=9.19
High:=9.15
Change %:=-3.30

(ssp)
Open:=8.55
Low:=8.32
Time:=16:30:42
Change:=-0.12
Volume:=279670
Cur:=8.47
Bid:=8.16
Ask:=8.86
High:=8.64
Change %:=-1.40

(stba)
Open:=19.19
Low:=18.5
Time:=16:00:15
Change:=-0.63
Volume:=139414
Cur:=18.61
Bid:=18.08
Ask:=18.64
High:=19.3
Change %:=-3.27

(stfc)
Open:=17.9292
Low:=17.14
Time:=10:45:25
Change:=-0.05
Volume:=56200
Cur:=17.29
Bid:=17.21
Ask:=18.1
High:=17.9292
Change %:=-0.29

(sti)
Open:=25.42
Low:=24.58
Time:=16:30:42
Change:=-0.92
Volume:=6266096
Cur:=24.65
Bid:=24.57
Ask:=24.82
High:=25.43
Change %:=-3.60

(stnr)
Open:=44.4
Low:=44.4
Time:=16:01:08
Change:=-1.03
Volume:=57861
Cur:=48.95
Bid:=48.95
Ask:=51.46
High:=49.41
Change %:=-2.06

(stu)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.07
Low:=19.67
Time:=16:52:12
Change:=-0.23
Volume:=1187672
Cur:=19.85
Bid:=19.35
Ask:=19.89
High:=20.08
Change %:=-1.15

(stx)
Open:=14.73
Low:=14.13
Time:=10:45:25
Change:=-0.44
Volume:=11227044
Cur:=14.33
Bid:=14.21
Ask:=14.33
High:=14.75
Change %:=-2.98

(sui)
Open:=38.42
Low:=37.28
Time:=16:30:42
Change:=-1.4
Volume:=119022
Cur:=37.35
Bid:=36.55
Ask:=38.17
High:=38.65
Change %:=-3.61

(sumr)
Open:=8.63
Low:=8.33
Time:=16:24:12
Change:=-0.28
Volume:=53291
Cur:=8.37
Bid:=7.81
Ask:=9.45
High:=8.66
Change %:=-3.24

(supx)
Open:=21.26
Low:=20.33
Time:=10:45:25
Change:=-1.21
Volume:=53581
Cur:=20.46
Bid:=20.45
Ask:=21.98
High:=21.42
Change %:=-5.58

(sur)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=67.27
Low:=65.23
Time:=16:30:42
Change:=-2.5
Volume:=1946246
Cur:=65.28
Bid:=64.97
Ask:=65.48
High:=67.52
Change %:=-3.69

(swm)
Open:=58.16
Low:=56.64
Time:=16:45:49
Change:=-1.68
Volume:=129439
Cur:=56.66
Bid:=56.19
Ask:=57.39
High:=58.18
Change %:=-2.88

(sxt)
Open:=38.24
Low:=37.43
Time:=7:52:03
Change:=-0.87
Volume:=221502
Cur:=37.52
Bid:=36.81
Ask:=38.4
High:=38.38
Change %:=-2.27

(sy)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.32
Low:=19.37
Time:=16:32:08
Change:=-0.8
Volume:=275272
Cur:=19.55
Bid:=19.1
Ask:=19.59
High:=20.32
Change %:=-3.93

(symc)
Open:=18.98
Low:=18.37
Time:=16:10:59
Change:=-0.655
Volume:=10651647
Cur:=18.415
Bid:=18.6
Ask:=19.23
High:=19.02
Change %:=-3.43

(symm)
Open:=5.84
Low:=5.56
Time:=16:30:25
Change:=-0.27
Volume:=177108
Cur:=5.58
Bid:=5.59
Ask:=5.7
High:=5.84
Change %:=-4.62

(synm)
Open:=1.34
Low:=1.31
Time:=16:45:34
Change:=0.0
Volume:=990137
Cur:=1.34
Bid:=1.33
Ask:=1.4
High:=1.35
Change %:=0.00

(syno)
Open:=17.06
Low:=16.6
Time:=16:00:03
Change:=-0.46
Volume:=44292
Cur:=16.65
Bid:=12.0
Ask:=17.02
High:=17.42
Change %:=-2.69

(synt)
Open:=57.27
Low:=55.25
Time:=10:45:25
Change:=-1.95
Volume:=349917
Cur:=55.43
Bid:=55.5
Ask:=58.35
High:=57.27
Change %:=-3.40

(syx)
Open:=16.36
Low:=16.08
Time:=7:52:03
Change:=-0.31
Volume:=90977
Cur:=16.19
Bid:=15.77
Ask:=16.71
High:=16.58
Change %:=-1.88

(t)
Open:=29.9
Low:=29.88
Time:=7:52:03
Change:=0.025
Volume:=24657807
Cur:=29.965
Bid:=29.96
Ask:=29.97
High:=30.205
Change %:=0.08

(tal)
Open:=29.59
Low:=28.84
Time:=16:30:42
Change:=-0.43
Volume:=653900
Cur:=29.36
Bid:=29.0
Ask:=31.74
High:=29.95
Change %:=-1.44

(tap)
Open:=45.67
Low:=45.38
Time:=16:27:58
Change:=-0.37
Volume:=787459
Cur:=45.44
Bid:=45.22
Ask:=45.44
High:=45.96
Change %:=-0.81

(tasr)
Open:=4.18
Low:=4.08
Time:=10:45:25
Change:=-0.1
Volume:=359973
Cur:=4.11
Bid:=4.07
Ask:=4.13
High:=4.18
Change %:=-2.38

(tast)
Open:=10.05
Low:=9.7
Time:=16:00:11
Change:=-0.39
Volume:=128354
Cur:=9.74
Bid:=9.59
Ask:=9.91
High:=10.11
Change %:=-3.85

(tat)
Open:=1.61
Low:=1.5
Time:=13:37:24
Change:=-0.1
Volume:=1537221
Cur:=1.52
Bid:=1.5
Ask:=1.55
High:=1.64
Change %:=-6.17

(tayc)
Open:=7.99
Low:=7.79
Time:=16:42:12
Change:=-0.18
Volume:=30206
Cur:=7.89
Bid:=7.16
Ask:=8.39
High:=8.21
Change %:=-2.23

(tbnk)
Open:=20.77
Low:=20.62
Time:=10:45:25
Change:=-0.02
Volume:=22633
Cur:=20.75
Bid:=20.5
Ask:=21.51
High:=20.82
Change %:=-0.10

(tc)
Open:=9.62
Low:=9.27
Time:=16:58:16
Change:=-0.31
Volume:=2012016
Cur:=9.31
Bid:=9.3
Ask:=9.35
High:=9.63
Change %:=-3.22

(tcb)
Open:=12.89
Low:=12.55
Time:=16:30:42
Change:=-0.29
Volume:=2412729
Cur:=12.66
Bid:=12.3
Ask:=13.12
High:=12.89
Change %:=-2.24

(tco)
Open:=61.0
Low:=59.13
Time:=17:14:46
Change:=-2.09
Volume:=571857
Cur:=59.24
Bid:=53.84
Ask:=61.47
High:=61.3072
Change %:=-3.41

(tcrd)
Open:=12.85
Low:=12.59
Time:=16:40:25
Change:=-0.23
Volume:=32258
Cur:=12.61
Bid:=11.97
Ask:=13.62
High:=12.88
Change %:=-1.79

(tdy)
Open:=50.5
Low:=49.12
Time:=16:57:24
Change:=-1.53
Volume:=210044
Cur:=49.32
Bid:=49.03
Ask:=49.45
High:=50.63
Change %:=-3.01

(te)
Open:=18.9
Low:=18.73
Time:=16:20:01
Change:=-0.185
Volume:=2539213
Cur:=18.81
Bid:=18.62
Ask:=18.8
High:=19.02
Change %:=-0.97

(tecua)
Open:=10.28
Low:=9.92
Time:=10:45:25
Change:=-0.26
Volume:=78973
Cur:=10.1
Bid:=9.91
Ask:=10.13
High:=10.36
Change %:=-2.51

(ten)
Open:=41.77
Low:=39.68
Time:=17:35:02
Change:=-2.31
Volume:=1033678
Cur:=39.99
Bid:=39.54
Ask:=40.42
High:=42.18
Change %:=-5.46

(ter)
Open:=14.24
Low:=13.62
Time:=17:00:00
Change:=-0.63
Volume:=3342848
Cur:=13.76
Bid:=12.51
Ask:=13.76
High:=14.24
Change %:=-4.38

(teva)
Open:=46.88
Low:=45.21
Time:=10:45:25
Change:=-1.04
Volume:=9756738
Cur:=45.75
Bid:=45.75
Ask:=45.8
High:=46.94
Change %:=-2.22

(tfx)
Open:=61.83
Low:=61.52
Time:=16:20:38
Change:=1.33
Volume:=772700
Cur:=62.0
Bid:=61.64
Ask:=62.38
High:=64.56
Change %:=2.19

(tg)
Open:=19.82
Low:=19.095
Time:=17:25:07
Change:=-0.78
Volume:=106446
Cur:=19.13
Bid:=18.67
Ask:=19.64
High:=20.06
Change %:=-3.92

(tgh)
Open:=25.95
Low:=25.52
Time:=16:30:42
Change:=-0.5
Volume:=181378
Cur:=25.61
Bid:=25.43
Ask:=26.23
High:=26.1
Change %:=-1.91

(tgi)
Open:=51.41
Low:=49.79
Time:=7:52:03
Change:=-2.03
Volume:=369539
Cur:=49.82
Bid:=49.01
Ask:=51.95
High:=51.88
Change %:=-3.92

(thff)
Open:=33.08
Low:=32.28
Time:=16:19:04
Change:=-0.76
Volume:=27568
Cur:=32.44
Bid:=32.1
Ask:=34.24
High:=33.08
Change %:=-2.29

(thmd)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=25.88
Low:=24.651
Time:=17:35:00
Change:=-1.16
Volume:=380414
Cur:=24.85
Bid:=24.23
Ask:=25.45
High:=25.88
Change %:=-4.46

(thrx)
Open:=22.94
Low:=21.63
Time:=10:45:25
Change:=-1.27
Volume:=397784
Cur:=21.77
Bid:=21.78
Ask:=22.35
High:=22.94
Change %:=-5.51

(tie)
Open:=18.51
Low:=18.12
Time:=16:30:42
Change:=-0.47
Volume:=2213936
Cur:=18.14
Bid:=18.14
Ask:=18.29
High:=18.55
Change %:=-2.53

(tif)
Open:=81.27
Low:=78.95
Time:=16:30:42
Change:=-2.51
Volume:=1589681
Cur:=79.05
Bid:=78.6
Ask:=79.52
High:=81.4
Change %:=-3.08

(tiny)
Open:=5.36
Low:=5.12
Time:=17:35:02
Change:=-0.29
Volume:=242999
Cur:=5.13
Bid:=5.11
Ask:=5.34
High:=5.39
Change %:=-5.35

(tisi)
Open:=26.0
Low:=24.39
Time:=16:40:32
Change:=1.1
Volume:=157533
Cur:=26.25
Bid:=23.57
Ask:=30.0
High:=26.58
Change %:=4.37

(tjx)
Open:=55.77
Low:=54.84
Time:=7:52:03
Change:=-1.21
Volume:=1842371
Cur:=54.85
Bid:=54.67
Ask:=54.85
High:=55.91
Change %:=-2.16

(tklc)
Open:=8.61
Low:=8.09
Time:=10:45:25
Change:=-0.57
Volume:=863808
Cur:=8.12
Bid:=7.78
Ask:=8.46
High:=8.61
Change %:=-6.56

(tkr)
Open:=47.07
Low:=45.07
Time:=16:30:42
Change:=-2.02
Volume:=1610158
Cur:=45.35
Bid:=45.1
Ask:=46.22
High:=47.07
Change %:=-4.26

(tmp)
Open:=40.24
Low:=39.79
Time:=9:28:50
Change:=-0.47
Volume:=27951
Cur:=39.82
Bid:=39.86
Ask:=40.01
High:=40.24
Change %:=-1.17

(tmrk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=39.85
Low:=38.81
Time:=7:52:03
Change:=-0.57
Volume:=95329
Cur:=39.61
Bid:=38.72
Ask:=40.41
High:=40.0
Change %:=-1.42

(tnk)
Open:=8.32
Low:=8.05
Time:=16:30:42
Change:=-0.31
Volume:=863266
Cur:=8.07
Bid:=8.08
Ask:=8.57
High:=8.37
Change %:=-3.70

(tpgi)
Open:=3.36
Low:=3.24
Time:=10:45:25
Change:=-0.07
Volume:=38261
Cur:=3.3
Bid:=2.64
Ask:=4.0
High:=3.36
Change %:=-2.08

(trad)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.02
Low:=22.35
Time:=10:45:25
Change:=-0.56
Volume:=251463
Cur:=22.58
Bid:=21.99
Ask:=23.15
High:=23.31
Change %:=-2.42

(trex)
Open:=20.99
Low:=20.58
Time:=16:30:01
Change:=-0.48
Volume:=92421
Cur:=20.67
Bid:=19.99
Ask:=21.5
High:=21.15
Change %:=-2.27

(trmk)
Open:=23.22
Low:=22.2599
Time:=16:13:06
Change:=-0.7
Volume:=420059
Cur:=22.27
Bid:=21.77
Ask:=22.29
High:=23.24
Change %:=-3.05

(trow)
Open:=59.64
Low:=55.46
Time:=10:45:25
Change:=-4.09
Volume:=4777285
Cur:=55.97
Bid:=55.33
Ask:=55.81
High:=59.97
Change %:=-6.81

(trv)
Open:=56.75
Low:=56.21
Time:=7:52:03
Change:=-0.52
Volume:=4074580
Cur:=56.28
Bid:=56.27
Ask:=56.29
High:=56.75
Change %:=-0.92

(tsn)
Open:=18.06
Low:=17.56
Time:=16:30:42
Change:=-0.54
Volume:=5145561
Cur:=17.61
Bid:=17.55
Ask:=17.71
High:=18.07
Change %:=-2.98

(tsra)
Open:=17.1
Low:=16.4
Time:=17:35:04
Change:=-0.69
Volume:=429540
Cur:=16.48
Bid:=16.19
Ask:=16.86
High:=17.22
Change %:=-4.02

(ttec)
Open:=20.83
Low:=20.09
Time:=10:45:25
Change:=-0.8
Volume:=160583
Cur:=20.14
Bid:=19.73
Ask:=20.61
High:=20.83
Change %:=-3.82

(ttek)
Open:=22.34
Low:=21.83
Time:=10:45:25
Change:=-0.47
Volume:=286105
Cur:=22.0
Bid:=22.02
Ask:=22.56
High:=22.45
Change %:=-2.09

(tti)
Open:=12.66
Low:=12.21
Time:=16:30:42
Change:=-0.35
Volume:=616117
Cur:=12.42
Bid:=11.99
Ask:=12.81
High:=12.6995
Change %:=-2.74

(tues)
Open:=4.27
Low:=4.07
Time:=16:41:46
Change:=-0.21
Volume:=197428
Cur:=4.08
Bid:=3.5
Ask:=4.48
High:=4.34
Change %:=-4.90

(tvl)
Open:=4.5
Low:=4.09
Time:=16:58:08
Change:=-0.16
Volume:=153124
Cur:=4.1
Bid:=4.01
Ask:=4.41
High:=4.5
Change %:=-3.76

(tw)
Open:=62.86
Low:=61.58
Time:=16:30:42
Change:=-1.09
Volume:=275873
Cur:=62.08
Bid:=59.65
Ask:=63.6
High:=62.86
Change %:=-1.73

(twin)
Open:=39.0
Low:=37.0929
Time:=10:45:25
Change:=-1.54
Volume:=76832
Cur:=37.75
Bid:=37.81
Ask:=38.0
High:=39.03
Change %:=-3.92

(two)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.44
Low:=36.17
Time:=17:22:07
Change:=-0.44
Volume:=5522562
Cur:=36.25
Bid:=36.12
Ask:=36.31
High:=36.66
Change %:=-1.20

(txn)
Open:=31.19
Low:=30.25
Time:=17:25:19
Change:=-1.18
Volume:=13120407
Cur:=30.39
Bid:=30.26
Ask:=30.38
High:=31.19
Change %:=-3.74

(txt)
Open:=24.43
Low:=23.47
Time:=16:30:42
Change:=-1.2
Volume:=6571417
Cur:=23.49
Bid:=23.36
Ask:=23.64
High:=24.52
Change %:=-4.86

(tyl)
Open:=25.64
Low:=25.03
Time:=16:00:01
Change:=-0.4
Volume:=200100
Cur:=25.38
Bid:=25.39
Ask:=25.41
High:=25.64
Change %:=-1.55

(ueic)
Open:=23.68
Low:=22.8
Time:=16:25:41
Change:=-0.85
Volume:=54493
Cur:=23.06
Bid:=23.11
Ask:=24.19
High:=23.68
Change %:=-3.55

(ufcs)
Open:=17.64
Low:=16.99
Time:=10:45:25
Change:=-0.75
Volume:=74039
Cur:=17.06
Bid:=16.69
Ask:=17.88
High:=17.84
Change %:=-4.21

(ufpi)
Open:=30.39
Low:=29.16
Time:=10:45:25
Change:=-1.48
Volume:=119014
Cur:=29.19
Bid:=29.02
Ask:=29.54
High:=30.97
Change %:=-4.83

(ufs)
Open:=91.59
Low:=88.29
Time:=7:52:03
Change:=-3.3
Volume:=1217337
Cur:=88.84
Bid:=88.0
Ask:=191.7
High:=91.8
Change %:=-3.58

(ugi)
Open:=31.19
Low:=30.46
Time:=16:30:42
Change:=-0.63
Volume:=963878
Cur:=30.62
Bid:=30.14
Ask:=32.53
High:=31.19
Change %:=-2.02

(uhs)
Open:=52.27
Low:=50.37
Time:=16:30:42
Change:=-2.12
Volume:=1605391
Cur:=50.49
Bid:=23.25
Ask:=50.0
High:=52.27
Change %:=-4.03

(uil)
Open:=32.94
Low:=32.56
Time:=16:52:28
Change:=-0.46
Volume:=481596
Cur:=32.62
Bid:=31.96
Ask:=33.29
High:=33.02
Change %:=-1.39

(ulta)
Open:=64.65
Low:=61.76
Time:=17:14:37
Change:=-2.86
Volume:=691061
Cur:=62.08
Bid:=61.0
Ask:=62.05
High:=64.66
Change %:=-4.40

(ulti)
Open:=54.0
Low:=52.83
Time:=17:35:01
Change:=-1.64
Volume:=361606
Cur:=54.85
Bid:=54.91
Ask:=60.0
High:=55.46
Change %:=-2.90

(umbf)
Open:=42.81
Low:=41.47
Time:=17:11:32
Change:=-1.36
Volume:=166247
Cur:=41.58
Bid:=41.11
Ask:=41.93
High:=43.78
Change %:=-3.17

(umh)
Open:=11.49
Low:=10.67
Time:=13:37:24
Change:=-0.33
Volume:=38668
Cur:=10.67
Bid:=10.1
Ask:=11.05
High:=11.49
Change %:=-3.00

(umpq)
Open:=11.71
Low:=11.5
Time:=17:03:40
Change:=-0.24
Volume:=1011006
Cur:=11.52
Bid:=11.11
Ask:=11.76
High:=11.8
Change %:=-2.04

(unca)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=43.35
Low:=42.31
Time:=16:20:14
Change:=-1.04
Volume:=207375
Cur:=42.37
Bid:=41.51
Ask:=42.41
High:=43.35
Change %:=-2.40

(unp)
Open:=102.98
Low:=101.95
Time:=7:52:03
Change:=-1.52
Volume:=3388639
Cur:=102.2
Bid:=101.85
Ask:=102.2
High:=104.05
Change %:=-1.47

(untd)
Open:=6.12
Low:=6.01
Time:=10:45:25
Change:=-0.12
Volume:=511120
Cur:=6.02
Bid:=5.89
Ask:=6.22
High:=6.14
Change %:=-1.95

(upl)
Open:=46.73
Low:=46.64
Time:=16:30:42
Change:=-0.07
Volume:=1750393
Cur:=47.04
Bid:=46.65
Ask:=47.73
High:=47.51
Change %:=-0.15

(ups)
Open:=71.14
Low:=69.91
Time:=16:30:42
Change:=-1.38
Volume:=7083848
Cur:=70.21
Bid:=69.9
Ask:=70.54
High:=71.18
Change %:=-1.93

(urbn)
Open:=33.27
Low:=32.09
Time:=16:11:12
Change:=-1.43
Volume:=3596125
Cur:=32.16
Bid:=31.39
Ask:=32.11
High:=33.9
Change %:=-4.26

(uri)
Open:=24.87
Low:=23.58
Time:=16:30:42
Change:=-1.43
Volume:=2322348
Cur:=23.79
Bid:=23.67
Ask:=23.85
High:=24.9
Change %:=-5.67

(urs)
Open:=42.81
Low:=41.57
Time:=16:30:42
Change:=-1.46
Volume:=447943
Cur:=41.63
Bid:=41.43
Ask:=41.89
High:=42.94
Change %:=-3.39

(usap)
Open:=46.6
Low:=44.14
Time:=10:45:25
Change:=-3.0
Volume:=118882
Cur:=44.22
Bid:=44.01
Ask:=44.99
High:=47.36
Change %:=-6.35

(usb)
Open:=26.59
Low:=26.17
Time:=16:30:42
Change:=-0.52
Volume:=13495359
Cur:=26.22
Bid:=26.09
Ask:=26.29
High:=26.8
Change %:=-1.94

(usph)
Open:=22.76
Low:=22.48
Time:=16:45:01
Change:=0.5
Volume:=60713
Cur:=23.31
Bid:=19.0
Ask:=24.62
High:=23.63
Change %:=2.19

(utek)
Open:=27.22
Low:=26.41
Time:=10:45:25
Change:=-0.87
Volume:=308435
Cur:=26.66
Bid:=26.04
Ask:=27.31
High:=27.45
Change %:=-3.16

(uti)
Open:=18.91
Low:=18.12
Time:=16:03:03
Change:=-0.67
Volume:=178994
Cur:=18.32
Bid:=18.33
Ask:=20.25
High:=18.91
Change %:=-3.53

(utr)
Open:=28.46
Low:=28.1
Time:=17:01:49
Change:=-0.47
Volume:=155168
Cur:=28.1
Bid:=27.53
Ask:=28.77
High:=28.5
Change %:=-1.65

(utx)
Open:=85.51
Low:=83.51
Time:=7:52:03
Change:=-2.44
Volume:=5992135
Cur:=83.74
Bid:=83.75
Ask:=83.74
High:=85.6
Change %:=-2.83

(uve)
Open:=4.46
Low:=4.34
Time:=17:25:11
Change:=-0.12
Volume:=100696
Cur:=4.34
Bid:=4.34
Ask:=4.56
High:=4.5
Change %:=-2.69

(uvv)
Open:=36.55
Low:=36.01
Time:=16:30:42
Change:=-0.33
Volume:=172788
Cur:=36.29
Bid:=36.0
Ask:=37.11
High:=36.71
Change %:=-0.90

(vcbi)
Open:=6.28
Low:=6.27
Time:=17:35:02
Change:=-0.01
Volume:=148121
Cur:=6.29
Bid:=5.98
Ask:=6.64
High:=6.37
Change %:=-0.16

(vci)
Open:=30.4
Low:=29.61
Time:=16:03:27
Change:=-0.84
Volume:=1157172
Cur:=29.8
Bid:=29.16
Ask:=30.55
High:=30.41
Change %:=-2.74

(vgr)
Open:=17.7
Low:=17.51
Time:=7:52:03
Change:=-0.11
Volume:=358535
Cur:=17.59
Bid:=17.52
Ask:=17.73
High:=17.77
Change %:=-0.62

(vlccf)
Open:=21.5
Low:=20.6
Time:=10:45:25
Change:=-0.85
Volume:=171251
Cur:=20.71
Bid:=20.14
Ask:=21.13
High:=21.5699
Change %:=-3.94

(vlgea)
Open:=27.78
Low:=27.17
Time:=16:40:30
Change:=-0.29
Volume:=11199
Cur:=27.4
Bid:=27.02
Ask:=28.7
High:=27.78
Change %:=-1.05

(vmed)
Open:=27.28
Low:=26.36
Time:=10:45:25
Change:=-1.05
Volume:=8739403
Cur:=27.1
Bid:=23.7
Ask:=27.1
High:=27.61
Change %:=-3.73

(vnda)
Open:=7.05
Low:=7.02
Time:=10:45:25
Change:=0.02
Volume:=100892
Cur:=7.09
Bid:=6.92
Ask:=7.19
High:=7.11
Change %:=0.28

(vocs)
Open:=28.67
Low:=28.22
Time:=17:07:09
Change:=-0.07
Volume:=252010
Cur:=28.6
Bid:=28.03
Ask:=29.36
High:=29.9
Change %:=-0.24

(vod)
Open:=27.02
Low:=26.62
Time:=10:45:25
Change:=-0.41
Volume:=5880324
Cur:=26.65
Bid:=26.61
Ask:=26.94
High:=27.03
Change %:=-1.52

(volc)
Open:=32.03
Low:=31.15
Time:=16:50:22
Change:=-0.84
Volume:=630715
Cur:=31.4
Bid:=30.61
Ask:=32.02
High:=32.13
Change %:=-2.61

(vpfg)
Open:=12.95
Low:=12.73
Time:=16:34:56
Change:=-0.23
Volume:=273442
Cur:=12.74
Bid:=12.34
Ask:=12.75
High:=12.96
Change %:=-1.77

(vphm)
Open:=19.75
Low:=19.16
Time:=16:24:54
Change:=-0.35
Volume:=1062666
Cur:=19.32
Bid:=18.8
Ask:=19.32
High:=19.795
Change %:=-1.78

(vrad)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.55
Low:=32.62
Time:=16:10:49
Change:=-1.07
Volume:=1963255
Cur:=32.71
Bid:=32.03
Ask:=32.66
High:=33.6793
Change %:=-3.17

(vrtx)
Open:=49.22
Low:=47.15
Time:=16:11:22
Change:=-1.63
Volume:=1422895
Cur:=47.92
Bid:=47.2
Ask:=47.96
High:=49.35
Change %:=-3.29

(vrx)
Open:=55.66
Low:=55.21
Time:=16:30:42
Change:=-0.04
Volume:=3733431
Cur:=55.68
Bid:=55.01
Ask:=58.98
High:=57.24
Change %:=-0.07

(vsec)
Open:=21.73
Low:=20.99
Time:=16:41:46
Change:=-0.81
Volume:=16016
Cur:=21.0
Bid:=19.26
Ask:=46.0
High:=21.73
Change %:=-3.71

(vz)
Open:=36.19
Low:=36.13
Time:=7:52:03
Change:=-0.07
Volume:=18389107
Cur:=36.21
Bid:=36.25
Ask:=36.23
High:=36.44
Change %:=-0.19

(wab)
Open:=69.86
Low:=65.33
Time:=16:30:42
Change:=-2.28
Volume:=455673
Cur:=65.66
Bid:=65.1
Ask:=66.47
High:=69.86
Change %:=-3.36

(wash)
Open:=22.95
Low:=22.44
Time:=10:45:25
Change:=-0.47
Volume:=45610
Cur:=22.54
Bid:=22.26
Ask:=22.6
High:=22.95
Change %:=-2.04

(wat)
Open:=88.03
Low:=85.82
Time:=16:30:42
Change:=-2.6
Volume:=1909823
Cur:=86.65
Bid:=86.18
Ask:=87.09
High:=88.35
Change %:=-2.91

(wbc)
Open:=67.0
Low:=63.29
Time:=16:40:01
Change:=-3.76
Volume:=1081430
Cur:=63.76
Bid:=60.51
Ask:=63.83
High:=67.001
Change %:=-5.57

(wbsn)
Open:=25.68
Low:=22.07
Time:=16:48:47
Change:=-2.68
Volume:=1638201
Cur:=23.22
Bid:=22.66
Ask:=23.48
High:=25.68
Change %:=-10.35

(wcrx)
Open:=22.03
Low:=21.28
Time:=16:11:29
Change:=-0.69
Volume:=2286810
Cur:=21.37
Bid:=20.83
Ask:=21.91
High:=22.12
Change %:=-3.13

(wern)
Open:=24.13
Low:=23.65
Time:=10:45:25
Change:=-0.53
Volume:=609965
Cur:=23.7
Bid:=23.65
Ask:=24.21
High:=24.17
Change %:=-2.19

(weys)
Open:=23.8529
Low:=23.0
Time:=16:00:02
Change:=-1.23
Volume:=27049
Cur:=23.0
Bid:=23.0
Ask:=25.42
High:=24.15
Change %:=-5.08

(wfd)
Open:=7.95
Low:=7.9
Time:=16:01:35
Change:=-0.03
Volume:=85532
Cur:=7.92
Bid:=7.92
Ask:=8.45
High:=8.1
Change %:=-0.38

(wfm)
Open:=66.79
Low:=63.76
Time:=16:11:49
Change:=-1.47
Volume:=3625017
Cur:=65.43
Bid:=66.15
Ask:=66.17
High:=66.95
Change %:=-2.20

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

(wgo)
Open:=8.53
Low:=8.12
Time:=16:25:08
Change:=-0.43
Volume:=316766
Cur:=8.18
Bid:=8.13
Ask:=8.36
High:=8.58
Change %:=-4.99

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

(win)
Open:=12.5
Low:=12.36
Time:=16:38:05
Change:=-0.13
Volume:=4116860
Cur:=12.39
Bid:=12.35
Ask:=12.36
High:=12.55
Change %:=-1.04

(wina)
Open:=46.71
Low:=44.51
Time:=16:01:35
Change:=-3.13
Volume:=6977
Cur:=44.51
Bid:=0.01
Ask:=56.94
High:=47.44
Change %:=-6.57

(wlk)
Open:=51.17
Low:=49.8
Time:=16:30:42
Change:=-1.3
Volume:=417443
Cur:=50.23
Bid:=48.37
Ask:=51.55
High:=51.4
Change %:=-2.52

(wll)
Open:=62.35
Low:=60.81
Time:=7:52:03
Change:=-1.49
Volume:=2381206
Cur:=61.07
Bid:=54.3
Ask:=64.28
High:=62.49
Change %:=-2.38

(wlt)
Open:=126.34
Low:=123.05
Time:=16:30:42
Change:=-3.74
Volume:=1947305
Cur:=123.59
Bid:=123.08
Ask:=123.77
High:=128.32
Change %:=-2.94

(wmt)
Open:=53.44
Low:=53.17
Time:=7:52:03
Change:=-0.34
Volume:=12078871
Cur:=53.25
Bid:=53.26
Ask:=53.25
High:=53.75
Change %:=-0.63

(wnr)
Open:=21.08
Low:=20.2
Time:=16:46:47
Change:=-0.74
Volume:=1966206
Cur:=20.36
Bid:=20.33
Ask:=20.64
High:=21.09
Change %:=-3.51

(wor)
Open:=22.01
Low:=21.36
Time:=7:52:03
Change:=-0.7
Volume:=784678
Cur:=21.43
Bid:=20.94
Ask:=22.05
High:=22.11
Change %:=-3.16

(wr)
Open:=26.55
Low:=26.22
Time:=17:17:14
Change:=-0.24
Volume:=657812
Cur:=26.32
Bid:=26.02
Ask:=26.98
High:=26.55
Change %:=-0.90

(wrc)
Open:=56.12
Low:=53.93
Time:=16:40:25
Change:=-2.48
Volume:=1273935
Cur:=54.09
Bid:=53.81
Ask:=54.43
High:=56.4
Change %:=-4.38

(wri)
Open:=26.61
Low:=25.88
Time:=17:23:14
Change:=-0.84
Volume:=982771
Cur:=25.89
Bid:=25.3
Ask:=26.54
High:=26.61
Change %:=-3.14

(wsbc)
Open:=19.7
Low:=19.11
Time:=17:00:00
Change:=0.47
Volume:=128071
Cur:=19.6
Bid:=19.02
Ask:=20.08
High:=19.99
Change %:=2.46

(wso)
Open:=59.95
Low:=58.51
Time:=17:35:01
Change:=-0.95
Volume:=933410
Cur:=59.11
Bid:=55.64
Ask:=63.32
High:=59.95
Change %:=-1.58

(wts)
Open:=34.23
Low:=33.24
Time:=17:09:57
Change:=-1.13
Volume:=274411
Cur:=33.34
Bid:=33.01
Ask:=33.72
High:=34.23
Change %:=-3.28

(wtsla)
Open:=4.98
Low:=4.74
Time:=16:18:32
Change:=-0.24
Volume:=1331252
Cur:=4.76
Bid:=4.53
Ask:=4.76
High:=5.0
Change %:=-4.80

(wwon)
Open:=5.72
Low:=5.4
Time:=10:45:25
Change:=-0.34
Volume:=9034
Cur:=5.4
Bid:=5.45
Ask:=6.57
High:=5.85
Change %:=-5.92

(wynn)
Open:=164.23
Low:=158.1
Time:=10:45:25
Change:=-4.96
Volume:=1918426
Cur:=159.17
Bid:=158.35
Ask:=159.0
High:=164.61
Change %:=-3.02

(xco)
Open:=16.44
Low:=15.885
Time:=16:30:42
Change:=-0.52
Volume:=1943757
Cur:=15.96
Bid:=15.52
Ask:=16.43
High:=16.44
Change %:=-3.16

(xec)
Open:=90.84
Low:=88.83
Time:=17:35:00
Change:=-2.24
Volume:=657752
Cur:=89.33
Bid:=88.9
Ask:=89.92
High:=90.98
Change %:=-2.45

(xlnx)
Open:=33.16
Low:=32.08
Time:=10:45:25
Change:=-1.22
Volume:=7587247
Cur:=32.27
Bid:=31.94
Ask:=32.21
High:=33.16
Change %:=-3.64

(xnpt)
Open:=7.4
Low:=7.12
Time:=17:19:23
Change:=-0.27
Volume:=268668
Cur:=7.15
Bid:=7.11
Ask:=7.27
High:=7.41
Change %:=-3.64

(xom)
Open:=83.79
Low:=83.24
Time:=16:00:53
Change:=-1.06
Volume:=19525942
Cur:=83.31
Bid:=83.34
Ask:=83.33
High:=84.25
Change %:=-1.26

(xprt)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.46
Low:=37.32
Time:=16:02:01
Change:=-1.36
Volume:=1950128
Cur:=37.43
Bid:=37.42
Ask:=37.43
High:=38.52
Change %:=-3.51

(xrit)
Open:=4.84
Low:=4.65
Time:=16:13:50
Change:=-0.15
Volume:=68458
Cur:=4.72
Bid:=3.81
Ask:=5.71
High:=4.84
Change %:=-3.08

(xtxi)
Open:=13.61
Low:=13.2
Time:=16:44:14
Change:=0.29
Volume:=1151258
Cur:=14.0
Bid:=13.88
Ask:=14.32
High:=14.06
Change %:=2.12

(xxia)
Open:=10.33
Low:=10.0
Time:=16:14:37
Change:=-0.39
Volume:=777434
Cur:=10.05
Bid:=9.9
Ask:=10.05
High:=10.37
Change %:=-3.74

(yhoo)
Open:=13.87
Low:=13.57
Time:=16:10:18
Change:=-0.355
Volume:=20202460
Cur:=13.585
Bid:=13.53
Ask:=13.54
High:=13.9
Change %:=-2.55

(ysi)
Open:=10.92
Low:=10.55
Time:=7:52:03
Change:=-0.38
Volume:=878008
Cur:=10.57
Bid:=10.18
Ask:=10.94
High:=10.93
Change %:=-3.47

(yum)
Open:=53.41
Low:=52.2
Time:=16:30:42
Change:=-1.33
Volume:=4617529
Cur:=52.4
Bid:=52.08
Ask:=52.2
High:=53.56
Change %:=-2.48

(zbra)
Open:=41.36
Low:=40.38
Time:=10:45:25
Change:=-1.19
Volume:=160323
Cur:=40.42
Bid:=40.46
Ask:=40.9
High:=41.38
Change %:=-2.86

(zgen)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.7
Low:=5.55
Time:=10:45:25
Change:=-0.17
Volume:=510376
Cur:=5.56
Bid:=5.27
Ask:=5.88
High:=5.72
Change %:=-2.97

(zixi)
Open:=3.89
Low:=3.74
Time:=10:45:25
Change:=-0.1
Volume:=666069
Cur:=3.76
Bid:=3.7
Ask:=3.79
High:=4.0
Change %:=-2.59

(zoll)
Open:=56.83
Low:=56.01
Time:=10:45:25
Change:=-1.29
Volume:=255300
Cur:=56.15
Bid:=53.81
Ask:=59.01
High:=57.05
Change %:=-2.25

