(aa)
Open:=15.34
Change:=-0.52
                  ( -3.39 %)
Bid:=14.95 x400
Trade Time:=3:55 PM EST
Ask:=14.96 x200
Prev Close:=15.48
Last Trade:=14.96
Updating Price:=$
            14.96
Updating Change:=-0.52

(aan)
Open:=25.59
Change:=-0.14
                  ( -0.55 %)
Bid:=24.97 x400
Trade Time:=4:56 PM EST
Ask:=26.21 x200
Prev Close:=25.64
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=-0.14

(aapl)
Open:=400.59
Change:=-10.29
                  ( -2.55 %)
Bid:=393.12 x400
Trade Time:=3:55 PM EST
Ask:=393.14 x200
Prev Close:=403.41
Last Trade:=393.12
Updating Price:=$
            393.12
Updating Change:=-10.29

(abat)
Open:=1.47
Change:=-0.12
                  ( -8.33 %)
Bid:=1.32 x400
Trade Time:=4:01 PM EST
Ask:=1.35 x200
Prev Close:=1.44
Last Trade:=1.32
Updating Price:=$
            1.32
Updating Change:=-0.12

(abax)
Open:=28.45
Change:=-1.07
                  ( -3.74 %)
Bid:=27.55 x400
Trade Time:=4:26 PM EST
Ask:=28.15 x200
Prev Close:=28.59
Last Trade:=27.52
Updating Price:=$
            27.52
Updating Change:=-1.07

(abbc)
Open:=9.95
Change:=-0.31
                  ( -3.11 %)
Bid:=8.00 x400
Trade Time:=5:17 PM EST
Ask:=10.70 x200
Prev Close:=9.96
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=-0.31

(abcb)
Open:=10.10
Change:=-0.07
                  ( -0.69 %)
Bid:=9.64 x400
Trade Time:=4:26 PM EST
Ask:=10.40 x200
Prev Close:=10.12
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=-0.07

(abg)
Open:=21.15
Change:=-0.79
                  ( -3.69 %)
Bid:=20.03 x400
Trade Time:=4:03 PM EST
Ask:=21.11 x200
Prev Close:=21.40
Last Trade:=20.61
Updating Price:=$
            20.61
Updating Change:=-0.79

(abmd)
Open:=16.23
Change:=-0.28
                  ( -1.71 %)
Bid:=15.76 x400
Trade Time:=4:26 PM EST
Ask:=16.55 x200
Prev Close:=16.35
Last Trade:=16.07
Updating Price:=$
            16.07
Updating Change:=-0.28

(acas)
Open:=10.03
Change:=-0.37
                  ( -3.67 %)
Bid:=9.71 x400
Trade Time:=4:56 PM EST
Ask:=10.12 x200
Prev Close:=10.09
Last Trade:=9.72
Updating Price:=$
            9.72
Updating Change:=-0.37

(acet)
Open:=6.27
Change:=-0.22
                  ( -3.49 %)
Bid:=6.01 x400
Trade Time:=5:17 PM EST
Ask:=6.27 x200
Prev Close:=6.30
Last Trade:=6.08
Updating Price:=$
            6.08
Updating Change:=-0.22

(aco)
Open:=30.78
Change:=-0.34
                  ( -1.10 %)
Bid:=30.03 x400
Trade Time:=4:39 PM EST
Ask:=30.98 x200
Prev Close:=30.86
Last Trade:=30.52
Updating Price:=$
            30.52
Updating Change:=-0.34

(acom)
Open:=43.33
Change:=-1.81
                  ( -4.18 %)
Bid:=41.25 x400
Trade Time:=4:08 PM EST
Ask:=41.46 x200
Prev Close:=43.25
Last Trade:=41.44
Updating Price:=$
            41.44
Updating Change:=-1.81

(actg)
Open:=42.89
Change:=-0.98
                  ( -2.25 %)
Bid:=41.60 x400
Trade Time:=4:26 PM EST
Ask:=43.36 x200
Prev Close:=43.53
Last Trade:=42.55
Updating Price:=$
            42.55
Updating Change:=-0.98

(adbe)
Open:=29.46
Change:=-1.12
                  ( -3.78 %)
Bid:=28.50 x400
Trade Time:=3:55 PM EST
Ask:=28.51 x200
Prev Close:=29.63
Last Trade:=28.51
Updating Price:=$
            28.51
Updating Change:=-1.12

(adp)
Open:=53.05
Change:=-0.80
                  ( -1.50 %)
Bid:=52.38 x400
Trade Time:=3:55 PM EST
Ask:=52.39 x200
Prev Close:=53.18
Last Trade:=52.38
Updating Price:=$
            52.38
Updating Change:=-0.80

(adpi)
Open:=11.75
Change:=-0.28
                  ( -2.38 %)
Bid:=11.09 x400
Trade Time:=4:26 PM EST
Ask:=11.90 x200
Prev Close:=11.76
Last Trade:=11.48
Updating Price:=$
            11.48
Updating Change:=-0.28

(adpt)
Open:=2.95
Change:=-0.01
                  ( -0.34 %)
Bid:=0.00 x400
Trade Time:=3:39 PM EST
Ask:=0.00 x200
Prev Close:=2.96
Last Trade:=2.95
Updating Price:=$
            2.95
Updating Change:=-0.01

(adsk)
Open:=36.21
Change:=-1.61
                  ( -4.40 %)
Bid:=34.95 x400
Trade Time:=3:55 PM EST
Ask:=34.96 x200
Prev Close:=36.57
Last Trade:=34.96
Updating Price:=$
            34.96
Updating Change:=-1.61

(adtn)
Open:=34.42
Change:=-1.28
                  ( -3.67 %)
Bid:=33.35 x400
Trade Time:=4:56 PM EST
Ask:=34.39 x200
Prev Close:=34.87
Last Trade:=33.59
Updating Price:=$
            33.59
Updating Change:=-1.28

(aec)
Open:=18.21
Change:=-0.14
                  ( -0.77 %)
Bid:=17.60 x400
Trade Time:=4:56 PM EST
Ask:=18.60 x200
Prev Close:=18.22
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=-0.14

(aeis)
Open:=11.21
Change:=-0.46
                  ( -4.04 %)
Bid:=10.90 x400
Trade Time:=4:05 PM EST
Ask:=11.01 x200
Prev Close:=11.40
Last Trade:=10.94
Updating Price:=$
            10.94
Updating Change:=-0.46

(aet)
Open:=43.96
Change:=-0.90
                  ( -2.11 %)
Bid:=41.44 x400
Trade Time:=4:56 PM EST
Ask:=41.97 x200
Prev Close:=42.62
Last Trade:=41.72
Updating Price:=$
            41.72
Updating Change:=-0.90

(afce)
Open:=15.37
Change:=-0.39
                  ( -2.52 %)
Bid:=14.61 x400
Trade Time:=5:18 PM EST
Ask:=15.54 x200
Prev Close:=15.47
Last Trade:=15.08
Updating Price:=$
            15.08
Updating Change:=-0.39

(agco)
Open:=50.75
Change:=-1.53
                  ( -3.00 %)
Bid:=49.60 x400
Trade Time:=4:17 PM EST
Ask:=49.91 x200
Prev Close:=51.06
Last Trade:=49.53
Updating Price:=$
            49.53
Updating Change:=-1.53

(agx)
Open:=10.78
Change:=-0.62
                  ( -5.75 %)
Bid:=10.22 x400
Trade Time:=4:00 PM EST
Ask:=10.28 x200
Prev Close:=10.79
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=-0.62

(agys)
Open:=9.52
Change:=-0.43
                  ( -4.47 %)
Bid:=8.85 x400
Trade Time:=4:26 PM EST
Ask:=9.47 x200
Prev Close:=9.62
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=-0.43

(ahc)
Open:=6.95
Change:=-0.07
                  ( -1.00 %)
Bid:=6.95 x400
Trade Time:=4:54 PM EST
Ask:=6.96 x200
Prev Close:=7.02
Last Trade:=6.95
Updating Price:=$
            6.95
Updating Change:=-0.07

(aht)
Open:=11.71
Change:=-0.47
                  ( -3.98 %)
Bid:=11.03 x400
Trade Time:=4:13 PM EST
Ask:=11.34 x200
Prev Close:=11.80
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.47

(aig)
Open:=29.27
Change:=-0.37
                  ( -1.26 %)
Bid:=28.98 x400
Trade Time:=4:56 PM EST
Ask:=29.25 x200
Prev Close:=29.47
Last Trade:=29.10
Updating Price:=$
            29.10
Updating Change:=-0.37

(airm)
Open:=73.38
Change:=-1.43
                  ( -1.94 %)
Bid:=67.85 x400
Trade Time:=4:03 PM EST
Ask:=74.73 x200
Prev Close:=73.77
Last Trade:=72.34
Updating Price:=$
            72.34
Updating Change:=-1.43

(ajg)
Open:=27.87
Change:=+0.64
                  (+2.32 %)
Bid:=25.63 x400
Trade Time:=4:56 PM EST
Ask:=29.99 x200
Prev Close:=27.58
Last Trade:=28.22
Updating Price:=$
            28.22
Updating Change:=+0.64

(akam)
Open:=30.33
Change:=-1.25
                  ( -4.06 %)
Bid:=29.44 x400
Trade Time:=3:55 PM EST
Ask:=29.45 x200
Prev Close:=30.69
Last Trade:=29.45
Updating Price:=$
            29.45
Updating Change:=-1.25

(alb)
Open:=67.77
Change:=-0.38
                  ( -0.56 %)
Bid:=67.62 x400
Trade Time:=4:17 PM EST
Ask:=68.43 x200
Prev Close:=68.34
Last Trade:=67.96
Updating Price:=$
            67.96
Updating Change:=-0.38

(alc)
Open:=16.05
Change:=-0.69
                  ( -4.28 %)
Bid:=15.42 x400
Trade Time:=4:26 PM EST
Ask:=15.43 x200
Prev Close:=16.11
Last Trade:=15.42
Updating Price:=$
            15.42
Updating Change:=-0.69

(ale)
Open:=41.30
Change:=-0.39
                  ( -0.94 %)
Bid:=40.57 x400
Trade Time:=4:26 PM EST
Ask:=41.44 x200
Prev Close:=41.35
Last Trade:=40.96
Updating Price:=$
            40.96
Updating Change:=-0.39

(alex)
Open:=49.25
Change:=-1.58
                  ( -3.19 %)
Bid:=46.93 x400
Trade Time:=4:17 PM EST
Ask:=48.86 x200
Prev Close:=49.49
Last Trade:=47.91
Updating Price:=$
            47.91
Updating Change:=-1.58

(alnc)
Open:=31.82
Change:=-0.72
                  ( -2.25 %)
Bid:=31.02 x400
Trade Time:=4:26 PM EST
Ask:=34.00 x200
Prev Close:=32.01
Last Trade:=31.29
Updating Price:=$
            31.29
Updating Change:=-0.72

(alth)
Open:=1.83
Change:=+0.06
                  (+3.55 %)
Bid:=1.88 x400
Trade Time:=5:19 PM EST
Ask:=1.92 x200
Prev Close:=1.83
Last Trade:=1.90
Updating Price:=$
            1.90
Updating Change:=+0.06

(altr)
Open:=41.11
Change:=-1.52
                  ( -3.63 %)
Bid:=40.29 x400
Trade Time:=3:55 PM EST
Ask:=40.30 x200
Prev Close:=41.82
Last Trade:=40.30
Updating Price:=$
            40.30
Updating Change:=-1.52

(alxa)
Open:=1.70
Change:=-0.14
                  ( -8.19 %)
Bid:=1.56 x400
Trade Time:=4:03 PM EST
Ask:=1.57 x200
Prev Close:=1.71
Last Trade:=1.57
Updating Price:=$
            1.57
Updating Change:=-0.14

(alxn)
Open:=57.27
Change:=-1.13
                  ( -1.95 %)
Bid:=56.56 x400
Trade Time:=3:55 PM EST
Ask:=56.58 x200
Prev Close:=57.70
Last Trade:=56.57
Updating Price:=$
            56.57
Updating Change:=-1.13

(amat)
Open:=12.97
Change:=-0.47
                  ( -3.55 %)
Bid:=12.63 x400
Trade Time:=3:55 PM EST
Ask:=12.64 x200
Prev Close:=13.10
Last Trade:=12.64
Updating Price:=$
            12.64
Updating Change:=-0.47

(amg)
Open:=105.90
Change:=-3.85
                  ( -3.60 %)
Bid:=97.58 x400
Trade Time:=4:39 PM EST
Ask:=107.74 x200
Prev Close:=106.92
Last Trade:=103.07
Updating Price:=$
            103.07
Updating Change:=-3.85

(amgn)
Open:=54.50
Change:=-0.91
                  ( -1.66 %)
Bid:=53.79 x400
Trade Time:=3:55 PM EST
Ask:=53.80 x200
Prev Close:=54.70
Last Trade:=53.79
Updating Price:=$
            53.79
Updating Change:=-0.91

(amn)
Open:=84.97
Change:=-0.03
                  ( -0.04 %)
Bid:=84.65 x400
Trade Time:=4:26 PM EST
Ask:=85.49 x200
Prev Close:=85.00
Last Trade:=84.97
Updating Price:=$
            84.97
Updating Change:=-0.03

(amp)
Open:=53.75
Change:=-2.57
                  ( -4.75 %)
Bid:=52.58 x400
Trade Time:=4:56 PM EST
Ask:=52.95 x200
Prev Close:=54.14
Last Trade:=51.57
Updating Price:=$
            51.57
Updating Change:=-2.57

(amsg)
Open:=26.10
Change:=-0.49
                  ( -1.87 %)
Bid:=25.07 x400
Trade Time:=4:56 PM EST
Ask:=26.32 x200
Prev Close:=26.25
Last Trade:=25.76
Updating Price:=$
            25.76
Updating Change:=-0.49

(amt)
Open:=52.54
Change:=-1.52
                  ( -2.88 %)
Bid:=50.94 x400
Trade Time:=4:56 PM EST
Ask:=51.15 x200
Prev Close:=52.74
Last Trade:=51.22
Updating Price:=$
            51.22
Updating Change:=-1.52

(amzn)
Open:=224.39
Change:=+8.94
                  (+4.17 %)
Bid:=223.12 x400
Trade Time:=3:55 PM EST
Ask:=223.18 x200
Prev Close:=214.18
Last Trade:=223.12
Updating Price:=$
            223.12
Updating Change:=+8.94

(anf)
Open:=76.43
Change:=-3.43
                  ( -4.45 %)
Bid:=73.50 x400
Trade Time:=4:09 PM EST
Ask:=73.57 x200
Prev Close:=77.03
Last Trade:=73.60
Updating Price:=$
            73.60
Updating Change:=-3.43

(ango)
Open:=14.00
Change:=-0.40
                  ( -2.85 %)
Bid:=13.21 x400
Trade Time:=4:26 PM EST
Ask:=14.07 x200
Prev Close:=14.04
Last Trade:=13.64
Updating Price:=$
            13.64
Updating Change:=-0.40

(anr)
Open:=44.83
Change:=-1.63
                  ( -3.60 %)
Bid:=43.60 x400
Trade Time:=4:26 PM EST
Ask:=43.60 x200
Prev Close:=45.27
Last Trade:=43.64
Updating Price:=$
            43.64
Updating Change:=-1.63

(anth)
Open:=7.76
Change:=-0.20
                  ( -2.58 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=8.65 x200
Prev Close:=7.75
Last Trade:=7.55
Updating Price:=$
            7.55
Updating Change:=-0.20

(anv)
Open:=39.84
Change:=-1.32
                  ( -3.32 %)
Bid:=38.06 x400
Trade Time:=4:56 PM EST
Ask:=39.27 x200
Prev Close:=39.75
Last Trade:=38.43
Updating Price:=$
            38.43
Updating Change:=-1.32

(aoi)
Open:=3.26
Change:=
Bid:=3.01 x400
Trade Time:=4:03 PM EST
Ask:=3.73 x200
Prev Close:=3.28
Last Trade:=3.28
Updating Price:=$
            3.28
Updating Change:=null

(aon)
Open:=50.31
Change:=-0.65
                  ( -1.29 %)
Bid:=49.70 x400
Trade Time:=4:39 PM EST
Ask:=50.24 x200
Prev Close:=50.58
Last Trade:=49.93
Updating Price:=$
            49.93
Updating Change:=-0.65

(apac)
Open:=8.46
Change:=-0.01
                  ( -0.12 %)
Bid:=8.44 x400
Trade Time:=4:26 PM EST
Ask:=8.46 x200
Prev Close:=8.45
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=-0.01

(apd)
Open:=90.75
Change:=-1.09
                  ( -1.20 %)
Bid:=89.43 x400
Trade Time:=4:26 PM EST
Ask:=89.88 x200
Prev Close:=90.97
Last Trade:=89.88
Updating Price:=$
            89.88
Updating Change:=-1.09

(apkt)
Open:=61.75
Change:=-3.95
                  ( -6.32 %)
Bid:=58.01 x400
Trade Time:=5:12 PM EST
Ask:=58.50 x200
Prev Close:=62.46
Last Trade:=58.51
Updating Price:=$
            58.51
Updating Change:=-3.95

(apol)
Open:=53.29
Change:=-1.33
                  ( -2.47 %)
Bid:=52.53 x400
Trade Time:=3:55 PM EST
Ask:=52.55 x200
Prev Close:=53.86
Last Trade:=52.53
Updating Price:=$
            52.53
Updating Change:=-1.33

(aray)
Open:=7.44
Change:=-0.43
                  ( -5.67 %)
Bid:=7.01 x400
Trade Time:=4:26 PM EST
Ask:=7.15 x200
Prev Close:=7.58
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=-0.43

(arb)
Open:=41.82
Change:=-1.31
                  ( -3.12 %)
Bid:=39.98 x400
Trade Time:=4:14 PM EST
Ask:=41.67 x200
Prev Close:=42.03
Last Trade:=40.72
Updating Price:=$
            40.72
Updating Change:=-1.31

(are)
Open:=83.70
Change:=-1.97
                  ( -2.34 %)
Bid:=82.18 x400
Trade Time:=4:26 PM EST
Ask:=82.19 x200
Prev Close:=84.10
Last Trade:=82.13
Updating Price:=$
            82.13
Updating Change:=-1.97

(ari)
Open:=16.12
Change:=-0.31
                  ( -1.92 %)
Bid:=15.42 x400
Trade Time:=4:26 PM EST
Ask:=16.32 x200
Prev Close:=16.11
Last Trade:=15.80
Updating Price:=$
            15.80
Updating Change:=-0.31

(aria)
Open:=12.73
Change:=-0.85
                  ( -6.67 %)
Bid:=11.77 x400
Trade Time:=4:26 PM EST
Ask:=11.89 x200
Prev Close:=12.74
Last Trade:=11.89
Updating Price:=$
            11.89
Updating Change:=-0.85

(aro)
Open:=17.99
Change:=-0.55
                  ( -3.04 %)
Bid:=17.41 x400
Trade Time:=4:01 PM EST
Ask:=17.70 x200
Prev Close:=18.08
Last Trade:=17.53
Updating Price:=$
            17.53
Updating Change:=-0.55

(arow)
Open:=23.83
Change:=-0.36
                  ( -1.51 %)
Bid:=23.32 x400
Trade Time:=4:05 PM EST
Ask:=23.89 x200
Prev Close:=23.86
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=-0.36

(arw)
Open:=35.87
Change:=-3.27
                  ( -8.68 %)
Bid:=33.51 x400
Trade Time:=4:26 PM EST
Ask:=34.84 x200
Prev Close:=37.68
Last Trade:=34.41
Updating Price:=$
            34.41
Updating Change:=-3.27

(asca)
Open:=22.74
Change:=-0.53
                  ( -2.34 %)
Bid:=21.57 x400
Trade Time:=4:56 PM EST
Ask:=22.70 x200
Prev Close:=22.69
Last Trade:=22.16
Updating Price:=$
            22.16
Updating Change:=-0.53

(asfi)
Open:=8.09
Change:=-0.44
                  ( -5.31 %)
Bid:=7.41 x400
Trade Time:=4:03 PM EST
Ask:=8.65 x200
Prev Close:=8.29
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.44

(atls)
Open:=24.27
Change:=-0.19
                  ( -0.78 %)
Bid:=22.04 x400
Trade Time:=4:03 PM EST
Ask:=24.74 x200
Prev Close:=24.50
Last Trade:=24.31
Updating Price:=$
            24.31
Updating Change:=-0.19

(atni)
Open:=38.77
Change:=-0.37
                  ( -0.95 %)
Bid:=37.06 x400
Trade Time:=4:20 PM EST
Ask:=39.53 x200
Prev Close:=38.79
Last Trade:=38.42
Updating Price:=$
            38.42
Updating Change:=-0.37

(atpg)
Open:=15.18
Change:=-0.40
                  ( -2.61 %)
Bid:=14.35 x400
Trade Time:=4:26 PM EST
Ask:=15.04 x200
Prev Close:=15.33
Last Trade:=14.93
Updating Price:=$
            14.93
Updating Change:=-0.40

(atsg)
Open:=5.15
Change:=-0.13
                  ( -2.51 %)
Bid:=5.06 x400
Trade Time:=4:26 PM EST
Ask:=5.35 x200
Prev Close:=5.18
Last Trade:=5.05
Updating Price:=$
            5.05
Updating Change:=-0.13

(atvi)
Open:=12.10
Change:=-0.23
                  ( -1.89 %)
Bid:=11.91 x400
Trade Time:=3:55 PM EST
Ask:=11.92 x200
Prev Close:=12.14
Last Trade:=11.91
Updating Price:=$
            11.91
Updating Change:=-0.23

(auxl)
Open:=19.33
Change:=-0.31
                  ( -1.60 %)
Bid:=19.06 x400
Trade Time:=4:26 PM EST
Ask:=19.54 x200
Prev Close:=19.39
Last Trade:=19.08
Updating Price:=$
            19.08
Updating Change:=-0.31

(avid)
Open:=13.09
Change:=-0.16
                  ( -1.22 %)
Bid:=12.97 x400
Trade Time:=4:26 PM EST
Ask:=13.35 x200
Prev Close:=13.12
Last Trade:=12.96
Updating Price:=$
            12.96
Updating Change:=-0.16

(avnw)
Open:=4.14
Change:=-0.12
                  ( -2.87 %)
Bid:=4.07 x400
Trade Time:=4:03 PM EST
Ask:=4.74 x200
Prev Close:=4.18
Last Trade:=4.06
Updating Price:=$
            4.06
Updating Change:=-0.12

(avx)
Open:=14.56
Change:=-0.39
                  ( -2.68 %)
Bid:=13.78 x400
Trade Time:=4:03 PM EST
Ask:=14.64 x200
Prev Close:=14.54
Last Trade:=14.15
Updating Price:=$
            14.15
Updating Change:=-0.39

(avy)
Open:=32.77
Change:=-1.38
                  ( -4.18 %)
Bid:=30.84 x400
Trade Time:=4:24 PM EST
Ask:=31.65 x200
Prev Close:=33.03
Last Trade:=31.65
Updating Price:=$
            31.65
Updating Change:=-1.38

(awi)
Open:=40.78
Change:=-0.84
                  ( -2.05 %)
Bid:=39.37 x400
Trade Time:=4:01 PM EST
Ask:=41.05 x200
Prev Close:=40.99
Last Trade:=40.15
Updating Price:=$
            40.15
Updating Change:=-0.84

(awr)
Open:=34.22
Change:=-0.47
                  ( -1.37 %)
Bid:=33.55 x400
Trade Time:=4:26 PM EST
Ask:=34.28 x200
Prev Close:=34.35
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=-0.47

(axl)
Open:=11.22
Change:=-0.63
                  ( -5.56 %)
Bid:=10.58 x400
Trade Time:=4:42 PM EST
Ask:=11.04 x200
Prev Close:=11.33
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=-0.63

(axp)
Open:=51.24
Change:=-1.01
                  ( -1.96 %)
Bid:=50.56 x400
Trade Time:=3:55 PM EST
Ask:=50.57 x200
Prev Close:=51.57
Last Trade:=50.56
Updating Price:=$
            50.56
Updating Change:=-1.01

(axs)
Open:=32.08
Change:=-0.21
                  ( -0.65 %)
Bid:=31.28 x400
Trade Time:=4:54 PM EST
Ask:=32.71 x200
Prev Close:=32.23
Last Trade:=32.02
Updating Price:=$
            32.02
Updating Change:=-0.21

(azo)
Open:=293.25
Change:=-6.01
                  ( -2.04 %)
Bid:=287.69 x400
Trade Time:=4:55 PM EST
Ask:=291.06 x200
Prev Close:=295.16
Last Trade:=289.15
Updating Price:=$
            289.15
Updating Change:=-6.01

(ba)
Open:=71.73
Change:=+0.75
                  (+1.07 %)
Bid:=70.88 x400
Trade Time:=3:55 PM EST
Ask:=70.89 x200
Prev Close:=70.16
Last Trade:=70.91
Updating Price:=$
            70.91
Updating Change:=+0.75

(bac)
Open:=9.92
Change:=-0.30
                  ( -2.95 %)
Bid:=9.70 x400
Trade Time:=3:55 PM EST
Ask:=9.71 x200
Prev Close:=10.00
Last Trade:=9.71
Updating Price:=$
            9.71
Updating Change:=-0.30

(bamm)
Open:=3.37
Change:=-0.08
                  ( -2.33 %)
Bid:=3.01 x400
Trade Time:=3:59 PM EST
Ask:=3.74 x200
Prev Close:=3.43
Last Trade:=3.35
Updating Price:=$
            3.35
Updating Change:=-0.08

(bbbb)
Open:=43.97
Change:=-0.08
                  ( -0.18 %)
Bid:=43.80 x400
Trade Time:=4:11 PM EST
Ask:=43.99 x200
Prev Close:=43.99
Last Trade:=43.91
Updating Price:=$
            43.91
Updating Change:=-0.08

(bbby)
Open:=59.26
Change:=-1.69
                  ( -2.84 %)
Bid:=57.83 x400
Trade Time:=3:55 PM EST
Ask:=57.84 x200
Prev Close:=59.52
Last Trade:=57.83
Updating Price:=$
            57.83
Updating Change:=-1.69

(bbg)
Open:=51.04
Change:=-1.44
                  ( -2.80 %)
Bid:=49.78 x400
Trade Time:=4:01 PM EST
Ask:=50.44 x200
Prev Close:=51.34
Last Trade:=49.90
Updating Price:=$
            49.90
Updating Change:=-1.44

(bbgi)
Open:=4.06
Change:=
Bid:=3.19 x400
Trade Time:=3:49 PM EST
Ask:=4.99 x200
Prev Close:=4.05
Last Trade:=4.05
Updating Price:=$
            4.05
Updating Change:=null

(bbw)
Open:=6.13
Change:=-0.14
                  ( -2.27 %)
Bid:=6.05 x400
Trade Time:=4:26 PM EST
Ask:=6.06 x200
Prev Close:=6.18
Last Trade:=6.04
Updating Price:=$
            6.04
Updating Change:=-0.14

(bc)
Open:=20.89
Change:=-0.32
                  ( -1.52 %)
Bid:=20.76 x400
Trade Time:=5:21 PM EST
Ask:=21.37 x200
Prev Close:=21.08
Last Trade:=20.76
Updating Price:=$
            20.76
Updating Change:=-0.32

(bcrx)
Open:=3.72
Change:=-0.32
                  ( -8.58 %)
Bid:=3.40 x400
Trade Time:=4:26 PM EST
Ask:=3.78 x200
Prev Close:=3.73
Last Trade:=3.41
Updating Price:=$
            3.41
Updating Change:=-0.32

(bcsi)
Open:=21.80
Change:=-0.87
                  ( -3.95 %)
Bid:=20.69 x400
Trade Time:=4:26 PM EST
Ask:=21.80 x200
Prev Close:=22.05
Last Trade:=21.18
Updating Price:=$
            21.18
Updating Change:=-0.87

(bdge)
Open:=20.73
Change:=-0.16
                  ( -0.77 %)
Bid:=20.31 x400
Trade Time:=4:26 PM EST
Ask:=21.64 x200
Prev Close:=20.75
Last Trade:=20.59
Updating Price:=$
            20.59
Updating Change:=-0.16

(beat)
Open:=5.02
Change:=-0.07
                  ( -1.39 %)
Bid:=4.88 x400
Trade Time:=4:26 PM EST
Ask:=5.29 x200
Prev Close:=5.03
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.07

(beav)
Open:=41.43
Change:=-1.39
                  ( -3.34 %)
Bid:=40.01 x400
Trade Time:=4:26 PM EST
Ask:=40.92 x200
Prev Close:=41.56
Last Trade:=40.17
Updating Price:=$
            40.17
Updating Change:=-1.39

(belfb)
Open:=20.24
Change:=-0.32
                  ( -1.58 %)
Bid:=19.36 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.30
Last Trade:=19.98
Updating Price:=$
            19.98
Updating Change:=-0.32

(bfs)
Open:=41.01
Change:=-0.85
                  ( -2.07 %)
Bid:=39.24 x400
Trade Time:=4:02 PM EST
Ask:=40.92 x200
Prev Close:=41.06
Last Trade:=40.21
Updating Price:=$
            40.21
Updating Change:=-0.85

(bgcp)
Open:=8.31
Change:=-0.18
                  ( -2.15 %)
Bid:=8.01 x400
Trade Time:=4:26 PM EST
Ask:=8.50 x200
Prev Close:=8.39
Last Trade:=8.21
Updating Price:=$
            8.21
Updating Change:=-0.18

(bgs)
Open:=20.32
Change:=-1.81
                  ( -8.91 %)
Bid:=18.54 x400
Trade Time:=4:39 PM EST
Ask:=18.63 x200
Prev Close:=20.32
Last Trade:=18.51
Updating Price:=$
            18.51
Updating Change:=-1.81

(bh)
Open:=375.44
Change:=-14.51
                  ( -3.84 %)
Bid:=355.01 x400
Trade Time:=4:26 PM EST
Ask:=389.55 x200
Prev Close:=378.35
Last Trade:=363.84
Updating Price:=$
            363.84
Updating Change:=-14.51

(bidu)
Open:=163.50
Change:=-3.17
                  ( -1.93 %)
Bid:=161.19 x400
Trade Time:=3:55 PM EST
Ask:=161.21 x200
Prev Close:=164.36
Last Trade:=161.19
Updating Price:=$
            161.19
Updating Change:=-3.17

(biib)
Open:=104.21
Change:=-3.20
                  ( -3.05 %)
Bid:=101.80 x400
Trade Time:=3:55 PM EST
Ask:=101.82 x200
Prev Close:=105.00
Last Trade:=101.80
Updating Price:=$
            101.80
Updating Change:=-3.20

(bio)
Open:=113.71
Change:=-3.57
                  ( -3.13 %)
Bid:=109.81 x400
Trade Time:=4:26 PM EST
Ask:=111.16 x200
Prev Close:=113.90
Last Trade:=110.33
Updating Price:=$
            110.33
Updating Change:=-3.57

(bj)
Open:=50.66
Change:=-0.11
                  ( -0.22 %)
Bid:=50.46 x400
Trade Time:=4:03 PM EST
Ask:=50.77 x200
Prev Close:=50.63
Last Trade:=50.52
Updating Price:=$
            50.52
Updating Change:=-0.11

(bkmu)
Open:=3.72
Change:=-0.11
                  ( -2.93 %)
Bid:=3.25 x400
Trade Time:=4:00 PM EST
Ask:=3.84 x200
Prev Close:=3.75
Last Trade:=3.64
Updating Price:=$
            3.64
Updating Change:=-0.11

(bldr)
Open:=2.52
Change:=-0.03
                  ( -1.18 %)
Bid:=2.30 x400
Trade Time:=4:26 PM EST
Ask:=3.25 x200
Prev Close:=2.54
Last Trade:=2.51
Updating Price:=$
            2.51
Updating Change:=-0.03

(blk)
Open:=184.58
Change:=-7.58
                  ( -4.11 %)
Bid:=173.96 x400
Trade Time:=4:11 PM EST
Ask:=176.84 x200
Prev Close:=184.42
Last Trade:=176.84
Updating Price:=$
            176.84
Updating Change:=-7.58

(bll)
Open:=39.27
Change:=-0.30
                  ( -0.76 %)
Bid:=38.47 x400
Trade Time:=4:39 PM EST
Ask:=40.03 x200
Prev Close:=39.58
Last Trade:=39.28
Updating Price:=$
            39.28
Updating Change:=-0.30

(bmc)
Open:=50.84
Change:=-2.04
                  ( -4.00 %)
Bid:=48.97 x400
Trade Time:=3:55 PM EST
Ask:=48.98 x200
Prev Close:=51.02
Last Trade:=48.98
Updating Price:=$
            48.98
Updating Change:=-2.04

(bmi)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(bmrn)
Open:=30.03
Change:=-0.73
                  ( -2.41 %)
Bid:=28.76 x400
Trade Time:=4:55 PM EST
Ask:=30.08 x200
Prev Close:=30.28
Last Trade:=29.55
Updating Price:=$
            29.55
Updating Change:=-0.73

(bmtc)
Open:=19.80
Change:=+0.10
                  (+0.50 %)
Bid:=19.18 x400
Trade Time:=4:26 PM EST
Ask:=21.48 x200
Prev Close:=19.84
Last Trade:=19.94
Updating Price:=$
            19.94
Updating Change:=+0.10

(bokf)
Open:=54.72
Change:=-1.16
                  ( -2.13 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=54.51
Last Trade:=53.35
Updating Price:=$
            53.35
Updating Change:=-1.16

(boom)
Open:=21.54
Change:=-0.63
                  ( -2.88 %)
Bid:=20.66 x400
Trade Time:=4:26 PM EST
Ask:=21.78 x200
Prev Close:=21.84
Last Trade:=21.21
Updating Price:=$
            21.21
Updating Change:=-0.63

(bpop)
Open:=2.32
Change:=-0.01
                  ( -0.43 %)
Bid:=2.31 x400
Trade Time:=4:07 PM EST
Ask:=2.32 x200
Prev Close:=2.32
Last Trade:=2.31
Updating Price:=$
            2.31
Updating Change:=-0.01

(brc)
Open:=30.68
Change:=-0.90
                  ( -2.92 %)
Bid:=29.55 x400
Trade Time:=4:26 PM EST
Ask:=30.18 x200
Prev Close:=30.78
Last Trade:=29.88
Updating Price:=$
            29.88
Updating Change:=-0.90

(brcm)
Open:=37.71
Change:=-1.17
                  ( -3.05 %)
Bid:=37.03 x400
Trade Time:=3:55 PM EST
Ask:=37.04 x200
Prev Close:=38.20
Last Trade:=37.04
Updating Price:=$
            37.04
Updating Change:=-1.17

(bre)
Open:=53.40
Change:=-1.46
                  ( -2.72 %)
Bid:=51.77 x400
Trade Time:=4:26 PM EST
Ask:=52.70 x200
Prev Close:=53.72
Last Trade:=52.26
Updating Price:=$
            52.26
Updating Change:=-1.46

(brli)
Open:=19.81
Change:=-0.24
                  ( -1.21 %)
Bid:=19.18 x400
Trade Time:=4:26 PM EST
Ask:=20.19 x200
Prev Close:=19.89
Last Trade:=19.65
Updating Price:=$
            19.65
Updating Change:=-0.24

(brs)
Open:=49.91
Change:=-0.94
                  ( -1.88 %)
Bid:=48.56 x400
Trade Time:=4:26 PM EST
Ask:=49.62 x200
Prev Close:=50.02
Last Trade:=49.08
Updating Price:=$
            49.08
Updating Change:=-0.94

(bsrr)
Open:=11.41
Change:=-0.40
                  ( -3.51 %)
Bid:=10.81 x400
Trade Time:=4:26 PM EST
Ask:=11.39 x200
Prev Close:=11.41
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=-0.40

(bstc)
Open:=23.69
Change:=-0.70
                  ( -2.96 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=32.00 x200
Prev Close:=23.68
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=-0.70

(btn)
Open:=4.08
Change:=-0.07
                  ( -1.72 %)
Bid:=3.97 x400
Trade Time:=3:59 PM EST
Ask:=4.18 x200
Prev Close:=4.07
Last Trade:=4.00
Updating Price:=$
            4.00
Updating Change:=-0.07

(buse)
Open:=5.12
Change:=-0.09
                  ( -1.74 %)
Bid:=5.07 x400
Trade Time:=4:00 PM EST
Ask:=5.18 x200
Prev Close:=5.18
Last Trade:=5.09
Updating Price:=$
            5.09
Updating Change:=-0.09

(bxg)
Open:=2.74
Change:=-0.09
                  ( -3.28 %)
Bid:=2.08 x400
Trade Time:=3:58 PM EST
Ask:=2.92 x200
Prev Close:=2.74
Last Trade:=2.65
Updating Price:=$
            2.65
Updating Change:=-0.09

(bxs)
Open:=14.24
Change:=-0.26
                  ( -1.82 %)
Bid:=13.62 x400
Trade Time:=4:54 PM EST
Ask:=14.03 x200
Prev Close:=14.27
Last Trade:=14.01
Updating Price:=$
            14.01
Updating Change:=-0.26

(byi)
Open:=41.35
Change:=-1.02
                  ( -2.46 %)
Bid:=39.70 x400
Trade Time:=4:27 PM EST
Ask:=41.38 x200
Prev Close:=41.40
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=-1.02

(bz)
Open:=7.60
Change:=-0.35
                  ( -4.60 %)
Bid:=7.13 x400
Trade Time:=4:34 PM EST
Ask:=7.35 x200
Prev Close:=7.61
Last Trade:=7.26
Updating Price:=$
            7.26
Updating Change:=-0.35

(c)
Open:=39.39
Change:=-1.45
                  ( -3.65 %)
Bid:=38.23 x400
Trade Time:=4:27 PM EST
Ask:=38.27 x200
Prev Close:=39.72
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=-1.45

(ca)
Open:=22.58
Change:=-0.49
                  ( -2.16 %)
Bid:=22.24 x400
Trade Time:=3:55 PM EST
Ask:=22.25 x200
Prev Close:=22.73
Last Trade:=22.24
Updating Price:=$
            22.24
Updating Change:=-0.49

(cag)
Open:=26.10
Change:=-0.58
                  ( -2.20 %)
Bid:=25.56 x400
Trade Time:=4:26 PM EST
Ask:=25.74 x200
Prev Close:=26.36
Last Trade:=25.78
Updating Price:=$
            25.78
Updating Change:=-0.58

(cah)
Open:=44.47
Change:=-0.94
                  ( -2.11 %)
Bid:=43.64 x400
Trade Time:=4:13 PM EST
Ask:=43.69 x200
Prev Close:=44.63
Last Trade:=43.69
Updating Price:=$
            43.69
Updating Change:=-0.94

(cake)
Open:=30.45
Change:=-1.41
                  ( -4.56 %)
Bid:=29.16 x400
Trade Time:=4:26 PM EST
Ask:=29.57 x200
Prev Close:=30.93
Last Trade:=29.52
Updating Price:=$
            29.52
Updating Change:=-1.41

(cap)
Open:=17.66
Change:=+1.51
                  (+9.05 %)
Bid:=17.84 x400
Trade Time:=4:55 PM EST
Ask:=18.84 x200
Prev Close:=16.68
Last Trade:=18.19
Updating Price:=$
            18.19
Updating Change:=+1.51

(cas)
Open:=17.92
Change:=-0.53
                  ( -2.94 %)
Bid:=17.27 x400
Trade Time:=4:03 PM EST
Ask:=18.38 x200
Prev Close:=18.00
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.53

(casc)
Open:=51.28
Change:=-2.28
                  ( -4.38 %)
Bid:=48.26 x400
Trade Time:=4:56 PM EST
Ask:=53.05 x200
Prev Close:=52.10
Last Trade:=49.82
Updating Price:=$
            49.82
Updating Change:=-2.28

(cat)
Open:=104.43
Change:=-3.70
                  ( -3.52 %)
Bid:=101.50 x400
Trade Time:=3:55 PM EST
Ask:=101.51 x200
Prev Close:=105.20
Last Trade:=101.50
Updating Price:=$
            101.50
Updating Change:=-3.70

(caty)
Open:=14.67
Change:=-0.43
                  ( -2.93 %)
Bid:=14.01 x400
Trade Time:=4:26 PM EST
Ask:=14.29 x200
Prev Close:=14.67
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=-0.43

(cavm)
Open:=36.45
Change:=-3.08
                  ( -8.31 %)
Bid:=33.82 x400
Trade Time:=4:04 PM EST
Ask:=34.12 x200
Prev Close:=37.07
Last Trade:=33.99
Updating Price:=$
            33.99
Updating Change:=-3.08

(cb)
Open:=63.95
Change:=-0.43
                  ( -0.67 %)
Bid:=63.44 x400
Trade Time:=4:56 PM EST
Ask:=63.96 x200
Prev Close:=64.12
Last Trade:=63.69
Updating Price:=$
            63.69
Updating Change:=-0.43

(cbb)
Open:=3.48
Change:=-0.08
                  ( -2.29 %)
Bid:=3.39 x400
Trade Time:=4:56 PM EST
Ask:=3.71 x200
Prev Close:=3.49
Last Trade:=3.41
Updating Price:=$
            3.41
Updating Change:=-0.08

(cbg)
Open:=23.30
Change:=-0.59
                  ( -2.51 %)
Bid:=19.73 x400
Trade Time:=4:56 PM EST
Ask:=23.06 x200
Prev Close:=23.51
Last Trade:=22.92
Updating Price:=$
            22.92
Updating Change:=-0.59

(cbr)
Open:=5.07
Change:=-0.10
                  ( -1.96 %)
Bid:=5.00 x400
Trade Time:=4:26 PM EST
Ask:=5.29 x200
Prev Close:=5.10
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=-0.10

(cbu)
Open:=24.51
Change:=+0.21
                  (+0.86 %)
Bid:=24.08 x400
Trade Time:=4:26 PM EST
Ask:=25.28 x200
Prev Close:=24.55
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=+0.21

(ccbg)
Open:=10.21
Change:=-0.12
                  ( -1.17 %)
Bid:=10.01 x400
Trade Time:=4:00 PM EST
Ask:=10.31 x200
Prev Close:=10.22
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.12

(ccc)
Open:=15.86
Change:=-0.75
                  ( -4.71 %)
Bid:=15.11 x400
Trade Time:=4:26 PM EST
Ask:=15.63 x200
Prev Close:=15.93
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=-0.75

(cce)
Open:=29.63
Change:=-0.41
                  ( -1.38 %)
Bid:=29.18 x400
Trade Time:=4:26 PM EST
Ask:=29.33 x200
Prev Close:=29.74
Last Trade:=29.33
Updating Price:=$
            29.33
Updating Change:=-0.41

(ccmp)
Open:=41.33
Change:=-3.92
                  ( -9.02 %)
Bid:=39.56 x400
Trade Time:=4:03 PM EST
Ask:=44.19 x200
Prev Close:=43.47
Last Trade:=39.55
Updating Price:=$
            39.55
Updating Change:=-3.92

(ccne)
Open:=13.69
Change:=-0.43
                  ( -3.14 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=15.49 x200
Prev Close:=13.68
Last Trade:=13.25
Updating Price:=$
            13.25
Updating Change:=-0.43

(ccoi)
Open:=15.76
Change:=-0.61
                  ( -3.84 %)
Bid:=14.83 x400
Trade Time:=4:00 PM EST
Ask:=15.27 x200
Prev Close:=15.88
Last Trade:=15.27
Updating Price:=$
            15.27
Updating Change:=-0.61

(cdzi)
Open:=11.25
Change:=-0.51
                  ( -4.50 %)
Bid:=10.38 x400
Trade Time:=4:26 PM EST
Ask:=12.04 x200
Prev Close:=11.34
Last Trade:=10.83
Updating Price:=$
            10.83
Updating Change:=-0.51

(cec)
Open:=39.56
Change:=-1.09
                  ( -2.74 %)
Bid:=38.27 x400
Trade Time:=4:26 PM EST
Ask:=39.06 x200
Prev Close:=39.82
Last Trade:=38.73
Updating Price:=$
            38.73
Updating Change:=-1.09

(ceco)
Open:=24.59
Change:=-0.39
                  ( -1.58 %)
Bid:=24.33 x400
Trade Time:=4:08 PM EST
Ask:=24.94 x200
Prev Close:=24.70
Last Trade:=24.31
Updating Price:=$
            24.31
Updating Change:=-0.39

(celg)
Open:=59.68
Change:=-0.35
                  ( -0.58 %)
Bid:=59.63 x400
Trade Time:=3:55 PM EST
Ask:=59.64 x200
Prev Close:=59.99
Last Trade:=59.64
Updating Price:=$
            59.64
Updating Change:=-0.35

(ceph)
Open:=80.20
Change:=-0.05
                  ( -0.06 %)
Bid:=80.16 x400
Trade Time:=3:55 PM EST
Ask:=80.17 x200
Prev Close:=80.21
Last Trade:=80.16
Updating Price:=$
            80.16
Updating Change:=-0.05

(cern)
Open:=62.75
Change:=-1.33
                  ( -2.11 %)
Bid:=61.72 x400
Trade Time:=3:55 PM EST
Ask:=61.73 x200
Prev Close:=63.05
Last Trade:=61.72
Updating Price:=$
            61.72
Updating Change:=-1.33

(cers)
Open:=2.85
Change:=-0.05
                  ( -1.75 %)
Bid:=2.10 x400
Trade Time:=4:26 PM EST
Ask:=3.35 x200
Prev Close:=2.86
Last Trade:=2.81
Updating Price:=$
            2.81
Updating Change:=-0.05

(cffn)
Open:=11.65
Change:=-0.16
                  ( -1.37 %)
Bid:=11.18 x400
Trade Time:=4:56 PM EST
Ask:=11.97 x200
Prev Close:=11.68
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=-0.16

(cfnb)
Open:=16.01
Change:=-0.32
                  ( -1.98 %)
Bid:=15.02 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=16.17
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=-0.32

(cfnl)
Open:=11.11
Change:=-0.49
                  ( -4.38 %)
Bid:=10.35 x400
Trade Time:=4:26 PM EST
Ask:=11.14 x200
Prev Close:=11.19
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=-0.49

(cgx)
Open:=52.27
Change:=-0.90
                  ( -1.71 %)
Bid:=51.38 x400
Trade Time:=4:26 PM EST
Ask:=52.56 x200
Prev Close:=52.77
Last Trade:=51.87
Updating Price:=$
            51.87
Updating Change:=-0.90

(chdx)
Open:=12.38
Change:=-0.79
                  ( -6.38 %)
Bid:=10.40 x400
Trade Time:=4:55 PM EST
Ask:=12.76 x200
Prev Close:=12.38
Last Trade:=11.59
Updating Price:=$
            11.59
Updating Change:=-0.79

(chg)
Open:=52.93
Change:=-0.88
                  ( -1.66 %)
Bid:=51.57 x400
Trade Time:=4:26 PM EST
Ask:=52.69 x200
Prev Close:=52.97
Last Trade:=52.09
Updating Price:=$
            52.09
Updating Change:=-0.88

(chh)
Open:=31.75
Change:=-0.86
                  ( -2.70 %)
Bid:=30.93 x400
Trade Time:=4:55 PM EST
Ask:=31.29 x200
Prev Close:=31.91
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=-0.86

(chkp)
Open:=57.96
Change:=-0.77
                  ( -1.31 %)
Bid:=57.94 x400
Trade Time:=3:55 PM EST
Ask:=57.96 x200
Prev Close:=58.71
Last Trade:=57.94
Updating Price:=$
            57.94
Updating Change:=-0.77

(chrs)
Open:=4.46
Change:=-0.21
                  ( -4.69 %)
Bid:=3.82 x400
Trade Time:=4:03 PM EST
Ask:=4.55 x200
Prev Close:=4.48
Last Trade:=4.27
Updating Price:=$
            4.27
Updating Change:=-0.21

(chrw)
Open:=76.82
Change:=-6.46
                  ( -8.05 %)
Bid:=73.78 x400
Trade Time:=3:55 PM EST
Ask:=73.79 x200
Prev Close:=80.25
Last Trade:=73.79
Updating Price:=$
            73.79
Updating Change:=-6.46

(chs)
Open:=15.95
Change:=-0.63
                  ( -3.93 %)
Bid:=15.45 x400
Trade Time:=4:56 PM EST
Ask:=15.93 x200
Prev Close:=16.05
Last Trade:=15.42
Updating Price:=$
            15.42
Updating Change:=-0.63

(chsp)
Open:=17.29
Change:=-0.66
                  ( -3.81 %)
Bid:=16.66 x400
Trade Time:=4:03 PM EST
Ask:=16.67 x200
Prev Close:=17.31
Last Trade:=16.65
Updating Price:=$
            16.65
Updating Change:=-0.66

(cix)
Open:=14.20
Change:=-0.32
                  ( -2.22 %)
Bid:=14.08 x400
Trade Time:=4:01 PM EST
Ask:=14.26 x200
Prev Close:=14.39
Last Trade:=14.07
Updating Price:=$
            14.07
Updating Change:=-0.32

(ckh)
Open:=103.74
Change:=-2.64
                  ( -2.52 %)
Bid:=101.66 x400
Trade Time:=4:02 PM EST
Ask:=102.44 x200
Prev Close:=104.75
Last Trade:=102.11
Updating Price:=$
            102.11
Updating Change:=-2.64

(ckp)
Open:=16.74
Change:=-0.69
                  ( -4.09 %)
Bid:=16.04 x400
Trade Time:=4:26 PM EST
Ask:=16.60 x200
Prev Close:=16.89
Last Trade:=16.20
Updating Price:=$
            16.20
Updating Change:=-0.69

(clc)
Open:=45.85
Change:=-1.54
                  ( -3.34 %)
Bid:=44.00 x400
Trade Time:=4:01 PM EST
Ask:=44.96 x200
Prev Close:=46.05
Last Trade:=44.51
Updating Price:=$
            44.51
Updating Change:=-1.54

(cldt)
Open:=15.59
Change:=-0.29
                  ( -1.86 %)
Bid:=14.82 x400
Trade Time:=4:00 PM EST
Ask:=15.58 x200
Prev Close:=15.60
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=-0.29

(clh)
Open:=55.67
Change:=-57.02
                  ( -51.48 %)
Bid:=52.50 x400
Trade Time:=4:26 PM EST
Ask:=57.04 x200
Prev Close:=110.77
Last Trade:=53.75
Updating Price:=$
            53.75
Updating Change:=-57.02

(clne)
Open:=16.28
Change:=-0.35
                  ( -2.14 %)
Bid:=15.92 x400
Trade Time:=4:44 PM EST
Ask:=15.96 x200
Prev Close:=16.33
Last Trade:=15.98
Updating Price:=$
            15.98
Updating Change:=-0.35

(clny)
Open:=17.88
Change:=-0.23
                  ( -1.28 %)
Bid:=17.52 x400
Trade Time:=4:26 PM EST
Ask:=18.19 x200
Prev Close:=17.94
Last Trade:=17.71
Updating Price:=$
            17.71
Updating Change:=-0.23

(clp)
Open:=21.48
Change:=-0.71
                  ( -3.28 %)
Bid:=20.93 x400
Trade Time:=4:26 PM EST
Ask:=20.94 x200
Prev Close:=21.63
Last Trade:=20.92
Updating Price:=$
            20.92
Updating Change:=-0.71

(clr)
Open:=70.32
Change:=-2.01
                  ( -2.83 %)
Bid:=66.80 x400
Trade Time:=4:13 PM EST
Ask:=71.06 x200
Prev Close:=70.90
Last Trade:=68.89
Updating Price:=$
            68.89
Updating Change:=-2.01

(clw)
Open:=67.35
Change:=-0.61
                  ( -0.90 %)
Bid:=67.13 x400
Trade Time:=4:26 PM EST
Ask:=67.14 x200
Prev Close:=67.66
Last Trade:=67.05
Updating Price:=$
            67.05
Updating Change:=-0.61

(cmcsa)
Open:=25.11
Change:=-0.62
                  ( -2.46 %)
Bid:=24.62 x400
Trade Time:=3:55 PM EST
Ask:=24.63 x200
Prev Close:=25.24
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.62

(cmls)
Open:=3.44
Change:=-0.04
                  ( -1.15 %)
Bid:=2.70 x400
Trade Time:=4:00 PM EST
Ask:=3.45 x200
Prev Close:=3.48
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=-0.04

(cmn)
Open:=25.86
Change:=-1.09
                  ( -4.20 %)
Bid:=24.11 x400
Trade Time:=5:24 PM EST
Ask:=26.59 x200
Prev Close:=25.96
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=-1.09

(cmo)
Open:=13.20
Change:=-0.16
                  ( -1.21 %)
Bid:=13.05 x400
Trade Time:=4:26 PM EST
Ask:=13.19 x200
Prev Close:=13.21
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.16

(cmp)
Open:=83.75
Change:=-1.68
                  ( -2.00 %)
Bid:=82.06 x400
Trade Time:=4:55 PM EST
Ask:=83.04 x200
Prev Close:=84.14
Last Trade:=82.46
Updating Price:=$
            82.46
Updating Change:=-1.68

(cmtl)
Open:=28.17
Change:=-0.61
                  ( -2.16 %)
Bid:=27.29 x400
Trade Time:=4:26 PM EST
Ask:=27.87 x200
Prev Close:=28.22
Last Trade:=27.61
Updating Price:=$
            27.61
Updating Change:=-0.61

(cnbka)
Open:=28.89
Change:=-1.86
                  ( -6.44 %)
Bid:=27.02 x400
Trade Time:=4:26 PM EST
Ask:=28.73 x200
Prev Close:=28.90
Last Trade:=27.04
Updating Price:=$
            27.04
Updating Change:=-1.86

(cnc)
Open:=36.99
Change:=-0.96
                  ( -2.64 %)
Bid:=34.66 x400
Trade Time:=4:56 PM EST
Ask:=35.67 x200
Prev Close:=36.33
Last Trade:=35.37
Updating Price:=$
            35.37
Updating Change:=-0.96

(cnk)
Open:=20.00
Change:=-0.48
                  ( -2.40 %)
Bid:=19.06 x400
Trade Time:=4:26 PM EST
Ask:=19.85 x200
Prev Close:=20.04
Last Trade:=19.56
Updating Price:=$
            19.56
Updating Change:=-0.48

(cnsl)
Open:=18.45
Change:=-0.25
                  ( -1.35 %)
Bid:=18.05 x400
Trade Time:=4:26 PM EST
Ask:=18.24 x200
Prev Close:=18.46
Last Trade:=18.21
Updating Price:=$
            18.21
Updating Change:=-0.25

(cog)
Open:=72.47
Change:=-2.07
                  ( -2.83 %)
Bid:=61.36 x400
Trade Time:=4:28 PM EST
Ask:=70.96 x200
Prev Close:=73.03
Last Trade:=70.96
Updating Price:=$
            70.96
Updating Change:=-2.07

(colb)
Open:=17.39
Change:=-0.17
                  ( -0.97 %)
Bid:=16.80 x400
Trade Time:=4:56 PM EST
Ask:=17.80 x200
Prev Close:=17.47
Last Trade:=17.30
Updating Price:=$
            17.30
Updating Change:=-0.17

(comv)
Open:=3.14
Change:=-0.02
                  ( -0.63 %)
Bid:=2.86 x400
Trade Time:=4:00 PM EST
Ask:=3.24 x200
Prev Close:=3.16
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=-0.02

(coo)
Open:=77.89
Change:=-1.55
                  ( -1.98 %)
Bid:=75.98 x400
Trade Time:=4:56 PM EST
Ask:=80.05 x200
Prev Close:=78.40
Last Trade:=76.85
Updating Price:=$
            76.85
Updating Change:=-1.55

(cost)
Open:=80.06
Change:=-2.02
                  ( -2.51 %)
Bid:=78.52 x400
Trade Time:=3:55 PM EST
Ask:=78.53 x200
Prev Close:=80.55
Last Trade:=78.53
Updating Price:=$
            78.53
Updating Change:=-2.02

(cov)
Open:=51.91
Change:=-0.27
                  ( -0.52 %)
Bid:=51.48 x400
Trade Time:=4:26 PM EST
Ask:=51.80 x200
Prev Close:=52.08
Last Trade:=51.81
Updating Price:=$
            51.81
Updating Change:=-0.27

(cown)
Open:=4.00
Change:=-0.02
                  ( -0.50 %)
Bid:=3.81 x400
Trade Time:=4:56 PM EST
Ask:=4.48 x200
Prev Close:=4.01
Last Trade:=3.99
Updating Price:=$
            3.99
Updating Change:=-0.02

(cpa)
Open:=67.38
Change:=-0.97
                  ( -1.43 %)
Bid:=65.19 x400
Trade Time:=4:13 PM EST
Ask:=67.79 x200
Prev Close:=67.81
Last Trade:=66.84
Updating Price:=$
            66.84
Updating Change:=-0.97

(cpe)
Open:=7.30
Change:=-0.26
                  ( -3.55 %)
Bid:=6.77 x400
Trade Time:=4:56 PM EST
Ask:=7.43 x200
Prev Close:=7.33
Last Trade:=7.07
Updating Price:=$
            7.07
Updating Change:=-0.26

(cpn)
Open:=16.74
Change:=-0.12
                  ( -0.71 %)
Bid:=16.27 x400
Trade Time:=4:56 PM EST
Ask:=17.14 x200
Prev Close:=16.84
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=-0.12

(cprt)
Open:=44.62
Change:=-0.81
                  ( -1.81 %)
Bid:=43.65 x400
Trade Time:=4:26 PM EST
Ask:=44.31 x200
Prev Close:=44.79
Last Trade:=43.98
Updating Price:=$
            43.98
Updating Change:=-0.81

(cpst)
Open:=1.60
Change:=-0.13
                  ( -8.02 %)
Bid:=1.50 x400
Trade Time:=4:26 PM EST
Ask:=1.51 x200
Prev Close:=1.62
Last Trade:=1.49
Updating Price:=$
            1.49
Updating Change:=-0.13

(cpy)
Open:=11.60
Change:=-0.22
                  ( -1.89 %)
Bid:=11.07 x400
Trade Time:=4:03 PM EST
Ask:=11.88 x200
Prev Close:=11.64
Last Trade:=11.42
Updating Price:=$
            11.42
Updating Change:=-0.22

(cr)
Open:=49.23
Change:=-1.81
                  ( -3.66 %)
Bid:=47.35 x400
Trade Time:=4:55 PM EST
Ask:=47.92 x200
Prev Close:=49.42
Last Trade:=47.61
Updating Price:=$
            47.61
Updating Change:=-1.81

(crai)
Open:=26.95
Change:=-0.44
                  ( -1.63 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=27.06
Last Trade:=26.62
Updating Price:=$
            26.62
Updating Change:=-0.44

(crdn)
Open:=31.79
Change:=+0.69
                  (+2.15 %)
Bid:=32.58 x400
Trade Time:=4:05 PM EST
Ask:=32.85 x200
Prev Close:=32.15
Last Trade:=32.84
Updating Price:=$
            32.84
Updating Change:=+0.69

(cree)
Open:=32.43
Change:=-1.54
                  ( -4.72 %)
Bid:=30.95 x400
Trade Time:=4:56 PM EST
Ask:=31.24 x200
Prev Close:=32.60
Last Trade:=31.06
Updating Price:=$
            31.06
Updating Change:=-1.54

(crmt)
Open:=36.35
Change:=-2.12
                  ( -5.81 %)
Bid:=0.00 x400
Trade Time:=4:05 PM EST
Ask:=36.89 x200
Prev Close:=36.50
Last Trade:=34.38
Updating Price:=$
            34.38
Updating Change:=-2.12

(crrc)
Open:=10.07
Change:=-0.12
                  ( -1.19 %)
Bid:=9.10 x400
Trade Time:=4:26 PM EST
Ask:=10.63 x200
Prev Close:=10.08
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=-0.12

(crs)
Open:=56.71
Change:=-2.32
                  ( -4.05 %)
Bid:=53.19 x400
Trade Time:=4:39 PM EST
Ask:=62.49 x200
Prev Close:=57.24
Last Trade:=54.92
Updating Price:=$
            54.92
Updating Change:=-2.32

(csco)
Open:=15.92
Change:=-0.61
                  ( -3.74 %)
Bid:=15.68 x400
Trade Time:=3:55 PM EST
Ask:=15.69 x200
Prev Close:=16.29
Last Trade:=15.68
Updating Price:=$
            15.68
Updating Change:=-0.61

(csgp)
Open:=57.88
Change:=-1.02
                  ( -1.76 %)
Bid:=53.76 x400
Trade Time:=4:26 PM EST
Ask:=59.00 x200
Prev Close:=58.02
Last Trade:=57.00
Updating Price:=$
            57.00
Updating Change:=-1.02

(cstr)
Open:=52.18
Change:=-1.36
                  ( -2.63 %)
Bid:=50.25 x400
Trade Time:=4:05 PM EST
Ask:=52.56 x200
Prev Close:=51.68
Last Trade:=50.32
Updating Price:=$
            50.32
Updating Change:=-1.36

(csu)
Open:=9.22
Change:=-0.40
                  ( -4.30 %)
Bid:=8.56 x400
Trade Time:=4:54 PM EST
Ask:=9.27 x200
Prev Close:=9.30
Last Trade:=8.90
Updating Price:=$
            8.90
Updating Change:=-0.40

(cswc)
Open:=94.82
Change:=-0.78
                  ( -0.82 %)
Bid:=0.00 x400
Trade Time:=4:55 PM EST
Ask:=0.00 x200
Prev Close:=94.82
Last Trade:=94.04
Updating Price:=$
            94.04
Updating Change:=-0.78

(ctas)
Open:=33.46
Change:=-0.96
                  ( -2.86 %)
Bid:=32.50 x400
Trade Time:=4:14 PM EST
Ask:=32.60 x200
Prev Close:=33.61
Last Trade:=32.65
Updating Price:=$
            32.65
Updating Change:=-0.96

(ctgx)
Open:=11.81
Change:=+0.42
                  (+3.55 %)
Bid:=11.89 x400
Trade Time:=4:26 PM EST
Ask:=12.73 x200
Prev Close:=11.83
Last Trade:=12.25
Updating Price:=$
            12.25
Updating Change:=+0.42

(ctl)
Open:=38.06
Change:=-0.65
                  ( -1.70 %)
Bid:=37.47 x400
Trade Time:=4:55 PM EST
Ask:=37.77 x200
Prev Close:=38.27
Last Trade:=37.62
Updating Price:=$
            37.62
Updating Change:=-0.65

(ctrp)
Open:=46.40
Change:=-0.65
                  ( -1.39 %)
Bid:=46.10 x400
Trade Time:=3:55 PM EST
Ask:=46.11 x200
Prev Close:=46.75
Last Trade:=46.10
Updating Price:=$
            46.10
Updating Change:=-0.65

(ctsh)
Open:=73.10
Change:=-3.74
                  ( -5.07 %)
Bid:=69.97 x400
Trade Time:=3:55 PM EST
Ask:=69.98 x200
Prev Close:=73.72
Last Trade:=69.98
Updating Price:=$
            69.98
Updating Change:=-3.74

(ctxs)
Open:=73.83
Change:=-3.51
                  ( -4.71 %)
Bid:=70.99 x400
Trade Time:=3:55 PM EST
Ask:=71.00 x200
Prev Close:=74.51
Last Trade:=71.00
Updating Price:=$
            71.00
Updating Change:=-3.51

(cvo)
Open:=6.05
Change:=-0.10
                  ( -1.64 %)
Bid:=5.77 x400
Trade Time:=4:01 PM EST
Ask:=6.30 x200
Prev Close:=6.09
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=-0.10

(cvx)
Open:=106.97
Change:=-1.79
                  ( -1.66 %)
Bid:=105.74 x400
Trade Time:=3:55 PM EST
Ask:=105.75 x200
Prev Close:=107.57
Last Trade:=105.78
Updating Price:=$
            105.78
Updating Change:=-1.79

(cxs)
Open:=11.08
Change:=-0.32
                  ( -2.89 %)
Bid:=10.78 x400
Trade Time:=4:26 PM EST
Ask:=10.79 x200
Prev Close:=11.09
Last Trade:=10.77
Updating Price:=$
            10.77
Updating Change:=-0.32

(cyh)
Open:=25.76
Change:=-1.18
                  ( -4.56 %)
Bid:=24.56 x400
Trade Time:=4:56 PM EST
Ask:=24.73 x200
Prev Close:=25.89
Last Trade:=24.71
Updating Price:=$
            24.71
Updating Change:=-1.18

(cyn)
Open:=54.17
Change:=-1.08
                  ( -1.98 %)
Bid:=52.92 x400
Trade Time:=4:26 PM EST
Ask:=53.85 x200
Prev Close:=54.47
Last Trade:=53.39
Updating Price:=$
            53.39
Updating Change:=-1.08

(cytk)
Open:=1.30
Change:=-0.06
                  ( -4.65 %)
Bid:=1.21 x400
Trade Time:=4:00 PM EST
Ask:=1.26 x200
Prev Close:=1.29
Last Trade:=1.23
Updating Price:=$
            1.23
Updating Change:=-0.06

(cytr)
Open:=0.48
Change:=-0.24
                  ( -36.72 %)
Bid:=0.41 x400
Trade Time:=4:04 PM EST
Ask:=0.43 x200
Prev Close:=0.64
Last Trade:=0.41
Updating Price:=$
            0.41
Updating Change:=-0.24

(dakt)
Open:=10.42
Change:=-0.48
                  ( -4.56 %)
Bid:=9.25 x400
Trade Time:=4:54 PM EST
Ask:=10.67 x200
Prev Close:=10.52
Last Trade:=10.04
Updating Price:=$
            10.04
Updating Change:=-0.48

(dal)
Open:=7.81
Change:=-0.41
                  ( -5.11 %)
Bid:=7.56 x400
Trade Time:=4:56 PM EST
Ask:=7.61 x200
Prev Close:=8.02
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=-0.41

(dar)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(dbd)
Open:=33.67
Change:=-1.26
                  ( -3.86 %)
Bid:=31.29 x400
Trade Time:=4:56 PM EST
Ask:=31.63 x200
Prev Close:=32.67
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=-1.26

(dd)
Open:=53.51
Change:=-1.38
                  ( -2.57 %)
Bid:=52.30 x400
Trade Time:=3:55 PM EST
Ask:=52.31 x200
Prev Close:=53.69
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=-1.38

(ddic)
Open:=9.08
Change:=-0.27
                  ( -2.96 %)
Bid:=8.82 x400
Trade Time:=4:26 PM EST
Ask:=9.20 x200
Prev Close:=9.11
Last Trade:=8.84
Updating Price:=$
            8.84
Updating Change:=-0.27

(de)
Open:=80.30
Change:=-1.48
                  ( -1.83 %)
Bid:=79.18 x400
Trade Time:=4:19 PM EST
Ask:=79.51 x200
Prev Close:=80.90
Last Trade:=79.42
Updating Price:=$
            79.42
Updating Change:=-1.48

(deck)
Open:=95.65
Change:=-4.55
                  ( -4.74 %)
Bid:=90.00 x400
Trade Time:=4:04 PM EST
Ask:=93.35 x200
Prev Close:=96.08
Last Trade:=91.53
Updating Price:=$
            91.53
Updating Change:=-4.55

(dei)
Open:=20.58
Change:=-0.91
                  ( -4.40 %)
Bid:=19.26 x400
Trade Time:=4:26 PM EST
Ask:=20.28 x200
Prev Close:=20.69
Last Trade:=19.78
Updating Price:=$
            19.78
Updating Change:=-0.91

(dell)
Open:=16.90
Change:=-0.66
                  ( -3.86 %)
Bid:=16.46 x400
Trade Time:=3:55 PM EST
Ask:=16.46 x200
Prev Close:=17.12
Last Trade:=16.46
Updating Price:=$
            16.46
Updating Change:=-0.66

(dest)
Open:=17.30
Change:=-1.78
                  ( -9.48 %)
Bid:=16.65 x400
Trade Time:=4:12 PM EST
Ask:=21.99 x200
Prev Close:=18.78
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=-1.78

(dfz)
Open:=11.50
Change:=-0.27
                  ( -2.34 %)
Bid:=11.11 x400
Trade Time:=4:26 PM EST
Ask:=11.59 x200
Prev Close:=11.53
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=-0.27

(dgi)
Open:=26.48
Change:=-0.48
                  ( -1.79 %)
Bid:=25.66 x400
Trade Time:=4:26 PM EST
Ask:=26.93 x200
Prev Close:=26.78
Last Trade:=26.30
Updating Price:=$
            26.30
Updating Change:=-0.48

(dhil)
Open:=77.81
Change:=-2.81
                  ( -3.53 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=76.75 x200
Prev Close:=79.50
Last Trade:=76.69
Updating Price:=$
            76.69
Updating Change:=-2.81

(dhr)
Open:=50.07
Change:=-1.17
                  ( -2.32 %)
Bid:=49.01 x400
Trade Time:=4:26 PM EST
Ask:=49.50 x200
Prev Close:=50.40
Last Trade:=49.23
Updating Price:=$
            49.23
Updating Change:=-1.17

(dis)
Open:=40.35
Change:=-0.99
                  ( -2.44 %)
Bid:=39.52 x400
Trade Time:=4:00 PM EST
Ask:=39.53 x200
Prev Close:=40.51
Last Trade:=39.52
Updating Price:=$
            39.52
Updating Change:=-0.99

(dk)
Open:=16.97
Change:=-0.65
                  ( -3.82 %)
Bid:=16.11 x400
Trade Time:=4:26 PM EST
Ask:=16.88 x200
Prev Close:=17.01
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=-0.65

(dlb)
Open:=44.49
Change:=-1.52
                  ( -3.40 %)
Bid:=42.28 x400
Trade Time:=4:16 PM EST
Ask:=43.49 x200
Prev Close:=44.73
Last Trade:=43.21
Updating Price:=$
            43.21
Updating Change:=-1.52

(dllr)
Open:=22.01
Change:=-0.72
                  ( -3.26 %)
Bid:=20.82 x400
Trade Time:=4:05 PM EST
Ask:=21.68 x200
Prev Close:=22.07
Last Trade:=21.35
Updating Price:=$
            21.35
Updating Change:=-0.72

(dltr)
Open:=67.79
Change:=-0.25
                  ( -0.37 %)
Bid:=66.93 x400
Trade Time:=3:54 PM EST
Ask:=66.94 x200
Prev Close:=67.18
Last Trade:=66.93
Updating Price:=$
            66.93
Updating Change:=-0.25

(dm)
Open:=8.65
Change:=-0.72
                  ( -8.30 %)
Bid:=7.64 x400
Trade Time:=4:26 PM EST
Ask:=8.33 x200
Prev Close:=8.67
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.72

(dmrc)
Open:=40.19
Change:=-1.80
                  ( -4.44 %)
Bid:=38.80 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=40.57
Last Trade:=38.77
Updating Price:=$
            38.77
Updating Change:=-1.80

(dndn)
Open:=37.80
Change:=-0.81
                  ( -2.12 %)
Bid:=37.17 x400
Trade Time:=4:35 PM EST
Ask:=37.30 x200
Prev Close:=38.12
Last Trade:=37.31
Updating Price:=$
            37.31
Updating Change:=-0.81

(dnr)
Open:=20.54
Change:=-0.92
                  ( -4.44 %)
Bid:=19.63 x400
Trade Time:=4:13 PM EST
Ask:=19.75 x200
Prev Close:=20.72
Last Trade:=19.80
Updating Price:=$
            19.80
Updating Change:=-0.92

(drc)
Open:=55.29
Change:=-2.40
                  ( -4.30 %)
Bid:=48.00 x400
Trade Time:=4:56 PM EST
Ask:=85.20 x200
Prev Close:=55.83
Last Trade:=53.43
Updating Price:=$
            53.43
Updating Change:=-2.40

(dri)
Open:=52.68
Change:=-1.73
                  ( -3.26 %)
Bid:=51.01 x400
Trade Time:=4:08 PM EST
Ask:=51.23 x200
Prev Close:=52.99
Last Trade:=51.26
Updating Price:=$
            51.26
Updating Change:=-1.73

(driv)
Open:=31.34
Change:=-1.41
                  ( -4.49 %)
Bid:=29.60 x400
Trade Time:=4:26 PM EST
Ask:=30.65 x200
Prev Close:=31.42
Last Trade:=30.01
Updating Price:=$
            30.01
Updating Change:=-1.41

(drl)
Open:=1.91
Change:=-0.11
                  ( -5.73 %)
Bid:=1.81 x400
Trade Time:=4:02 PM EST
Ask:=2.08 x200
Prev Close:=1.92
Last Trade:=1.81
Updating Price:=$
            1.81
Updating Change:=-0.11

(dtsi)
Open:=35.46
Change:=-0.18
                  ( -0.51 %)
Bid:=34.55 x400
Trade Time:=4:26 PM EST
Ask:=36.03 x200
Prev Close:=35.56
Last Trade:=35.38
Updating Price:=$
            35.38
Updating Change:=-0.18

(dtv)
Open:=51.76
Change:=-0.63
                  ( -1.21 %)
Bid:=51.43 x400
Trade Time:=3:55 PM EST
Ask:=51.44 x200
Prev Close:=52.06
Last Trade:=51.43
Updating Price:=$
            51.43
Updating Change:=-0.63

(dva)
Open:=83.80
Change:=-1.52
                  ( -1.81 %)
Bid:=81.86 x400
Trade Time:=4:56 PM EST
Ask:=83.29 x200
Prev Close:=84.17
Last Trade:=82.65
Updating Price:=$
            82.65
Updating Change:=-1.52

(dvn)
Open:=82.21
Change:=-1.18
                  ( -1.43 %)
Bid:=81.50 x400
Trade Time:=4:26 PM EST
Ask:=81.61 x200
Prev Close:=82.79
Last Trade:=81.61
Updating Price:=$
            81.61
Updating Change:=-1.18

(dvox)
Open:=7.35
Change:=-0.41
                  ( -5.54 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=8.00 x200
Prev Close:=7.40
Last Trade:=6.99
Updating Price:=$
            6.99
Updating Change:=-0.41

(dw)
Open:=22.10
Change:=-0.86
                  ( -3.87 %)
Bid:=20.76 x400
Trade Time:=4:26 PM EST
Ask:=21.86 x200
Prev Close:=22.23
Last Trade:=21.37
Updating Price:=$
            21.37
Updating Change:=-0.86

(dwa)
Open:=21.61
Change:=+0.51
                  (+2.36 %)
Bid:=22.03 x400
Trade Time:=4:26 PM EST
Ask:=22.10 x200
Prev Close:=21.57
Last Trade:=22.08
Updating Price:=$
            22.08
Updating Change:=+0.51

(dxpe)
Open:=25.77
Change:=-0.70
                  ( -2.69 %)
Bid:=26.01 x400
Trade Time:=4:26 PM EST
Ask:=32.19 x200
Prev Close:=26.00
Last Trade:=25.30
Updating Price:=$
            25.30
Updating Change:=-0.70

(dy)
Open:=17.82
Change:=-0.96
                  ( -5.35 %)
Bid:=16.51 x400
Trade Time:=4:04 PM EST
Ask:=17.48 x200
Prev Close:=17.95
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=-0.96

(dyn)
Open:=5.83
Change:=-0.08
                  ( -1.37 %)
Bid:=5.62 x400
Trade Time:=4:26 PM EST
Ask:=5.95 x200
Prev Close:=5.82
Last Trade:=5.74
Updating Price:=$
            5.74
Updating Change:=-0.08

(ebay)
Open:=34.17
Change:=-1.02
                  ( -2.96 %)
Bid:=33.39 x400
Trade Time:=3:55 PM EST
Ask:=33.40 x200
Prev Close:=34.42
Last Trade:=33.40
Updating Price:=$
            33.40
Updating Change:=-1.02

(ebsb)
Open:=13.59
Change:=-0.26
                  ( -1.91 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=13.59
Last Trade:=13.33
Updating Price:=$
            13.33
Updating Change:=-0.26

(ecpg)
Open:=28.07
Change:=-1.18
                  ( -4.19 %)
Bid:=26.36 x400
Trade Time:=4:10 PM EST
Ask:=26.94 x200
Prev Close:=28.13
Last Trade:=26.95
Updating Price:=$
            26.95
Updating Change:=-1.18

(edr)
Open:=9.09
Change:=-0.39
                  ( -4.25 %)
Bid:=8.48 x400
Trade Time:=4:01 PM EST
Ask:=9.16 x200
Prev Close:=9.18
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=-0.39

(eeft)
Open:=16.24
Change:=+0.45
                  (+2.74 %)
Bid:=16.46 x400
Trade Time:=4:26 PM EST
Ask:=18.74 x200
Prev Close:=16.41
Last Trade:=16.86
Updating Price:=$
            16.86
Updating Change:=+0.45

(egn)
Open:=61.06
Change:=-1.23
                  ( -2.01 %)
Bid:=59.98 x400
Trade Time:=4:09 PM EST
Ask:=60.02 x200
Prev Close:=61.19
Last Trade:=59.96
Updating Price:=$
            59.96
Updating Change:=-1.23

(egov)
Open:=12.98
Change:=-0.52
                  ( -3.99 %)
Bid:=12.08 x400
Trade Time:=4:26 PM EST
Ask:=12.92 x200
Prev Close:=13.02
Last Trade:=12.50
Updating Price:=$
            12.50
Updating Change:=-0.52

(egy)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(ek)
Open:=2.38
Change:=+0.03
                  (+1.26 %)
Bid:=2.43 x400
Trade Time:=4:26 PM EST
Ask:=2.44 x200
Prev Close:=2.39
Last Trade:=2.42
Updating Price:=$
            2.42
Updating Change:=+0.03

(elos)
Open:=12.17
Change:=-0.20
                  ( -1.63 %)
Bid:=11.71 x400
Trade Time:=4:00 PM EST
Ask:=12.52 x200
Prev Close:=12.30
Last Trade:=12.10
Updating Price:=$
            12.10
Updating Change:=-0.20

(els)
Open:=67.14
Change:=-1.99
                  ( -2.96 %)
Bid:=62.51 x400
Trade Time:=4:56 PM EST
Ask:=68.66 x200
Prev Close:=67.25
Last Trade:=65.26
Updating Price:=$
            65.26
Updating Change:=-1.99

(endp)
Open:=38.51
Change:=-1.01
                  ( -2.61 %)
Bid:=37.79 x400
Trade Time:=4:00 PM EST
Ask:=37.94 x200
Prev Close:=38.76
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=-1.01

(enh)
Open:=40.81
Change:=+0.53
                  (+1.30 %)
Bid:=40.76 x400
Trade Time:=4:55 PM EST
Ask:=42.25 x200
Prev Close:=40.76
Last Trade:=41.29
Updating Price:=$
            41.29
Updating Change:=+0.53

(enoc)
Open:=16.79
Change:=-0.31
                  ( -1.84 %)
Bid:=16.26 x400
Trade Time:=4:26 PM EST
Ask:=16.72 x200
Prev Close:=16.82
Last Trade:=16.51
Updating Price:=$
            16.51
Updating Change:=-0.31

(ens)
Open:=34.12
Change:=-1.26
                  ( -3.66 %)
Bid:=32.70 x400
Trade Time:=4:26 PM EST
Ask:=33.78 x200
Prev Close:=34.41
Last Trade:=33.15
Updating Price:=$
            33.15
Updating Change:=-1.26

(ep)
Open:=20.65
Change:=+0.12
                  (+0.58 %)
Bid:=20.81 x400
Trade Time:=4:56 PM EST
Ask:=20.90 x200
Prev Close:=20.80
Last Trade:=20.92
Updating Price:=$
            20.92
Updating Change:=+0.12

(epax)
Open:=8.43
Change:=-0.05
                  ( -0.59 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=10.20 x200
Prev Close:=8.49
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=-0.05

(epl)
Open:=17.25
Change:=-0.27
                  ( -1.55 %)
Bid:=16.58 x400
Trade Time:=4:26 PM EST
Ask:=17.56 x200
Prev Close:=17.39
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=-0.27

(epm)
Open:=7.45
Change:=-0.15
                  ( -2.01 %)
Bid:=7.32 x400
Trade Time:=4:26 PM EST
Ask:=7.33 x200
Prev Close:=7.47
Last Trade:=7.32
Updating Price:=$
            7.32
Updating Change:=-0.15

(eqy)
Open:=19.81
Change:=-0.50
                  ( -2.51 %)
Bid:=18.93 x400
Trade Time:=4:56 PM EST
Ask:=19.90 x200
Prev Close:=19.90
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=-0.50

(erie)
Open:=73.93
Change:=-1.07
                  ( -1.44 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=76.41 x200
Prev Close:=74.34
Last Trade:=73.27
Updating Price:=$
            73.27
Updating Change:=-1.07

(erts)
Open:=24.37
Change:=-0.81
                  ( -3.40 %)
Bid:=22.98 x400
Trade Time:=3:55 PM EST
Ask:=22.99 x200
Prev Close:=23.81
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=-0.81

(ese)
Open:=35.76
Change:=-0.83
                  ( -2.30 %)
Bid:=34.40 x400
Trade Time:=4:26 PM EST
Ask:=35.93 x200
Prev Close:=36.04
Last Trade:=35.21
Updating Price:=$
            35.21
Updating Change:=-0.83

(esgr)
Open:=105.25
Change:=-0.37
                  ( -0.35 %)
Bid:=104.91 x400
Trade Time:=4:26 PM EST
Ask:=112.09 x200
Prev Close:=105.27
Last Trade:=104.90
Updating Price:=$
            104.90
Updating Change:=-0.37

(esl)
Open:=77.78
Change:=-3.17
                  ( -4.05 %)
Bid:=74.27 x400
Trade Time:=4:04 PM EST
Ask:=75.88 x200
Prev Close:=78.24
Last Trade:=75.07
Updating Price:=$
            75.07
Updating Change:=-3.17

(esrx)
Open:=55.77
Change:=-1.70
                  ( -3.03 %)
Bid:=54.47 x400
Trade Time:=3:55 PM EST
Ask:=54.48 x200
Prev Close:=56.18
Last Trade:=54.48
Updating Price:=$
            54.48
Updating Change:=-1.70

(ess)
Open:=142.05
Change:=-3.82
                  ( -2.67 %)
Bid:=137.64 x400
Trade Time:=4:54 PM EST
Ask:=145.75 x200
Prev Close:=142.89
Last Trade:=139.07
Updating Price:=$
            139.07
Updating Change:=-3.82

(etm)
Open:=8.10
Change:=-0.42
                  ( -5.14 %)
Bid:=7.37 x400
Trade Time:=4:26 PM EST
Ask:=8.05 x200
Prev Close:=8.17
Last Trade:=7.75
Updating Price:=$
            7.75
Updating Change:=-0.42

(evr)
Open:=30.70
Change:=-1.69
                  ( -5.47 %)
Bid:=29.20 x400
Trade Time:=4:55 PM EST
Ask:=29.21 x200
Prev Close:=30.89
Last Trade:=29.20
Updating Price:=$
            29.20
Updating Change:=-1.69

(exas)
Open:=8.63
Change:=-0.20
                  ( -2.31 %)
Bid:=8.15 x400
Trade Time:=4:26 PM EST
Ask:=8.47 x200
Prev Close:=8.67
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=-0.20

(exbd)
Open:=41.79
Change:=-1.09
                  ( -2.59 %)
Bid:=40.20 x400
Trade Time:=4:26 PM EST
Ask:=41.90 x200
Prev Close:=42.03
Last Trade:=40.94
Updating Price:=$
            40.94
Updating Change:=-1.09

(exls)
Open:=23.83
Change:=-0.81
                  ( -3.39 %)
Bid:=22.46 x400
Trade Time:=4:00 PM EST
Ask:=23.60 x200
Prev Close:=23.87
Last Trade:=23.06
Updating Price:=$
            23.06
Updating Change:=-0.81

(exp)
Open:=25.05
Change:=-0.41
                  ( -1.63 %)
Bid:=24.61 x400
Trade Time:=4:56 PM EST
Ask:=24.90 x200
Prev Close:=25.15
Last Trade:=24.74
Updating Price:=$
            24.74
Updating Change:=-0.41

(expd)
Open:=49.25
Change:=-2.02
                  ( -4.06 %)
Bid:=47.67 x400
Trade Time:=3:55 PM EST
Ask:=47.68 x200
Prev Close:=49.70
Last Trade:=47.68
Updating Price:=$
            47.68
Updating Change:=-2.02

(expe)
Open:=30.67
Change:=-0.77
                  ( -2.52 %)
Bid:=29.82 x400
Trade Time:=3:55 PM EST
Ask:=29.83 x200
Prev Close:=30.59
Last Trade:=29.82
Updating Price:=$
            29.82
Updating Change:=-0.77

(exxi)
Open:=33.44
Change:=-0.40
                  ( -1.18 %)
Bid:=32.75 x400
Trade Time:=4:55 PM EST
Ask:=34.00 x200
Prev Close:=33.76
Last Trade:=33.36
Updating Price:=$
            33.36
Updating Change:=-0.40

(fast)
Open:=33.68
Change:=-0.55
                  ( -1.63 %)
Bid:=33.27 x400
Trade Time:=3:59 PM EST
Ask:=33.30 x200
Prev Close:=33.83
Last Trade:=33.28
Updating Price:=$
            33.28
Updating Change:=-0.55

(fbn)
Open:=3.97
Change:=-0.02
                  ( -0.50 %)
Bid:=3.52 x400
Trade Time:=4:04 PM EST
Ask:=4.29 x200
Prev Close:=3.98
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=-0.02

(fbnc)
Open:=9.94
Change:=-0.20
                  ( -2.01 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=9.80 x200
Prev Close:=9.97
Last Trade:=9.77
Updating Price:=$
            9.77
Updating Change:=-0.20

(fbp)
Open:=4.25
Change:=+0.06
                  (+1.38 %)
Bid:=4.41 x400
Trade Time:=4:26 PM EST
Ask:=4.42 x200
Prev Close:=4.34
Last Trade:=4.40
Updating Price:=$
            4.40
Updating Change:=+0.06

(fcel)
Open:=1.35
Change:=-0.06
                  ( -4.38 %)
Bid:=1.28 x400
Trade Time:=4:00 PM EST
Ask:=1.29 x200
Prev Close:=1.37
Last Trade:=1.31
Updating Price:=$
            1.31
Updating Change:=-0.06

(fcnca)
Open:=182.47
Change:=-2.84
                  ( -1.56 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=199.20 x200
Prev Close:=182.60
Last Trade:=179.76
Updating Price:=$
            179.76
Updating Change:=-2.84

(fcs)
Open:=16.15
Change:=-0.93
                  ( -5.66 %)
Bid:=15.50 x400
Trade Time:=4:54 PM EST
Ask:=15.77 x200
Prev Close:=16.44
Last Trade:=15.51
Updating Price:=$
            15.51
Updating Change:=-0.93

(fcx)
Open:=55.64
Change:=-1.63
                  ( -2.91 %)
Bid:=54.45 x400
Trade Time:=4:56 PM EST
Ask:=54.58 x200
Prev Close:=56.08
Last Trade:=54.45
Updating Price:=$
            54.45
Updating Change:=-1.63

(fdx)
Open:=90.24
Change:=-1.86
                  ( -2.04 %)
Bid:=88.90 x400
Trade Time:=4:26 PM EST
Ask:=89.64 x200
Prev Close:=91.00
Last Trade:=89.14
Updating Price:=$
            89.14
Updating Change:=-1.86

(feic)
Open:=35.65
Change:=-2.33
                  ( -6.48 %)
Bid:=33.04 x400
Trade Time:=4:26 PM EST
Ask:=34.39 x200
Prev Close:=35.97
Last Trade:=33.64
Updating Price:=$
            33.64
Updating Change:=-2.33

(ffic)
Open:=13.48
Change:=-0.06
                  ( -0.48 %)
Bid:=12.11 x400
Trade Time:=4:26 PM EST
Ask:=12.96 x200
Prev Close:=12.59
Last Trade:=12.53
Updating Price:=$
            12.53
Updating Change:=-0.06

(ffiv)
Open:=98.00
Change:=-4.37
                  ( -4.40 %)
Bid:=94.92 x400
Trade Time:=3:55 PM EST
Ask:=94.94 x200
Prev Close:=99.31
Last Trade:=94.94
Updating Price:=$
            94.94
Updating Change:=-4.37

(fisv)
Open:=62.37
Change:=-0.12
                  ( -0.20 %)
Bid:=61.39 x400
Trade Time:=4:00 PM EST
Ask:=61.44 x200
Prev Close:=61.51
Last Trade:=61.39
Updating Price:=$
            61.39
Updating Change:=-0.12

(flex)
Open:=6.69
Change:=-0.16
                  ( -2.38 %)
Bid:=6.55 x400
Trade Time:=4:00 PM EST
Ask:=6.56 x200
Prev Close:=6.72
Last Trade:=6.56
Updating Price:=$
            6.56
Updating Change:=-0.16

(flir)
Open:=27.94
Change:=-0.48
                  ( -1.71 %)
Bid:=27.66 x400
Trade Time:=3:59 PM EST
Ask:=27.70 x200
Prev Close:=28.15
Last Trade:=27.67
Updating Price:=$
            27.67
Updating Change:=-0.48

(flo)
Open:=22.57
Change:=-0.38
                  ( -1.68 %)
Bid:=22.04 x400
Trade Time:=4:26 PM EST
Ask:=22.85 x200
Prev Close:=22.68
Last Trade:=22.30
Updating Price:=$
            22.30
Updating Change:=-0.38

(flr)
Open:=66.20
Change:=-2.53
                  ( -3.78 %)
Bid:=64.25 x400
Trade Time:=4:26 PM EST
Ask:=64.77 x200
Prev Close:=66.92
Last Trade:=64.39
Updating Price:=$
            64.39
Updating Change:=-2.53

(fls)
Open:=106.17
Change:=-4.08
                  ( -3.81 %)
Bid:=100.60 x400
Trade Time:=4:38 PM EST
Ask:=103.68 x200
Prev Close:=107.13
Last Trade:=103.05
Updating Price:=$
            103.05
Updating Change:=-4.08

(flws)
Open:=3.07
Change:=-0.17
                  ( -5.48 %)
Bid:=2.65 x400
Trade Time:=4:26 PM EST
Ask:=2.95 x200
Prev Close:=3.10
Last Trade:=2.93
Updating Price:=$
            2.93
Updating Change:=-0.17

(fmbi)
Open:=11.81
Change:=-0.13
                  ( -1.08 %)
Bid:=11.87 x400
Trade Time:=4:26 PM EST
Ask:=12.19 x200
Prev Close:=12.01
Last Trade:=11.88
Updating Price:=$
            11.88
Updating Change:=-0.13

(fmc)
Open:=91.24
Change:=-2.75
                  ( -3.01 %)
Bid:=88.14 x400
Trade Time:=4:26 PM EST
Ask:=88.63 x200
Prev Close:=91.38
Last Trade:=88.63
Updating Price:=$
            88.63
Updating Change:=-2.75

(fmd)
Open:=1.66
Change:=-0.11
                  ( -6.59 %)
Bid:=1.49 x400
Trade Time:=4:26 PM EST
Ask:=1.88 x200
Prev Close:=1.67
Last Trade:=1.56
Updating Price:=$
            1.56
Updating Change:=-0.11

(fnsr)
Open:=19.73
Change:=-1.97
                  ( -9.64 %)
Bid:=18.47 x400
Trade Time:=4:54 PM EST
Ask:=18.49 x200
Prev Close:=20.43
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=-1.97

(fosl)
Open:=130.10
Change:=-5.41
                  ( -4.15 %)
Bid:=123.18 x400
Trade Time:=4:56 PM EST
Ask:=128.68 x200
Prev Close:=130.43
Last Trade:=125.02
Updating Price:=$
            125.02
Updating Change:=-5.41

(frx)
Open:=37.85
Change:=-0.68
                  ( -1.79 %)
Bid:=37.16 x400
Trade Time:=4:56 PM EST
Ask:=37.55 x200
Prev Close:=38.05
Last Trade:=37.37
Updating Price:=$
            37.37
Updating Change:=-0.68

(fsii)
Open:=2.90
Change:=-0.16
                  ( -5.50 %)
Bid:=2.71 x400
Trade Time:=4:26 PM EST
Ask:=2.81 x200
Prev Close:=2.91
Last Trade:=2.75
Updating Price:=$
            2.75
Updating Change:=-0.16

(fslr)
Open:=119.68
Change:=-3.57
                  ( -2.97 %)
Bid:=116.59 x400
Trade Time:=3:59 PM EST
Ask:=116.69 x200
Prev Close:=120.27
Last Trade:=116.70
Updating Price:=$
            116.70
Updating Change:=-3.57

(fsp)
Open:=12.79
Change:=-0.54
                  ( -4.17 %)
Bid:=12.42 x400
Trade Time:=4:26 PM EST
Ask:=12.85 x200
Prev Close:=12.94
Last Trade:=12.40
Updating Price:=$
            12.40
Updating Change:=-0.54

(fst)
Open:=26.32
Change:=-0.75
                  ( -2.84 %)
Bid:=25.53 x400
Trade Time:=4:04 PM EST
Ask:=25.69 x200
Prev Close:=26.44
Last Trade:=25.69
Updating Price:=$
            25.69
Updating Change:=-0.75

(fsys)
Open:=23.08
Change:=-1.23
                  ( -5.29 %)
Bid:=21.30 x400
Trade Time:=4:55 PM EST
Ask:=22.42 x200
Prev Close:=23.23
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=-1.23

(ftr)
Open:=7.66
Change:=-0.16
                  ( -2.09 %)
Bid:=7.49 x400
Trade Time:=4:26 PM EST
Ask:=7.52 x200
Prev Close:=7.67
Last Trade:=7.51
Updating Price:=$
            7.51
Updating Change:=-0.16

(fwrd)
Open:=32.09
Change:=-0.55
                  ( -1.69 %)
Bid:=32.06 x400
Trade Time:=4:29 PM EST
Ask:=32.12 x200
Prev Close:=32.63
Last Trade:=32.08
Updating Price:=$
            32.08
Updating Change:=-0.55

(g)
Open:=16.98
Change:=-0.22
                  ( -1.29 %)
Bid:=16.34 x400
Trade Time:=4:56 PM EST
Ask:=17.28 x200
Prev Close:=17.00
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=-0.22

(gain)
Open:=7.24
Change:=-0.27
                  ( -3.72 %)
Bid:=7.00 x400
Trade Time:=4:00 PM EST
Ask:=7.49 x200
Prev Close:=7.25
Last Trade:=6.98
Updating Price:=$
            6.98
Updating Change:=-0.27

(gbdc)
Open:=15.60
Change:=-0.07
                  ( -0.45 %)
Bid:=15.39 x400
Trade Time:=4:26 PM EST
Ask:=16.07 x200
Prev Close:=15.61
Last Trade:=15.54
Updating Price:=$
            15.54
Updating Change:=-0.07

(gbl)
Open:=48.74
Change:=-0.65
                  ( -1.33 %)
Bid:=48.24 x400
Trade Time:=4:03 PM EST
Ask:=48.42 x200
Prev Close:=48.83
Last Trade:=48.18
Updating Price:=$
            48.18
Updating Change:=-0.65

(gd)
Open:=71.02
Change:=-1.69
                  ( -2.40 %)
Bid:=68.27 x400
Trade Time:=4:02 PM EST
Ask:=68.60 x200
Prev Close:=70.32
Last Trade:=68.63
Updating Price:=$
            68.63
Updating Change:=-1.69

(ge)
Open:=18.47
Change:=-0.43
                  ( -2.34 %)
Bid:=18.12 x400
Trade Time:=3:55 PM EST
Ask:=18.13 x200
Prev Close:=18.56
Last Trade:=18.13
Updating Price:=$
            18.13
Updating Change:=-0.43

(gef)
Open:=63.29
Change:=-1.15
                  ( -1.81 %)
Bid:=61.73 x400
Trade Time:=4:04 PM EST
Ask:=63.07 x200
Prev Close:=63.41
Last Trade:=62.26
Updating Price:=$
            62.26
Updating Change:=-1.15

(get)
Open:=31.28
Change:=-0.96
                  ( -3.06 %)
Bid:=30.14 x400
Trade Time:=4:55 PM EST
Ask:=30.81 x200
Prev Close:=31.37
Last Trade:=30.41
Updating Price:=$
            30.41
Updating Change:=-0.96

(ggp)
Open:=17.06
Change:=-0.46
                  ( -2.69 %)
Bid:=16.52 x400
Trade Time:=4:26 PM EST
Ask:=17.05 x200
Prev Close:=17.12
Last Trade:=16.66
Updating Price:=$
            16.66
Updating Change:=-0.46

(ggs)
Open:=17.00
Change:=+0.09
                  (+0.53 %)
Bid:=17.12 x400
Trade Time:=4:03 PM EST
Ask:=17.13 x200
Prev Close:=17.03
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=+0.09

(gild)
Open:=41.86
Change:=+0.81
                  (+1.92 %)
Bid:=42.97 x400
Trade Time:=4:00 PM EST
Ask:=42.98 x200
Prev Close:=42.16
Last Trade:=42.97
Updating Price:=$
            42.97
Updating Change:=+0.81

(gksr)
Open:=34.69
Change:=-0.51
                  ( -1.47 %)
Bid:=33.11 x400
Trade Time:=4:05 PM EST
Ask:=35.61 x200
Prev Close:=34.80
Last Trade:=34.29
Updating Price:=$
            34.29
Updating Change:=-0.51

(glad)
Open:=9.20
Change:=-0.21
                  ( -2.27 %)
Bid:=8.55 x400
Trade Time:=4:26 PM EST
Ask:=9.19 x200
Prev Close:=9.24
Last Trade:=9.03
Updating Price:=$
            9.03
Updating Change:=-0.21

(glng)
Open:=38.53
Change:=-1.59
                  ( -4.09 %)
Bid:=36.73 x400
Trade Time:=4:18 PM EST
Ask:=37.92 x200
Prev Close:=38.88
Last Trade:=37.29
Updating Price:=$
            37.29
Updating Change:=-1.59

(gmcr)
Open:=92.45
Change:=-4.01
                  ( -4.36 %)
Bid:=88.17 x400
Trade Time:=4:00 PM EST
Ask:=89.42 x200
Prev Close:=92.06
Last Trade:=88.05
Updating Price:=$
            88.05
Updating Change:=-4.01

(gmt)
Open:=37.93
Change:=-1.49
                  ( -3.89 %)
Bid:=36.78 x400
Trade Time:=4:07 PM EST
Ask:=36.80 x200
Prev Close:=38.26
Last Trade:=36.77
Updating Price:=$
            36.77
Updating Change:=-1.49

(gntx)
Open:=29.94
Change:=-1.09
                  ( -3.62 %)
Bid:=28.32 x400
Trade Time:=4:35 PM EST
Ask:=29.65 x200
Prev Close:=30.11
Last Trade:=29.02
Updating Price:=$
            29.02
Updating Change:=-1.09

(goog)
Open:=617.18
Change:=-16.03
                  ( -2.58 %)
Bid:=605.28 x400
Trade Time:=4:00 PM EST
Ask:=606.86 x200
Prev Close:=622.52
Last Trade:=606.49
Updating Price:=$
            606.49
Updating Change:=-16.03

(gps)
Open:=19.49
Change:=-0.62
                  ( -3.17 %)
Bid:=18.89 x400
Trade Time:=4:56 PM EST
Ask:=19.07 x200
Prev Close:=19.58
Last Trade:=18.96
Updating Price:=$
            18.96
Updating Change:=-0.62

(grb)
Open:=11.02
Change:=
Bid:=11.01 x400
Trade Time:=4:26 PM EST
Ask:=11.12 x200
Prev Close:=11.02
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=null

(grmn)
Open:=32.68
Change:=-0.70
                  ( -2.13 %)
Bid:=32.12 x400
Trade Time:=4:00 PM EST
Ask:=32.15 x200
Prev Close:=32.86
Last Trade:=32.16
Updating Price:=$
            32.16
Updating Change:=-0.70

(gsat)
Open:=1.12
Change:=-0.03
                  ( -2.68 %)
Bid:=1.06 x400
Trade Time:=4:00 PM EST
Ask:=1.09 x200
Prev Close:=1.12
Last Trade:=1.09
Updating Price:=$
            1.09
Updating Change:=-0.03

(gsbc)
Open:=19.46
Change:=-1.18
                  ( -6.05 %)
Bid:=17.82 x400
Trade Time:=4:26 PM EST
Ask:=20.23 x200
Prev Close:=19.49
Last Trade:=18.31
Updating Price:=$
            18.31
Updating Change:=-1.18

(gsm)
Open:=24.01
Change:=-1.54
                  ( -6.35 %)
Bid:=22.75 x400
Trade Time:=4:24 PM EST
Ask:=23.20 x200
Prev Close:=24.26
Last Trade:=22.72
Updating Price:=$
            22.72
Updating Change:=-1.54

(gti)
Open:=21.36
Change:=-0.20
                  ( -0.93 %)
Bid:=21.29 x400
Trade Time:=4:26 PM EST
Ask:=21.31 x200
Prev Close:=21.53
Last Trade:=21.33
Updating Price:=$
            21.33
Updating Change:=-0.20

(gty)
Open:=25.27
Change:=-0.64
                  ( -2.53 %)
Bid:=24.13 x400
Trade Time:=4:26 PM EST
Ask:=25.34 x200
Prev Close:=25.31
Last Trade:=24.67
Updating Price:=$
            24.67
Updating Change:=-0.64

(hafc)
Open:=1.06
Change:=-0.04
                  ( -3.74 %)
Bid:=1.00 x400
Trade Time:=4:00 PM EST
Ask:=1.05 x200
Prev Close:=1.07
Last Trade:=1.03
Updating Price:=$
            1.03
Updating Change:=-0.04

(hal)
Open:=56.06
Change:=-1.54
                  ( -2.72 %)
Bid:=54.90 x400
Trade Time:=4:04 PM EST
Ask:=55.01 x200
Prev Close:=56.55
Last Trade:=55.01
Updating Price:=$
            55.01
Updating Change:=-1.54

(halo)
Open:=7.00
Change:=-0.20
                  ( -2.86 %)
Bid:=6.81 x400
Trade Time:=4:26 PM EST
Ask:=7.15 x200
Prev Close:=7.00
Last Trade:=6.80
Updating Price:=$
            6.80
Updating Change:=-0.20

(hans)
Open:=77.17
Change:=-2.34
                  ( -3.02 %)
Bid:=74.99 x400
Trade Time:=4:26 PM EST
Ask:=75.15 x200
Prev Close:=77.54
Last Trade:=75.20
Updating Price:=$
            75.20
Updating Change:=-2.34

(hbcp)
Open:=14.35
Change:=-0.18
                  ( -1.23 %)
Bid:=12.79 x400
Trade Time:=4:03 PM EST
Ask:=15.53 x200
Prev Close:=14.64
Last Trade:=14.46
Updating Price:=$
            14.46
Updating Change:=-0.18

(hckt)
Open:=4.79
Change:=-0.19
                  ( -3.93 %)
Bid:=3.95 x400
Trade Time:=4:26 PM EST
Ask:=5.25 x200
Prev Close:=4.83
Last Trade:=4.64
Updating Price:=$
            4.64
Updating Change:=-0.19

(hcp)
Open:=37.38
Change:=-0.91
                  ( -2.43 %)
Bid:=36.50 x400
Trade Time:=4:20 PM EST
Ask:=36.61 x200
Prev Close:=37.52
Last Trade:=36.61
Updating Price:=$
            36.61
Updating Change:=-0.91

(hd)
Open:=36.31
Change:=-0.75
                  ( -2.06 %)
Bid:=35.63 x400
Trade Time:=3:55 PM EST
Ask:=35.64 x200
Prev Close:=36.39
Last Trade:=35.64
Updating Price:=$
            35.64
Updating Change:=-0.75

(he)
Open:=24.37
Change:=-0.42
                  ( -1.72 %)
Bid:=23.99 x400
Trade Time:=4:26 PM EST
Ask:=24.61 x200
Prev Close:=24.48
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=-0.42

(hees)
Open:=12.90
Change:=-1.00
                  ( -7.69 %)
Bid:=11.79 x400
Trade Time:=4:00 PM EST
Ask:=12.04 x200
Prev Close:=13.00
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-1.00

(hele)
Open:=33.16
Change:=-0.73
                  ( -2.19 %)
Bid:=25.07 x400
Trade Time:=4:26 PM EST
Ask:=32.56 x200
Prev Close:=33.32
Last Trade:=32.59
Updating Price:=$
            32.59
Updating Change:=-0.73

(hgr)
Open:=23.07
Change:=-0.64
                  ( -2.75 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=22.60 x200
Prev Close:=23.24
Last Trade:=22.60
Updating Price:=$
            22.60
Updating Change:=-0.64

(hgsi)
Open:=21.10
Change:=-0.65
                  ( -3.06 %)
Bid:=20.50 x400
Trade Time:=4:54 PM EST
Ask:=20.73 x200
Prev Close:=21.27
Last Trade:=20.62
Updating Price:=$
            20.62
Updating Change:=-0.65

(hhgp)
Open:=5.92
Change:=+0.02
                  (+0.33 %)
Bid:=5.92 x400
Trade Time:=4:26 PM EST
Ask:=6.17 x200
Prev Close:=6.00
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=+0.02

(hibb)
Open:=40.58
Change:=-1.37
                  ( -3.36 %)
Bid:=39.38 x400
Trade Time:=4:27 PM EST
Ask:=40.24 x200
Prev Close:=40.83
Last Trade:=39.46
Updating Price:=$
            39.46
Updating Change:=-1.37

(hig)
Open:=23.45
Change:=-0.53
                  ( -2.24 %)
Bid:=23.06 x400
Trade Time:=4:17 PM EST
Ask:=23.24 x200
Prev Close:=23.61
Last Trade:=23.08
Updating Price:=$
            23.08
Updating Change:=-0.53

(hk)
Open:=38.34
Change:=-0.04
                  ( -0.10 %)
Bid:=38.28 x400
Trade Time:=4:55 PM EST
Ask:=38.29 x200
Prev Close:=38.33
Last Trade:=38.29
Updating Price:=$
            38.29
Updating Change:=-0.04

(hls)
Open:=24.80
Change:=-1.55
                  ( -6.22 %)
Bid:=22.75 x400
Trade Time:=4:47 PM EST
Ask:=23.60 x200
Prev Close:=24.92
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=-1.55

(hma)
Open:=9.62
Change:=-0.40
                  ( -4.12 %)
Bid:=9.20 x400
Trade Time:=4:20 PM EST
Ask:=10.24 x200
Prev Close:=9.70
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=-0.40

(hme)
Open:=66.24
Change:=-1.25
                  ( -1.88 %)
Bid:=64.56 x400
Trade Time:=4:55 PM EST
Ask:=65.78 x200
Prev Close:=66.47
Last Trade:=65.22
Updating Price:=$
            65.22
Updating Change:=-1.25

(hmsy)
Open:=75.65
Change:=-2.44
                  ( -3.21 %)
Bid:=72.77 x400
Trade Time:=4:26 PM EST
Ask:=75.16 x200
Prev Close:=76.04
Last Trade:=73.60
Updating Price:=$
            73.60
Updating Change:=-2.44

(hog)
Open:=45.21
Change:=-1.58
                  ( -3.47 %)
Bid:=43.68 x400
Trade Time:=4:26 PM EST
Ask:=43.92 x200
Prev Close:=45.51
Last Trade:=43.93
Updating Price:=$
            43.93
Updating Change:=-1.58

(hott)
Open:=7.79
Change:=-0.50
                  ( -6.37 %)
Bid:=7.32 x400
Trade Time:=4:26 PM EST
Ask:=7.36 x200
Prev Close:=7.85
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=-0.50

(hp)
Open:=72.09
Change:=-2.18
                  ( -3.00 %)
Bid:=70.05 x400
Trade Time:=4:26 PM EST
Ask:=70.39 x200
Prev Close:=72.57
Last Trade:=70.39
Updating Price:=$
            70.39
Updating Change:=-2.18

(hpq)
Open:=36.93
Change:=-0.69
                  ( -1.84 %)
Bid:=36.78 x400
Trade Time:=3:55 PM EST
Ask:=36.79 x200
Prev Close:=37.47
Last Trade:=36.78
Updating Price:=$
            36.78
Updating Change:=-0.69

(hpt)
Open:=25.49
Change:=-0.76
                  ( -2.97 %)
Bid:=24.80 x400
Trade Time:=4:26 PM EST
Ask:=25.14 x200
Prev Close:=25.56
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=-0.76

(hpy)
Open:=19.35
Change:=-0.14
                  ( -0.72 %)
Bid:=18.79 x400
Trade Time:=4:56 PM EST
Ask:=19.85 x200
Prev Close:=19.49
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=-0.14

(hrg)
Open:=5.61
Change:=-0.26
                  ( -4.63 %)
Bid:=4.97 x400
Trade Time:=4:26 PM EST
Ask:=5.54 x200
Prev Close:=5.62
Last Trade:=5.36
Updating Price:=$
            5.36
Updating Change:=-0.26

(hrs)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(hrz)
Open:=1.11
Change:=+0.01
                  (+0.90 %)
Bid:=1.12 x400
Trade Time:=3:59 PM EST
Ask:=1.14 x200
Prev Close:=1.11
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=+0.01

(hsic)
Open:=68.88
Change:=-1.70
                  ( -2.46 %)
Bid:=67.50 x400
Trade Time:=3:59 PM EST
Ask:=67.57 x200
Prev Close:=69.21
Last Trade:=67.51
Updating Price:=$
            67.51
Updating Change:=-1.70

(hsp)
Open:=52.03
Change:=+0.30
                  (+0.58 %)
Bid:=51.06 x400
Trade Time:=4:59 PM EST
Ask:=54.57 x200
Prev Close:=52.10
Last Trade:=52.40
Updating Price:=$
            52.40
Updating Change:=+0.30

(ht)
Open:=5.29
Change:=-0.13
                  ( -2.44 %)
Bid:=5.14 x400
Trade Time:=4:26 PM EST
Ask:=5.56 x200
Prev Close:=5.33
Last Trade:=5.20
Updating Price:=$
            5.20
Updating Change:=-0.13

(htgc)
Open:=10.18
Change:=-0.50
                  ( -4.84 %)
Bid:=9.61 x400
Trade Time:=4:26 PM EST
Ask:=10.06 x200
Prev Close:=10.32
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=-0.50

(hts)
Open:=28.42
Change:=-0.64
                  ( -2.25 %)
Bid:=27.82 x400
Trade Time:=4:42 PM EST
Ask:=28.17 x200
Prev Close:=28.48
Last Trade:=27.84
Updating Price:=$
            27.84
Updating Change:=-0.64

(hurn)
Open:=30.80
Change:=-0.62
                  ( -2.00 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=30.95
Last Trade:=30.33
Updating Price:=$
            30.33
Updating Change:=-0.62

(hwkn)
Open:=35.14
Change:=-1.27
                  ( -3.57 %)
Bid:=33.00 x400
Trade Time:=4:26 PM EST
Ask:=36.43 x200
Prev Close:=35.60
Last Trade:=34.33
Updating Price:=$
            34.33
Updating Change:=-1.27

(iaci)
Open:=42.25
Change:=+4.25
                  (+11.25 %)
Bid:=41.62 x400
Trade Time:=4:26 PM EST
Ask:=42.06 x200
Prev Close:=37.79
Last Trade:=42.04
Updating Price:=$
            42.04
Updating Change:=+4.25

(ibm)
Open:=182.01
Change:=-1.41
                  ( -0.77 %)
Bid:=181.52 x400
Trade Time:=3:55 PM EST
Ask:=181.54 x200
Prev Close:=182.93
Last Trade:=181.52
Updating Price:=$
            181.52
Updating Change:=-1.41

(iboc)
Open:=16.91
Change:=-0.35
                  ( -2.06 %)
Bid:=16.32 x400
Trade Time:=4:56 PM EST
Ask:=17.12 x200
Prev Close:=17.02
Last Trade:=16.67
Updating Price:=$
            16.67
Updating Change:=-0.35

(icge)
Open:=11.95
Change:=-0.68
                  ( -5.63 %)
Bid:=11.23 x400
Trade Time:=4:00 PM EST
Ask:=11.82 x200
Prev Close:=12.08
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=-0.68

(idti)
Open:=7.27
Change:=-0.34
                  ( -4.66 %)
Bid:=6.88 x400
Trade Time:=4:26 PM EST
Ask:=7.07 x200
Prev Close:=7.30
Last Trade:=6.96
Updating Price:=$
            6.96
Updating Change:=-0.34

(idxx)
Open:=84.91
Change:=-2.78
                  ( -3.26 %)
Bid:=79.95 x400
Trade Time:=4:26 PM EST
Ask:=91.02 x200
Prev Close:=85.35
Last Trade:=82.57
Updating Price:=$
            82.57
Updating Change:=-2.78

(ihs)
Open:=77.80
Change:=-2.45
                  ( -3.11 %)
Bid:=76.22 x400
Trade Time:=4:13 PM EST
Ask:=76.23 x200
Prev Close:=78.66
Last Trade:=76.21
Updating Price:=$
            76.21
Updating Change:=-2.45

(iilg)
Open:=13.24
Change:=-0.26
                  ( -1.96 %)
Bid:=12.18 x400
Trade Time:=4:56 PM EST
Ask:=13.84 x200
Prev Close:=13.29
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=-0.26

(iivi)
Open:=27.36
Change:=-2.04
                  ( -7.42 %)
Bid:=25.11 x400
Trade Time:=4:56 PM EST
Ask:=26.07 x200
Prev Close:=27.51
Last Trade:=25.47
Updating Price:=$
            25.47
Updating Change:=-2.04

(ikan)
Open:=1.17
Change:=-0.05
                  ( -4.20 %)
Bid:=1.11 x400
Trade Time:=4:00 PM EST
Ask:=1.15 x200
Prev Close:=1.19
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=-0.05

(ilmn)
Open:=63.25
Change:=-12.32
                  ( -17.69 %)
Bid:=57.28 x400
Trade Time:=3:59 PM EST
Ask:=57.29 x200
Prev Close:=69.65
Last Trade:=57.33
Updating Price:=$
            57.33
Updating Change:=-12.32

(im)
Open:=17.65
Change:=-0.74
                  ( -4.15 %)
Bid:=16.66 x400
Trade Time:=4:17 PM EST
Ask:=17.58 x200
Prev Close:=17.81
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=-0.74

(imgn)
Open:=13.88
Change:=-0.65
                  ( -4.65 %)
Bid:=13.34 x400
Trade Time:=4:26 PM EST
Ask:=13.78 x200
Prev Close:=13.98
Last Trade:=13.33
Updating Price:=$
            13.33
Updating Change:=-0.65

(imn)
Open:=8.67
Change:=-0.37
                  ( -4.22 %)
Bid:=8.03 x400
Trade Time:=4:26 PM EST
Ask:=8.59 x200
Prev Close:=8.76
Last Trade:=8.39
Updating Price:=$
            8.39
Updating Change:=-0.37

(in)
Open:=11.02
Change:=-0.23
                  ( -2.07 %)
Bid:=10.51 x400
Trade Time:=4:26 PM EST
Ask:=11.26 x200
Prev Close:=11.10
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=-0.23

(inap)
Open:=6.53
Change:=-0.33
                  ( -4.99 %)
Bid:=6.26 x400
Trade Time:=4:19 PM EST
Ask:=6.46 x200
Prev Close:=6.61
Last Trade:=6.28
Updating Price:=$
            6.28
Updating Change:=-0.33

(infi)
Open:=8.85
Change:=-0.30
                  ( -3.38 %)
Bid:=7.63 x400
Trade Time:=4:26 PM EST
Ask:=9.35 x200
Prev Close:=8.88
Last Trade:=8.58
Updating Price:=$
            8.58
Updating Change:=-0.30

(infy)
Open:=62.83
Change:=-1.17
                  ( -1.85 %)
Bid:=61.93 x400
Trade Time:=4:00 PM EST
Ask:=61.99 x200
Prev Close:=63.16
Last Trade:=61.99
Updating Price:=$
            61.99
Updating Change:=-1.17

(ino)
Open:=0.64
Change:=-0.02
                  ( -3.12 %)
Bid:=0.62 x400
Trade Time:=3:58 PM EST
Ask:=0.62 x200
Prev Close:=0.64
Last Trade:=0.62
Updating Price:=$
            0.62
Updating Change:=-0.02

(intc)
Open:=22.65
Change:=-0.38
                  ( -1.67 %)
Bid:=22.50 x400
Trade Time:=4:00 PM EST
Ask:=22.51 x200
Prev Close:=22.90
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=-0.38

(intu)
Open:=48.17
Change:=-1.36
                  ( -2.80 %)
Bid:=47.24 x400
Trade Time:=3:59 PM EST
Ask:=47.28 x200
Prev Close:=48.61
Last Trade:=47.25
Updating Price:=$
            47.25
Updating Change:=-1.36

(io)
Open:=10.80
Change:=-0.48
                  ( -4.38 %)
Bid:=10.06 x400
Trade Time:=4:56 PM EST
Ask:=10.79 x200
Prev Close:=10.97
Last Trade:=10.49
Updating Price:=$
            10.49
Updating Change:=-0.48

(ipcc)
Open:=52.46
Change:=-1.46
                  ( -2.78 %)
Bid:=51.11 x400
Trade Time:=4:26 PM EST
Ask:=51.55 x200
Prev Close:=52.57
Last Trade:=51.11
Updating Price:=$
            51.11
Updating Change:=-1.46

(ipcm)
Open:=50.44
Change:=-1.06
                  ( -2.08 %)
Bid:=49.94 x400
Trade Time:=4:00 PM EST
Ask:=50.30 x200
Prev Close:=50.93
Last Trade:=49.87
Updating Price:=$
            49.87
Updating Change:=-1.06

(ipg)
Open:=12.37
Change:=-0.39
                  ( -3.12 %)
Bid:=11.69 x400
Trade Time:=4:26 PM EST
Ask:=12.10 x200
Prev Close:=12.49
Last Trade:=12.10
Updating Price:=$
            12.10
Updating Change:=-0.39

(ipgp)
Open:=64.55
Change:=-3.35
                  ( -5.16 %)
Bid:=60.51 x400
Trade Time:=4:11 PM EST
Ask:=64.84 x200
Prev Close:=64.95
Last Trade:=61.60
Updating Price:=$
            61.60
Updating Change:=-3.35

(ipi)
Open:=33.60
Change:=-1.04
                  ( -3.07 %)
Bid:=32.15 x400
Trade Time:=4:55 PM EST
Ask:=33.49 x200
Prev Close:=33.86
Last Trade:=32.82
Updating Price:=$
            32.82
Updating Change:=-1.04

(ipxl)
Open:=20.21
Change:=-0.35
                  ( -1.72 %)
Bid:=20.02 x400
Trade Time:=4:31 PM EST
Ask:=20.60 x200
Prev Close:=20.35
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=-0.35

(ir)
Open:=39.08
Change:=-1.98
                  ( -5.00 %)
Bid:=37.58 x400
Trade Time:=4:19 PM EST
Ask:=37.84 x200
Prev Close:=39.60
Last Trade:=37.62
Updating Price:=$
            37.62
Updating Change:=-1.98

(irc)
Open:=9.09
Change:=-0.29
                  ( -3.18 %)
Bid:=8.49 x400
Trade Time:=4:03 PM EST
Ask:=9.16 x200
Prev Close:=9.11
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=-0.29

(irm)
Open:=34.17
Change:=-0.90
                  ( -2.62 %)
Bid:=33.25 x400
Trade Time:=4:13 PM EST
Ask:=33.28 x200
Prev Close:=34.36
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=-0.90

(isis)
Open:=8.61
Change:=-0.13
                  ( -1.51 %)
Bid:=8.50 x400
Trade Time:=4:55 PM EST
Ask:=8.55 x200
Prev Close:=8.63
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=-0.13

(isrg)
Open:=395.95
Change:=-5.22
                  ( -1.31 %)
Bid:=393.25 x400
Trade Time:=4:00 PM EST
Ask:=393.88 x200
Prev Close:=399.07
Last Trade:=393.85
Updating Price:=$
            393.85
Updating Change:=-5.22

(isrl)
Open:=62.09
Change:=-3.01
                  ( -4.68 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=67.99 x200
Prev Close:=64.38
Last Trade:=61.37
Updating Price:=$
            61.37
Updating Change:=-3.01

(itc)
Open:=71.63
Change:=-0.68
                  ( -0.95 %)
Bid:=70.44 x400
Trade Time:=4:19 PM EST
Ask:=75.00 x200
Prev Close:=71.92
Last Trade:=71.24
Updating Price:=$
            71.24
Updating Change:=-0.68

(itri)
Open:=48.73
Change:=-2.17
                  ( -4.41 %)
Bid:=48.51 x400
Trade Time:=4:04 PM EST
Ask:=50.10 x200
Prev Close:=49.25
Last Trade:=47.08
Updating Price:=$
            47.08
Updating Change:=-2.17

(ivac)
Open:=9.47
Change:=-0.20
                  ( -2.09 %)
Bid:=9.00 x400
Trade Time:=4:26 PM EST
Ask:=10.32 x200
Prev Close:=9.55
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=-0.20

(ivc)
Open:=32.27
Change:=-0.43
                  ( -1.33 %)
Bid:=31.96 x400
Trade Time:=4:26 PM EST
Ask:=31.97 x200
Prev Close:=32.38
Last Trade:=31.95
Updating Price:=$
            31.95
Updating Change:=-0.43

(ivz)
Open:=22.84
Change:=-0.78
                  ( -3.39 %)
Bid:=22.17 x400
Trade Time:=4:54 PM EST
Ask:=22.43 x200
Prev Close:=23.04
Last Trade:=22.26
Updating Price:=$
            22.26
Updating Change:=-0.78

(ixys)
Open:=14.28
Change:=-0.84
                  ( -5.82 %)
Bid:=13.43 x400
Trade Time:=4:03 PM EST
Ask:=13.62 x200
Prev Close:=14.44
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=-0.84

(jakk)
Open:=17.77
Change:=-0.28
                  ( -1.57 %)
Bid:=17.41 x400
Trade Time:=4:26 PM EST
Ask:=18.07 x200
Prev Close:=17.80
Last Trade:=17.52
Updating Price:=$
            17.52
Updating Change:=-0.28

(jazz)
Open:=36.40
Change:=-1.52
                  ( -4.13 %)
Bid:=34.01 x400
Trade Time:=4:40 PM EST
Ask:=35.29 x200
Prev Close:=36.80
Last Trade:=35.28
Updating Price:=$
            35.28
Updating Change:=-1.52

(jbht)
Open:=45.65
Change:=-0.66
                  ( -1.44 %)
Bid:=44.94 x400
Trade Time:=4:42 PM EST
Ask:=45.74 x200
Prev Close:=45.89
Last Trade:=45.23
Updating Price:=$
            45.23
Updating Change:=-0.66

(jcp)
Open:=31.24
Change:=-0.55
                  ( -1.75 %)
Bid:=30.94 x400
Trade Time:=4:56 PM EST
Ask:=31.11 x200
Prev Close:=31.48
Last Trade:=30.93
Updating Price:=$
            30.93
Updating Change:=-0.55

(jec)
Open:=40.92
Change:=-1.39
                  ( -3.37 %)
Bid:=39.63 x400
Trade Time:=4:42 PM EST
Ask:=39.99 x200
Prev Close:=41.23
Last Trade:=39.84
Updating Price:=$
            39.84
Updating Change:=-1.39

(jll)
Open:=92.41
Change:=-4.92
                  ( -5.31 %)
Bid:=84.31 x400
Trade Time:=4:55 PM EST
Ask:=100.15 x200
Prev Close:=92.59
Last Trade:=87.67
Updating Price:=$
            87.67
Updating Change:=-4.92

(jnj)
Open:=65.76
Change:=-0.67
                  ( -1.02 %)
Bid:=65.25 x400
Trade Time:=4:00 PM EST
Ask:=65.26 x200
Prev Close:=65.92
Last Trade:=65.25
Updating Price:=$
            65.25
Updating Change:=-0.67

(jnpr)
Open:=25.00
Change:=-6.51
                  ( -20.89 %)
Bid:=24.65 x400
Trade Time:=4:27 PM EST
Ask:=24.66 x200
Prev Close:=31.17
Last Trade:=24.66
Updating Price:=$
            24.66
Updating Change:=-6.51

(joyg)
Open:=97.30
Change:=-3.71
                  ( -3.78 %)
Bid:=94.30 x400
Trade Time:=4:00 PM EST
Ask:=94.33 x200
Prev Close:=98.03
Last Trade:=94.32
Updating Price:=$
            94.32
Updating Change:=-3.71

(jpm)
Open:=41.20
Change:=-0.76
                  ( -1.84 %)
Bid:=40.67 x400
Trade Time:=4:00 PM EST
Ask:=40.69 x200
Prev Close:=41.44
Last Trade:=40.68
Updating Price:=$
            40.68
Updating Change:=-0.76

(kalu)
Open:=55.21
Change:=-1.77
                  ( -3.19 %)
Bid:=33.53 x400
Trade Time:=4:39 PM EST
Ask:=60.00 x200
Prev Close:=55.52
Last Trade:=53.75
Updating Price:=$
            53.75
Updating Change:=-1.77

(kar)
Open:=18.30
Change:=-0.60
                  ( -3.26 %)
Bid:=17.34 x400
Trade Time:=4:02 PM EST
Ask:=18.34 x200
Prev Close:=18.42
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=-0.60

(kbh)
Open:=8.98
Change:=-0.40
                  ( -4.42 %)
Bid:=8.67 x400
Trade Time:=4:56 PM EST
Ask:=8.78 x200
Prev Close:=9.06
Last Trade:=8.66
Updating Price:=$
            8.66
Updating Change:=-0.40

(kbr)
Open:=37.64
Change:=-1.65
                  ( -4.34 %)
Bid:=37.48 x400
Trade Time:=4:54 PM EST
Ask:=38.50 x200
Prev Close:=38.02
Last Trade:=36.37
Updating Price:=$
            36.37
Updating Change:=-1.65

(kbw)
Open:=17.83
Change:=-0.60
                  ( -3.34 %)
Bid:=16.96 x400
Trade Time:=4:02 PM EST
Ask:=17.85 x200
Prev Close:=17.97
Last Trade:=17.37
Updating Price:=$
            17.37
Updating Change:=-0.60

(kcg)
Open:=11.22
Change:=-0.18
                  ( -1.60 %)
Bid:=11.00 x400
Trade Time:=5:18 PM EST
Ask:=11.12 x200
Prev Close:=11.25
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=-0.18

(kcli)
Open:=29.11
Change:=-0.30
                  ( -1.02 %)
Bid:=27.63 x400
Trade Time:=4:00 PM EST
Ask:=30.36 x200
Prev Close:=29.38
Last Trade:=29.08
Updating Price:=$
            29.08
Updating Change:=-0.30

(kelya)
Open:=16.01
Change:=-0.82
                  ( -5.07 %)
Bid:=15.06 x400
Trade Time:=4:00 PM EST
Ask:=15.37 x200
Prev Close:=16.16
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-0.82

(kerx)
Open:=4.57
Change:=-0.06
                  ( -1.34 %)
Bid:=4.41 x400
Trade Time:=4:26 PM EST
Ask:=4.48 x200
Prev Close:=4.48
Last Trade:=4.42
Updating Price:=$
            4.42
Updating Change:=-0.06

(keyn)
Open:=24.10
Change:=+2.30
                  (+10.61 %)
Bid:=23.38 x400
Trade Time:=4:26 PM EST
Ask:=23.80 x200
Prev Close:=21.67
Last Trade:=23.97
Updating Price:=$
            23.97
Updating Change:=+2.30

(kft)
Open:=34.81
Change:=-0.37
                  ( -1.06 %)
Bid:=34.54 x400
Trade Time:=4:00 PM EST
Ask:=34.53 x200
Prev Close:=34.91
Last Trade:=34.54
Updating Price:=$
            34.54
Updating Change:=-0.37

(kirk)
Open:=11.13
Change:=-0.15
                  ( -1.34 %)
Bid:=10.71 x400
Trade Time:=5:18 PM EST
Ask:=11.59 x200
Prev Close:=11.17
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=-0.15

(klac)
Open:=43.30
Change:=-1.97
                  ( -4.51 %)
Bid:=41.61 x400
Trade Time:=4:00 PM EST
Ask:=41.74 x200
Prev Close:=43.71
Last Trade:=41.74
Updating Price:=$
            41.74
Updating Change:=-1.97

(klic)
Open:=9.63
Change:=-0.41
                  ( -4.16 %)
Bid:=9.46 x400
Trade Time:=4:13 PM EST
Ask:=9.70 x200
Prev Close:=9.85
Last Trade:=9.44
Updating Price:=$
            9.44
Updating Change:=-0.41

(kmt)
Open:=43.00
Change:=-2.25
                  ( -5.20 %)
Bid:=40.79 x400
Trade Time:=4:56 PM EST
Ask:=41.26 x200
Prev Close:=43.26
Last Trade:=41.01
Updating Price:=$
            41.01
Updating Change:=-2.25

(knol)
Open:=13.84
Change:=-0.14
                  ( -1.00 %)
Bid:=13.43 x400
Trade Time:=5:18 PM EST
Ask:=14.30 x200
Prev Close:=13.95
Last Trade:=13.81
Updating Price:=$
            13.81
Updating Change:=-0.14

(ko)
Open:=68.77
Change:=-0.43
                  ( -0.62 %)
Bid:=68.75 x400
Trade Time:=3:55 PM EST
Ask:=68.76 x200
Prev Close:=69.19
Last Trade:=68.76
Updating Price:=$
            68.76
Updating Change:=-0.43

(ks)
Open:=15.95
Change:=-0.54
                  ( -3.36 %)
Bid:=15.10 x400
Trade Time:=4:17 PM EST
Ask:=15.52 x200
Prev Close:=16.05
Last Trade:=15.51
Updating Price:=$
            15.51
Updating Change:=-0.54

(kss)
Open:=55.77
Change:=-1.11
                  ( -1.98 %)
Bid:=54.82 x400
Trade Time:=4:42 PM EST
Ask:=55.10 x200
Prev Close:=56.11
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=-1.11

(ksws)
Open:=10.99
Change:=-0.34
                  ( -3.09 %)
Bid:=10.73 x400
Trade Time:=4:21 PM EST
Ask:=11.04 x200
Prev Close:=11.01
Last Trade:=10.67
Updating Price:=$
            10.67
Updating Change:=-0.34

(ktos)
Open:=10.64
Change:=-0.29
                  ( -2.71 %)
Bid:=10.02 x400
Trade Time:=4:26 PM EST
Ask:=10.38 x200
Prev Close:=10.70
Last Trade:=10.41
Updating Price:=$
            10.41
Updating Change:=-0.29

(kvhi)
Open:=11.23
Change:=-0.27
                  ( -2.40 %)
Bid:=10.27 x400
Trade Time:=4:00 PM EST
Ask:=11.64 x200
Prev Close:=11.27
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.27

(kwk)
Open:=14.29
Change:=-0.04
                  ( -0.28 %)
Bid:=14.32 x400
Trade Time:=4:26 PM EST
Ask:=14.48 x200
Prev Close:=14.39
Last Trade:=14.35
Updating Price:=$
            14.35
Updating Change:=-0.04

(labl)
Open:=21.27
Change:=-0.27
                  ( -1.27 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=21.68 x200
Prev Close:=21.31
Last Trade:=21.04
Updating Price:=$
            21.04
Updating Change:=-0.27

(lamr)
Open:=26.30
Change:=-0.65
                  ( -2.46 %)
Bid:=25.14 x400
Trade Time:=4:26 PM EST
Ask:=26.38 x200
Prev Close:=26.40
Last Trade:=25.75
Updating Price:=$
            25.75
Updating Change:=-0.65

(laws)
Open:=19.31
Change:=-0.52
                  ( -2.66 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=19.53
Last Trade:=19.01
Updating Price:=$
            19.01
Updating Change:=-0.52

(layn)
Open:=30.00
Change:=-0.53
                  ( -1.75 %)
Bid:=29.16 x400
Trade Time:=4:26 PM EST
Ask:=29.70 x200
Prev Close:=30.23
Last Trade:=29.70
Updating Price:=$
            29.70
Updating Change:=-0.53

(laz)
Open:=35.71
Change:=-1.42
                  ( -3.93 %)
Bid:=34.00 x400
Trade Time:=4:26 PM EST
Ask:=34.69 x200
Prev Close:=36.12
Last Trade:=34.70
Updating Price:=$
            34.70
Updating Change:=-1.42

(lbai)
Open:=9.68
Change:=-0.34
                  ( -3.48 %)
Bid:=9.44 x400
Trade Time:=4:26 PM EST
Ask:=10.73 x200
Prev Close:=9.78
Last Trade:=9.44
Updating Price:=$
            9.44
Updating Change:=-0.34

(lci)
Open:=4.73
Change:=-0.15
                  ( -3.17 %)
Bid:=4.56 x400
Trade Time:=4:55 PM EST
Ask:=4.94 x200
Prev Close:=4.73
Last Trade:=4.58
Updating Price:=$
            4.58
Updating Change:=-0.15

(lea)
Open:=50.22
Change:=-2.22
                  ( -4.38 %)
Bid:=48.16 x400
Trade Time:=4:20 PM EST
Ask:=48.45 x200
Prev Close:=50.67
Last Trade:=48.45
Updating Price:=$
            48.45
Updating Change:=-2.22

(leg)
Open:=23.12
Change:=-0.56
                  ( -2.42 %)
Bid:=22.11 x400
Trade Time:=4:55 PM EST
Ask:=23.09 x200
Prev Close:=23.16
Last Trade:=22.60
Updating Price:=$
            22.60
Updating Change:=-0.56

(lfus)
Open:=55.20
Change:=-2.27
                  ( -4.10 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=55.46 x200
Prev Close:=55.41
Last Trade:=53.14
Updating Price:=$
            53.14
Updating Change:=-2.27

(life)
Open:=48.82
Change:=-1.42
                  ( -2.85 %)
Bid:=48.40 x400
Trade Time:=4:00 PM EST
Ask:=48.42 x200
Prev Close:=49.83
Last Trade:=48.41
Updating Price:=$
            48.41
Updating Change:=-1.42

(linc)
Open:=18.78
Change:=-0.54
                  ( -2.86 %)
Bid:=18.02 x400
Trade Time:=4:26 PM EST
Ask:=18.37 x200
Prev Close:=18.90
Last Trade:=18.36
Updating Price:=$
            18.36
Updating Change:=-0.54

(linta)
Open:=16.71
Change:=-0.47
                  ( -2.80 %)
Bid:=16.34 x400
Trade Time:=4:00 PM EST
Ask:=16.34 x200
Prev Close:=16.81
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=-0.47

(llen)
Open:=5.87
Change:=-0.41
                  ( -6.95 %)
Bid:=5.26 x400
Trade Time:=4:26 PM EST
Ask:=5.48 x200
Prev Close:=5.90
Last Trade:=5.49
Updating Price:=$
            5.49
Updating Change:=-0.41

(lll)
Open:=80.52
Change:=-1.77
                  ( -2.19 %)
Bid:=76.00 x400
Trade Time:=4:56 PM EST
Ask:=85.79 x200
Prev Close:=80.89
Last Trade:=79.12
Updating Price:=$
            79.12
Updating Change:=-1.77

(lltc)
Open:=29.36
Change:=-1.09
                  ( -3.49 %)
Bid:=30.10 x400
Trade Time:=4:00 PM EST
Ask:=30.11 x200
Prev Close:=31.20
Last Trade:=30.11
Updating Price:=$
            30.11
Updating Change:=-1.09

(lm)
Open:=31.90
Change:=-1.60
                  ( -4.98 %)
Bid:=30.40 x400
Trade Time:=4:42 PM EST
Ask:=30.77 x200
Prev Close:=32.14
Last Trade:=30.54
Updating Price:=$
            30.54
Updating Change:=-1.60

(lng)
Open:=10.34
Change:=-0.04
                  ( -0.39 %)
Bid:=9.92 x400
Trade Time:=4:01 PM EST
Ask:=10.34 x200
Prev Close:=10.29
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=-0.04

(logm)
Open:=34.37
Change:=+0.25
                  (+0.72 %)
Bid:=32.75 x400
Trade Time:=5:09 PM EST
Ask:=33.99 x200
Prev Close:=34.85
Last Trade:=35.10
Updating Price:=$
            35.10
Updating Change:=+0.25

(loop)
Open:=18.29
Change:=-0.07
                  ( -0.38 %)
Bid:=18.16 x400
Trade Time:=4:26 PM EST
Ask:=19.03 x200
Prev Close:=18.34
Last Trade:=18.27
Updating Price:=$
            18.27
Updating Change:=-0.07

(lpnt)
Open:=36.47
Change:=-0.95
                  ( -2.60 %)
Bid:=35.26 x400
Trade Time:=4:26 PM EST
Ask:=36.37 x200
Prev Close:=36.59
Last Trade:=35.64
Updating Price:=$
            35.64
Updating Change:=-0.95

(lpx)
Open:=7.98
Change:=-0.32
                  ( -3.99 %)
Bid:=7.51 x400
Trade Time:=4:55 PM EST
Ask:=7.88 x200
Prev Close:=8.02
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=-0.32

(lrcx)
Open:=43.35
Change:=-1.69
                  ( -3.86 %)
Bid:=42.20 x400
Trade Time:=4:00 PM EST
Ask:=42.24 x200
Prev Close:=43.83
Last Trade:=42.14
Updating Price:=$
            42.14
Updating Change:=-1.69

(lse)
Open:=4.55
Change:=+0.19
                  (+4.36 %)
Bid:=3.93 x400
Trade Time:=4:00 PM EST
Ask:=5.45 x200
Prev Close:=4.36
Last Trade:=4.55
Updating Price:=$
            4.55
Updating Change:=+0.19

(lsi)
Open:=6.67
Change:=-0.25
                  ( -3.74 %)
Bid:=7.00 x400
Trade Time:=4:19 PM EST
Ask:=7.02 x200
Prev Close:=6.69
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=-0.25

(lstr)
Open:=46.57
Change:=-0.98
                  ( -2.10 %)
Bid:=45.11 x400
Trade Time:=4:26 PM EST
Ask:=46.00 x200
Prev Close:=46.58
Last Trade:=45.60
Updating Price:=$
            45.60
Updating Change:=-0.98

(lstza)
Open:=77.95
Change:=-0.84
                  ( -1.08 %)
Bid:=74.48 x400
Trade Time:=4:23 PM EST
Ask:=79.51 x200
Prev Close:=77.79
Last Trade:=76.95
Updating Price:=$
            76.95
Updating Change:=-0.84

(ltm)
Open:=42.52
Change:=-0.40
                  ( -0.94 %)
Bid:=41.53 x400
Trade Time:=4:14 PM EST
Ask:=43.27 x200
Prev Close:=42.74
Last Trade:=42.34
Updating Price:=$
            42.34
Updating Change:=-0.40

(ltre)
Open:=10.21
Change:=-0.03
                  ( -0.29 %)
Bid:=10.02 x400
Trade Time:=3:45 PM EST
Ask:=11.01 x200
Prev Close:=10.28
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=-0.03

(lvs)
Open:=48.31
Change:=+1.09
                  (+2.35 %)
Bid:=47.20 x400
Trade Time:=5:11 PM EST
Ask:=47.25 x200
Prev Close:=46.30
Last Trade:=47.39
Updating Price:=$
            47.39
Updating Change:=+1.09

(lway)
Open:=11.18
Change:=-0.14
                  ( -1.26 %)
Bid:=10.76 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.11
Last Trade:=10.97
Updating Price:=$
            10.97
Updating Change:=-0.14

(lxp)
Open:=8.88
Change:=-0.37
                  ( -4.15 %)
Bid:=8.19 x400
Trade Time:=4:13 PM EST
Ask:=8.89 x200
Prev Close:=8.91
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=-0.37

(lxrx)
Open:=1.82
Change:=-0.14
                  ( -7.69 %)
Bid:=1.69 x400
Trade Time:=4:54 PM EST
Ask:=1.78 x200
Prev Close:=1.82
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=-0.14

(lxu)
Open:=43.84
Change:=-4.18
                  ( -9.45 %)
Bid:=39.33 x400
Trade Time:=4:26 PM EST
Ask:=40.79 x200
Prev Close:=44.22
Last Trade:=40.04
Updating Price:=$
            40.04
Updating Change:=-4.18

(ma)
Open:=311.38
Change:=-9.67
                  ( -3.09 %)
Bid:=301.52 x400
Trade Time:=4:26 PM EST
Ask:=303.50 x200
Prev Close:=312.76
Last Trade:=303.09
Updating Price:=$
            303.09
Updating Change:=-9.67

(mako)
Open:=30.04
Change:=-1.98
                  ( -6.54 %)
Bid:=28.30 x400
Trade Time:=4:26 PM EST
Ask:=28.48 x200
Prev Close:=30.27
Last Trade:=28.29
Updating Price:=$
            28.29
Updating Change:=-1.98

(mapp)
Open:=15.50
Change:=-0.07
                  ( -0.45 %)
Bid:=14.93 x400
Trade Time:=4:26 PM EST
Ask:=15.85 x200
Prev Close:=15.50
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.07

(mas)
Open:=11.06
Change:=-0.19
                  ( -1.71 %)
Bid:=10.87 x400
Trade Time:=4:56 PM EST
Ask:=10.99 x200
Prev Close:=11.11
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=-0.19

(mat)
Open:=27.16
Change:=-0.34
                  ( -1.26 %)
Bid:=26.71 x400
Trade Time:=4:00 PM EST
Ask:=26.74 x200
Prev Close:=27.07
Last Trade:=26.73
Updating Price:=$
            26.73
Updating Change:=-0.34

(mblx)
Open:=6.32
Change:=-0.32
                  ( -5.02 %)
Bid:=6.00 x400
Trade Time:=4:20 PM EST
Ask:=7.36 x200
Prev Close:=6.38
Last Trade:=6.06
Updating Price:=$
            6.06
Updating Change:=-0.32

(mbvt)
Open:=25.88
Change:=-0.83
                  ( -3.18 %)
Bid:=24.01 x400
Trade Time:=4:00 PM EST
Ask:=25.97 x200
Prev Close:=26.10
Last Trade:=25.27
Updating Price:=$
            25.27
Updating Change:=-0.83

(mcd)
Open:=87.92
Change:=-0.94
                  ( -1.07 %)
Bid:=87.08 x400
Trade Time:=4:00 PM EST
Ask:=87.09 x200
Prev Close:=88.02
Last Trade:=87.08
Updating Price:=$
            87.08
Updating Change:=-0.94

(mchp)
Open:=33.89
Change:=-0.70
                  ( -2.04 %)
Bid:=33.53 x400
Trade Time:=4:00 PM EST
Ask:=33.54 x200
Prev Close:=34.24
Last Trade:=33.54
Updating Price:=$
            33.54
Updating Change:=-0.70

(mcri)
Open:=11.45
Change:=-0.20
                  ( -1.74 %)
Bid:=10.34 x400
Trade Time:=4:26 PM EST
Ask:=11.87 x200
Prev Close:=11.50
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=-0.20

(mcrl)
Open:=10.08
Change:=-0.26
                  ( -2.58 %)
Bid:=9.45 x400
Trade Time:=4:26 PM EST
Ask:=9.84 x200
Prev Close:=10.09
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=-0.26

(mcy)
Open:=37.94
Change:=-0.57
                  ( -1.50 %)
Bid:=37.41 x400
Trade Time:=4:26 PM EST
Ask:=37.87 x200
Prev Close:=38.00
Last Trade:=37.43
Updating Price:=$
            37.43
Updating Change:=-0.57

(mdr)
Open:=21.10
Change:=-0.87
                  ( -4.09 %)
Bid:=20.08 x400
Trade Time:=4:56 PM EST
Ask:=20.75 x200
Prev Close:=21.28
Last Trade:=20.41
Updating Price:=$
            20.41
Updating Change:=-0.87

(mdso)
Open:=21.63
Change:=-0.72
                  ( -3.33 %)
Bid:=20.51 x400
Trade Time:=4:26 PM EST
Ask:=21.46 x200
Prev Close:=21.60
Last Trade:=20.88
Updating Price:=$
            20.88
Updating Change:=-0.72

(mdth)
Open:=13.15
Change:=-0.05
                  ( -0.38 %)
Bid:=12.68 x400
Trade Time:=4:26 PM EST
Ask:=13.54 x200
Prev Close:=13.22
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=-0.05

(mdvn)
Open:=20.92
Change:=-0.37
                  ( -1.76 %)
Bid:=20.70 x400
Trade Time:=4:26 PM EST
Ask:=21.29 x200
Prev Close:=21.06
Last Trade:=20.69
Updating Price:=$
            20.69
Updating Change:=-0.37

(ment)
Open:=11.91
Change:=-0.56
                  ( -4.67 %)
Bid:=11.41 x400
Trade Time:=4:27 PM EST
Ask:=11.52 x200
Prev Close:=11.99
Last Trade:=11.43
Updating Price:=$
            11.43
Updating Change:=-0.56

(meru)
Open:=9.85
Change:=-0.89
                  ( -8.84 %)
Bid:=9.21 x400
Trade Time:=4:26 PM EST
Ask:=13.60 x200
Prev Close:=10.07
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=-0.89

(mgln)
Open:=54.25
Change:=-1.90
                  ( -3.50 %)
Bid:=35.00 x400
Trade Time:=4:05 PM EST
Ask:=52.42 x200
Prev Close:=54.31
Last Trade:=52.41
Updating Price:=$
            52.41
Updating Change:=-1.90

(mgm)
Open:=15.96
Change:=-0.44
                  ( -2.77 %)
Bid:=15.40 x400
Trade Time:=4:29 PM EST
Ask:=15.43 x200
Prev Close:=15.87
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.44

(mgpi)
Open:=7.84
Change:=-0.08
                  ( -1.02 %)
Bid:=7.00 x400
Trade Time:=4:26 PM EST
Ask:=8.58 x200
Prev Close:=7.85
Last Trade:=7.77
Updating Price:=$
            7.77
Updating Change:=-0.08

(mgrc)
Open:=26.50
Change:=-0.67
                  ( -2.52 %)
Bid:=25.96 x400
Trade Time:=4:26 PM EST
Ask:=27.66 x200
Prev Close:=26.60
Last Trade:=25.93
Updating Price:=$
            25.93
Updating Change:=-0.67

(mho)
Open:=11.96
Change:=-0.40
                  ( -3.33 %)
Bid:=11.65 x400
Trade Time:=4:26 PM EST
Ask:=11.66 x200
Prev Close:=12.03
Last Trade:=11.63
Updating Price:=$
            11.63
Updating Change:=-0.40

(mhr)
Open:=7.35
Change:=-0.40
                  ( -5.39 %)
Bid:=6.95 x400
Trade Time:=4:00 PM EST
Ask:=7.20 x200
Prev Close:=7.42
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=-0.40

(mhs)
Open:=64.12
Change:=-1.46
                  ( -2.26 %)
Bid:=63.00 x400
Trade Time:=4:36 PM EST
Ask:=63.34 x200
Prev Close:=64.58
Last Trade:=63.12
Updating Price:=$
            63.12
Updating Change:=-1.46

(midd)
Open:=86.28
Change:=-2.75
                  ( -3.16 %)
Bid:=84.31 x400
Trade Time:=4:03 PM EST
Ask:=86.47 x200
Prev Close:=87.02
Last Trade:=84.27
Updating Price:=$
            84.27
Updating Change:=-2.75

(mig)
Open:=9.50
Change:=-0.19
                  ( -1.99 %)
Bid:=9.05 x400
Trade Time:=4:26 PM EST
Ask:=9.78 x200
Prev Close:=9.55
Last Trade:=9.36
Updating Price:=$
            9.36
Updating Change:=-0.19

(mjn)
Open:=68.70
Change:=-1.36
                  ( -1.98 %)
Bid:=63.35 x400
Trade Time:=4:54 PM EST
Ask:=0.00 x200
Prev Close:=68.84
Last Trade:=67.48
Updating Price:=$
            67.48
Updating Change:=-1.36

(mksi)
Open:=25.92
Change:=-0.68
                  ( -2.62 %)
Bid:=24.85 x400
Trade Time:=4:03 PM EST
Ask:=25.34 x200
Prev Close:=25.99
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=-0.68

(mlhr)
Open:=24.60
Change:=-0.64
                  ( -2.58 %)
Bid:=23.64 x400
Trade Time:=5:21 PM EST
Ask:=24.77 x200
Prev Close:=24.76
Last Trade:=24.12
Updating Price:=$
            24.12
Updating Change:=-0.64

(mlnk)
Open:=4.32
Change:=-0.10
                  ( -2.31 %)
Bid:=3.45 x400
Trade Time:=4:03 PM EST
Ask:=4.30 x200
Prev Close:=4.33
Last Trade:=4.23
Updating Price:=$
            4.23
Updating Change:=-0.10

(mlr)
Open:=16.78
Change:=-0.71
                  ( -4.23 %)
Bid:=15.01 x400
Trade Time:=4:26 PM EST
Ask:=17.06 x200
Prev Close:=16.77
Last Trade:=16.06
Updating Price:=$
            16.06
Updating Change:=-0.71

(mmm)
Open:=89.69
Change:=-1.79
                  ( -1.99 %)
Bid:=88.14 x400
Trade Time:=3:55 PM EST
Ask:=88.15 x200
Prev Close:=89.93
Last Trade:=88.14
Updating Price:=$
            88.14
Updating Change:=-1.79

(mms)
Open:=39.68
Change:=-0.98
                  ( -2.46 %)
Bid:=38.89 x400
Trade Time:=4:01 PM EST
Ask:=39.69 x200
Prev Close:=39.86
Last Trade:=38.88
Updating Price:=$
            38.88
Updating Change:=-0.98

(mnro)
Open:=35.75
Change:=-0.75
                  ( -2.09 %)
Bid:=35.16 x400
Trade Time:=4:30 PM EST
Ask:=35.97 x200
Prev Close:=35.88
Last Trade:=35.13
Updating Price:=$
            35.13
Updating Change:=-0.75

(mpg)
Open:=3.40
Change:=-0.25
                  ( -7.25 %)
Bid:=2.70 x400
Trade Time:=4:26 PM EST
Ask:=3.80 x200
Prev Close:=3.45
Last Trade:=3.20
Updating Price:=$
            3.20
Updating Change:=-0.25

(mpr)
Open:=10.86
Change:=-0.73
                  ( -6.66 %)
Bid:=9.35 x400
Trade Time:=4:26 PM EST
Ask:=10.78 x200
Prev Close:=10.96
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=-0.73

(mpx)
Open:=5.77
Change:=-0.27
                  ( -4.77 %)
Bid:=5.40 x400
Trade Time:=4:26 PM EST
Ask:=5.45 x200
Prev Close:=5.66
Last Trade:=5.39
Updating Price:=$
            5.39
Updating Change:=-0.27

(mrcy)
Open:=17.44
Change:=-0.73
                  ( -4.18 %)
Bid:=16.34 x400
Trade Time:=4:26 PM EST
Ask:=17.30 x200
Prev Close:=17.48
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=-0.73

(mrh)
Open:=18.16
Change:=-0.22
                  ( -1.20 %)
Bid:=18.09 x400
Trade Time:=4:03 PM EST
Ask:=18.10 x200
Prev Close:=18.30
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=-0.22

(mrk)
Open:=35.59
Change:=-0.59
                  ( -1.65 %)
Bid:=35.19 x400
Trade Time:=4:00 PM EST
Ask:=35.21 x200
Prev Close:=35.79
Last Trade:=35.20
Updating Price:=$
            35.20
Updating Change:=-0.59

(mrvl)
Open:=15.38
Change:=-0.48
                  ( -3.09 %)
Bid:=15.00 x400
Trade Time:=4:00 PM EST
Ask:=15.05 x200
Prev Close:=15.52
Last Trade:=15.04
Updating Price:=$
            15.04
Updating Change:=-0.48

(msft)
Open:=27.88
Change:=-0.75
                  ( -2.67 %)
Bid:=27.33 x400
Trade Time:=4:00 PM EST
Ask:=27.34 x200
Prev Close:=28.08
Last Trade:=27.33
Updating Price:=$
            27.33
Updating Change:=-0.75

(mtb)
Open:=87.97
Change:=-1.11
                  ( -1.26 %)
Bid:=86.40 x400
Trade Time:=4:39 PM EST
Ask:=90.25 x200
Prev Close:=88.25
Last Trade:=87.14
Updating Price:=$
            87.14
Updating Change:=-1.11

(mtn)
Open:=45.85
Change:=-0.85
                  ( -1.85 %)
Bid:=44.16 x400
Trade Time:=5:22 PM EST
Ask:=45.99 x200
Prev Close:=46.05
Last Trade:=45.20
Updating Price:=$
            45.20
Updating Change:=-0.85

(mtrx)
Open:=13.87
Change:=+0.17
                  (+1.22 %)
Bid:=12.79 x400
Trade Time:=4:26 PM EST
Ask:=14.94 x200
Prev Close:=13.96
Last Trade:=14.13
Updating Price:=$
            14.13
Updating Change:=+0.17

(mu)
Open:=7.80
Change:=-0.44
                  ( -5.60 %)
Bid:=7.42 x400
Trade Time:=4:00 PM EST
Ask:=7.43 x200
Prev Close:=7.86
Last Trade:=7.42
Updating Price:=$
            7.42
Updating Change:=-0.44

(mvis)
Open:=1.14
Change:=-0.09
                  ( -7.89 %)
Bid:=1.03 x400
Trade Time:=4:00 PM EST
Ask:=1.08 x200
Prev Close:=1.14
Last Trade:=1.05
Updating Price:=$
            1.05
Updating Change:=-0.09

(mw)
Open:=33.84
Change:=-1.41
                  ( -4.15 %)
Bid:=31.84 x400
Trade Time:=4:26 PM EST
Ask:=33.27 x200
Prev Close:=33.98
Last Trade:=32.57
Updating Price:=$
            32.57
Updating Change:=-1.41

(mwa)
Open:=3.49
Change:=-0.26
                  ( -7.41 %)
Bid:=3.24 x400
Trade Time:=4:26 PM EST
Ask:=3.65 x200
Prev Close:=3.51
Last Trade:=3.25
Updating Price:=$
            3.25
Updating Change:=-0.26

(mwv)
Open:=33.05
Change:=-1.01
                  ( -3.06 %)
Bid:=31.35 x400
Trade Time:=4:39 PM EST
Ask:=33.69 x200
Prev Close:=33.04
Last Trade:=32.03
Updating Price:=$
            32.03
Updating Change:=-1.01

(mww)
Open:=13.49
Change:=-0.48
                  ( -3.52 %)
Bid:=13.00 x400
Trade Time:=4:19 PM EST
Ask:=13.14 x200
Prev Close:=13.62
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=-0.48

(mxim)
Open:=23.04
Change:=-1.02
                  ( -4.36 %)
Bid:=22.33 x400
Trade Time:=4:00 PM EST
Ask:=22.38 x200
Prev Close:=23.40
Last Trade:=22.38
Updating Price:=$
            22.38
Updating Change:=-1.02

(mxl)
Open:=7.11
Change:=-0.12
                  ( -1.69 %)
Bid:=6.75 x400
Trade Time:=4:54 PM EST
Ask:=7.31 x200
Prev Close:=7.09
Last Trade:=6.97
Updating Price:=$
            6.97
Updating Change:=-0.12

(myl)
Open:=23.36
Change:=-0.66
                  ( -2.80 %)
Bid:=22.89 x400
Trade Time:=4:00 PM EST
Ask:=22.89 x200
Prev Close:=23.55
Last Trade:=22.89
Updating Price:=$
            22.89
Updating Change:=-0.66

(nafc)
Open:=36.56
Change:=-0.79
                  ( -2.16 %)
Bid:=35.44 x400
Trade Time:=4:00 PM EST
Ask:=36.26 x200
Prev Close:=36.63
Last Trade:=35.84
Updating Price:=$
            35.84
Updating Change:=-0.79

(natr)
Open:=18.25
Change:=-1.01
                  ( -5.47 %)
Bid:=14.51 x400
Trade Time:=4:20 PM EST
Ask:=19.14 x200
Prev Close:=18.46
Last Trade:=17.45
Updating Price:=$
            17.45
Updating Change:=-1.01

(nauh)
Open:=9.53
Change:=+0.30
                  (+3.15 %)
Bid:=8.91 x400
Trade Time:=4:26 PM EST
Ask:=10.60 x200
Prev Close:=9.51
Last Trade:=9.81
Updating Price:=$
            9.81
Updating Change:=+0.30

(nc)
Open:=92.44
Change:=-1.83
                  ( -1.97 %)
Bid:=87.16 x400
Trade Time:=4:26 PM EST
Ask:=94.06 x200
Prev Close:=92.85
Last Trade:=91.02
Updating Price:=$
            91.02
Updating Change:=-1.83

(ncs)
Open:=11.04
Change:=-0.26
                  ( -2.33 %)
Bid:=10.71 x400
Trade Time:=4:26 PM EST
Ask:=11.30 x200
Prev Close:=11.16
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=-0.26

(nct)
Open:=6.12
Change:=-0.22
                  ( -3.58 %)
Bid:=5.86 x400
Trade Time:=4:00 PM EST
Ask:=6.04 x200
Prev Close:=6.15
Last Trade:=5.93
Updating Price:=$
            5.93
Updating Change:=-0.22

(ndsn)
Open:=54.86
Change:=-2.65
                  ( -4.80 %)
Bid:=50.72 x400
Trade Time:=4:26 PM EST
Ask:=56.15 x200
Prev Close:=55.25
Last Trade:=52.60
Updating Price:=$
            52.60
Updating Change:=-2.65

(nee)
Open:=57.28
Change:=-0.71
                  ( -1.24 %)
Bid:=56.34 x400
Trade Time:=4:23 PM EST
Ask:=56.64 x200
Prev Close:=57.36
Last Trade:=56.65
Updating Price:=$
            56.65
Updating Change:=-0.71

(neog)
Open:=42.68
Change:=-3.04
                  ( -7.12 %)
Bid:=39.67 x400
Trade Time:=4:26 PM EST
Ask:=40.52 x200
Prev Close:=42.71
Last Trade:=39.67
Updating Price:=$
            39.67
Updating Change:=-3.04

(netl)
Open:=37.63
Change:=-2.89
                  ( -7.55 %)
Bid:=35.01 x400
Trade Time:=4:56 PM EST
Ask:=36.98 x200
Prev Close:=38.27
Last Trade:=35.38
Updating Price:=$
            35.38
Updating Change:=-2.89

(newp)
Open:=16.64
Change:=-0.74
                  ( -4.40 %)
Bid:=16.01 x400
Trade Time:=4:20 PM EST
Ask:=16.08 x200
Prev Close:=16.81
Last Trade:=16.07
Updating Price:=$
            16.07
Updating Change:=-0.74

(nfg)
Open:=73.62
Change:=-0.69
                  ( -0.94 %)
Bid:=72.31 x400
Trade Time:=4:19 PM EST
Ask:=73.86 x200
Prev Close:=73.74
Last Trade:=73.05
Updating Price:=$
            73.05
Updating Change:=-0.69

(nflx)
Open:=269.57
Change:=+2.34
                  (+0.88 %)
Bid:=269.25 x400
Trade Time:=3:55 PM EST
Ask:=269.33 x200
Prev Close:=266.91
Last Trade:=269.25
Updating Price:=$
            269.25
Updating Change:=+2.34

(ngpc)
Open:=8.00
Change:=-0.18
                  ( -2.25 %)
Bid:=7.19 x400
Trade Time:=4:00 PM EST
Ask:=7.85 x200
Prev Close:=8.01
Last Trade:=7.83
Updating Price:=$
            7.83
Updating Change:=-0.18

(ngsx)
Open:=1.75
Change:=+0.21
                  (+12.00 %)
Bid:=1.95 x400
Trade Time:=4:23 PM EST
Ask:=2.14 x200
Prev Close:=1.75
Last Trade:=1.96
Updating Price:=$
            1.96
Updating Change:=+0.21

(nhi)
Open:=46.44
Change:=-0.82
                  ( -1.76 %)
Bid:=44.73 x400
Trade Time:=4:54 PM EST
Ask:=46.58 x200
Prev Close:=46.56
Last Trade:=45.74
Updating Price:=$
            45.74
Updating Change:=-0.82

(nihd)
Open:=42.17
Change:=-0.97
                  ( -2.27 %)
Bid:=41.68 x400
Trade Time:=4:00 PM EST
Ask:=41.77 x200
Prev Close:=42.64
Last Trade:=41.67
Updating Price:=$
            41.67
Updating Change:=-0.97

(nktr)
Open:=6.82
Change:=-0.37
                  ( -5.43 %)
Bid:=6.20 x400
Trade Time:=4:20 PM EST
Ask:=6.46 x200
Prev Close:=6.81
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=-0.37

(nor)
Open:=13.65
Change:=+0.03
                  (+0.22 %)
Bid:=12.86 x400
Trade Time:=4:05 PM EST
Ask:=15.44 x200
Prev Close:=13.35
Last Trade:=13.38
Updating Price:=$
            13.38
Updating Change:=+0.03

(nsit)
Open:=17.82
Change:=-1.14
                  ( -6.36 %)
Bid:=16.28 x400
Trade Time:=4:17 PM EST
Ask:=16.78 x200
Prev Close:=17.92
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=-1.14

(nsr)
Open:=25.93
Change:=-0.12
                  ( -0.46 %)
Bid:=25.85 x400
Trade Time:=4:26 PM EST
Ask:=25.86 x200
Prev Close:=25.96
Last Trade:=25.84
Updating Price:=$
            25.84
Updating Change:=-0.12

(ntap)
Open:=49.62
Change:=-2.90
                  ( -5.78 %)
Bid:=47.13 x400
Trade Time:=4:00 PM EST
Ask:=47.29 x200
Prev Close:=50.18
Last Trade:=47.28
Updating Price:=$
            47.28
Updating Change:=-2.90

(ntct)
Open:=15.50
Change:=-0.33
                  ( -2.11 %)
Bid:=15.22 x400
Trade Time:=4:26 PM EST
Ask:=15.75 x200
Prev Close:=15.62
Last Trade:=15.29
Updating Price:=$
            15.29
Updating Change:=-0.33

(nue)
Open:=39.50
Change:=-0.71
                  ( -1.79 %)
Bid:=38.95 x400
Trade Time:=4:04 PM EST
Ask:=39.09 x200
Prev Close:=39.71
Last Trade:=39.00
Updating Price:=$
            39.00
Updating Change:=-0.71

(nutr)
Open:=14.94
Change:=-0.50
                  ( -3.35 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=14.93
Last Trade:=14.43
Updating Price:=$
            14.43
Updating Change:=-0.50

(nuva)
Open:=30.14
Change:=-1.40
                  ( -4.59 %)
Bid:=28.45 x400
Trade Time:=4:05 PM EST
Ask:=29.78 x200
Prev Close:=30.48
Last Trade:=29.08
Updating Price:=$
            29.08
Updating Change:=-1.40

(nvax)
Open:=2.00
Change:=-0.14
                  ( -7.00 %)
Bid:=1.86 x400
Trade Time:=4:26 PM EST
Ask:=1.88 x200
Prev Close:=2.00
Last Trade:=1.86
Updating Price:=$
            1.86
Updating Change:=-0.14

(nvda)
Open:=14.20
Change:=-0.54
                  ( -3.75 %)
Bid:=13.85 x400
Trade Time:=4:00 PM EST
Ask:=13.85 x200
Prev Close:=14.40
Last Trade:=13.86
Updating Price:=$
            13.86
Updating Change:=-0.54

(nwbi)
Open:=12.25
Change:=-0.18
                  ( -1.47 %)
Bid:=12.11 x400
Trade Time:=4:56 PM EST
Ask:=12.48 x200
Prev Close:=12.28
Last Trade:=12.10
Updating Price:=$
            12.10
Updating Change:=-0.18

(nwe)
Open:=32.07
Change:=-0.85
                  ( -2.59 %)
Bid:=31.00 x400
Trade Time:=4:26 PM EST
Ask:=34.11 x200
Prev Close:=32.83
Last Trade:=31.98
Updating Price:=$
            31.98
Updating Change:=-0.85

(nwl)
Open:=15.00
Change:=-0.42
                  ( -2.78 %)
Bid:=14.54 x400
Trade Time:=4:42 PM EST
Ask:=14.76 x200
Prev Close:=15.10
Last Trade:=14.68
Updating Price:=$
            14.68
Updating Change:=-0.42

(nwsa)
Open:=15.99
Change:=-0.21
                  ( -1.30 %)
Bid:=15.98 x400
Trade Time:=4:00 PM EST
Ask:=16.00 x200
Prev Close:=16.16
Last Trade:=15.95
Updating Price:=$
            15.95
Updating Change:=-0.21

(nxst)
Open:=9.16
Change:=-0.21
                  ( -2.28 %)
Bid:=8.11 x400
Trade Time:=4:26 PM EST
Ask:=10.00 x200
Prev Close:=9.20
Last Trade:=8.99
Updating Price:=$
            8.99
Updating Change:=-0.21

(nyny)
Open:=0.96
Change:=-0.02
                  ( -1.95 %)
Bid:=0.91 x400
Trade Time:=3:59 PM EST
Ask:=0.99 x200
Prev Close:=0.97
Last Trade:=0.95
Updating Price:=$
            0.95
Updating Change:=-0.02

(nyt)
Open:=8.92
Change:=-0.35
                  ( -3.88 %)
Bid:=8.59 x400
Trade Time:=4:17 PM EST
Ask:=8.70 x200
Prev Close:=9.01
Last Trade:=8.66
Updating Price:=$
            8.66
Updating Change:=-0.35

(nyx)
Open:=35.20
Change:=-1.04
                  ( -2.95 %)
Bid:=34.07 x400
Trade Time:=4:26 PM EST
Ask:=34.36 x200
Prev Close:=35.28
Last Trade:=34.24
Updating Price:=$
            34.24
Updating Change:=-1.04

(oabc)
Open:=14.50
Change:=-0.25
                  ( -1.72 %)
Bid:=13.46 x400
Trade Time:=4:26 PM EST
Ask:=15.35 x200
Prev Close:=14.50
Last Trade:=14.25
Updating Price:=$
            14.25
Updating Change:=-0.25

(ob)
Open:=13.00
Change:=-0.13
                  ( -1.00 %)
Bid:=12.70 x400
Trade Time:=4:26 PM EST
Ask:=12.99 x200
Prev Close:=13.00
Last Trade:=12.87
Updating Price:=$
            12.87
Updating Change:=-0.13

(oclr)
Open:=5.90
Change:=-0.57
                  ( -9.52 %)
Bid:=5.30 x400
Trade Time:=4:26 PM EST
Ask:=5.41 x200
Prev Close:=5.99
Last Trade:=5.42
Updating Price:=$
            5.42
Updating Change:=-0.57

(oeh)
Open:=10.00
Change:=-0.20
                  ( -1.99 %)
Bid:=9.77 x400
Trade Time:=4:26 PM EST
Ask:=9.97 x200
Prev Close:=10.05
Last Trade:=9.85
Updating Price:=$
            9.85
Updating Change:=-0.20

(ofix)
Open:=42.95
Change:=-1.51
                  ( -3.51 %)
Bid:=41.47 x400
Trade Time:=4:00 PM EST
Ask:=41.50 x200
Prev Close:=42.99
Last Trade:=41.48
Updating Price:=$
            41.48
Updating Change:=-1.51

(oksb)
Open:=6.72
Change:=-0.08
                  ( -1.24 %)
Bid:=6.23 x400
Trade Time:=4:26 PM EST
Ask:=6.57 x200
Prev Close:=6.44
Last Trade:=6.36
Updating Price:=$
            6.36
Updating Change:=-0.08

(ompi)
Open:=10.45
Change:=-0.21
                  ( -2.01 %)
Bid:=9.91 x400
Trade Time:=4:26 PM EST
Ask:=11.43 x200
Prev Close:=10.46
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=-0.21

(onb)
Open:=10.32
Change:=-0.27
                  ( -2.60 %)
Bid:=10.04 x400
Trade Time:=4:26 PM EST
Ask:=10.48 x200
Prev Close:=10.38
Last Trade:=10.11
Updating Price:=$
            10.11
Updating Change:=-0.27

(onxx)
Open:=33.73
Change:=-1.60
                  ( -4.69 %)
Bid:=31.69 x400
Trade Time:=4:26 PM EST
Ask:=32.50 x200
Prev Close:=34.09
Last Trade:=32.49
Updating Price:=$
            32.49
Updating Change:=-1.60

(opxt)
Open:=2.17
Change:=-0.11
                  ( -4.98 %)
Bid:=2.10 x400
Trade Time:=4:26 PM EST
Ask:=2.21 x200
Prev Close:=2.21
Last Trade:=2.10
Updating Price:=$
            2.10
Updating Change:=-0.11

(opy)
Open:=27.43
Change:=-1.43
                  ( -5.21 %)
Bid:=23.72 x400
Trade Time:=4:26 PM EST
Ask:=28.38 x200
Prev Close:=27.47
Last Trade:=26.04
Updating Price:=$
            26.04
Updating Change:=-1.43

(orb)
Open:=17.99
Change:=-0.71
                  ( -3.92 %)
Bid:=17.32 x400
Trade Time:=4:26 PM EST
Ask:=17.52 x200
Prev Close:=18.12
Last Trade:=17.41
Updating Price:=$
            17.41
Updating Change:=-0.71

(orcc)
Open:=3.48
Change:=+0.01
                  (+0.29 %)
Bid:=2.21 x400
Trade Time:=4:54 PM EST
Ask:=3.56 x200
Prev Close:=3.50
Last Trade:=3.51
Updating Price:=$
            3.51
Updating Change:=+0.01

(orcl)
Open:=31.81
Change:=-1.43
                  ( -4.45 %)
Bid:=30.75 x400
Trade Time:=4:00 PM EST
Ask:=30.77 x200
Prev Close:=32.15
Last Trade:=30.72
Updating Price:=$
            30.72
Updating Change:=-1.43

(orly)
Open:=61.69
Change:=-0.66
                  ( -1.06 %)
Bid:=59.00 x400
Trade Time:=4:00 PM EST
Ask:=61.45 x200
Prev Close:=62.11
Last Trade:=61.45
Updating Price:=$
            61.45
Updating Change:=-0.66

(osir)
Open:=7.30
Change:=-0.16
                  ( -2.17 %)
Bid:=7.01 x400
Trade Time:=4:26 PM EST
Ask:=8.01 x200
Prev Close:=7.37
Last Trade:=7.21
Updating Price:=$
            7.21
Updating Change:=-0.16

(osur)
Open:=8.77
Change:=-0.35
                  ( -3.95 %)
Bid:=8.14 x400
Trade Time:=4:26 PM EST
Ask:=8.57 x200
Prev Close:=8.87
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=-0.35

(outd)
Open:=6.78
Change:=-0.11
                  ( -1.62 %)
Bid:=5.94 x400
Trade Time:=5:24 PM EST
Ask:=7.07 x200
Prev Close:=6.80
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=-0.11

(oxm)
Open:=38.00
Change:=-0.54
                  ( -1.42 %)
Bid:=36.83 x400
Trade Time:=4:02 PM EST
Ask:=38.42 x200
Prev Close:=38.10
Last Trade:=37.56
Updating Price:=$
            37.56
Updating Change:=-0.54

(oxps)
Open:=15.31
Change:=-0.40
                  ( -2.59 %)
Bid:=14.01 x400
Trade Time:=4:26 PM EST
Ask:=15.37 x200
Prev Close:=15.47
Last Trade:=15.07
Updating Price:=$
            15.07
Updating Change:=-0.40

(oxy)
Open:=102.52
Change:=-3.43
                  ( -3.27 %)
Bid:=101.03 x400
Trade Time:=4:08 PM EST
Ask:=101.37 x200
Prev Close:=104.83
Last Trade:=101.40
Updating Price:=$
            101.40
Updating Change:=-3.43

(oyog)
Open:=103.47
Change:=-2.17
                  ( -2.09 %)
Bid:=96.97 x400
Trade Time:=5:24 PM EST
Ask:=106.66 x200
Prev Close:=103.90
Last Trade:=101.73
Updating Price:=$
            101.73
Updating Change:=-2.17

(ozrk)
Open:=52.60
Change:=-1.20
                  ( -2.28 %)
Bid:=24.32 x400
Trade Time:=4:26 PM EST
Ask:=53.81 x200
Prev Close:=52.66
Last Trade:=51.46
Updating Price:=$
            51.46
Updating Change:=-1.20

(pacr)
Open:=4.67
Change:=+0.10
                  (+2.13 %)
Bid:=4.09 x400
Trade Time:=4:00 PM EST
Ask:=5.15 x200
Prev Close:=4.70
Last Trade:=4.80
Updating Price:=$
            4.80
Updating Change:=+0.10

(pag)
Open:=23.74
Change:=-0.94
                  ( -3.92 %)
Bid:=22.89 x400
Trade Time:=4:26 PM EST
Ask:=23.15 x200
Prev Close:=23.96
Last Trade:=23.02
Updating Price:=$
            23.02
Updating Change:=-0.94

(panl)
Open:=31.95
Change:=-1.20
                  ( -3.70 %)
Bid:=30.48 x400
Trade Time:=4:26 PM EST
Ask:=31.89 x200
Prev Close:=32.40
Last Trade:=31.20
Updating Price:=$
            31.20
Updating Change:=-1.20

(pay)
Open:=40.91
Change:=-1.21
                  ( -2.97 %)
Bid:=39.52 x400
Trade Time:=4:09 PM EST
Ask:=40.77 x200
Prev Close:=40.71
Last Trade:=39.50
Updating Price:=$
            39.50
Updating Change:=-1.21

(payx)
Open:=29.39
Change:=-0.74
                  ( -2.51 %)
Bid:=28.75 x400
Trade Time:=4:00 PM EST
Ask:=28.80 x200
Prev Close:=29.53
Last Trade:=28.79
Updating Price:=$
            28.79
Updating Change:=-0.74

(pbct)
Open:=13.10
Change:=-0.11
                  ( -0.84 %)
Bid:=12.86 x400
Trade Time:=4:08 PM EST
Ask:=12.98 x200
Prev Close:=13.12
Last Trade:=13.01
Updating Price:=$
            13.01
Updating Change:=-0.11

(pbh)
Open:=12.96
Change:=-0.49
                  ( -3.76 %)
Bid:=12.56 x400
Trade Time:=4:56 PM EST
Ask:=12.98 x200
Prev Close:=13.04
Last Trade:=12.55
Updating Price:=$
            12.55
Updating Change:=-0.49

(pbi)
Open:=22.06
Change:=-0.36
                  ( -1.63 %)
Bid:=21.71 x400
Trade Time:=4:26 PM EST
Ask:=21.92 x200
Prev Close:=22.14
Last Trade:=21.78
Updating Price:=$
            21.78
Updating Change:=-0.36

(pbny)
Open:=7.78
Change:=-0.22
                  ( -2.82 %)
Bid:=7.25 x400
Trade Time:=4:26 PM EST
Ask:=7.94 x200
Prev Close:=7.81
Last Trade:=7.59
Updating Price:=$
            7.59
Updating Change:=-0.22

(pby)
Open:=11.43
Change:=-0.26
                  ( -2.26 %)
Bid:=11.20 x400
Trade Time:=4:26 PM EST
Ask:=11.32 x200
Prev Close:=11.51
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=-0.26

(pcar)
Open:=45.11
Change:=-1.18
                  ( -2.62 %)
Bid:=43.84 x400
Trade Time:=4:00 PM EST
Ask:=43.85 x200
Prev Close:=45.02
Last Trade:=43.84
Updating Price:=$
            43.84
Updating Change:=-1.18

(pccc)
Open:=8.05
Change:=-0.24
                  ( -2.97 %)
Bid:=7.76 x400
Trade Time:=4:26 PM EST
Ask:=8.40 x200
Prev Close:=8.08
Last Trade:=7.84
Updating Price:=$
            7.84
Updating Change:=-0.24

(pch)
Open:=34.38
Change:=-1.12
                  ( -3.25 %)
Bid:=33.03 x400
Trade Time:=4:29 PM EST
Ask:=33.47 x200
Prev Close:=34.42
Last Trade:=33.30
Updating Price:=$
            33.30
Updating Change:=-1.12

(pcln)
Open:=532.38
Change:=-16.67
                  ( -3.12 %)
Bid:=516.95 x400
Trade Time:=3:55 PM EST
Ask:=517.23 x200
Prev Close:=533.67
Last Trade:=517.00
Updating Price:=$
            517.00
Updating Change:=-16.67

(pcs)
Open:=16.75
Change:=-0.45
                  ( -2.66 %)
Bid:=16.29 x400
Trade Time:=4:56 PM EST
Ask:=16.85 x200
Prev Close:=16.90
Last Trade:=16.45
Updating Price:=$
            16.45
Updating Change:=-0.45

(pdm)
Open:=20.94
Change:=-0.64
                  ( -3.05 %)
Bid:=20.06 x400
Trade Time:=4:54 PM EST
Ask:=20.88 x200
Prev Close:=20.99
Last Trade:=20.35
Updating Price:=$
            20.35
Updating Change:=-0.64

(peb)
Open:=20.22
Change:=-0.31
                  ( -1.54 %)
Bid:=19.76 x400
Trade Time:=4:01 PM EST
Ask:=20.05 x200
Prev Close:=20.11
Last Trade:=19.80
Updating Price:=$
            19.80
Updating Change:=-0.31

(peet)
Open:=59.79
Change:=-2.32
                  ( -3.85 %)
Bid:=58.52 x400
Trade Time:=4:29 PM EST
Ask:=61.66 x200
Prev Close:=60.22
Last Trade:=57.90
Updating Price:=$
            57.90
Updating Change:=-2.32

(pei)
Open:=15.87
Change:=-0.78
                  ( -4.87 %)
Bid:=15.23 x400
Trade Time:=4:17 PM EST
Ask:=15.24 x200
Prev Close:=16.00
Last Trade:=15.22
Updating Price:=$
            15.22
Updating Change:=-0.78

(petm)
Open:=45.42
Change:=-1.66
                  ( -3.67 %)
Bid:=43.32 x400
Trade Time:=4:46 PM EST
Ask:=44.01 x200
Prev Close:=45.27
Last Trade:=43.61
Updating Price:=$
            43.61
Updating Change:=-1.66

(pfcb)
Open:=35.18
Change:=-4.75
                  ( -12.10 %)
Bid:=34.49 x400
Trade Time:=4:03 PM EST
Ask:=35.45 x200
Prev Close:=39.25
Last Trade:=34.50
Updating Price:=$
            34.50
Updating Change:=-4.75

(pfe)
Open:=19.53
Change:=-0.33
                  ( -1.68 %)
Bid:=19.30 x400
Trade Time:=4:00 PM EST
Ask:=19.32 x200
Prev Close:=19.63
Last Trade:=19.30
Updating Price:=$
            19.30
Updating Change:=-0.33

(pg)
Open:=63.03
Change:=-0.86
                  ( -1.36 %)
Bid:=62.22 x400
Trade Time:=4:00 PM EST
Ask:=62.23 x200
Prev Close:=63.09
Last Trade:=62.23
Updating Price:=$
            62.23
Updating Change:=-0.86

(pgi)
Open:=8.56
Change:=-0.13
                  ( -1.50 %)
Bid:=8.23 x400
Trade Time:=4:26 PM EST
Ask:=8.93 x200
Prev Close:=8.65
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=-0.13

(pgn)
Open:=47.36
Change:=-0.21
                  ( -0.44 %)
Bid:=47.02 x400
Trade Time:=4:26 PM EST
Ask:=47.56 x200
Prev Close:=47.47
Last Trade:=47.26
Updating Price:=$
            47.26
Updating Change:=-0.21

(pgnx)
Open:=6.15
Change:=-0.58
                  ( -9.34 %)
Bid:=5.31 x400
Trade Time:=4:26 PM EST
Ask:=5.94 x200
Prev Close:=6.21
Last Trade:=5.63
Updating Price:=$
            5.63
Updating Change:=-0.58

(pgti)
Open:=1.98
Change:=-0.09
                  ( -4.59 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.96
Last Trade:=1.87
Updating Price:=$
            1.87
Updating Change:=-0.09

(phh)
Open:=19.16
Change:=-0.32
                  ( -1.67 %)
Bid:=18.53 x400
Trade Time:=4:56 PM EST
Ask:=19.43 x200
Prev Close:=19.20
Last Trade:=18.88
Updating Price:=$
            18.88
Updating Change:=-0.32

(phiik)
Open:=21.65
Change:=-0.08
                  ( -0.37 %)
Bid:=20.35 x400
Trade Time:=4:00 PM EST
Ask:=22.33 x200
Prev Close:=21.79
Last Trade:=21.71
Updating Price:=$
            21.71
Updating Change:=-0.08

(phm)
Open:=7.18
Change:=-0.27
                  ( -3.71 %)
Bid:=7.00 x400
Trade Time:=4:55 PM EST
Ask:=7.23 x200
Prev Close:=7.27
Last Trade:=7.00
Updating Price:=$
            7.00
Updating Change:=-0.27

(pike)
Open:=9.04
Change:=-0.51
                  ( -5.58 %)
Bid:=8.64 x400
Trade Time:=4:26 PM EST
Ask:=8.65 x200
Prev Close:=9.14
Last Trade:=8.63
Updating Price:=$
            8.63
Updating Change:=-0.51

(pke)
Open:=27.62
Change:=-1.25
                  ( -4.49 %)
Bid:=24.18 x400
Trade Time:=4:26 PM EST
Ask:=27.38 x200
Prev Close:=27.84
Last Trade:=26.59
Updating Price:=$
            26.59
Updating Change:=-1.25

(pki)
Open:=25.71
Change:=-0.90
                  ( -3.49 %)
Bid:=24.76 x400
Trade Time:=4:26 PM EST
Ask:=25.20 x200
Prev Close:=25.81
Last Trade:=24.91
Updating Price:=$
            24.91
Updating Change:=-0.90

(pl)
Open:=21.94
Change:=-0.80
                  ( -3.61 %)
Bid:=21.24 x400
Trade Time:=4:26 PM EST
Ask:=21.44 x200
Prev Close:=22.14
Last Trade:=21.34
Updating Price:=$
            21.34
Updating Change:=-0.80

(plce)
Open:=49.50
Change:=-1.66
                  ( -3.35 %)
Bid:=47.94 x400
Trade Time:=4:02 PM EST
Ask:=48.86 x200
Prev Close:=49.55
Last Trade:=47.89
Updating Price:=$
            47.89
Updating Change:=-1.66

(plcm)
Open:=29.57
Change:=-1.63
                  ( -5.45 %)
Bid:=28.35 x400
Trade Time:=4:26 PM EST
Ask:=28.82 x200
Prev Close:=29.93
Last Trade:=28.30
Updating Price:=$
            28.30
Updating Change:=-1.63

(plfe)
Open:=11.37
Change:=-0.11
                  ( -0.97 %)
Bid:=10.80 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.38
Last Trade:=11.27
Updating Price:=$
            11.27
Updating Change:=-0.11

(plpc)
Open:=66.86
Change:=-2.57
                  ( -3.83 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=70.23 x200
Prev Close:=67.10
Last Trade:=64.53
Updating Price:=$
            64.53
Updating Change:=-2.57

(pm)
Open:=71.48
Change:=-0.15
                  ( -0.21 %)
Bid:=71.49 x400
Trade Time:=4:39 PM EST
Ask:=72.16 x200
Prev Close:=71.92
Last Trade:=71.77
Updating Price:=$
            71.77
Updating Change:=-0.15

(pnm)
Open:=16.22
Change:=-0.06
                  ( -0.37 %)
Bid:=16.16 x400
Trade Time:=4:26 PM EST
Ask:=16.71 x200
Prev Close:=16.30
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=-0.06

(pnra)
Open:=123.18
Change:=-12.48
                  ( -9.65 %)
Bid:=116.90 x400
Trade Time:=4:17 PM EST
Ask:=117.17 x200
Prev Close:=129.28
Last Trade:=116.80
Updating Price:=$
            116.80
Updating Change:=-12.48

(pnw)
Open:=43.64
Change:=-0.49
                  ( -1.12 %)
Bid:=43.06 x400
Trade Time:=4:56 PM EST
Ask:=43.52 x200
Prev Close:=43.73
Last Trade:=43.24
Updating Price:=$
            43.24
Updating Change:=-0.49

(pnx)
Open:=2.38
Change:=-0.01
                  ( -0.42 %)
Bid:=2.31 x400
Trade Time:=4:26 PM EST
Ask:=2.50 x200
Prev Close:=2.40
Last Trade:=2.39
Updating Price:=$
            2.39
Updating Change:=-0.01

(podd)
Open:=20.24
Change:=-0.69
                  ( -3.39 %)
Bid:=19.08 x400
Trade Time:=4:54 PM EST
Ask:=20.12 x200
Prev Close:=20.35
Last Trade:=19.66
Updating Price:=$
            19.66
Updating Change:=-0.69

(powi)
Open:=37.80
Change:=-2.31
                  ( -6.07 %)
Bid:=34.96 x400
Trade Time:=4:26 PM EST
Ask:=36.51 x200
Prev Close:=38.07
Last Trade:=35.76
Updating Price:=$
            35.76
Updating Change:=-2.31

(ppc)
Open:=5.43
Change:=-0.26
                  ( -4.81 %)
Bid:=5.01 x400
Trade Time:=4:56 PM EST
Ask:=5.40 x200
Prev Close:=5.40
Last Trade:=5.14
Updating Price:=$
            5.14
Updating Change:=-0.26

(ppg)
Open:=86.20
Change:=-1.59
                  ( -1.84 %)
Bid:=84.58 x400
Trade Time:=4:13 PM EST
Ask:=85.00 x200
Prev Close:=86.59
Last Trade:=85.00
Updating Price:=$
            85.00
Updating Change:=-1.59

(pq)
Open:=8.27
Change:=+0.03
                  (+0.36 %)
Bid:=8.09 x400
Trade Time:=4:02 PM EST
Ask:=8.65 x200
Prev Close:=8.33
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=+0.03

(praa)
Open:=80.00
Change:=-1.01
                  ( -1.26 %)
Bid:=63.31 x400
Trade Time:=4:26 PM EST
Ask:=82.59 x200
Prev Close:=80.20
Last Trade:=79.19
Updating Price:=$
            79.19
Updating Change:=-1.01

(prgo)
Open:=93.22
Change:=-2.46
                  ( -2.63 %)
Bid:=91.16 x400
Trade Time:=4:23 PM EST
Ask:=91.56 x200
Prev Close:=93.68
Last Trade:=91.22
Updating Price:=$
            91.22
Updating Change:=-2.46

(prim)
Open:=12.04
Change:=-0.13
                  ( -1.08 %)
Bid:=11.86 x400
Trade Time:=4:00 PM EST
Ask:=11.97 x200
Prev Close:=12.08
Last Trade:=11.95
Updating Price:=$
            11.95
Updating Change:=-0.13

(prs)
Open:=5.91
Change:=-0.12
                  ( -2.03 %)
Bid:=5.22 x400
Trade Time:=4:26 PM EST
Ask:=6.46 x200
Prev Close:=5.91
Last Trade:=5.79
Updating Price:=$
            5.79
Updating Change:=-0.12

(prsp)
Open:=42.79
Change:=-1.33
                  ( -3.10 %)
Bid:=40.81 x400
Trade Time:=4:26 PM EST
Ask:=42.47 x200
Prev Close:=42.93
Last Trade:=41.60
Updating Price:=$
            41.60
Updating Change:=-1.33

(prx)
Open:=33.35
Change:=-0.72
                  ( -2.16 %)
Bid:=32.06 x400
Trade Time:=4:26 PM EST
Ask:=33.51 x200
Prev Close:=33.40
Last Trade:=32.68
Updating Price:=$
            32.68
Updating Change:=-0.72

(pss)
Open:=12.49
Change:=-0.34
                  ( -2.72 %)
Bid:=11.75 x400
Trade Time:=4:26 PM EST
Ask:=12.56 x200
Prev Close:=12.51
Last Trade:=12.17
Updating Price:=$
            12.17
Updating Change:=-0.34

(pva)
Open:=13.58
Change:=-0.32
                  ( -2.34 %)
Bid:=13.07 x400
Trade Time:=4:26 PM EST
Ask:=13.80 x200
Prev Close:=13.70
Last Trade:=13.38
Updating Price:=$
            13.38
Updating Change:=-0.32

(pvtb)
Open:=12.44
Change:=-0.97
                  ( -7.46 %)
Bid:=11.62 x400
Trade Time:=4:56 PM EST
Ask:=12.19 x200
Prev Close:=13.00
Last Trade:=12.03
Updating Price:=$
            12.03
Updating Change:=-0.97

(pzn)
Open:=5.95
Change:=-0.03
                  ( -0.50 %)
Bid:=5.94 x400
Trade Time:=4:03 PM EST
Ask:=5.95 x200
Prev Close:=5.96
Last Trade:=5.93
Updating Price:=$
            5.93
Updating Change:=-0.03

(pzza)
Open:=31.10
Change:=-0.20
                  ( -0.64 %)
Bid:=30.36 x400
Trade Time:=4:26 PM EST
Ask:=31.62 x200
Prev Close:=31.25
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=-0.20

(qcom)
Open:=56.00
Change:=-1.98
                  ( -3.50 %)
Bid:=54.56 x400
Trade Time:=4:00 PM EST
Ask:=54.57 x200
Prev Close:=56.54
Last Trade:=54.56
Updating Price:=$
            54.56
Updating Change:=-1.98

(qcor)
Open:=30.27
Change:=+6.50
                  (+25.00 %)
Bid:=32.06 x400
Trade Time:=4:29 PM EST
Ask:=32.53 x200
Prev Close:=26.00
Last Trade:=32.50
Updating Price:=$
            32.50
Updating Change:=+6.50

(qdel)
Open:=15.30
Change:=-0.81
                  ( -5.26 %)
Bid:=14.61 x400
Trade Time:=4:26 PM EST
Ask:=15.07 x200
Prev Close:=15.40
Last Trade:=14.59
Updating Price:=$
            14.59
Updating Change:=-0.81

(qgen)
Open:=17.37
Change:=-0.16
                  ( -0.93 %)
Bid:=17.13 x400
Trade Time:=4:00 PM EST
Ask:=17.13 x200
Prev Close:=17.29
Last Trade:=17.13
Updating Price:=$
            17.13
Updating Change:=-0.16

(qlty)
Open:=11.78
Change:=-0.64
                  ( -5.38 %)
Bid:=10.89 x400
Trade Time:=4:26 PM EST
Ask:=11.67 x200
Prev Close:=11.90
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=-0.64

(r)
Open:=59.86
Change:=+0.23
                  (+0.40 %)
Bid:=57.57 x400
Trade Time:=4:03 PM EST
Ask:=57.85 x200
Prev Close:=57.65
Last Trade:=57.88
Updating Price:=$
            57.88
Updating Change:=+0.23

(rad)
Open:=1.27
Change:=-0.07
                  ( -5.47 %)
Bid:=1.20 x400
Trade Time:=4:27 PM EST
Ask:=1.21 x200
Prev Close:=1.28
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=-0.07

(rah)
Open:=87.53
Change:=-0.67
                  ( -0.77 %)
Bid:=79.72 x400
Trade Time:=4:55 PM EST
Ask:=96.95 x200
Prev Close:=87.48
Last Trade:=86.81
Updating Price:=$
            86.81
Updating Change:=-0.67

(ras)
Open:=5.71
Change:=-0.26
                  ( -4.52 %)
Bid:=5.49 x400
Trade Time:=4:36 PM EST
Ask:=5.50 x200
Prev Close:=5.75
Last Trade:=5.49
Updating Price:=$
            5.49
Updating Change:=-0.26

(rden)
Open:=32.68
Change:=-0.81
                  ( -2.46 %)
Bid:=31.31 x400
Trade Time:=4:05 PM EST
Ask:=32.19 x200
Prev Close:=32.93
Last Trade:=32.12
Updating Price:=$
            32.12
Updating Change:=-0.81

(recn)
Open:=13.20
Change:=+0.11
                  (+0.83 %)
Bid:=12.93 x400
Trade Time:=4:26 PM EST
Ask:=13.78 x200
Prev Close:=13.29
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=+0.11

(reg)
Open:=46.53
Change:=-1.63
                  ( -3.49 %)
Bid:=44.74 x400
Trade Time:=4:13 PM EST
Ask:=45.52 x200
Prev Close:=46.76
Last Trade:=45.13
Updating Price:=$
            45.13
Updating Change:=-1.63

(ren)
Open:=16.90
Change:=-0.50
                  ( -2.94 %)
Bid:=16.10 x400
Trade Time:=4:26 PM EST
Ask:=16.94 x200
Prev Close:=17.03
Last Trade:=16.53
Updating Price:=$
            16.53
Updating Change:=-0.50

(rev)
Open:=17.54
Change:=+0.08
                  (+0.45 %)
Bid:=17.32 x400
Trade Time:=4:26 PM EST
Ask:=17.90 x200
Prev Close:=17.70
Last Trade:=17.78
Updating Price:=$
            17.78
Updating Change:=+0.08

(revu)
Open:=0.30
Change:=-0.03
                  ( -10.61 %)
Bid:=0.25 x400
Trade Time:=3:59 PM EST
Ask:=0.33 x200
Prev Close:=0.28
Last Trade:=0.25
Updating Price:=$
            0.25
Updating Change:=-0.03

(rfmd)
Open:=6.74
Change:=+0.08
                  (+1.24 %)
Bid:=6.60 x400
Trade Time:=5:01 PM EST
Ask:=6.62 x200
Prev Close:=6.45
Last Trade:=6.53
Updating Price:=$
            6.53
Updating Change:=+0.08

(rgr)
Open:=24.51
Change:=-0.60
                  ( -2.43 %)
Bid:=24.08 x400
Trade Time:=4:26 PM EST
Ask:=24.09 x200
Prev Close:=24.67
Last Trade:=24.07
Updating Price:=$
            24.07
Updating Change:=-0.60

(rhi)
Open:=27.93
Change:=-0.89
                  ( -3.17 %)
Bid:=26.98 x400
Trade Time:=4:56 PM EST
Ask:=27.32 x200
Prev Close:=28.06
Last Trade:=27.17
Updating Price:=$
            27.17
Updating Change:=-0.89

(rigl)
Open:=9.17
Change:=-0.45
                  ( -4.88 %)
Bid:=8.46 x400
Trade Time:=4:26 PM EST
Ask:=9.17 x200
Prev Close:=9.22
Last Trade:=8.77
Updating Price:=$
            8.77
Updating Change:=-0.45

(rimm)
Open:=26.96
Change:=-1.68
                  ( -6.13 %)
Bid:=25.71 x400
Trade Time:=4:00 PM EST
Ask:=25.75 x200
Prev Close:=27.39
Last Trade:=25.71
Updating Price:=$
            25.71
Updating Change:=-1.68

(rjet)
Open:=4.41
Change:=-0.10
                  ( -2.25 %)
Bid:=4.33 x400
Trade Time:=4:05 PM EST
Ask:=4.61 x200
Prev Close:=4.44
Last Trade:=4.34
Updating Price:=$
            4.34
Updating Change:=-0.10

(rkt)
Open:=63.50
Change:=-1.52
                  ( -2.40 %)
Bid:=60.22 x400
Trade Time:=4:13 PM EST
Ask:=63.86 x200
Prev Close:=63.43
Last Trade:=61.91
Updating Price:=$
            61.91
Updating Change:=-1.52

(rli)
Open:=65.60
Change:=-1.30
                  ( -1.98 %)
Bid:=51.16 x400
Trade Time:=4:03 PM EST
Ask:=66.29 x200
Prev Close:=65.68
Last Trade:=64.38
Updating Price:=$
            64.38
Updating Change:=-1.30

(rloc)
Open:=18.94
Change:=-0.76
                  ( -3.98 %)
Bid:=14.67 x400
Trade Time:=4:26 PM EST
Ask:=19.30 x200
Prev Close:=19.09
Last Trade:=18.33
Updating Price:=$
            18.33
Updating Change:=-0.76

(rnow)
Open:=30.02
Change:=-1.18
                  ( -3.93 %)
Bid:=24.00 x400
Trade Time:=4:26 PM EST
Ask:=29.50 x200
Prev Close:=30.01
Last Trade:=28.83
Updating Price:=$
            28.83
Updating Change:=-1.18

(rnr)
Open:=70.46
Change:=-0.70
                  ( -0.98 %)
Bid:=69.10 x400
Trade Time:=4:26 PM EST
Ask:=71.68 x200
Prev Close:=71.70
Last Trade:=71.00
Updating Price:=$
            71.00
Updating Change:=-0.70

(rnst)
Open:=15.20
Change:=-0.09
                  ( -0.59 %)
Bid:=15.17 x400
Trade Time:=4:26 PM EST
Ask:=15.75 x200
Prev Close:=15.34
Last Trade:=15.25
Updating Price:=$
            15.25
Updating Change:=-0.09

(roc)
Open:=61.00
Change:=+1.91
                  (+3.26 %)
Bid:=61.00 x400
Trade Time:=4:26 PM EST
Ask:=62.01 x200
Prev Close:=58.66
Last Trade:=60.57
Updating Price:=$
            60.57
Updating Change:=+1.91

(rocm)
Open:=9.15
Change:=-0.06
                  ( -0.65 %)
Bid:=8.35 x400
Trade Time:=3:57 PM EST
Ask:=10.27 x200
Prev Close:=9.18
Last Trade:=9.12
Updating Price:=$
            9.12
Updating Change:=-0.06

(rodm)
Open:=1.52
Change:=-0.02
                  ( -1.32 %)
Bid:=1.41 x400
Trade Time:=4:00 PM EST
Ask:=1.71 x200
Prev Close:=1.52
Last Trade:=1.50
Updating Price:=$
            1.50
Updating Change:=-0.02

(roiak)
Open:=1.50
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.73 x200
Prev Close:=1.53
Last Trade:=1.53
Updating Price:=$
            1.53
Updating Change:=null

(rok)
Open:=80.33
Change:=-3.59
                  ( -4.45 %)
Bid:=76.68 x400
Trade Time:=4:13 PM EST
Ask:=77.02 x200
Prev Close:=80.66
Last Trade:=77.07
Updating Price:=$
            77.07
Updating Change:=-3.59

(rol)
Open:=19.09
Change:=-0.87
                  ( -4.32 %)
Bid:=19.27 x400
Trade Time:=4:26 PM EST
Ask:=19.28 x200
Prev Close:=20.13
Last Trade:=19.26
Updating Price:=$
            19.26
Updating Change:=-0.87

(roll)
Open:=39.95
Change:=-2.05
                  ( -5.10 %)
Bid:=37.52 x400
Trade Time:=4:26 PM EST
Ask:=38.88 x200
Prev Close:=40.17
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=-2.05

(rop)
Open:=85.59
Change:=-2.97
                  ( -3.45 %)
Bid:=82.79 x400
Trade Time:=4:55 PM EST
Ask:=83.73 x200
Prev Close:=86.20
Last Trade:=83.23
Updating Price:=$
            83.23
Updating Change:=-2.97

(rose)
Open:=53.83
Change:=-2.40
                  ( -4.30 %)
Bid:=53.19 x400
Trade Time:=4:56 PM EST
Ask:=53.77 x200
Prev Close:=55.85
Last Trade:=53.45
Updating Price:=$
            53.45
Updating Change:=-2.40

(rost)
Open:=77.42
Change:=-2.25
                  ( -2.90 %)
Bid:=75.12 x400
Trade Time:=4:00 PM EST
Ask:=75.42 x200
Prev Close:=77.59
Last Trade:=75.34
Updating Price:=$
            75.34
Updating Change:=-2.25

(rt)
Open:=9.27
Change:=-0.25
                  ( -2.67 %)
Bid:=9.02 x400
Trade Time:=4:26 PM EST
Ask:=9.24 x200
Prev Close:=9.37
Last Trade:=9.12
Updating Price:=$
            9.12
Updating Change:=-0.25

(rtec)
Open:=9.52
Change:=-0.31
                  ( -3.23 %)
Bid:=9.15 x400
Trade Time:=4:26 PM EST
Ask:=9.59 x200
Prev Close:=9.60
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=-0.31

(rtix)
Open:=3.08
Change:=-0.13
                  ( -4.18 %)
Bid:=2.91 x400
Trade Time:=4:03 PM EST
Ask:=3.05 x200
Prev Close:=3.11
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=-0.13

(rue)
Open:=33.15
Change:=-0.42
                  ( -1.26 %)
Bid:=32.28 x400
Trade Time:=4:26 PM EST
Ask:=33.74 x200
Prev Close:=33.42
Last Trade:=33.00
Updating Price:=$
            33.00
Updating Change:=-0.42

(rwt)
Open:=14.63
Change:=-0.21
                  ( -1.43 %)
Bid:=14.41 x400
Trade Time:=4:20 PM EST
Ask:=14.85 x200
Prev Close:=14.66
Last Trade:=14.45
Updating Price:=$
            14.45
Updating Change:=-0.21

(safm)
Open:=45.78
Change:=-1.14
                  ( -2.48 %)
Bid:=44.05 x400
Trade Time:=4:00 PM EST
Ask:=44.83 x200
Prev Close:=46.04
Last Trade:=44.90
Updating Price:=$
            44.90
Updating Change:=-1.14

(saft)
Open:=40.96
Change:=-0.72
                  ( -1.76 %)
Bid:=39.68 x400
Trade Time:=4:26 PM EST
Ask:=40.65 x200
Prev Close:=40.98
Last Trade:=40.26
Updating Price:=$
            40.26
Updating Change:=-0.72

(sam)
Open:=91.43
Change:=-1.22
                  ( -1.33 %)
Bid:=89.99 x400
Trade Time:=4:26 PM EST
Ask:=90.52 x200
Prev Close:=91.70
Last Trade:=90.48
Updating Price:=$
            90.48
Updating Change:=-1.22

(sanm)
Open:=11.11
Change:=-0.10
                  ( -0.89 %)
Bid:=11.15 x400
Trade Time:=4:13 PM EST
Ask:=11.35 x200
Prev Close:=11.19
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=-0.10

(sbib)
Open:=7.91
Change:=-0.19
                  ( -2.40 %)
Bid:=7.68 x400
Trade Time:=4:28 PM EST
Ask:=7.71 x200
Prev Close:=7.92
Last Trade:=7.73
Updating Price:=$
            7.73
Updating Change:=-0.19

(sbsi)
Open:=20.12
Change:=-0.21
                  ( -1.04 %)
Bid:=19.80 x400
Trade Time:=4:26 PM EST
Ask:=20.18 x200
Prev Close:=20.17
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=-0.21

(sbux)
Open:=40.60
Change:=-1.21
                  ( -3.01 %)
Bid:=38.96 x400
Trade Time:=4:00 PM EST
Ask:=38.97 x200
Prev Close:=40.18
Last Trade:=38.97
Updating Price:=$
            38.97
Updating Change:=-1.21

(scl)
Open:=77.01
Change:=+3.14
                  (+4.11 %)
Bid:=79.58 x400
Trade Time:=4:03 PM EST
Ask:=79.73 x200
Prev Close:=76.36
Last Trade:=79.50
Updating Price:=$
            79.50
Updating Change:=+3.14

(scmp)
Open:=3.95
Change:=-0.01
                  ( -0.25 %)
Bid:=3.16 x400
Trade Time:=4:26 PM EST
Ask:=4.00 x200
Prev Close:=3.97
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=-0.01

(scs)
Open:=10.40
Change:=-0.18
                  ( -1.72 %)
Bid:=9.89 x400
Trade Time:=4:26 PM EST
Ask:=10.65 x200
Prev Close:=10.45
Last Trade:=10.27
Updating Price:=$
            10.27
Updating Change:=-0.18

(scvl)
Open:=32.29
Change:=-1.33
                  ( -4.11 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=33.33 x200
Prev Close:=32.39
Last Trade:=31.06
Updating Price:=$
            31.06
Updating Change:=-1.33

(seb)
Open:=2652.00
Change:=-46.75
                  ( -1.76 %)
Bid:=2600.00 x400
Trade Time:=4:26 PM EST
Ask:=2607.00 x200
Prev Close:=2650.00
Last Trade:=2603.25
Updating Price:=$
            2603.25
Updating Change:=-46.75

(see)
Open:=22.25
Change:=-0.65
                  ( -2.90 %)
Bid:=18.00 x400
Trade Time:=4:56 PM EST
Ask:=24.00 x200
Prev Close:=22.45
Last Trade:=21.80
Updating Price:=$
            21.80
Updating Change:=-0.65

(sf)
Open:=39.79
Change:=-2.13
                  ( -5.32 %)
Bid:=37.68 x400
Trade Time:=4:26 PM EST
Ask:=38.13 x200
Prev Close:=40.03
Last Trade:=37.90
Updating Price:=$
            37.90
Updating Change:=-2.13

(sfsf)
Open:=28.06
Change:=-1.49
                  ( -5.22 %)
Bid:=27.10 x400
Trade Time:=4:54 PM EST
Ask:=27.63 x200
Prev Close:=28.55
Last Trade:=27.06
Updating Price:=$
            27.06
Updating Change:=-1.49

(shld)
Open:=72.18
Change:=-1.40
                  ( -1.94 %)
Bid:=70.50 x400
Trade Time:=4:00 PM EST
Ask:=73.18 x200
Prev Close:=72.21
Last Trade:=70.81
Updating Price:=$
            70.81
Updating Change:=-1.40

(shoo)
Open:=38.65
Change:=-0.91
                  ( -2.34 %)
Bid:=37.19 x400
Trade Time:=4:26 PM EST
Ask:=38.80 x200
Prev Close:=38.96
Last Trade:=38.05
Updating Price:=$
            38.05
Updating Change:=-0.91

(shw)
Open:=78.49
Change:=-1.30
                  ( -1.65 %)
Bid:=77.22 x400
Trade Time:=4:56 PM EST
Ask:=78.07 x200
Prev Close:=78.94
Last Trade:=77.64
Updating Price:=$
            77.64
Updating Change:=-1.30

(sial)
Open:=70.00
Change:=-1.99
                  ( -2.84 %)
Bid:=68.15 x400
Trade Time:=4:00 PM EST
Ask:=68.16 x200
Prev Close:=70.15
Last Trade:=68.16
Updating Price:=$
            68.16
Updating Change:=-1.99

(simg)
Open:=6.24
Change:=-0.28
                  ( -4.44 %)
Bid:=6.05 x400
Trade Time:=4:26 PM EST
Ask:=6.30 x200
Prev Close:=6.31
Last Trade:=6.03
Updating Price:=$
            6.03
Updating Change:=-0.28

(siro)
Open:=52.35
Change:=-1.69
                  ( -3.22 %)
Bid:=49.69 x400
Trade Time:=5:05 PM EST
Ask:=52.69 x200
Prev Close:=52.56
Last Trade:=50.87
Updating Price:=$
            50.87
Updating Change:=-1.69

(sivb)
Open:=61.97
Change:=-0.71
                  ( -1.14 %)
Bid:=61.75 x400
Trade Time:=4:56 PM EST
Ask:=62.45 x200
Prev Close:=62.43
Last Trade:=61.72
Updating Price:=$
            61.72
Updating Change:=-0.71

(sji)
Open:=52.11
Change:=-0.95
                  ( -1.82 %)
Bid:=50.79 x400
Trade Time:=4:56 PM EST
Ask:=51.87 x200
Prev Close:=52.20
Last Trade:=51.25
Updating Price:=$
            51.25
Updating Change:=-0.95

(sjm)
Open:=78.75
Change:=-0.21
                  ( -0.27 %)
Bid:=78.65 x400
Trade Time:=4:26 PM EST
Ask:=79.08 x200
Prev Close:=78.86
Last Trade:=78.65
Updating Price:=$
            78.65
Updating Change:=-0.21

(sjw)
Open:=23.34
Change:=-0.61
                  ( -2.61 %)
Bid:=22.00 x400
Trade Time:=4:26 PM EST
Ask:=26.00 x200
Prev Close:=23.37
Last Trade:=22.76
Updating Price:=$
            22.76
Updating Change:=-0.61

(slh)
Open:=58.59
Change:=-1.76
                  ( -2.99 %)
Bid:=55.43 x400
Trade Time:=4:26 PM EST
Ask:=59.06 x200
Prev Close:=58.80
Last Trade:=57.04
Updating Price:=$
            57.04
Updating Change:=-1.76

(slrc)
Open:=24.00
Change:=-0.63
                  ( -2.62 %)
Bid:=23.41 x400
Trade Time:=4:20 PM EST
Ask:=23.59 x200
Prev Close:=24.06
Last Trade:=23.43
Updating Price:=$
            23.43
Updating Change:=-0.63

(smg)
Open:=50.82
Change:=+0.17
                  (+0.33 %)
Bid:=50.91 x400
Trade Time:=4:59 PM EST
Ask:=51.50 x200
Prev Close:=51.00
Last Trade:=51.17
Updating Price:=$
            51.17
Updating Change:=+0.17

(smod)
Open:=9.19
Change:=-0.03
                  ( -0.33 %)
Bid:=9.17 x400
Trade Time:=4:01 PM EST
Ask:=9.18 x200
Prev Close:=9.20
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=-0.03

(smrt)
Open:=9.46
Change:=-0.09
                  ( -0.94 %)
Bid:=9.49 x400
Trade Time:=4:05 PM EST
Ask:=9.76 x200
Prev Close:=9.54
Last Trade:=9.45
Updating Price:=$
            9.45
Updating Change:=-0.09

(smsi)
Open:=3.75
Change:=-0.20
                  ( -5.29 %)
Bid:=3.40 x400
Trade Time:=4:26 PM EST
Ask:=3.97 x200
Prev Close:=3.78
Last Trade:=3.58
Updating Price:=$
            3.58
Updating Change:=-0.20

(sndk)
Open:=43.50
Change:=-1.83
                  ( -4.17 %)
Bid:=42.05 x400
Trade Time:=4:00 PM EST
Ask:=42.05 x200
Prev Close:=43.85
Last Trade:=42.02
Updating Price:=$
            42.02
Updating Change:=-1.83

(snh)
Open:=24.33
Change:=-0.57
                  ( -2.34 %)
Bid:=23.79 x400
Trade Time:=4:54 PM EST
Ask:=23.80 x200
Prev Close:=24.38
Last Trade:=23.81
Updating Price:=$
            23.81
Updating Change:=-0.57

(solr)
Open:=14.35
Change:=-0.60
                  ( -4.18 %)
Bid:=13.77 x400
Trade Time:=4:27 PM EST
Ask:=13.93 x200
Prev Close:=14.37
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=-0.60

(sonc)
Open:=10.78
Change:=-0.10
                  ( -0.92 %)
Bid:=10.65 x400
Trade Time:=4:05 PM EST
Ask:=10.78 x200
Prev Close:=10.89
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=-0.10

(sone)
Open:=9.26
Change:=+0.01
                  (+0.11 %)
Bid:=9.26 x400
Trade Time:=4:01 PM EST
Ask:=9.42 x200
Prev Close:=9.26
Last Trade:=9.27
Updating Price:=$
            9.27
Updating Change:=+0.01

(spls)
Open:=16.17
Change:=-0.36
                  ( -2.21 %)
Bid:=15.95 x400
Trade Time:=4:00 PM EST
Ask:=15.96 x200
Prev Close:=16.32
Last Trade:=15.96
Updating Price:=$
            15.96
Updating Change:=-0.36

(spmd)
Open:=3.83
Change:=-0.08
                  ( -2.08 %)
Bid:=3.40 x400
Trade Time:=3:59 PM EST
Ask:=3.89 x200
Prev Close:=3.85
Last Trade:=3.77
Updating Price:=$
            3.77
Updating Change:=-0.08

(spn)
Open:=40.25
Change:=-1.65
                  ( -4.02 %)
Bid:=40.37 x400
Trade Time:=4:56 PM EST
Ask:=42.30 x200
Prev Close:=41.03
Last Trade:=39.38
Updating Price:=$
            39.38
Updating Change:=-1.65

(sptn)
Open:=19.80
Change:=-0.52
                  ( -2.63 %)
Bid:=16.50 x400
Trade Time:=4:26 PM EST
Ask:=21.15 x200
Prev Close:=19.80
Last Trade:=19.28
Updating Price:=$
            19.28
Updating Change:=-0.52

(spw)
Open:=79.28
Change:=-3.46
                  ( -4.33 %)
Bid:=76.04 x400
Trade Time:=4:26 PM EST
Ask:=76.93 x200
Prev Close:=79.89
Last Trade:=76.43
Updating Price:=$
            76.43
Updating Change:=-3.46

(srcl)
Open:=90.83
Change:=-2.06
                  ( -2.25 %)
Bid:=87.79 x400
Trade Time:=4:00 PM EST
Ask:=89.62 x200
Prev Close:=91.52
Last Trade:=89.46
Updating Price:=$
            89.46
Updating Change:=-2.06

(srdx)
Open:=11.53
Change:=-0.35
                  ( -3.00 %)
Bid:=11.31 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=11.65
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=-0.35

(sri)
Open:=13.45
Change:=-0.78
                  ( -5.76 %)
Bid:=12.36 x400
Trade Time:=4:26 PM EST
Ask:=13.20 x200
Prev Close:=13.53
Last Trade:=12.75
Updating Price:=$
            12.75
Updating Change:=-0.78

(srsl)
Open:=9.25
Change:=-0.18
                  ( -1.93 %)
Bid:=9.02 x400
Trade Time:=4:26 PM EST
Ask:=10.36 x200
Prev Close:=9.32
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=-0.18

(srz)
Open:=9.02
Change:=-0.30
                  ( -3.30 %)
Bid:=8.47 x400
Trade Time:=4:26 PM EST
Ask:=9.18 x200
Prev Close:=9.10
Last Trade:=8.80
Updating Price:=$
            8.80
Updating Change:=-0.30

(ssp)
Open:=8.55
Change:=-0.12
                  ( -1.40 %)
Bid:=8.16 x400
Trade Time:=4:26 PM EST
Ask:=8.86 x200
Prev Close:=8.59
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=-0.12

(stba)
Open:=19.19
Change:=-0.63
                  ( -3.27 %)
Bid:=18.08 x400
Trade Time:=4:00 PM EST
Ask:=18.64 x200
Prev Close:=19.24
Last Trade:=18.61
Updating Price:=$
            18.61
Updating Change:=-0.63

(stfc)
Open:=17.93
Change:=-0.05
                  ( -0.29 %)
Bid:=17.21 x400
Trade Time:=4:00 PM EST
Ask:=18.10 x200
Prev Close:=17.34
Last Trade:=17.29
Updating Price:=$
            17.29
Updating Change:=-0.05

(sti)
Open:=25.42
Change:=-0.92
                  ( -3.60 %)
Bid:=24.55 x400
Trade Time:=4:56 PM EST
Ask:=24.81 x200
Prev Close:=25.57
Last Trade:=24.65
Updating Price:=$
            24.65
Updating Change:=-0.92

(stnr)
Open:=44.40
Change:=-1.03
                  ( -2.06 %)
Bid:=0.00 x400
Trade Time:=4:54 PM EST
Ask:=0.00 x200
Prev Close:=49.98
Last Trade:=48.95
Updating Price:=$
            48.95
Updating Change:=-1.03

(stwd)
Open:=20.07
Change:=-0.23
                  ( -1.15 %)
Bid:=19.35 x400
Trade Time:=4:26 PM EST
Ask:=19.89 x200
Prev Close:=20.08
Last Trade:=19.85
Updating Price:=$
            19.85
Updating Change:=-0.23

(stx)
Open:=14.73
Change:=-0.44
                  ( -2.98 %)
Bid:=14.30 x400
Trade Time:=4:00 PM EST
Ask:=14.33 x200
Prev Close:=14.77
Last Trade:=14.33
Updating Price:=$
            14.33
Updating Change:=-0.44

(sui)
Open:=38.42
Change:=-1.40
                  ( -3.61 %)
Bid:=36.55 x400
Trade Time:=4:55 PM EST
Ask:=38.17 x200
Prev Close:=38.75
Last Trade:=37.35
Updating Price:=$
            37.35
Updating Change:=-1.40

(sumr)
Open:=8.63
Change:=-0.28
                  ( -3.24 %)
Bid:=7.81 x400
Trade Time:=4:00 PM EST
Ask:=9.45 x200
Prev Close:=8.65
Last Trade:=8.37
Updating Price:=$
            8.37
Updating Change:=-0.28

(supx)
Open:=21.26
Change:=-1.21
                  ( -5.58 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=21.98 x200
Prev Close:=21.67
Last Trade:=20.46
Updating Price:=$
            20.46
Updating Change:=-1.21

(swk)
Open:=67.27
Change:=-2.50
                  ( -3.69 %)
Bid:=64.99 x400
Trade Time:=4:56 PM EST
Ask:=65.64 x200
Prev Close:=67.78
Last Trade:=65.28
Updating Price:=$
            65.28
Updating Change:=-2.50

(swm)
Open:=58.16
Change:=-1.68
                  ( -2.88 %)
Bid:=56.19 x400
Trade Time:=4:26 PM EST
Ask:=57.39 x200
Prev Close:=58.34
Last Trade:=56.66
Updating Price:=$
            56.66
Updating Change:=-1.68

(sxt)
Open:=38.24
Change:=-0.87
                  ( -2.27 %)
Bid:=36.81 x400
Trade Time:=4:26 PM EST
Ask:=38.40 x200
Prev Close:=38.39
Last Trade:=37.52
Updating Price:=$
            37.52
Updating Change:=-0.87

(syke)
Open:=20.32
Change:=-0.80
                  ( -3.93 %)
Bid:=19.06 x400
Trade Time:=4:07 PM EST
Ask:=19.95 x200
Prev Close:=20.35
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=-0.80

(symc)
Open:=18.98
Change:=-0.68
                  ( -3.57 %)
Bid:=18.40 x400
Trade Time:=4:00 PM EST
Ask:=18.43 x200
Prev Close:=19.07
Last Trade:=18.39
Updating Price:=$
            18.39
Updating Change:=-0.68

(symm)
Open:=5.84
Change:=-0.27
                  ( -4.62 %)
Bid:=5.59 x400
Trade Time:=4:00 PM EST
Ask:=5.64 x200
Prev Close:=5.85
Last Trade:=5.58
Updating Price:=$
            5.58
Updating Change:=-0.27

(synm)
Open:=1.34
Change:=
Bid:=1.31 x400
Trade Time:=4:26 PM EST
Ask:=1.40 x200
Prev Close:=1.34
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=null

(syno)
Open:=17.06
Change:=-0.46
                  ( -2.69 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=17.02 x200
Prev Close:=17.11
Last Trade:=16.65
Updating Price:=$
            16.65
Updating Change:=-0.46

(synt)
Open:=57.27
Change:=-1.95
                  ( -3.40 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=58.35 x200
Prev Close:=57.38
Last Trade:=55.43
Updating Price:=$
            55.43
Updating Change:=-1.95

(syx)
Open:=16.36
Change:=-0.31
                  ( -1.88 %)
Bid:=15.77 x400
Trade Time:=4:04 PM EST
Ask:=16.71 x200
Prev Close:=16.50
Last Trade:=16.19
Updating Price:=$
            16.19
Updating Change:=-0.31

(t)
Open:=29.90
Change:=+0.05
                  (+0.17 %)
Bid:=29.99 x400
Trade Time:=3:55 PM EST
Ask:=30.00 x200
Prev Close:=29.94
Last Trade:=29.99
Updating Price:=$
            29.99
Updating Change:=+0.05

(tal)
Open:=29.59
Change:=-0.43
                  ( -1.44 %)
Bid:=28.88 x400
Trade Time:=5:13 PM EST
Ask:=31.74 x200
Prev Close:=29.79
Last Trade:=29.36
Updating Price:=$
            29.36
Updating Change:=-0.43

(tap)
Open:=45.67
Change:=-0.37
                  ( -0.81 %)
Bid:=45.22 x400
Trade Time:=4:20 PM EST
Ask:=45.44 x200
Prev Close:=45.81
Last Trade:=45.44
Updating Price:=$
            45.44
Updating Change:=-0.37

(tasr)
Open:=4.18
Change:=-0.10
                  ( -2.38 %)
Bid:=4.07 x400
Trade Time:=4:05 PM EST
Ask:=4.13 x200
Prev Close:=4.21
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=-0.10

(tast)
Open:=10.05
Change:=-0.39
                  ( -3.85 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=9.91 x200
Prev Close:=10.13
Last Trade:=9.74
Updating Price:=$
            9.74
Updating Change:=-0.39

(tat)
Open:=1.61
Change:=-0.10
                  ( -6.17 %)
Bid:=1.50 x400
Trade Time:=4:01 PM EST
Ask:=1.51 x200
Prev Close:=1.62
Last Trade:=1.52
Updating Price:=$
            1.52
Updating Change:=-0.10

(tayc)
Open:=7.99
Change:=-0.18
                  ( -2.23 %)
Bid:=7.16 x400
Trade Time:=4:26 PM EST
Ask:=8.39 x200
Prev Close:=8.07
Last Trade:=7.89
Updating Price:=$
            7.89
Updating Change:=-0.18

(tbnk)
Open:=20.77
Change:=-0.02
                  ( -0.10 %)
Bid:=20.50 x400
Trade Time:=4:00 PM EST
Ask:=21.51 x200
Prev Close:=20.77
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=-0.02

(tc)
Open:=9.62
Change:=-0.31
                  ( -3.22 %)
Bid:=9.30 x400
Trade Time:=4:55 PM EST
Ask:=9.35 x200
Prev Close:=9.62
Last Trade:=9.31
Updating Price:=$
            9.31
Updating Change:=-0.31

(tcb)
Open:=12.89
Change:=-0.34
                  ( -2.62 %)
Bid:=12.30 x400
Trade Time:=4:27 PM EST
Ask:=13.11 x200
Prev Close:=13.00
Last Trade:=12.66
Updating Price:=$
            12.66
Updating Change:=-0.34

(tco)
Open:=61.00
Change:=-2.09
                  ( -3.41 %)
Bid:=53.84 x400
Trade Time:=4:56 PM EST
Ask:=61.49 x200
Prev Close:=61.33
Last Trade:=59.24
Updating Price:=$
            59.24
Updating Change:=-2.09

(tcrd)
Open:=12.85
Change:=-0.23
                  ( -1.79 %)
Bid:=11.97 x400
Trade Time:=4:26 PM EST
Ask:=13.62 x200
Prev Close:=12.84
Last Trade:=12.61
Updating Price:=$
            12.61
Updating Change:=-0.23

(tdy)
Open:=50.50
Change:=-1.53
                  ( -3.01 %)
Bid:=0.00 x400
Trade Time:=4:55 PM EST
Ask:=49.45 x200
Prev Close:=50.85
Last Trade:=49.32
Updating Price:=$
            49.32
Updating Change:=-1.53

(te)
Open:=18.90
Change:=-0.19
                  ( -1.00 %)
Bid:=18.62 x400
Trade Time:=4:00 PM EST
Ask:=18.76 x200
Prev Close:=19.00
Last Trade:=18.81
Updating Price:=$
            18.81
Updating Change:=-0.19

(tecua)
Open:=10.28
Change:=-0.26
                  ( -2.51 %)
Bid:=9.91 x400
Trade Time:=4:26 PM EST
Ask:=10.13 x200
Prev Close:=10.36
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.26

(ten)
Open:=41.77
Change:=-2.31
                  ( -5.46 %)
Bid:=39.55 x400
Trade Time:=4:59 PM EST
Ask:=40.41 x200
Prev Close:=42.30
Last Trade:=39.99
Updating Price:=$
            39.99
Updating Change:=-2.31

(ter)
Open:=14.24
Change:=-0.63
                  ( -4.38 %)
Bid:=12.51 x400
Trade Time:=4:56 PM EST
Ask:=13.76 x200
Prev Close:=14.39
Last Trade:=13.76
Updating Price:=$
            13.76
Updating Change:=-0.63

(teva)
Open:=46.88
Change:=-1.06
                  ( -2.27 %)
Bid:=45.72 x400
Trade Time:=4:00 PM EST
Ask:=45.80 x200
Prev Close:=46.79
Last Trade:=45.73
Updating Price:=$
            45.73
Updating Change:=-1.06

(tfx)
Open:=61.83
Change:=+1.33
                  (+2.19 %)
Bid:=61.64 x400
Trade Time:=4:03 PM EST
Ask:=62.38 x200
Prev Close:=60.67
Last Trade:=62.00
Updating Price:=$
            62.00
Updating Change:=+1.33

(tg)
Open:=19.82
Change:=-0.78
                  ( -3.92 %)
Bid:=18.67 x400
Trade Time:=4:26 PM EST
Ask:=19.64 x200
Prev Close:=19.91
Last Trade:=19.13
Updating Price:=$
            19.13
Updating Change:=-0.78

(tgh)
Open:=25.95
Change:=-0.50
                  ( -1.91 %)
Bid:=25.43 x400
Trade Time:=4:26 PM EST
Ask:=26.21 x200
Prev Close:=26.11
Last Trade:=25.61
Updating Price:=$
            25.61
Updating Change:=-0.50

(tgi)
Open:=51.41
Change:=-2.03
                  ( -3.92 %)
Bid:=49.01 x400
Trade Time:=4:17 PM EST
Ask:=51.95 x200
Prev Close:=51.85
Last Trade:=49.82
Updating Price:=$
            49.82
Updating Change:=-2.03

(thff)
Open:=33.08
Change:=-0.76
                  ( -2.29 %)
Bid:=32.10 x400
Trade Time:=4:00 PM EST
Ask:=34.24 x200
Prev Close:=33.20
Last Trade:=32.44
Updating Price:=$
            32.44
Updating Change:=-0.76

(tho)
Open:=25.88
Change:=-1.16
                  ( -4.46 %)
Bid:=24.24 x400
Trade Time:=4:56 PM EST
Ask:=25.44 x200
Prev Close:=26.01
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=-1.16

(thrx)
Open:=22.94
Change:=-1.27
                  ( -5.51 %)
Bid:=21.23 x400
Trade Time:=4:29 PM EST
Ask:=21.78 x200
Prev Close:=23.04
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=-1.27

(tie)
Open:=18.51
Change:=-0.47
                  ( -2.53 %)
Bid:=18.07 x400
Trade Time:=4:56 PM EST
Ask:=18.34 x200
Prev Close:=18.61
Last Trade:=18.14
Updating Price:=$
            18.14
Updating Change:=-0.47

(tif)
Open:=81.27
Change:=-2.51
                  ( -3.08 %)
Bid:=78.60 x400
Trade Time:=4:26 PM EST
Ask:=79.52 x200
Prev Close:=81.56
Last Trade:=79.05
Updating Price:=$
            79.05
Updating Change:=-2.51

(tiny)
Open:=5.36
Change:=-0.29
                  ( -5.35 %)
Bid:=5.12 x400
Trade Time:=4:26 PM EST
Ask:=5.33 x200
Prev Close:=5.42
Last Trade:=5.13
Updating Price:=$
            5.13
Updating Change:=-0.29

(tisi)
Open:=26.00
Change:=+1.10
                  (+4.37 %)
Bid:=23.57 x400
Trade Time:=4:56 PM EST
Ask:=30.00 x200
Prev Close:=25.15
Last Trade:=26.25
Updating Price:=$
            26.25
Updating Change:=+1.10

(tjx)
Open:=55.77
Change:=-1.21
                  ( -2.16 %)
Bid:=54.64 x400
Trade Time:=4:13 PM EST
Ask:=54.80 x200
Prev Close:=56.06
Last Trade:=54.85
Updating Price:=$
            54.85
Updating Change:=-1.21

(tklc)
Open:=8.61
Change:=-0.57
                  ( -6.56 %)
Bid:=7.78 x400
Trade Time:=4:38 PM EST
Ask:=8.46 x200
Prev Close:=8.69
Last Trade:=8.12
Updating Price:=$
            8.12
Updating Change:=-0.57

(tkr)
Open:=47.07
Change:=-2.02
                  ( -4.26 %)
Bid:=45.10 x400
Trade Time:=4:54 PM EST
Ask:=46.22 x200
Prev Close:=47.37
Last Trade:=45.35
Updating Price:=$
            45.35
Updating Change:=-2.02

(tmp)
Open:=40.24
Change:=-0.47
                  ( -1.17 %)
Bid:=39.86 x400
Trade Time:=4:03 PM EST
Ask:=40.01 x200
Prev Close:=40.29
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=-0.47

(tnc)
Open:=39.85
Change:=-0.57
                  ( -1.42 %)
Bid:=39.63 x400
Trade Time:=4:26 PM EST
Ask:=39.65 x200
Prev Close:=40.18
Last Trade:=39.61
Updating Price:=$
            39.61
Updating Change:=-0.57

(tnk)
Open:=8.32
Change:=-0.31
                  ( -3.70 %)
Bid:=8.08 x400
Trade Time:=4:26 PM EST
Ask:=8.56 x200
Prev Close:=8.38
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=-0.31

(tpgi)
Open:=3.36
Change:=-0.07
                  ( -2.08 %)
Bid:=2.64 x400
Trade Time:=3:59 PM EST
Ask:=4.00 x200
Prev Close:=3.37
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=-0.07

(trak)
Open:=23.02
Change:=-0.56
                  ( -2.42 %)
Bid:=22.00 x400
Trade Time:=4:56 PM EST
Ask:=23.14 x200
Prev Close:=23.14
Last Trade:=22.58
Updating Price:=$
            22.58
Updating Change:=-0.56

(trex)
Open:=20.99
Change:=-0.48
                  ( -2.27 %)
Bid:=19.99 x400
Trade Time:=4:00 PM EST
Ask:=21.50 x200
Prev Close:=21.15
Last Trade:=20.67
Updating Price:=$
            20.67
Updating Change:=-0.48

(trmk)
Open:=23.22
Change:=-0.70
                  ( -3.05 %)
Bid:=21.77 x400
Trade Time:=4:03 PM EST
Ask:=22.29 x200
Prev Close:=22.97
Last Trade:=22.27
Updating Price:=$
            22.27
Updating Change:=-0.70

(trow)
Open:=59.64
Change:=-4.09
                  ( -6.81 %)
Bid:=55.33 x400
Trade Time:=4:08 PM EST
Ask:=55.81 x200
Prev Close:=60.06
Last Trade:=55.97
Updating Price:=$
            55.97
Updating Change:=-4.09

(trv)
Open:=56.75
Change:=-0.52
                  ( -0.92 %)
Bid:=56.27 x400
Trade Time:=4:00 PM EST
Ask:=56.29 x200
Prev Close:=56.80
Last Trade:=56.28
Updating Price:=$
            56.28
Updating Change:=-0.52

(tsn)
Open:=18.06
Change:=-0.54
                  ( -2.98 %)
Bid:=17.55 x400
Trade Time:=4:26 PM EST
Ask:=17.60 x200
Prev Close:=18.15
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=-0.54

(tsra)
Open:=17.10
Change:=-0.69
                  ( -4.02 %)
Bid:=16.19 x400
Trade Time:=4:56 PM EST
Ask:=16.85 x200
Prev Close:=17.17
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=-0.69

(ttec)
Open:=20.83
Change:=-0.80
                  ( -3.82 %)
Bid:=19.75 x400
Trade Time:=4:26 PM EST
Ask:=20.15 x200
Prev Close:=20.94
Last Trade:=20.14
Updating Price:=$
            20.14
Updating Change:=-0.80

(ttek)
Open:=22.34
Change:=-0.47
                  ( -2.09 %)
Bid:=22.02 x400
Trade Time:=4:25 PM EST
Ask:=22.56 x200
Prev Close:=22.47
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=-0.47

(tti)
Open:=12.66
Change:=-0.35
                  ( -2.74 %)
Bid:=11.99 x400
Trade Time:=4:13 PM EST
Ask:=12.81 x200
Prev Close:=12.77
Last Trade:=12.42
Updating Price:=$
            12.42
Updating Change:=-0.35

(tues)
Open:=4.27
Change:=-0.21
                  ( -4.90 %)
Bid:=3.50 x400
Trade Time:=4:56 PM EST
Ask:=4.48 x200
Prev Close:=4.29
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=-0.21

(tvl)
Open:=4.50
Change:=-0.16
                  ( -3.76 %)
Bid:=4.01 x400
Trade Time:=4:26 PM EST
Ask:=4.59 x200
Prev Close:=4.26
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.16

(tw)
Open:=62.86
Change:=-1.09
                  ( -1.73 %)
Bid:=59.65 x400
Trade Time:=4:26 PM EST
Ask:=63.60 x200
Prev Close:=63.17
Last Trade:=62.08
Updating Price:=$
            62.08
Updating Change:=-1.09

(twin)
Open:=39.00
Change:=-1.54
                  ( -3.92 %)
Bid:=37.81 x400
Trade Time:=4:00 PM EST
Ask:=38.00 x200
Prev Close:=39.29
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=-1.54

(two)
Open:=10.21
Change:=-0.18
                  ( -1.76 %)
Bid:=10.05 x400
Trade Time:=4:55 PM EST
Ask:=10.06 x200
Prev Close:=10.21
Last Trade:=10.03
Updating Price:=$
            10.03
Updating Change:=-0.18

(twx)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(txn)
Open:=31.19
Change:=-1.18
                  ( -3.74 %)
Bid:=30.30 x400
Trade Time:=4:55 PM EST
Ask:=30.39 x200
Prev Close:=31.57
Last Trade:=30.39
Updating Price:=$
            30.39
Updating Change:=-1.18

(txt)
Open:=24.43
Change:=-1.20
                  ( -4.86 %)
Bid:=23.35 x400
Trade Time:=4:26 PM EST
Ask:=23.49 x200
Prev Close:=24.69
Last Trade:=23.49
Updating Price:=$
            23.49
Updating Change:=-1.20

(tyl)
Open:=25.64
Change:=-0.40
                  ( -1.55 %)
Bid:=25.39 x400
Trade Time:=4:55 PM EST
Ask:=25.41 x200
Prev Close:=25.78
Last Trade:=25.38
Updating Price:=$
            25.38
Updating Change:=-0.40

(ueic)
Open:=23.68
Change:=-0.85
                  ( -3.56 %)
Bid:=23.11 x400
Trade Time:=4:26 PM EST
Ask:=24.19 x200
Prev Close:=23.91
Last Trade:=23.06
Updating Price:=$
            23.06
Updating Change:=-0.85

(ufcs)
Open:=17.64
Change:=-0.75
                  ( -4.21 %)
Bid:=16.69 x400
Trade Time:=4:26 PM EST
Ask:=17.88 x200
Prev Close:=17.81
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=-0.75

(ufpi)
Open:=30.39
Change:=-1.48
                  ( -4.83 %)
Bid:=29.02 x400
Trade Time:=4:26 PM EST
Ask:=29.54 x200
Prev Close:=30.67
Last Trade:=29.19
Updating Price:=$
            29.19
Updating Change:=-1.48

(ufs)
Open:=91.59
Change:=-3.30
                  ( -3.58 %)
Bid:=88.90 x400
Trade Time:=4:56 PM EST
Ask:=88.93 x200
Prev Close:=92.14
Last Trade:=88.84
Updating Price:=$
            88.84
Updating Change:=-3.30

(ugi)
Open:=31.19
Change:=-0.63
                  ( -2.02 %)
Bid:=30.14 x400
Trade Time:=4:26 PM EST
Ask:=32.53 x200
Prev Close:=31.25
Last Trade:=30.62
Updating Price:=$
            30.62
Updating Change:=-0.63

(uhs)
Open:=52.27
Change:=-2.12
                  ( -4.03 %)
Bid:=50.50 x400
Trade Time:=4:56 PM EST
Ask:=50.51 x200
Prev Close:=52.61
Last Trade:=50.49
Updating Price:=$
            50.49
Updating Change:=-2.12

(uil)
Open:=32.94
Change:=-0.46
                  ( -1.39 %)
Bid:=31.96 x400
Trade Time:=4:26 PM EST
Ask:=33.34 x200
Prev Close:=33.08
Last Trade:=32.62
Updating Price:=$
            32.62
Updating Change:=-0.46

(ulta)
Open:=64.65
Change:=-2.86
                  ( -4.40 %)
Bid:=61.01 x400
Trade Time:=4:56 PM EST
Ask:=62.05 x200
Prev Close:=64.94
Last Trade:=62.08
Updating Price:=$
            62.08
Updating Change:=-2.86

(ulti)
Open:=54.00
Change:=-1.64
                  ( -2.90 %)
Bid:=54.91 x400
Trade Time:=4:54 PM EST
Ask:=59.88 x200
Prev Close:=56.49
Last Trade:=54.85
Updating Price:=$
            54.85
Updating Change:=-1.64

(umbf)
Open:=42.81
Change:=-1.36
                  ( -3.17 %)
Bid:=41.11 x400
Trade Time:=4:55 PM EST
Ask:=41.93 x200
Prev Close:=42.94
Last Trade:=41.58
Updating Price:=$
            41.58
Updating Change:=-1.36

(umh)
Open:=11.49
Change:=-0.33
                  ( -3.00 %)
Bid:=10.70 x400
Trade Time:=4:26 PM EST
Ask:=10.71 x200
Prev Close:=11.00
Last Trade:=10.67
Updating Price:=$
            10.67
Updating Change:=-0.33

(umpq)
Open:=11.71
Change:=-0.24
                  ( -2.04 %)
Bid:=11.11 x400
Trade Time:=4:56 PM EST
Ask:=11.76 x200
Prev Close:=11.76
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=-0.24

(unfi)
Open:=43.35
Change:=-1.04
                  ( -2.40 %)
Bid:=41.51 x400
Trade Time:=4:03 PM EST
Ask:=42.41 x200
Prev Close:=43.41
Last Trade:=42.37
Updating Price:=$
            42.37
Updating Change:=-1.04

(unp)
Open:=102.98
Change:=-1.52
                  ( -1.47 %)
Bid:=101.85 x400
Trade Time:=4:19 PM EST
Ask:=102.20 x200
Prev Close:=103.72
Last Trade:=102.20
Updating Price:=$
            102.20
Updating Change:=-1.52

(untd)
Open:=6.12
Change:=-0.12
                  ( -1.95 %)
Bid:=5.89 x400
Trade Time:=4:26 PM EST
Ask:=6.23 x200
Prev Close:=6.14
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=-0.12

(upl)
Open:=46.73
Change:=-0.07
                  ( -0.15 %)
Bid:=46.65 x400
Trade Time:=4:26 PM EST
Ask:=47.73 x200
Prev Close:=47.11
Last Trade:=47.04
Updating Price:=$
            47.04
Updating Change:=-0.07

(ups)
Open:=71.14
Change:=-1.38
                  ( -1.93 %)
Bid:=69.90 x400
Trade Time:=4:26 PM EST
Ask:=70.21 x200
Prev Close:=71.59
Last Trade:=70.21
Updating Price:=$
            70.21
Updating Change:=-1.38

(urbn)
Open:=33.27
Change:=-1.41
                  ( -4.20 %)
Bid:=32.17 x400
Trade Time:=4:00 PM EST
Ask:=32.18 x200
Prev Close:=33.59
Last Trade:=32.18
Updating Price:=$
            32.18
Updating Change:=-1.41

(uri)
Open:=24.87
Change:=-1.43
                  ( -5.67 %)
Bid:=23.67 x400
Trade Time:=4:56 PM EST
Ask:=23.85 x200
Prev Close:=25.22
Last Trade:=23.79
Updating Price:=$
            23.79
Updating Change:=-1.43

(urs)
Open:=42.81
Change:=-1.46
                  ( -3.39 %)
Bid:=41.43 x400
Trade Time:=4:26 PM EST
Ask:=41.89 x200
Prev Close:=43.09
Last Trade:=41.63
Updating Price:=$
            41.63
Updating Change:=-1.46

(usap)
Open:=46.60
Change:=-3.00
                  ( -6.35 %)
Bid:=44.01 x400
Trade Time:=4:26 PM EST
Ask:=44.36 x200
Prev Close:=47.22
Last Trade:=44.22
Updating Price:=$
            44.22
Updating Change:=-3.00

(usb)
Open:=26.59
Change:=-0.52
                  ( -1.94 %)
Bid:=26.09 x400
Trade Time:=4:56 PM EST
Ask:=26.29 x200
Prev Close:=26.74
Last Trade:=26.22
Updating Price:=$
            26.22
Updating Change:=-0.52

(usph)
Open:=22.76
Change:=+0.50
                  (+2.19 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=0.00 x200
Prev Close:=22.81
Last Trade:=23.31
Updating Price:=$
            23.31
Updating Change:=+0.50

(utek)
Open:=27.22
Change:=-0.87
                  ( -3.16 %)
Bid:=26.04 x400
Trade Time:=4:55 PM EST
Ask:=27.31 x200
Prev Close:=27.53
Last Trade:=26.66
Updating Price:=$
            26.66
Updating Change:=-0.87

(uti)
Open:=18.91
Change:=-0.67
                  ( -3.53 %)
Bid:=18.33 x400
Trade Time:=4:00 PM EST
Ask:=18.35 x200
Prev Close:=18.99
Last Trade:=18.32
Updating Price:=$
            18.32
Updating Change:=-0.67

(utr)
Open:=28.46
Change:=-0.47
                  ( -1.65 %)
Bid:=27.53 x400
Trade Time:=4:26 PM EST
Ask:=28.76 x200
Prev Close:=28.57
Last Trade:=28.10
Updating Price:=$
            28.10
Updating Change:=-0.47

(utx)
Open:=85.51
Change:=-2.41
                  ( -2.80 %)
Bid:=83.77 x400
Trade Time:=3:55 PM EST
Ask:=83.78 x200
Prev Close:=86.18
Last Trade:=83.77
Updating Price:=$
            83.77
Updating Change:=-2.41

(uve)
Open:=4.46
Change:=-0.12
                  ( -2.69 %)
Bid:=4.34 x400
Trade Time:=4:26 PM EST
Ask:=4.56 x200
Prev Close:=4.46
Last Trade:=4.34
Updating Price:=$
            4.34
Updating Change:=-0.12

(uvv)
Open:=36.55
Change:=-0.33
                  ( -0.90 %)
Bid:=36.01 x400
Trade Time:=4:26 PM EST
Ask:=37.10 x200
Prev Close:=36.62
Last Trade:=36.29
Updating Price:=$
            36.29
Updating Change:=-0.33

(vcbi)
Open:=6.28
Change:=-0.01
                  ( -0.16 %)
Bid:=6.31 x400
Trade Time:=4:26 PM EST
Ask:=6.63 x200
Prev Close:=6.30
Last Trade:=6.29
Updating Price:=$
            6.29
Updating Change:=-0.01

(vci)
Open:=30.40
Change:=-0.84
                  ( -2.74 %)
Bid:=29.81 x400
Trade Time:=4:03 PM EST
Ask:=29.82 x200
Prev Close:=30.64
Last Trade:=29.80
Updating Price:=$
            29.80
Updating Change:=-0.84

(vgr)
Open:=17.70
Change:=-0.11
                  ( -0.62 %)
Bid:=17.51 x400
Trade Time:=4:02 PM EST
Ask:=17.73 x200
Prev Close:=17.70
Last Trade:=17.59
Updating Price:=$
            17.59
Updating Change:=-0.11

(vlccf)
Open:=21.50
Change:=-0.85
                  ( -3.94 %)
Bid:=20.13 x400
Trade Time:=4:00 PM EST
Ask:=21.13 x200
Prev Close:=21.56
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=-0.85

(vlgea)
Open:=27.78
Change:=-0.29
                  ( -1.05 %)
Bid:=27.02 x400
Trade Time:=4:26 PM EST
Ask:=28.70 x200
Prev Close:=27.69
Last Trade:=27.40
Updating Price:=$
            27.40
Updating Change:=-0.29

(vmed)
Open:=27.28
Change:=-1.05
                  ( -3.73 %)
Bid:=27.09 x400
Trade Time:=4:00 PM EST
Ask:=27.48 x200
Prev Close:=28.15
Last Trade:=27.10
Updating Price:=$
            27.10
Updating Change:=-1.05

(vnda)
Open:=7.05
Change:=+0.02
                  (+0.28 %)
Bid:=6.92 x400
Trade Time:=4:03 PM EST
Ask:=7.19 x200
Prev Close:=7.07
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=+0.02

(vocs)
Open:=28.67
Change:=-0.07
                  ( -0.24 %)
Bid:=28.03 x400
Trade Time:=4:56 PM EST
Ask:=29.36 x200
Prev Close:=28.67
Last Trade:=28.60
Updating Price:=$
            28.60
Updating Change:=-0.07

(vod)
Open:=27.02
Change:=-0.42
                  ( -1.55 %)
Bid:=26.63 x400
Trade Time:=4:00 PM EST
Ask:=26.66 x200
Prev Close:=27.06
Last Trade:=26.64
Updating Price:=$
            26.64
Updating Change:=-0.42

(volc)
Open:=32.03
Change:=-0.84
                  ( -2.61 %)
Bid:=30.70 x400
Trade Time:=4:26 PM EST
Ask:=31.42 x200
Prev Close:=32.24
Last Trade:=31.40
Updating Price:=$
            31.40
Updating Change:=-0.84

(vpfg)
Open:=12.95
Change:=-0.23
                  ( -1.77 %)
Bid:=12.34 x400
Trade Time:=4:26 PM EST
Ask:=13.14 x200
Prev Close:=12.97
Last Trade:=12.74
Updating Price:=$
            12.74
Updating Change:=-0.23

(vphm)
Open:=19.75
Change:=-0.35
                  ( -1.78 %)
Bid:=18.80 x400
Trade Time:=4:55 PM EST
Ask:=19.32 x200
Prev Close:=19.67
Last Trade:=19.32
Updating Price:=$
            19.32
Updating Change:=-0.35

(vrsn)
Open:=33.55
Change:=-1.06
                  ( -3.14 %)
Bid:=32.67 x400
Trade Time:=4:00 PM EST
Ask:=32.71 x200
Prev Close:=33.78
Last Trade:=32.72
Updating Price:=$
            32.72
Updating Change:=-1.06

(vrtx)
Open:=49.22
Change:=-1.63
                  ( -3.29 %)
Bid:=47.87 x400
Trade Time:=4:00 PM EST
Ask:=47.98 x200
Prev Close:=49.55
Last Trade:=47.92
Updating Price:=$
            47.92
Updating Change:=-1.63

(vrx)
Open:=55.66
Change:=-0.04
                  ( -0.07 %)
Bid:=55.01 x400
Trade Time:=4:07 PM EST
Ask:=58.98 x200
Prev Close:=55.72
Last Trade:=55.68
Updating Price:=$
            55.68
Updating Change:=-0.04

(vsec)
Open:=21.73
Change:=-0.81
                  ( -3.71 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=46.00 x200
Prev Close:=21.81
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=-0.81

(vz)
Open:=36.19
Change:=-0.06
                  ( -0.17 %)
Bid:=36.22 x400
Trade Time:=4:00 PM EST
Ask:=36.20 x200
Prev Close:=36.28
Last Trade:=36.22
Updating Price:=$
            36.22
Updating Change:=-0.06

(wab)
Open:=69.86
Change:=-2.28
                  ( -3.36 %)
Bid:=65.10 x400
Trade Time:=4:26 PM EST
Ask:=66.47 x200
Prev Close:=67.94
Last Trade:=65.66
Updating Price:=$
            65.66
Updating Change:=-2.28

(wash)
Open:=22.95
Change:=-0.47
                  ( -2.04 %)
Bid:=22.26 x400
Trade Time:=4:00 PM EST
Ask:=22.60 x200
Prev Close:=23.01
Last Trade:=22.54
Updating Price:=$
            22.54
Updating Change:=-0.47

(wat)
Open:=88.03
Change:=-2.60
                  ( -2.91 %)
Bid:=86.18 x400
Trade Time:=4:42 PM EST
Ask:=87.09 x200
Prev Close:=89.25
Last Trade:=86.65
Updating Price:=$
            86.65
Updating Change:=-2.60

(wbc)
Open:=67.00
Change:=-3.76
                  ( -5.57 %)
Bid:=60.50 x400
Trade Time:=4:16 PM EST
Ask:=68.75 x200
Prev Close:=67.52
Last Trade:=63.76
Updating Price:=$
            63.76
Updating Change:=-3.76

(wbsn)
Open:=25.68
Change:=-2.68
                  ( -10.35 %)
Bid:=22.66 x400
Trade Time:=4:26 PM EST
Ask:=23.26 x200
Prev Close:=25.90
Last Trade:=23.22
Updating Price:=$
            23.22
Updating Change:=-2.68

(wcrx)
Open:=22.03
Change:=-0.69
                  ( -3.13 %)
Bid:=20.83 x400
Trade Time:=4:02 PM EST
Ask:=21.30 x200
Prev Close:=22.06
Last Trade:=21.37
Updating Price:=$
            21.37
Updating Change:=-0.69

(wern)
Open:=24.13
Change:=-0.53
                  ( -2.19 %)
Bid:=23.64 x400
Trade Time:=4:13 PM EST
Ask:=24.21 x200
Prev Close:=24.23
Last Trade:=23.70
Updating Price:=$
            23.70
Updating Change:=-0.53

(weys)
Open:=23.85
Change:=-1.23
                  ( -5.08 %)
Bid:=23.00 x400
Trade Time:=4:00 PM EST
Ask:=25.42 x200
Prev Close:=24.23
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=-1.23

(wfd)
Open:=7.95
Change:=-0.03
                  ( -0.38 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=8.45 x200
Prev Close:=7.95
Last Trade:=7.92
Updating Price:=$
            7.92
Updating Change:=-0.03

(wfm)
Open:=66.79
Change:=-1.47
                  ( -2.20 %)
Bid:=66.27 x400
Trade Time:=4:05 PM EST
Ask:=66.98 x200
Prev Close:=66.90
Last Trade:=65.43
Updating Price:=$
            65.43
Updating Change:=-1.47

(wgo)
Open:=8.53
Change:=-0.43
                  ( -4.99 %)
Bid:=8.13 x400
Trade Time:=4:03 PM EST
Ask:=8.34 x200
Prev Close:=8.61
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=-0.43

(win)
Open:=12.50
Change:=-0.13
                  ( -1.04 %)
Bid:=12.35 x400
Trade Time:=4:26 PM EST
Ask:=12.38 x200
Prev Close:=12.52
Last Trade:=12.39
Updating Price:=$
            12.39
Updating Change:=-0.13

(wina)
Open:=46.71
Change:=-3.13
                  ( -6.57 %)
Bid:=0.00 x400
Trade Time:=4:26 PM EST
Ask:=56.94 x200
Prev Close:=47.64
Last Trade:=44.51
Updating Price:=$
            44.51
Updating Change:=-3.13

(wlk)
Open:=51.17
Change:=-1.30
                  ( -2.52 %)
Bid:=48.38 x400
Trade Time:=4:56 PM EST
Ask:=51.54 x200
Prev Close:=51.53
Last Trade:=50.23
Updating Price:=$
            50.23
Updating Change:=-1.30

(wll)
Open:=62.35
Change:=-1.49
                  ( -2.38 %)
Bid:=61.06 x400
Trade Time:=4:05 PM EST
Ask:=61.07 x200
Prev Close:=62.56
Last Trade:=61.07
Updating Price:=$
            61.07
Updating Change:=-1.49

(wlt)
Open:=126.34
Change:=-3.74
                  ( -2.94 %)
Bid:=123.08 x400
Trade Time:=4:26 PM EST
Ask:=124.35 x200
Prev Close:=127.33
Last Trade:=123.59
Updating Price:=$
            123.59
Updating Change:=-3.74

(wmt)
Open:=53.44
Change:=-0.33
                  ( -0.62 %)
Bid:=53.26 x400
Trade Time:=4:00 PM EST
Ask:=53.20 x200
Prev Close:=53.59
Last Trade:=53.26
Updating Price:=$
            53.26
Updating Change:=-0.33

(wnr)
Open:=21.08
Change:=-0.74
                  ( -3.51 %)
Bid:=20.30 x400
Trade Time:=4:26 PM EST
Ask:=20.64 x200
Prev Close:=21.10
Last Trade:=20.36
Updating Price:=$
            20.36
Updating Change:=-0.74

(wor)
Open:=22.01
Change:=-0.70
                  ( -3.16 %)
Bid:=20.94 x400
Trade Time:=4:04 PM EST
Ask:=22.05 x200
Prev Close:=22.13
Last Trade:=21.43
Updating Price:=$
            21.43
Updating Change:=-0.70

(wr)
Open:=26.55
Change:=-0.24
                  ( -0.90 %)
Bid:=26.02 x400
Trade Time:=4:26 PM EST
Ask:=26.98 x200
Prev Close:=26.56
Last Trade:=26.32
Updating Price:=$
            26.32
Updating Change:=-0.24

(wrc)
Open:=56.12
Change:=-2.48
                  ( -4.38 %)
Bid:=53.75 x400
Trade Time:=4:26 PM EST
Ask:=54.55 x200
Prev Close:=56.57
Last Trade:=54.09
Updating Price:=$
            54.09
Updating Change:=-2.48

(wri)
Open:=26.61
Change:=-0.84
                  ( -3.14 %)
Bid:=25.30 x400
Trade Time:=4:26 PM EST
Ask:=26.52 x200
Prev Close:=26.73
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=-0.84

(wsbc)
Open:=19.70
Change:=+0.47
                  (+2.46 %)
Bid:=19.02 x400
Trade Time:=4:55 PM EST
Ask:=20.08 x200
Prev Close:=19.13
Last Trade:=19.60
Updating Price:=$
            19.60
Updating Change:=+0.47

(wso)
Open:=59.95
Change:=-0.95
                  ( -1.58 %)
Bid:=55.66 x400
Trade Time:=4:55 PM EST
Ask:=63.16 x200
Prev Close:=60.06
Last Trade:=59.11
Updating Price:=$
            59.11
Updating Change:=-0.95

(wts)
Open:=34.23
Change:=-1.13
                  ( -3.28 %)
Bid:=33.01 x400
Trade Time:=4:26 PM EST
Ask:=33.72 x200
Prev Close:=34.47
Last Trade:=33.34
Updating Price:=$
            33.34
Updating Change:=-1.13

(wtsla)
Open:=4.98
Change:=-0.24
                  ( -4.80 %)
Bid:=4.52 x400
Trade Time:=4:03 PM EST
Ask:=4.76 x200
Prev Close:=5.00
Last Trade:=4.76
Updating Price:=$
            4.76
Updating Change:=-0.24

(wwon)
Open:=5.72
Change:=-0.34
                  ( -5.92 %)
Bid:=5.45 x400
Trade Time:=4:00 PM EST
Ask:=6.57 x200
Prev Close:=5.74
Last Trade:=5.40
Updating Price:=$
            5.40
Updating Change:=-0.34

(wynn)
Open:=164.23
Change:=-4.96
                  ( -3.02 %)
Bid:=158.35 x400
Trade Time:=4:03 PM EST
Ask:=159.00 x200
Prev Close:=164.13
Last Trade:=159.17
Updating Price:=$
            159.17
Updating Change:=-4.96

(xco)
Open:=16.44
Change:=-0.52
                  ( -3.16 %)
Bid:=15.52 x400
Trade Time:=4:26 PM EST
Ask:=16.43 x200
Prev Close:=16.48
Last Trade:=15.96
Updating Price:=$
            15.96
Updating Change:=-0.52

(xec)
Open:=90.84
Change:=-2.24
                  ( -2.45 %)
Bid:=88.90 x400
Trade Time:=4:56 PM EST
Ask:=89.67 x200
Prev Close:=91.57
Last Trade:=89.33
Updating Price:=$
            89.33
Updating Change:=-2.24

(xlnx)
Open:=33.16
Change:=-1.22
                  ( -3.64 %)
Bid:=31.90 x400
Trade Time:=4:03 PM EST
Ask:=32.21 x200
Prev Close:=33.49
Last Trade:=32.27
Updating Price:=$
            32.27
Updating Change:=-1.22

(xnpt)
Open:=7.40
Change:=-0.27
                  ( -3.64 %)
Bid:=7.11 x400
Trade Time:=4:55 PM EST
Ask:=7.27 x200
Prev Close:=7.42
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=-0.27

(xom)
Open:=83.79
Change:=-0.75
                  ( -0.89 %)
Bid:=83.62 x400
Trade Time:=3:55 PM EST
Ask:=83.63 x200
Prev Close:=84.37
Last Trade:=83.62
Updating Price:=$
            83.62
Updating Change:=-0.75

(xprt)
Open:=0.04
Change:=-0.01
                  ( -22.50 %)
Bid:=0.00 x400
Trade Time:=3:46 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=-0.01

(xray)
Open:=38.46
Change:=-1.40
                  ( -3.61 %)
Bid:=37.38 x400
Trade Time:=3:55 PM EST
Ask:=37.39 x200
Prev Close:=38.79
Last Trade:=37.39
Updating Price:=$
            37.39
Updating Change:=-1.40

(xrit)
Open:=4.84
Change:=-0.15
                  ( -3.08 %)
Bid:=3.81 x400
Trade Time:=4:00 PM EST
Ask:=5.71 x200
Prev Close:=4.87
Last Trade:=4.72
Updating Price:=$
            4.72
Updating Change:=-0.15

(xtxi)
Open:=13.61
Change:=+0.29
                  (+2.12 %)
Bid:=13.95 x400
Trade Time:=4:26 PM EST
Ask:=14.36 x200
Prev Close:=13.71
Last Trade:=14.00
Updating Price:=$
            14.00
Updating Change:=+0.29

(xxia)
Open:=10.33
Change:=-0.39
                  ( -3.74 %)
Bid:=9.94 x400
Trade Time:=4:03 PM EST
Ask:=10.06 x200
Prev Close:=10.44
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=-0.39

(yhoo)
Open:=13.87
Change:=-0.35
                  ( -2.55 %)
Bid:=13.53 x400
Trade Time:=4:05 PM EST
Ask:=13.57 x200
Prev Close:=13.94
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=-0.35

(ysi)
Open:=10.92
Change:=-0.38
                  ( -3.47 %)
Bid:=10.18 x400
Trade Time:=4:26 PM EST
Ask:=10.94 x200
Prev Close:=10.95
Last Trade:=10.57
Updating Price:=$
            10.57
Updating Change:=-0.38

(yum)
Open:=53.41
Change:=-1.33
                  ( -2.48 %)
Bid:=52.13 x400
Trade Time:=4:26 PM EST
Ask:=52.38 x200
Prev Close:=53.73
Last Trade:=52.40
Updating Price:=$
            52.40
Updating Change:=-1.33

(zbra)
Open:=41.36
Change:=-1.19
                  ( -2.86 %)
Bid:=40.46 x400
Trade Time:=4:13 PM EST
Ask:=40.90 x200
Prev Close:=41.61
Last Trade:=40.42
Updating Price:=$
            40.42
Updating Change:=-1.19

(ziop)
Open:=5.70
Change:=-0.17
                  ( -2.97 %)
Bid:=5.56 x400
Trade Time:=4:26 PM EST
Ask:=5.88 x200
Prev Close:=5.73
Last Trade:=5.56
Updating Price:=$
            5.56
Updating Change:=-0.17

(zixi)
Open:=3.89
Change:=-0.10
                  ( -2.59 %)
Bid:=3.70 x400
Trade Time:=4:26 PM EST
Ask:=3.79 x200
Prev Close:=3.86
Last Trade:=3.76
Updating Price:=$
            3.76
Updating Change:=-0.10

(zoll)
Open:=56.83
Change:=-1.29
                  ( -2.25 %)
Bid:=53.82 x400
Trade Time:=4:27 PM EST
Ask:=58.69 x200
Prev Close:=57.44
Last Trade:=56.15
Updating Price:=$
            56.15
Updating Change:=-1.29

