(aa)
Open:=14.94
Low:=14.8
Time:=7:52:03
Change:=-0.1
Volume:=19295086
Cur:=14.83
Bid:=14.83
Ask:=14.84
High:=15.215
Change %:=-0.67

(aan)
Open:=25.57
Low:=25.23
Time:=7:52:03
Change:=-0.2
Volume:=583391
Cur:=25.3
Bid:=24.89
Ask:=25.92
High:=25.85
Change %:=-0.78

(aapl)
Open:=391.62
Low:=388.13
Time:=7:22:03
Change:=-0.77
Volume:=21011977
Cur:=391.82
Bid:=391.65
Ask:=391.73
High:=396.99
Change %:=-0.20

(abat)
Open:=1.34
Low:=1.2
Time:=7:22:03
Change:=-0.04
Volume:=2626423
Cur:=1.28
Bid:=1.23
Ask:=1.27
High:=1.36
Change %:=-3.03

(abax)
Open:=27.59
Low:=27.49
Time:=7:22:03
Change:=0.21
Volume:=186530
Cur:=27.73
Bid:=26.0
Ask:=26.96
High:=29.06
Change %:=0.76

(abbc)
Open:=9.64
Low:=9.556
Time:=7:22:03
Change:=0.14
Volume:=52469
Cur:=9.79
Bid:=9.28
Ask:=9.84
High:=9.89
Change %:=1.45

(abcb)
Open:=10.06
Low:=10.01
Time:=16:42:12
Change:=0.03
Volume:=51216
Cur:=10.08
Bid:=9.67
Ask:=10.43
High:=10.1569
Change %:=0.30

(abg)
Open:=20.67
Low:=20.57
Time:=16:17:14
Change:=0.79
Volume:=601484
Cur:=21.4
Bid:=20.87
Ask:=21.9
High:=21.985
Change %:=3.83

(abii)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.04
Low:=15.95
Time:=7:22:03
Change:=0.44
Volume:=194478
Cur:=16.51
Bid:=15.99
Ask:=16.93
High:=16.57
Change %:=2.74

(acas)
Open:=9.69
Low:=9.63
Time:=17:35:01
Change:=0.13
Volume:=4886927
Cur:=9.85
Bid:=9.66
Ask:=9.98
High:=9.91
Change %:=1.34

(acet)
Open:=6.09
Low:=6.03
Time:=17:35:01
Change:=0.04
Volume:=69173
Cur:=6.12
Bid:=6.03
Ask:=6.43
High:=6.2
Change %:=0.66

(aco)
Open:=30.58
Low:=30.43
Time:=17:11:22
Change:=0.09
Volume:=156575
Cur:=30.61
Bid:=30.03
Ask:=32.07
High:=31.12
Change %:=0.29

(acom)
Open:=41.44
Low:=39.95
Time:=7:22:03
Change:=-1.26
Volume:=1557591
Cur:=40.18
Bid:=34.35
Ask:=34.49
High:=41.63
Change %:=-3.04

(actg)
Open:=42.71
Low:=42.38
Time:=7:22:03
Change:=0.91
Volume:=318830
Cur:=43.46
Bid:=42.45
Ask:=44.23
High:=43.54
Change %:=2.14

(actl)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

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

(acv)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=28.43
Low:=28.0
Time:=16:02:09
Change:=-0.48
Volume:=9161257
Cur:=28.02
Bid:=27.71
Ask:=28.02
High:=28.66
Change %:=-1.68

(adct)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.08
Low:=51.46
Time:=16:00:09
Change:=-0.605
Volume:=2481768
Cur:=51.775
Bid:=51.76
Ask:=51.77
High:=52.38
Change %:=-1.16

(adpi)
Open:=11.53
Low:=11.44
Time:=16:42:47
Change:=0.12
Volume:=40535
Cur:=11.6
Bid:=11.16
Ask:=11.97
High:=11.65
Change %:=1.05

(adpt)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=34.91
Low:=34.29
Time:=16:03:04
Change:=-0.56
Volume:=3082536
Cur:=34.34
Bid:=33.59
Ask:=34.52
High:=35.11
Change %:=-1.60

(adtn)
Open:=33.7
Low:=33.24
Time:=7:22:03
Change:=0.19
Volume:=1121231
Cur:=33.78
Bid:=33.11
Ask:=34.59
High:=34.66
Change %:=0.57

(aec)
Open:=18.16
Low:=17.92
Time:=17:05:47
Change:=-0.12
Volume:=245037
Cur:=17.96
Bid:=17.5
Ask:=18.5
High:=18.35
Change %:=-0.66

(aeis)
Open:=10.99
Low:=10.81
Time:=7:22:03
Change:=-0.06
Volume:=606576
Cur:=10.88
Bid:=10.52
Ask:=10.89
High:=11.1
Change %:=-0.55

(aet)
Open:=41.65
Low:=41.51
Time:=17:27:40
Change:=0.27
Volume:=9145366
Cur:=41.99
Bid:=41.77
Ask:=42.12
High:=43.34
Change %:=0.65

(afce)
Open:=15.14
Low:=15.04
Time:=7:22:03
Change:=0.29
Volume:=74575
Cur:=15.37
Bid:=14.94
Ask:=15.87
High:=15.47
Change %:=1.92

(agam)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=50.21
Low:=46.11
Time:=16:25:42
Change:=-3.18
Volume:=3390447
Cur:=46.35
Bid:=46.4
Ask:=47.59
High:=50.59
Change %:=-6.42

(agx)
Open:=10.35
Low:=10.1008
Time:=9:29:35
Change:=0.19
Volume:=5056
Cur:=10.36
Bid:=9.43
Ask:=10.39
High:=10.5
Change %:=1.87

(agys)
Open:=9.23
Low:=9.07
Time:=7:22:03
Change:=0.16
Volume:=194437
Cur:=9.35
Bid:=9.01
Ask:=9.73
High:=9.56
Change %:=1.74

(ahc)
Open:=6.91
Low:=6.64
Time:=7:52:03
Change:=-0.24
Volume:=42978
Cur:=6.71
Bid:=5.07
Ask:=8.17
High:=6.91
Change %:=-3.45

(aht)
Open:=11.38
Low:=11.05
Time:=7:52:03
Change:=-0.05
Volume:=517503
Cur:=11.28
Bid:=11.07
Ask:=11.64
High:=11.41
Change %:=-0.44

(aig)
Open:=29.06
Low:=28.87
Time:=7:52:03
Change:=-0.16
Volume:=7369572
Cur:=28.94
Bid:=28.71
Ask:=29.32
High:=29.45
Change %:=-0.55

(airm)
Open:=72.54
Low:=71.52
Time:=7:22:03
Change:=-0.59
Volume:=99840
Cur:=71.79
Bid:=69.82
Ask:=74.39
High:=72.99
Change %:=-0.82

(ajg)
Open:=28.48
Low:=28.05
Time:=7:52:03
Change:=-0.1
Volume:=894155
Cur:=28.12
Bid:=27.5
Ask:=28.81
High:=28.57
Change %:=-0.35

(akam)
Open:=24.52
Low:=23.64
Time:=7:22:03
Change:=-5.64
Volume:=27804310
Cur:=23.84
Bid:=23.71
Ask:=23.85
High:=25.14
Change %:=-19.13

(alb)
Open:=67.94
Low:=67.3
Time:=16:26:06
Change:=-0.54
Volume:=1078149
Cur:=67.42
Bid:=65.69
Ask:=69.72
High:=68.4
Change %:=-0.79

(alc)
Open:=15.46
Low:=15.19
Time:=16:41:20
Change:=-0.09
Volume:=26394
Cur:=15.33
Bid:=14.94
Ask:=15.85
High:=15.6
Change %:=-0.58

(ale)
Open:=40.96
Low:=40.55
Time:=16:03:06
Change:=-0.31
Volume:=139197
Cur:=40.65
Bid:=39.84
Ask:=41.56
High:=40.97
Change %:=-0.76

(alex)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.42
Low:=31.34
Time:=17:00:00
Change:=0.94
Volume:=5605
Cur:=32.23
Bid:=29.94
Ask:=32.23
High:=32.23
Change %:=3.00

(alth)
Open:=1.9
Low:=1.85
Time:=7:22:03
Change:=-0.015
Volume:=995201
Cur:=1.88
Bid:=1.8
Ask:=1.88
High:=1.92
Change %:=-0.79

(altr)
Open:=40.24
Low:=39.95
Time:=16:00:35
Change:=0.3
Volume:=4618713
Cur:=40.63
Bid:=40.51
Ask:=40.62
High:=41.35
Change %:=0.74

(alxa)
Open:=1.56
Low:=1.48
Time:=16:23:43
Change:=-0.04
Volume:=602056
Cur:=1.53
Bid:=1.53
Ask:=1.59
High:=1.6
Change %:=-2.55

(alxn)
Open:=56.5
Low:=56.27
Time:=16:01:49
Change:=0.0
Volume:=1293391
Cur:=56.49
Bid:=55.92
Ask:=56.51
High:=57.57
Change %:=0.00

(aly)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=12.61
Low:=12.37
Time:=16:01:04
Change:=-0.16
Volume:=15752453
Cur:=12.48
Bid:=12.45
Ask:=12.48
High:=12.71
Change %:=-1.27

(amg)
Open:=103.07
Low:=102.77
Time:=16:59:52
Change:=0.79
Volume:=636411
Cur:=103.86
Bid:=101.7
Ask:=107.14
High:=106.135
Change %:=0.77

(amgn)
Open:=53.64
Low:=53.33
Time:=7:22:03
Change:=-0.37
Volume:=6512662
Cur:=53.43
Bid:=53.11
Ask:=53.45
High:=54.65
Change %:=-0.69

(amn)
Open:=84.97
Low:=84.81
Time:=17:07:55
Change:=0.16
Volume:=224673
Cur:=85.13
Bid:=84.66
Ask:=86.99
High:=85.17
Change %:=0.19

(amp)
Open:=53.97
Low:=52.895
Time:=17:15:08
Change:=2.21
Volume:=4178478
Cur:=53.78
Bid:=53.18
Ask:=54.06
High:=55.16
Change %:=4.29

(amph)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=25.88
Low:=25.5
Time:=16:16:51
Change:=-0.21
Volume:=103014
Cur:=25.55
Bid:=24.9
Ask:=26.14
High:=26.11
Change %:=-0.82

(amt)
Open:=51.25
Low:=51.1
Time:=7:52:03
Change:=1.38
Volume:=3665190
Cur:=52.6
Bid:=50.66
Ask:=52.97
High:=53.62
Change %:=2.69

(amzn)
Open:=223.27
Low:=220.23
Time:=16:01:32
Change:=1.382
Volume:=5310670
Cur:=223.9
Bid:=223.7
Ask:=223.92
High:=225.95
Change %:=0.62

(anf)
Open:=73.88
Low:=73.1
Time:=7:52:03
Change:=-0.3
Volume:=1901974
Cur:=73.3
Bid:=73.1
Ask:=73.3
High:=75.46
Change %:=-0.41

(ango)
Open:=13.69
Low:=13.5
Time:=7:22:03
Change:=0.38
Volume:=125870
Cur:=14.02
Bid:=13.59
Ask:=14.47
High:=14.07
Change %:=2.79

(anr)
Open:=43.52
Low:=42.91
Time:=16:47:17
Change:=-0.52
Volume:=5511819
Cur:=43.12
Bid:=43.01
Ask:=43.49
High:=44.2301
Change %:=-1.19

(anth)
Open:=7.59
Low:=7.59
Time:=17:18:30
Change:=0.45
Volume:=42534
Cur:=8.0
Bid:=7.0
Ask:=7.99
High:=8.165
Change %:=5.96

(anv)
Open:=38.11
Low:=37.63
Time:=17:07:30
Change:=-0.08
Volume:=488003
Cur:=38.35
Bid:=37.67
Ask:=39.3
High:=38.79
Change %:=-0.21

(aoi)
Open:=3.28
Low:=3.22
Time:=7:52:03
Change:=0.05
Volume:=252641
Cur:=3.33
Bid:=3.01
Ask:=3.73
High:=3.45
Change %:=1.52

(aon)
Open:=49.85
Low:=49.22
Time:=16:58:18
Change:=-0.39
Volume:=1781617
Cur:=49.39
Bid:=48.36
Ask:=50.35
High:=50.14
Change %:=-0.78

(apac)
Open:=8.46
Low:=8.44
Time:=7:22:03
Change:=0.01
Volume:=903380
Cur:=8.45
Bid:=8.45
Ask:=8.46
High:=8.47
Change %:=0.12

(apd)
Open:=89.94
Low:=88.98
Time:=16:20:59
Change:=-0.82
Volume:=946343
Cur:=89.06
Bid:=52.9
Ask:=94.63
High:=90.68
Change %:=-0.91

(apkt)
Open:=58.26
Low:=57.25
Time:=7:22:03
Change:=-0.07
Volume:=2795451
Cur:=58.44
Bid:=58.48
Ask:=59.93
High:=59.5
Change %:=-0.12

(apol)
Open:=51.8
Low:=50.72
Time:=16:03:04
Change:=-1.68
Volume:=2163754
Cur:=50.84
Bid:=49.99
Ask:=50.86
High:=52.08
Change %:=-3.20

(apsg)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=7.06
Low:=6.7
Time:=17:09:09
Change:=-0.16
Volume:=2863605
Cur:=6.99
Bid:=6.74
Ask:=7.19
High:=7.12
Change %:=-2.24

(arb)
Open:=40.64
Low:=39.81
Time:=7:52:03
Change:=-0.86
Volume:=121634
Cur:=39.86
Bid:=39.14
Ask:=40.78
High:=40.92
Change %:=-2.11

(are)
Open:=81.93
Low:=79.89
Time:=17:25:50
Change:=-0.08
Volume:=635648
Cur:=82.05
Bid:=80.75
Ask:=83.35
High:=82.48
Change %:=-0.10

(ari)
Open:=15.77
Low:=15.7201
Time:=7:52:03
Change:=0.04
Volume:=73345
Cur:=15.84
Bid:=15.29
Ask:=16.21
High:=15.91
Change %:=0.25

(aria)
Open:=11.76
Low:=11.68
Time:=7:22:03
Change:=0.0
Volume:=3877859
Cur:=11.89
Bid:=11.89
Ask:=12.04
High:=12.27
Change %:=0.00

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

(aro)
Open:=17.51
Low:=17.24
Time:=16:22:47
Change:=-0.28
Volume:=2293075
Cur:=17.25
Bid:=17.27
Ask:=17.72
High:=17.72
Change %:=-1.60

(arow)
Open:=23.62
Low:=23.59
Time:=16:31:09
Change:=0.38
Volume:=13155
Cur:=23.88
Bid:=22.72
Ask:=23.89
High:=23.89
Change %:=1.62

(artg)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=34.42
Low:=34.1
Time:=7:52:03
Change:=0.28
Volume:=2393117
Cur:=34.69
Bid:=34.59
Ask:=34.83
High:=35.53
Change %:=0.81

(asca)
Open:=22.23
Low:=22.04
Time:=7:22:03
Change:=-0.05
Volume:=151040
Cur:=22.11
Bid:=21.54
Ask:=22.67
High:=22.55
Change %:=-0.23

(asfi)
Open:=8.24
Low:=7.88
Time:=7:22:03
Change:=0.12
Volume:=5400
Cur:=7.97
Bid:=7.41
Ask:=8.66
High:=8.24
Change %:=1.53

(asgr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.49
Low:=37.36
Time:=7:22:03
Change:=-0.73
Volume:=15820
Cur:=37.69
Bid:=37.06
Ask:=39.53
High:=38.6
Change %:=-1.90

(atpg)
Open:=14.85
Low:=14.64
Time:=7:22:03
Change:=-0.2
Volume:=938914
Cur:=14.73
Bid:=14.31
Ask:=14.73
High:=15.2
Change %:=-1.34

(atsg)
Open:=5.05
Low:=4.955
Time:=7:22:03
Change:=-0.03
Volume:=526748
Cur:=5.02
Bid:=4.76
Ask:=5.28
High:=5.095
Change %:=-0.59

(atsi)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.97
Low:=11.82
Time:=16:00:09
Change:=-0.045
Volume:=6030946
Cur:=11.87
Bid:=11.87
Ask:=11.88
High:=12.08
Change %:=-0.38

(auxl)
Open:=19.04
Low:=18.78
Time:=16:42:22
Change:=-0.23
Volume:=656980
Cur:=18.85
Bid:=18.33
Ask:=19.31
High:=19.36
Change %:=-1.21

(avid)
Open:=12.96
Low:=12.95
Time:=16:41:52
Change:=0.03
Volume:=273455
Cur:=12.99
Bid:=12.97
Ask:=13.0
High:=13.23
Change %:=0.23

(avnw)
Open:=4.08
Low:=3.95
Time:=7:22:03
Change:=-0.03
Volume:=222653
Cur:=4.03
Bid:=3.91
Ask:=4.79
High:=4.08
Change %:=-0.74

(avx)
Open:=14.12
Low:=13.95
Time:=7:52:03
Change:=-0.2
Volume:=375747
Cur:=13.95
Bid:=13.57
Ask:=14.44
High:=14.29
Change %:=-1.41

(avy)
Open:=31.94
Low:=31.54
Time:=7:52:03
Change:=-0.11
Volume:=1393889
Cur:=31.54
Bid:=31.56
Ask:=31.72
High:=32.05
Change %:=-0.35

(awi)
Open:=40.05
Low:=39.73
Time:=17:05:29
Change:=-0.37
Volume:=402085
Cur:=39.78
Bid:=39.06
Ask:=40.71
High:=40.747
Change %:=-0.92

(awr)
Open:=33.96
Low:=33.8
Time:=7:52:03
Change:=0.0
Volume:=81479
Cur:=33.88
Bid:=33.19
Ask:=34.7
High:=34.22
Change %:=0.00

(axl)
Open:=10.66
Low:=10.54
Time:=17:00:59
Change:=-0.16
Volume:=1998482
Cur:=10.54
Bid:=10.6
Ask:=10.93
High:=10.94
Change %:=-1.50

(axp)
Open:=50.6
Low:=50.44
Time:=16:00:12
Change:=0.09
Volume:=3735597
Cur:=50.57
Bid:=50.56
Ask:=50.57
High:=51.28
Change %:=0.18

(axs)
Open:=32.1
Low:=31.8
Time:=7:52:03
Change:=-0.18
Volume:=677558
Cur:=31.84
Bid:=31.17
Ask:=32.6
High:=32.27
Change %:=-0.56

(azo)
Open:=287.96
Low:=284.5
Time:=7:52:03
Change:=-3.31
Volume:=255815
Cur:=285.84
Bid:=276.93
Ask:=293.86
High:=288.55
Change %:=-1.14

(ba)
Open:=71.0
Low:=70.59
Time:=7:52:03
Change:=0.06
Volume:=5140261
Cur:=70.69
Bid:=70.69
Ask:=70.7
High:=72.33
Change %:=0.08

(bac)
Open:=9.72
Low:=9.69
Time:=7:52:03
Change:=0.1
Volume:=106385848
Cur:=9.78
Bid:=9.8
Ask:=9.79
High:=9.85
Change %:=1.03

(bamm)
Open:=3.33
Low:=3.11
Time:=7:22:03
Change:=-0.22
Volume:=30142
Cur:=3.13
Bid:=3.0
Ask:=3.75
High:=3.3552
Change %:=-6.57

(bbbb)
Open:=43.86
Low:=43.7
Time:=16:23:31
Change:=-0.19
Volume:=752649
Cur:=43.72
Bid:=43.71
Ask:=43.89
High:=43.95
Change %:=-0.43

(bbby)
Open:=57.84
Low:=57.59
Time:=16:03:38
Change:=-0.13
Volume:=1615017
Cur:=57.71
Bid:=57.66
Ask:=57.86
High:=58.7
Change %:=-0.22

(bbg)
Open:=50.0
Low:=49.55
Time:=16:03:57
Change:=-0.24
Volume:=811886
Cur:=49.66
Bid:=48.61
Ask:=50.59
High:=50.7
Change %:=-0.48

(bbgi)
Open:=4.03
Low:=4.03
Time:=16:12:19
Change:=0.19
Volume:=1900
Cur:=4.24
Bid:=3.1
Ask:=6.3
High:=4.2599
Change %:=4.69

(bbw)
Open:=6.07
Low:=6.03
Time:=16:07:36
Change:=0.08
Volume:=52134
Cur:=6.12
Bid:=4.41
Ask:=6.5
High:=6.17
Change %:=1.32

(bc)
Open:=22.34
Low:=21.68
Time:=17:35:01
Change:=1.22
Volume:=4613713
Cur:=21.98
Bid:=21.88
Ask:=22.41
High:=22.99
Change %:=5.88

(bcrx)
Open:=3.43
Low:=3.41
Time:=17:22:34
Change:=0.11
Volume:=186791
Cur:=3.52
Bid:=3.4
Ask:=3.64
High:=3.5901
Change %:=3.23

(bcsi)
Open:=21.14
Low:=20.4
Time:=7:22:03
Change:=-0.73
Volume:=428737
Cur:=20.45
Bid:=20.01
Ask:=20.91
High:=21.26
Change %:=-3.45

(bdge)
Open:=20.69
Low:=20.69
Time:=17:00:00
Change:=0.39
Volume:=8817
Cur:=20.98
Bid:=20.26
Ask:=22.62
High:=20.99
Change %:=1.89

(beat)
Open:=4.98
Low:=4.92
Time:=7:22:03
Change:=0.07
Volume:=65407
Cur:=5.03
Bid:=4.88
Ask:=5.29
High:=5.03
Change %:=1.41

(beav)
Open:=40.15
Low:=40.0
Time:=7:22:03
Change:=-0.12
Volume:=599428
Cur:=40.05
Bid:=39.33
Ask:=40.03
High:=41.22
Change %:=-0.30

(belfb)
Open:=19.86
Low:=19.22
Time:=16:07:37
Change:=-0.75
Volume:=15952
Cur:=19.23
Bid:=19.33
Ask:=24.48
High:=19.86
Change %:=-3.75

(bez)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.34
Low:=39.72
Time:=16:10:10
Change:=-0.31
Volume:=41441
Cur:=39.9
Bid:=39.06
Ask:=40.73
High:=40.53
Change %:=-0.77

(bgcp)
Open:=8.18
Low:=8.05
Time:=17:14:12
Change:=-0.05
Volume:=1257436
Cur:=8.16
Bid:=8.01
Ask:=8.16
High:=8.24
Change %:=-0.61

(bgs)
Open:=18.96
Low:=18.68
Time:=16:54:23
Change:=0.34
Volume:=775028
Cur:=18.85
Bid:=18.76
Ask:=19.2
High:=19.33
Change %:=1.84

(bh)
Open:=363.66
Low:=362.2
Time:=16:03:06
Change:=-1.64
Volume:=7730
Cur:=362.2
Bid:=355.01
Ask:=383.72
High:=375.06
Change %:=-0.45

(bidu)
Open:=160.96
Low:=156.551
Time:=7:22:03
Change:=-2.9
Volume:=8215787
Cur:=158.34
Bid:=158.35
Ask:=158.38
High:=162.73
Change %:=-1.80

(biib)
Open:=101.29
Low:=101.02
Time:=7:22:03
Change:=0.34
Volume:=1316769
Cur:=102.15
Bid:=101.88
Ask:=102.15
High:=104.04
Change %:=0.33

(bio)
Open:=110.66
Low:=108.26
Time:=16:12:26
Change:=-1.8
Volume:=177923
Cur:=108.53
Bid:=12.33
Ask:=122.82
High:=110.82
Change %:=-1.63

(bj)
Open:=50.49
Low:=50.34
Time:=16:23:02
Change:=-0.17
Volume:=1629132
Cur:=50.35
Bid:=49.51
Ask:=50.43
High:=50.6
Change %:=-0.34

(bkmu)
Open:=3.65
Low:=3.5821
Time:=16:33:16
Change:=0.0
Volume:=70025
Cur:=3.64
Bid:=3.59
Ask:=3.67
High:=3.8
Change %:=0.00

(bldr)
Open:=2.51
Low:=2.47
Time:=16:46:06
Change:=-0.02
Volume:=106926
Cur:=2.49
Bid:=2.3
Ask:=3.25
High:=2.52
Change %:=-0.80

(blk)
Open:=177.34
Low:=174.05
Time:=7:52:03
Change:=-1.77
Volume:=1243744
Cur:=175.07
Bid:=174.97
Ask:=180.18
High:=178.26
Change %:=-1.00

(bll)
Open:=38.07
Low:=37.905
Time:=7:52:03
Change:=-0.7
Volume:=2401367
Cur:=38.58
Bid:=38.54
Ask:=40.03
High:=38.895
Change %:=-1.78

(bmc)
Open:=46.68
Low:=44.33
Time:=16:04:01
Change:=-4.28
Volume:=8843005
Cur:=44.61
Bid:=44.61
Ask:=44.82
High:=47.01
Change %:=-8.75

(bmi)
Open:=36.8
Low:=36.3
Time:=7:52:03
Change:=-0.4
Volume:=67820
Cur:=36.44
Bid:=35.7
Ask:=37.27
High:=37.009
Change %:=-1.09

(bmrn)
Open:=29.58
Low:=28.81
Time:=17:40:05
Change:=-0.26
Volume:=1474597
Cur:=29.29
Bid:=28.7
Ask:=29.29
High:=29.82
Change %:=-0.88

(bmtc)
Open:=19.94
Low:=19.61
Time:=16:40:31
Change:=0.05
Volume:=18773
Cur:=19.99
Bid:=19.55
Ask:=23.0
High:=20.07
Change %:=0.25

(bokf)
Open:=54.66
Low:=53.78
Time:=7:22:03
Change:=0.62
Volume:=54674
Cur:=53.97
Bid:=52.18
Ask:=58.35
High:=54.66
Change %:=1.16

(boom)
Open:=21.15
Low:=21.0562
Time:=16:40:11
Change:=0.21
Volume:=84613
Cur:=21.42
Bid:=20.73
Ask:=21.85
High:=22.13
Change %:=0.99

(bpop)
Open:=2.32
Low:=2.27
Time:=7:22:03
Change:=-0.03
Volume:=12524854
Cur:=2.28
Bid:=2.26
Ask:=2.28
High:=2.34
Change %:=-1.30

(brc)
Open:=29.95
Low:=29.82
Time:=7:52:03
Change:=-0.03
Volume:=367756
Cur:=29.85
Bid:=29.18
Ask:=30.54
High:=30.35
Change %:=-0.10

(bre)
Open:=52.35
Low:=51.581
Time:=7:52:03
Change:=-0.07
Volume:=681631
Cur:=52.19
Bid:=51.4
Ask:=52.98
High:=52.63
Change %:=-0.13

(brli)
Open:=19.62
Low:=19.62
Time:=17:06:06
Change:=0.19
Volume:=221067
Cur:=19.84
Bid:=19.7
Ask:=20.43
High:=20.0
Change %:=0.97

(brs)
Open:=49.19
Low:=49.1
Time:=16:29:01
Change:=0.23
Volume:=163608
Cur:=49.31
Bid:=48.29
Ask:=50.26
High:=50.35
Change %:=0.47

(bsrr)
Open:=11.01
Low:=11.01
Time:=7:22:03
Change:=0.31
Volume:=11513
Cur:=11.32
Bid:=10.2
Ask:=12.17
High:=11.33
Change %:=2.82

(bstc)
Open:=23.19
Low:=21.23
Time:=7:22:03
Change:=-1.36
Volume:=30285
Cur:=21.62
Bid:=17.68
Ask:=24.8
High:=23.34
Change %:=-5.92

(btn)
Open:=4.05
Low:=3.96
Time:=16:55:12
Change:=-0.03
Volume:=75090
Cur:=3.97
Bid:=3.97
Ask:=4.27
High:=4.08
Change %:=-0.75

(buse)
Open:=5.1
Low:=5.07
Time:=7:22:03
Change:=0.15
Volume:=189310
Cur:=5.24
Bid:=5.16
Ask:=5.24
High:=5.25
Change %:=2.95

(bxg)
Open:=2.7
Low:=2.59
Time:=16:12:36
Change:=-0.06
Volume:=47224
Cur:=2.59
Bid:=1.99
Ask:=2.92
High:=2.72
Change %:=-2.26

(bxs)
Open:=13.95
Low:=13.645
Time:=7:52:03
Change:=-0.33
Volume:=1145721
Cur:=13.68
Bid:=13.24
Ask:=14.12
High:=14.0
Change %:=-2.36

(byi)
Open:=40.49
Low:=39.94
Time:=16:54:10
Change:=-0.31
Volume:=356424
Cur:=40.07
Bid:=39.3
Ask:=40.98
High:=40.83
Change %:=-0.77

(bz)
Open:=7.27
Low:=7.11
Time:=7:52:03
Change:=-0.08
Volume:=2168184
Cur:=7.18
Bid:=7.02
Ask:=7.52
High:=7.4
Change %:=-1.10

(c)
Open:=38.24
Low:=38.1
Time:=7:52:03
Change:=-0.08
Volume:=23175672
Cur:=38.18
Bid:=38.18
Ask:=38.27
High:=38.87
Change %:=-0.21

(ca)
Open:=22.17
Low:=21.985
Time:=7:22:03
Change:=0.1
Volume:=5218254
Cur:=22.32
Bid:=21.75
Ask:=22.44
High:=22.37
Change %:=0.45

(cag)
Open:=25.84
Low:=25.6
Time:=7:52:03
Change:=-0.15
Volume:=3054093
Cur:=25.63
Bid:=25.28
Ask:=26.27
High:=25.9531
Change %:=-0.58

(cah)
Open:=43.72
Low:=43.37
Time:=16:29:33
Change:=-0.27
Volume:=3696355
Cur:=43.42
Bid:=43.35
Ask:=43.97
High:=44.49
Change %:=-0.62

(cake)
Open:=29.67
Low:=28.95
Time:=7:22:03
Change:=-0.49
Volume:=1488465
Cur:=29.03
Bid:=28.73
Ask:=29.03
High:=29.97
Change %:=-1.66

(cap)
Open:=18.1
Low:=17.55
Time:=17:28:35
Change:=-0.52
Volume:=396347
Cur:=17.67
Bid:=17.46
Ask:=17.67
High:=18.32
Change %:=-2.86

(cas)
Open:=17.52
Low:=17.29
Time:=16:32:00
Change:=-0.16
Volume:=47025
Cur:=17.31
Bid:=17.0
Ask:=17.88
High:=18.03
Change %:=-0.92

(casc)
Open:=50.09
Low:=49.46
Time:=17:26:55
Change:=-0.26
Volume:=40694
Cur:=49.56
Bid:=48.27
Ask:=50.85
High:=51.28
Change %:=-0.52

(cat)
Open:=101.51
Low:=99.45
Time:=7:52:03
Change:=-1.69
Volume:=9212800
Cur:=99.65
Bid:=99.65
Ask:=99.67
High:=102.09
Change %:=-1.67

(caty)
Open:=14.32
Low:=13.75
Time:=17:18:36
Change:=-0.4
Volume:=726573
Cur:=13.84
Bid:=13.51
Ask:=13.84
High:=14.46
Change %:=-2.81

(cavm)
Open:=34.56
Low:=33.85
Time:=16:26:29
Change:=0.43
Volume:=1152910
Cur:=34.42
Bid:=34.17
Ask:=34.41
High:=34.87
Change %:=1.27

(cb)
Open:=63.71
Low:=63.07
Time:=7:52:03
Change:=-0.47
Volume:=2081443
Cur:=63.22
Bid:=61.27
Ask:=63.72
High:=63.97
Change %:=-0.74

(cbb)
Open:=3.42
Low:=3.4
Time:=7:52:03
Change:=0.07
Volume:=1262539
Cur:=3.48
Bid:=3.48
Ask:=3.71
High:=3.51
Change %:=2.05

(cbg)
Open:=22.16
Low:=20.78
Time:=7:52:03
Change:=-1.87
Volume:=15520224
Cur:=21.05
Bid:=21.05
Ask:=25.22
High:=22.16
Change %:=-8.16

(cbr)
Open:=5.0
Low:=4.93
Time:=7:52:03
Change:=-0.01
Volume:=812636
Cur:=4.99
Bid:=4.66
Ask:=5.25
High:=5.1
Change %:=-0.20

(cbu)
Open:=24.77
Low:=24.39
Time:=7:52:03
Change:=-0.2
Volume:=257518
Cur:=24.56
Bid:=24.04
Ask:=25.24
High:=24.87
Change %:=-0.81

(ccbg)
Open:=10.21
Low:=10.111
Time:=7:22:03
Change:=0.16
Volume:=29552
Cur:=10.26
Bid:=10.02
Ask:=10.28
High:=10.29
Change %:=1.58

(ccc)
Open:=15.21
Low:=15.09
Time:=7:52:03
Change:=-0.07
Volume:=488092
Cur:=15.11
Bid:=15.04
Ask:=15.59
High:=15.5
Change %:=-0.46

(cce)
Open:=29.22
Low:=28.22
Time:=16:35:01
Change:=-1.02
Volume:=6254106
Cur:=28.31
Bid:=27.01
Ask:=29.97
High:=29.25
Change %:=-3.48

(ccmp)
Open:=39.47
Low:=39.0
Time:=7:22:03
Change:=-0.5
Volume:=318938
Cur:=39.05
Bid:=28.87
Ask:=39.16
High:=40.17
Change %:=-1.26

(ccne)
Open:=13.31
Low:=13.26
Time:=7:22:03
Change:=0.27
Volume:=8610
Cur:=13.52
Bid:=9.87
Ask:=16.82
High:=13.52
Change %:=2.04

(ccoi)
Open:=15.23
Low:=15.155
Time:=7:22:03
Change:=0.04
Volume:=115029
Cur:=15.31
Bid:=14.92
Ask:=15.37
High:=15.47
Change %:=0.26

(cdzi)
Open:=10.83
Low:=10.54
Time:=7:22:03
Change:=-0.14
Volume:=24404
Cur:=10.69
Bid:=10.56
Ask:=11.61
High:=11.31
Change %:=-1.29

(cec)
Open:=38.83
Low:=38.63
Time:=16:57:08
Change:=-0.05
Volume:=99535
Cur:=38.68
Bid:=38.32
Ask:=39.07
High:=39.53
Change %:=-0.13

(ceco)
Open:=24.24
Low:=22.51
Time:=16:19:17
Change:=-1.74
Volume:=1048506
Cur:=22.57
Bid:=22.44
Ask:=23.06
High:=24.3
Change %:=-7.16

(celg)
Open:=61.18
Low:=59.92
Time:=16:00:03
Change:=0.48
Volume:=5431819
Cur:=59.96
Bid:=59.96
Ask:=59.99
High:=62.32
Change %:=0.81

(ceph)
Open:=80.16
Low:=80.06
Time:=7:22:03
Change:=-0.07
Volume:=2568000
Cur:=80.09
Bid:=80.06
Ask:=80.1
High:=80.25
Change %:=-0.09

(cern)
Open:=62.02
Low:=61.54
Time:=7:22:03
Change:=0.17
Volume:=1527054
Cur:=62.02
Bid:=62.0
Ask:=64.0
High:=63.57
Change %:=0.27

(cers)
Open:=2.82
Low:=2.8
Time:=7:22:03
Change:=0.02
Volume:=392587
Cur:=2.83
Bid:=2.26
Ask:=2.8
High:=2.89
Change %:=0.71

(cffn)
Open:=11.5
Low:=11.5
Time:=16:40:18
Change:=0.0
Volume:=721216
Cur:=11.52
Bid:=11.1
Ask:=11.92
High:=11.6
Change %:=0.00

(cfnb)
Open:=
Low:=
Time:=7:22:03
Change:=0.0
Volume:=
Cur:=15.85
Bid:=11.57
Ask:=15.81
High:=
Change %:=0.00

(cfnl)
Open:=10.75
Low:=10.75
Time:=16:40:09
Change:=0.19
Volume:=40305
Cur:=10.89
Bid:=10.47
Ask:=11.27
High:=10.95
Change %:=1.78

(cgc)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=51.8
Low:=51.49
Time:=17:06:31
Change:=-0.36
Volume:=51540
Cur:=51.51
Bid:=50.13
Ask:=51.73
High:=52.96
Change %:=-0.69

(chdx)
Open:=11.64
Low:=11.52
Time:=16:40:51
Change:=-0.02
Volume:=47587
Cur:=11.57
Bid:=11.13
Ask:=11.94
High:=11.86
Change %:=-0.17

(chg)
Open:=52.25
Low:=51.27
Time:=16:07:54
Change:=-0.68
Volume:=39530
Cur:=51.41
Bid:=49.0
Ask:=65.34
High:=52.3
Change %:=-1.31

(chh)
Open:=31.0
Low:=30.67
Time:=17:13:34
Change:=-0.35
Volume:=128713
Cur:=30.7
Bid:=30.11
Ask:=31.5
High:=31.31
Change %:=-1.13

(chkp)
Open:=57.9
Low:=57.61
Time:=7:22:03
Change:=0.1
Volume:=1725628
Cur:=57.96
Bid:=57.99
Ask:=59.33
High:=58.4
Change %:=0.17

(chrs)
Open:=4.29
Low:=4.2
Time:=7:22:03
Change:=-0.06
Volume:=797586
Cur:=4.21
Bid:=4.25
Ask:=4.53
High:=4.39
Change %:=-1.41

(chrw)
Open:=73.61
Low:=72.51
Time:=7:22:03
Change:=-1.175
Volume:=2277876
Cur:=72.705
Bid:=72.7
Ask:=74.3
High:=74.3
Change %:=-1.59

(chs)
Open:=15.41
Low:=15.2
Time:=17:27:49
Change:=-0.21
Volume:=1940555
Cur:=15.21
Bid:=14.86
Ask:=15.64
High:=15.83
Change %:=-1.36

(chsp)
Open:=16.6
Low:=16.53
Time:=16:26:45
Change:=0.1
Volume:=69848
Cur:=16.75
Bid:=15.98
Ask:=17.5
High:=16.81
Change %:=0.60

(cix)
Open:=13.89
Low:=13.691
Time:=9:29:35
Change:=-0.29
Volume:=933
Cur:=13.78
Bid:=13.69
Ask:=13.79
High:=13.89
Change %:=-2.06

(ckh)
Open:=101.7
Low:=101.7
Time:=16:11:59
Change:=-0.2
Volume:=105803
Cur:=101.91
Bid:=99.38
Ask:=106.21
High:=103.87
Change %:=-0.20

(ckp)
Open:=16.22
Low:=16.0
Time:=16:55:11
Change:=-0.19
Volume:=150321
Cur:=16.01
Bid:=15.7
Ask:=16.5
High:=16.38
Change %:=-1.17

(ckr)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=44.63
Low:=43.74
Time:=16:22:51
Change:=-0.66
Volume:=164000
Cur:=43.85
Bid:=43.06
Ask:=44.85
High:=44.98
Change %:=-1.48

(cldt)
Open:=15.37
Low:=15.26
Time:=16:30:05
Change:=0.22
Volume:=283851
Cur:=15.53
Bid:=14.8
Ask:=16.11
High:=15.85
Change %:=1.44

(clh)
Open:=53.53
Low:=52.26
Time:=16:26:54
Change:=-0.73
Volume:=542840
Cur:=53.02
Bid:=50.0
Ask:=58.31
High:=54.75
Change %:=-1.36

(clne)
Open:=15.87
Low:=15.87
Time:=7:22:03
Change:=0.01
Volume:=1926962
Cur:=15.99
Bid:=16.1
Ask:=16.48
High:=16.59
Change %:=0.06

(clny)
Open:=17.75
Low:=17.55
Time:=7:52:03
Change:=-0.07
Volume:=124221
Cur:=17.64
Bid:=17.08
Ask:=18.06
High:=17.8
Change %:=-0.40

(clp)
Open:=21.12
Low:=20.79
Time:=7:52:03
Change:=0.38
Volume:=1186135
Cur:=21.3
Bid:=8.37
Ask:=35.0
High:=21.31
Change %:=1.82

(clr)
Open:=68.01
Low:=68.0
Time:=16:34:05
Change:=-0.76
Volume:=763011
Cur:=68.13
Bid:=64.52
Ask:=69.69
High:=69.38
Change %:=-1.10

(clrt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=70.43
Low:=68.33
Time:=7:52:03
Change:=9.21
Volume:=466885
Cur:=76.26
Bid:=75.35
Ask:=94.07
High:=77.48
Change %:=13.74

(cmcsa)
Open:=24.57
Low:=24.13
Time:=7:22:03
Change:=-0.49
Volume:=21052209
Cur:=24.17
Bid:=24.08
Ask:=24.17
High:=24.6
Change %:=-1.99

(cml)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.43
Low:=3.43
Time:=16:00:15
Change:=0.05
Volume:=43623
Cur:=3.49
Bid:=3.48
Ask:=3.69
High:=3.7
Change %:=1.45

(cmn)
Open:=25.03
Low:=24.53
Time:=17:35:01
Change:=0.3
Volume:=86573
Cur:=25.17
Bid:=24.55
Ask:=25.79
High:=25.52
Change %:=1.21

(cmo)
Open:=13.06
Low:=12.78
Time:=7:52:03
Change:=-0.04
Volume:=1946680
Cur:=13.01
Bid:=12.91
Ask:=13.0
High:=13.1
Change %:=-0.31

(cmp)
Open:=82.35
Low:=82.15
Time:=7:52:03
Change:=0.57
Volume:=290162
Cur:=83.03
Bid:=8.25
Ask:=83.0
High:=83.79
Change %:=0.69

(cmtl)
Open:=27.73
Low:=27.49
Time:=7:22:03
Change:=0.03
Volume:=310496
Cur:=27.64
Bid:=27.0
Ask:=28.32
High:=28.09
Change %:=0.11

(cnbka)
Open:=26.94
Low:=26.22
Time:=7:22:03
Change:=0.37
Volume:=15043
Cur:=27.41
Bid:=23.83
Ask:=27.54
High:=27.69
Change %:=1.37

(cnc)
Open:=35.39
Low:=35.06
Time:=17:20:25
Change:=-0.22
Volume:=506155
Cur:=35.15
Bid:=34.32
Ask:=35.84
High:=35.78
Change %:=-0.62

(cnk)
Open:=19.52
Low:=19.39
Time:=7:52:03
Change:=-0.02
Volume:=661399
Cur:=19.54
Bid:=18.99
Ask:=19.85
High:=19.705
Change %:=-0.10

(cnsl)
Open:=18.29
Low:=18.16
Time:=16:43:50
Change:=0.0
Volume:=131478
Cur:=18.21
Bid:=18.05
Ask:=18.7
High:=18.377
Change %:=0.00

(cog)
Open:=72.11
Low:=72.11
Time:=7:52:03
Change:=4.87
Volume:=3395098
Cur:=75.83
Bid:=75.84
Ask:=76.85
High:=78.94
Change %:=6.86

(colb)
Open:=17.25
Low:=17.2225
Time:=7:22:03
Change:=0.25
Volume:=391593
Cur:=17.55
Bid:=17.02
Ask:=38.56
High:=17.75
Change %:=1.45

(comv)
Open:=3.16
Low:=3.039
Time:=17:21:08
Change:=-0.03
Volume:=63277
Cur:=3.11
Bid:=2.86
Ask:=3.24
High:=3.23
Change %:=-0.96

(coo)
Open:=76.85
Low:=76.17
Time:=16:59:59
Change:=-0.37
Volume:=370011
Cur:=76.48
Bid:=75.97
Ask:=91.58
High:=77.84
Change %:=-0.48

(cost)
Open:=78.39
Low:=78.25
Time:=16:05:12
Change:=-0.06
Volume:=1949323
Cur:=78.33
Bid:=78.4
Ask:=78.53
High:=79.32
Change %:=-0.08

(cov)
Open:=52.3
Low:=50.5
Time:=16:41:52
Change:=-0.89
Volume:=4721673
Cur:=50.72
Bid:=45.56
Ask:=53.95
High:=52.3
Change %:=-1.72

(cown)
Open:=3.98
Low:=3.98
Time:=7:22:03
Change:=0.07
Volume:=160577
Cur:=4.06
Bid:=3.92
Ask:=4.29
High:=4.08
Change %:=1.75

(cpa)
Open:=66.84
Low:=65.93
Time:=7:52:03
Change:=-0.81
Volume:=237147
Cur:=66.03
Bid:=65.06
Ask:=67.51
High:=66.84
Change %:=-1.21

(cpe)
Open:=7.06
Low:=6.99
Time:=16:32:46
Change:=-0.02
Volume:=468321
Cur:=7.05
Bid:=6.69
Ask:=7.35
High:=7.19
Change %:=-0.28

(cpn)
Open:=16.77
Low:=16.64
Time:=16:05:17
Change:=0.16
Volume:=2866275
Cur:=16.88
Bid:=16.36
Ask:=17.34
High:=16.96
Change %:=0.96

(cprt)
Open:=43.99
Low:=43.65
Time:=16:42:33
Change:=-0.2
Volume:=237456
Cur:=43.78
Bid:=42.84
Ask:=44.55
High:=44.52
Change %:=-0.45

(cpst)
Open:=1.49
Low:=1.48
Time:=7:22:03
Change:=0.0
Volume:=1998743
Cur:=1.49
Bid:=1.44
Ask:=1.49
High:=1.55
Change %:=0.00

(cpy)
Open:=11.414
Low:=11.17
Time:=17:27:25
Change:=-0.2
Volume:=47594
Cur:=11.22
Bid:=10.19
Ask:=12.2
High:=11.52
Change %:=-1.75

(cr)
Open:=47.59
Low:=46.14
Time:=7:52:03
Change:=-1.34
Volume:=537904
Cur:=46.27
Bid:=45.59
Ask:=46.95
High:=47.96
Change %:=-2.81

(cra)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=26.53
Low:=26.53
Time:=16:12:15
Change:=0.98
Volume:=24341
Cur:=27.6
Bid:=25.35
Ask:=29.96
High:=27.94
Change %:=3.68

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

(crdn)
Open:=32.84
Low:=31.9
Time:=7:22:03
Change:=-0.84
Volume:=275698
Cur:=32.0
Bid:=31.77
Ask:=31.99
High:=32.84
Change %:=-2.56

(cree)
Open:=31.14
Low:=30.7
Time:=7:22:03
Change:=1.53
Volume:=6999321
Cur:=32.59
Bid:=32.01
Ask:=32.2
High:=34.44
Change %:=4.93

(crmt)
Open:=34.4
Low:=33.424
Time:=16:30:00
Change:=-0.53
Volume:=49751
Cur:=33.85
Bid:=25.08
Ask:=35.59
High:=34.67
Change %:=-1.54

(crn)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=9.99
Low:=9.99
Time:=7:22:03
Change:=0.15
Volume:=21069
Cur:=10.11
Bid:=8.85
Ask:=10.85
High:=10.26
Change %:=1.51

(crs)
Open:=56.46
Low:=55.99
Time:=16:24:42
Change:=1.6
Volume:=1228967
Cur:=56.52
Bid:=55.35
Ask:=62.5
High:=59.99
Change %:=2.91

(csco)
Open:=15.96
Low:=15.83
Time:=7:22:03
Change:=0.32
Volume:=78723739
Cur:=16.01
Bid:=16.01
Ask:=16.02
High:=16.3
Change %:=2.04

(csgp)
Open:=57.4
Low:=57.4
Time:=16:45:01
Change:=1.66
Volume:=331126
Cur:=58.66
Bid:=31.08
Ask:=61.92
High:=59.48
Change %:=2.91

(cstr)
Open:=50.22
Low:=49.7
Time:=7:22:03
Change:=1.01
Volume:=1511301
Cur:=51.33
Bid:=50.06
Ask:=50.4
High:=51.69
Change %:=2.01

(csu)
Open:=8.94
Low:=8.84
Time:=7:52:03
Change:=0.0
Volume:=85915
Cur:=8.9
Bid:=8.59
Ask:=9.31
High:=9.18
Change %:=0.00

(cswc)
Open:=93.91
Low:=93.9
Time:=16:08:05
Change:=0.64
Volume:=2146
Cur:=94.68
Bid:=90.23
Ask:=100.53
High:=94.68
Change %:=0.68

(ctas)
Open:=32.71
Low:=32.49
Time:=16:28:40
Change:=-0.02
Volume:=1937516
Cur:=32.63
Bid:=31.99
Ask:=32.74
High:=32.87
Change %:=-0.06

(ctgx)
Open:=12.33
Low:=12.0
Time:=7:22:03
Change:=0.3
Volume:=45607
Cur:=12.55
Bid:=11.8
Ask:=12.87
High:=12.6
Change %:=2.45

(ctl)
Open:=37.56
Low:=37.16
Time:=17:02:40
Change:=-0.38
Volume:=4121666
Cur:=37.24
Bid:=37.14
Ask:=37.45
High:=37.83
Change %:=-1.01

(ctrp)
Open:=46.15
Low:=45.47
Time:=16:05:01
Change:=-0.09
Volume:=891038
Cur:=45.98
Bid:=45.09
Ask:=45.98
High:=46.46
Change %:=-0.20

(ctsh)
Open:=69.93
Low:=69.5
Time:=16:05:07
Change:=-0.11
Volume:=2371678
Cur:=69.77
Bid:=69.54
Ask:=69.84
High:=70.76
Change %:=-0.16

(ctxs)
Open:=69.7
Low:=69.57
Time:=16:05:00
Change:=1.88
Volume:=5230839
Cur:=72.82
Bid:=72.79
Ask:=74.07
High:=74.17
Change %:=2.65

(cvo)
Open:=6.01
Low:=5.86
Time:=7:52:03
Change:=-0.1
Volume:=368482
Cur:=5.89
Bid:=5.56
Ask:=6.2
High:=6.09
Change %:=-1.67

(cvx)
Open:=105.15
Low:=104.43
Time:=7:52:03
Change:=-0.6
Volume:=6490815
Cur:=105.03
Bid:=105.03
Ask:=105.04
High:=105.85
Change %:=-0.57

(cxs)
Open:=10.81
Low:=10.66
Time:=7:52:03
Change:=-0.08
Volume:=439651
Cur:=10.69
Bid:=10.53
Ask:=11.05
High:=10.8921
Change %:=-0.74

(cyh)
Open:=24.69
Low:=24.55
Time:=17:45:25
Change:=0.16
Volume:=2595358
Cur:=24.87
Bid:=26.3
Ask:=26.9
High:=25.68
Change %:=0.65

(cyn)
Open:=53.56
Low:=53.27
Time:=17:34:22
Change:=0.32
Volume:=322760
Cur:=53.71
Bid:=51.82
Ask:=54.54
High:=53.88
Change %:=0.60

(cypb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.27
Low:=1.22
Time:=7:22:03
Change:=0.0
Volume:=219809
Cur:=1.23
Bid:=1.24
Ask:=1.48
High:=1.28
Change %:=0.00

(cytr)
Open:=0.4239
Low:=0.406
Time:=7:22:03
Change:=0.014
Volume:=5242001
Cur:=0.419
Bid:=0.4072
Ask:=0.4288
High:=0.4383
Change %:=3.46

(dakt)
Open:=9.99
Low:=9.82
Time:=7:22:03
Change:=-0.12
Volume:=113047
Cur:=9.92
Bid:=9.53
Ask:=10.23
High:=10.1146
Change %:=-1.20

(dal)
Open:=7.73
Low:=7.56
Time:=7:52:03
Change:=0.02
Volume:=16710067
Cur:=7.63
Bid:=7.58
Ask:=7.68
High:=7.82
Change %:=0.26

(dar)
Open:=17.17
Low:=16.88
Time:=16:55:04
Change:=-0.27
Volume:=1034549
Cur:=16.93
Bid:=16.95
Ask:=17.29
High:=17.38
Change %:=-1.57

(dbd)
Open:=31.5
Low:=30.44
Time:=7:52:03
Change:=-0.87
Volume:=650298
Cur:=30.54
Bid:=29.96
Ask:=31.21
High:=31.57
Change %:=-2.77

(dbtk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=52.72
Low:=52.29
Time:=7:52:03
Change:=0.02
Volume:=6634954
Cur:=52.3
Bid:=52.33
Ask:=52.34
High:=53.64
Change %:=0.04

(ddic)
Open:=8.83
Low:=8.17
Time:=17:08:53
Change:=-0.02
Volume:=110647
Cur:=8.82
Bid:=8.12
Ask:=8.45
High:=8.9836
Change %:=-0.23

(ddmx)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=79.45
Low:=79.12
Time:=7:52:03
Change:=-0.03
Volume:=6075624
Cur:=79.39
Bid:=79.35
Ask:=79.62
High:=80.63
Change %:=-0.04

(deck)
Open:=92.99
Low:=92.07
Time:=7:22:03
Change:=1.07
Volume:=1796535
Cur:=92.6
Bid:=90.55
Ask:=91.04
High:=95.13
Change %:=1.17

(dei)
Open:=19.79
Low:=19.6
Time:=7:52:03
Change:=0.12
Volume:=1348767
Cur:=19.9
Bid:=19.35
Ask:=20.41
High:=20.1
Change %:=0.61

(dell)
Open:=16.41
Low:=16.4
Time:=7:22:03
Change:=0.115
Volume:=14308848
Cur:=16.56
Bid:=16.55
Ask:=16.6
High:=16.77
Change %:=0.70

(dest)
Open:=16.66
Low:=16.62
Time:=7:22:03
Change:=-0.31
Volume:=253831
Cur:=16.69
Bid:=16.51
Ask:=16.68
High:=17.24
Change %:=-1.82

(dfz)
Open:=11.26
Low:=11.22
Time:=16:41:39
Change:=0.06
Volume:=6402
Cur:=11.32
Bid:=11.11
Ask:=11.38
High:=11.35
Change %:=0.53

(dgi)
Open:=26.3
Low:=26.1
Time:=16:51:17
Change:=-0.15
Volume:=163344
Cur:=26.15
Bid:=25.53
Ask:=26.77
High:=26.6
Change %:=-0.57

(dhil)
Open:=76.69
Low:=76.0
Time:=16:08:13
Change:=1.06
Volume:=14644
Cur:=77.75
Bid:=77.0
Ask:=97.4
High:=79.92
Change %:=1.38

(dhr)
Open:=49.24
Low:=48.75
Time:=16:49:01
Change:=-0.38
Volume:=5131471
Cur:=48.85
Bid:=48.45
Ask:=49.09
High:=49.645
Change %:=-0.77

(dis)
Open:=39.46
Low:=39.185
Time:=7:52:03
Change:=-0.12
Volume:=10785396
Cur:=39.4
Bid:=39.4
Ask:=39.41
High:=39.83
Change %:=-0.30

(dk)
Open:=16.33
Low:=16.2
Time:=16:56:13
Change:=-0.02
Volume:=137339
Cur:=16.34
Bid:=16.21
Ask:=16.74
High:=16.795
Change %:=-0.12

(dlb)
Open:=43.05
Low:=42.8
Time:=7:52:03
Change:=-0.04
Volume:=351019
Cur:=43.17
Bid:=42.32
Ask:=43.99
High:=43.62
Change %:=-0.09

(dllr)
Open:=21.43
Low:=21.2
Time:=16:33:44
Change:=0.11
Volume:=202744
Cur:=21.46
Bid:=20.89
Ask:=21.45
High:=21.707
Change %:=0.52

(dltr)
Open:=66.82
Low:=66.26
Time:=16:05:41
Change:=-0.4
Volume:=1247975
Cur:=66.51
Bid:=66.54
Ask:=67.19
High:=67.14
Change %:=-0.60

(dm)
Open:=7.95
Low:=7.83
Time:=16:44:15
Change:=0.09
Volume:=158991
Cur:=8.04
Bid:=7.73
Ask:=8.42
High:=8.17
Change %:=1.13

(dmrc)
Open:=39.13
Low:=39.01
Time:=7:22:03
Change:=1.27
Volume:=40251
Cur:=40.04
Bid:=38.1
Ask:=43.63
High:=40.68
Change %:=3.28

(dnbk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=37.29
Low:=37.03
Time:=7:22:03
Change:=-0.28
Volume:=2027871
Cur:=37.03
Bid:=37.03
Ask:=37.12
High:=38.31
Change %:=-0.75

(dnr)
Open:=19.79
Low:=19.5
Time:=7:52:03
Change:=-0.25
Volume:=3168421
Cur:=19.55
Bid:=19.05
Ask:=20.05
High:=20.15
Change %:=-1.26

(drc)
Open:=53.19
Low:=53.19
Time:=16:12:58
Change:=-0.13
Volume:=778762
Cur:=53.3
Bid:=48.38
Ask:=85.2
High:=54.52
Change %:=-0.24

(dri)
Open:=51.42
Low:=50.64
Time:=16:14:21
Change:=-0.61
Volume:=1459679
Cur:=50.65
Bid:=50.09
Ask:=50.64
High:=51.78
Change %:=-1.19

(driv)
Open:=30.02
Low:=29.53
Time:=7:22:03
Change:=0.21
Volume:=608053
Cur:=30.22
Bid:=26.7
Ask:=26.95
High:=30.49
Change %:=0.70

(drl)
Open:=1.81
Low:=1.68
Time:=7:52:03
Change:=0.02
Volume:=715440
Cur:=1.83
Bid:=1.62
Ask:=1.85
High:=1.86
Change %:=1.10

(dtsi)
Open:=35.52
Low:=35.09
Time:=17:35:01
Change:=-0.07
Volume:=302537
Cur:=35.31
Bid:=34.62
Ask:=36.18
High:=35.75
Change %:=-0.20

(dtv)
Open:=51.36
Low:=50.955
Time:=16:05:31
Change:=-0.16
Volume:=4673021
Cur:=51.28
Bid:=51.1
Ask:=51.27
High:=51.73
Change %:=-0.31

(dva)
Open:=83.0
Low:=82.34
Time:=7:52:03
Change:=0.41
Volume:=983740
Cur:=83.06
Bid:=83.06
Ask:=83.8
High:=83.47
Change %:=0.50

(dvn)
Open:=81.46
Low:=79.8
Time:=7:52:03
Change:=-1.64
Volume:=4204276
Cur:=79.97
Bid:=79.02
Ask:=80.06
High:=82.29
Change %:=-2.01

(dvox)
Open:=7.02
Low:=6.735
Time:=7:22:03
Change:=-0.2
Volume:=44468
Cur:=6.79
Bid:=6.19
Ask:=10.4
High:=7.12
Change %:=-2.86

(dw)
Open:=21.34
Low:=21.22
Time:=7:52:03
Change:=-0.06
Volume:=93171
Cur:=21.31
Bid:=20.69
Ask:=21.81
High:=22.14
Change %:=-0.28

(dwa)
Open:=22.01
Low:=21.35
Time:=16:43:12
Change:=-0.58
Volume:=1967139
Cur:=21.5
Bid:=21.12
Ask:=21.98
High:=22.02
Change %:=-2.63

(dxpe)
Open:=27.5
Low:=25.86
Time:=7:22:03
Change:=1.6
Volume:=159564
Cur:=26.9
Bid:=10.0
Ask:=30.2
High:=27.5
Change %:=6.32

(dy)
Open:=16.96
Low:=16.73
Time:=7:52:03
Change:=0.07
Volume:=279853
Cur:=17.06
Bid:=16.59
Ask:=17.51
High:=17.2
Change %:=0.41

(dyn)
Open:=5.73
Low:=5.66
Time:=7:52:03
Change:=0.17
Volume:=2221691
Cur:=5.91
Bid:=5.92
Ask:=6.0
High:=6.04
Change %:=2.96

(ebay)
Open:=33.23
Low:=33.06
Time:=7:22:03
Change:=-0.01
Volume:=7409252
Cur:=33.35
Bid:=33.28
Ask:=33.43
High:=33.78
Change %:=-0.03

(ebsb)
Open:=13.39
Low:=13.31
Time:=16:40:42
Change:=0.26
Volume:=8406
Cur:=13.59
Bid:=11.95
Ask:=14.26
High:=13.6
Change %:=1.95

(ecpg)
Open:=26.85
Low:=26.39
Time:=16:26:38
Change:=0.48
Volume:=239981
Cur:=27.43
Bid:=27.42
Ask:=28.04
High:=27.6
Change %:=1.78

(edr)
Open:=8.76
Low:=8.65
Time:=7:52:03
Change:=0.03
Volume:=378197
Cur:=8.82
Bid:=8.52
Ask:=9.16
High:=8.9
Change %:=0.34

(eeft)
Open:=16.93
Low:=16.73
Time:=7:22:03
Change:=0.2
Volume:=325392
Cur:=17.06
Bid:=16.51
Ask:=17.39
High:=17.08
Change %:=1.19

(egn)
Open:=60.24
Low:=59.4
Time:=16:14:50
Change:=-0.21
Volume:=530578
Cur:=59.75
Bid:=43.77
Ask:=60.3
High:=61.55
Change %:=-0.35

(egov)
Open:=12.5
Low:=12.21
Time:=17:22:47
Change:=0.3
Volume:=161904
Cur:=12.8
Bid:=12.36
Ask:=12.79
High:=12.98
Change %:=2.40

(egy)
Open:=6.91
Low:=6.76
Time:=7:52:03
Change:=-0.13
Volume:=647510
Cur:=6.8
Bid:=6.76
Ask:=7.09
High:=7.06
Change %:=-1.88

(ek)
Open:=2.4095
Low:=2.4095
Time:=7:52:03
Change:=0.1
Volume:=14295197
Cur:=2.52
Bid:=2.41
Ask:=2.5
High:=2.58
Change %:=4.13

(elos)
Open:=12.03
Low:=12.02
Time:=7:22:03
Change:=0.03
Volume:=140539
Cur:=12.13
Bid:=11.7
Ask:=12.51
High:=12.311
Change %:=0.25

(els)
Open:=65.47
Low:=64.29
Time:=17:21:26
Change:=-0.61
Volume:=524762
Cur:=64.65
Bid:=63.23
Ask:=66.07
High:=65.62
Change %:=-0.93

(endp)
Open:=37.82
Low:=37.43
Time:=7:22:03
Change:=-0.31
Volume:=653351
Cur:=37.44
Bid:=37.3
Ask:=37.45
High:=38.11
Change %:=-0.82

(enh)
Open:=41.23
Low:=41.13
Time:=7:52:03
Change:=-0.1
Volume:=411568
Cur:=41.19
Bid:=40.37
Ask:=42.09
High:=41.81
Change %:=-0.24

(enoc)
Open:=16.49
Low:=16.2529
Time:=17:20:53
Change:=0.26
Volume:=155291
Cur:=16.77
Bid:=16.42
Ask:=16.9
High:=16.9
Change %:=1.57

(ens)
Open:=33.15
Low:=31.94
Time:=17:01:15
Change:=-0.87
Volume:=373832
Cur:=32.28
Bid:=31.87
Ask:=32.94
High:=33.15
Change %:=-2.62

(ep)
Open:=20.84
Low:=20.66
Time:=17:16:47
Change:=-0.21
Volume:=6590294
Cur:=20.71
Bid:=20.56
Ask:=20.97
High:=21.18
Change %:=-1.00

(epax)
Open:=8.44
Low:=8.2
Time:=7:22:03
Change:=-0.03
Volume:=81655
Cur:=8.41
Bid:=8.25
Ask:=10.2
High:=8.6
Change %:=-0.36

(epic)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=17.11
Low:=16.95
Time:=7:52:03
Change:=0.01
Volume:=162973
Cur:=17.13
Bid:=16.65
Ask:=17.6
High:=17.38
Change %:=0.06

(epm)
Open:=7.34
Low:=7.32
Time:=9:29:35
Change:=0.2
Volume:=56448
Cur:=7.52
Bid:=7.03
Ask:=8.07
High:=7.54
Change %:=2.73

(eqy)
Open:=19.47
Low:=19.3
Time:=7:52:03
Change:=-0.06
Volume:=230331
Cur:=19.34
Bid:=18.86
Ask:=19.9
High:=19.63
Change %:=-0.31

(erie)
Open:=73.44
Low:=73.29
Time:=7:22:03
Change:=0.21
Volume:=36193
Cur:=73.48
Bid:=71.35
Ask:=76.01
High:=74.28
Change %:=0.29

(erts)
Open:=22.91
Low:=22.52
Time:=16:00:11
Change:=-0.41
Volume:=4846756
Cur:=22.56
Bid:=22.5
Ask:=22.58
High:=23.06
Change %:=-1.78

(ese)
Open:=35.27
Low:=34.84
Time:=7:52:03
Change:=-0.23
Volume:=100496
Cur:=34.98
Bid:=34.26
Ask:=35.79
High:=35.55
Change %:=-0.65

(esgr)
Open:=105.0
Low:=104.73
Time:=7:22:03
Change:=1.31
Volume:=7647
Cur:=106.21
Bid:=105.6
Ask:=112.37
High:=106.96
Change %:=1.25

(esl)
Open:=75.35
Low:=74.52
Time:=16:12:30
Change:=-0.23
Volume:=281773
Cur:=74.84
Bid:=73.21
Ask:=78.91
High:=75.81
Change %:=-0.31

(esrx)
Open:=54.2
Low:=53.89
Time:=7:22:03
Change:=-0.34
Volume:=9866019
Cur:=54.16
Bid:=54.14
Ask:=54.16
High:=55.07
Change %:=-0.62

(ess)
Open:=138.29
Low:=137.3711
Time:=7:52:03
Change:=-0.71
Volume:=213885
Cur:=138.36
Bid:=135.01
Ask:=141.92
High:=140.07
Change %:=-0.51

(etm)
Open:=7.76
Low:=7.67
Time:=17:13:25
Change:=0.36
Volume:=120694
Cur:=8.11
Bid:=7.74
Ask:=8.42
High:=8.12
Change %:=4.65

(evr)
Open:=29.2
Low:=28.92
Time:=16:08:29
Change:=0.12
Volume:=428449
Cur:=29.32
Bid:=28.8
Ask:=37.08
High:=30.17
Change %:=0.41

(exas)
Open:=8.46
Low:=8.38
Time:=17:04:20
Change:=0.05
Volume:=377533
Cur:=8.52
Bid:=8.15
Ask:=8.52
High:=8.755
Change %:=0.59

(exbd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.02
Low:=22.82
Time:=16:01:00
Change:=0.11
Volume:=35664
Cur:=23.17
Bid:=23.15
Ask:=23.86
High:=23.27
Change %:=0.48

(exp)
Open:=24.57
Low:=23.7
Time:=17:08:41
Change:=-0.34
Volume:=450997
Cur:=24.4
Bid:=18.05
Ask:=31.19
High:=24.75
Change %:=-1.37

(expd)
Open:=47.57
Low:=47.55
Time:=16:05:10
Change:=0.42
Volume:=1492020
Cur:=48.02
Bid:=47.31
Ask:=48.04
High:=48.5
Change %:=0.88

(expe)
Open:=29.68
Low:=28.6
Time:=16:06:00
Change:=-0.77
Volume:=6428824
Cur:=28.99
Bid:=30.3
Ask:=30.82
High:=29.72
Change %:=-2.59

(exxi)
Open:=33.3
Low:=32.89
Time:=17:35:03
Change:=-0.32
Volume:=560013
Cur:=33.04
Bid:=32.99
Ask:=33.29
High:=33.6695
Change %:=-0.96

(fast)
Open:=33.24
Low:=33.22
Time:=16:03:11
Change:=0.59
Volume:=2949932
Cur:=33.86
Bid:=33.89
Ask:=34.6
High:=34.29
Change %:=1.77

(fbn)
Open:=3.98
Low:=3.96
Time:=7:52:03
Change:=0.05
Volume:=181470
Cur:=4.01
Bid:=3.81
Ask:=4.29
High:=4.02
Change %:=1.26

(fbnc)
Open:=9.85
Low:=9.81
Time:=7:22:03
Change:=0.23
Volume:=52896
Cur:=10.0
Bid:=7.29
Ask:=14.0
High:=10.0
Change %:=2.35

(fbp)
Open:=4.56
Low:=4.39
Time:=7:52:03
Change:=-0.01
Volume:=89150
Cur:=4.39
Bid:=4.39
Ask:=4.73
High:=4.59
Change %:=-0.23

(fcel)
Open:=1.3
Low:=1.3
Time:=16:00:41
Change:=0.05
Volume:=1254553
Cur:=1.36
Bid:=1.32
Ask:=1.35
High:=1.39
Change %:=3.82

(fcnca)
Open:=181.975
Low:=179.95
Time:=7:22:03
Change:=0.35
Volume:=10608
Cur:=180.11
Bid:=164.5
Ask:=198.72
High:=183.18
Change %:=0.19

(fcs)
Open:=15.51
Low:=15.27
Time:=7:52:03
Change:=-0.2
Volume:=2563994
Cur:=15.31
Bid:=15.23
Ask:=15.77
High:=15.79
Change %:=-1.29

(fcx)
Open:=54.35
Low:=54.0
Time:=17:04:15
Change:=-0.41
Volume:=11683022
Cur:=54.04
Bid:=54.07
Ask:=54.12
High:=54.94
Change %:=-0.75

(fdx)
Open:=89.44
Low:=87.74
Time:=7:52:03
Change:=-1.28
Volume:=3451172
Cur:=87.86
Bid:=87.73
Ask:=88.29
High:=90.1795
Change %:=-1.44

(feic)
Open:=33.47
Low:=32.96
Time:=17:14:53
Change:=-0.57
Volume:=497241
Cur:=33.07
Bid:=32.36
Ask:=33.83
High:=34.1
Change %:=-1.69

(ffic)
Open:=12.57
Low:=12.4075
Time:=16:16:00
Change:=-0.02
Volume:=116588
Cur:=12.51
Bid:=12.1
Ask:=12.86
High:=12.73
Change %:=-0.16

(ffiv)
Open:=95.3401
Low:=93.84
Time:=7:22:03
Change:=-0.635
Volume:=2078784
Cur:=94.265
Bid:=94.27
Ask:=94.49
High:=96.5
Change %:=-0.67

(fisv)
Open:=61.34
Low:=60.99
Time:=16:06:36
Change:=-0.05
Volume:=900789
Cur:=61.4
Bid:=59.68
Ask:=61.42
High:=62.09
Change %:=-0.08

(flex)
Open:=6.54
Low:=6.43
Time:=7:22:03
Change:=-0.09
Volume:=2847391
Cur:=6.46
Bid:=6.31
Ask:=6.44
High:=6.59
Change %:=-1.37

(flir)
Open:=27.65
Low:=27.4
Time:=16:06:34
Change:=-0.13
Volume:=2175429
Cur:=27.55
Bid:=26.96
Ask:=27.55
High:=27.7325
Change %:=-0.47

(flo)
Open:=22.3
Low:=21.99
Time:=7:52:03
Change:=-0.27
Volume:=853476
Cur:=22.03
Bid:=21.53
Ask:=22.63
High:=22.59
Change %:=-1.21

(flr)
Open:=64.55
Low:=63.18
Time:=16:48:20
Change:=-1.07
Volume:=1618516
Cur:=63.32
Bid:=63.32
Ask:=63.64
High:=65.36
Change %:=-1.66

(fls)
Open:=102.22
Low:=97.9
Time:=7:52:03
Change:=-4.9
Volume:=1686191
Cur:=98.15
Bid:=97.37
Ask:=98.61
High:=103.09
Change %:=-4.75

(flws)
Open:=2.94
Low:=2.94
Time:=16:30:00
Change:=0.12
Volume:=81979
Cur:=3.05
Bid:=2.66
Ask:=3.52
High:=3.15
Change %:=4.10

(fmbi)
Open:=11.93
Low:=11.85
Time:=16:45:39
Change:=0.11
Volume:=337546
Cur:=11.99
Bid:=11.56
Ask:=11.99
High:=12.1
Change %:=0.93

(fmc)
Open:=88.81
Low:=88.2
Time:=7:52:03
Change:=-0.25
Volume:=923163
Cur:=88.38
Bid:=86.34
Ask:=91.58
High:=89.6
Change %:=-0.28

(fmd)
Open:=1.56
Low:=1.53
Time:=16:13:19
Change:=0.05
Volume:=129994
Cur:=1.61
Bid:=0.99
Ask:=1.88
High:=1.62
Change %:=3.21

(fnsr)
Open:=18.52
Low:=17.7
Time:=7:22:03
Change:=-0.68
Volume:=3133833
Cur:=17.78
Bid:=17.8
Ask:=17.92
High:=18.84
Change %:=-3.68

(fosl)
Open:=125.44
Low:=124.9
Time:=17:30:58
Change:=1.71
Volume:=571561
Cur:=126.73
Bid:=125.88
Ask:=129.03
High:=129.8
Change %:=1.37

(frx)
Open:=37.41
Low:=37.1
Time:=16:48:31
Change:=-0.24
Volume:=2455096
Cur:=37.13
Bid:=36.75
Ask:=37.95
High:=37.75
Change %:=-0.64

(fsii)
Open:=2.72
Low:=2.7106
Time:=7:22:03
Change:=0.02
Volume:=244952
Cur:=2.77
Bid:=2.72
Ask:=2.79
High:=2.82
Change %:=0.73

(fslr)
Open:=116.55
Low:=116.0
Time:=7:22:03
Change:=1.05
Volume:=1047918
Cur:=117.65
Bid:=117.04
Ask:=117.76
High:=119.79
Change %:=0.90

(fsp)
Open:=12.45
Low:=12.37
Time:=17:00:51
Change:=0.09
Volume:=185046
Cur:=12.49
Bid:=12.31
Ask:=12.9
High:=12.6
Change %:=0.73

(fst)
Open:=25.63
Low:=25.33
Time:=16:17:56
Change:=0.02
Volume:=3868796
Cur:=25.71
Bid:=25.71
Ask:=26.18
High:=26.1
Change %:=0.08

(fsys)
Open:=21.98
Low:=21.658
Time:=17:00:00
Change:=-0.16
Volume:=204136
Cur:=21.84
Bid:=21.5
Ask:=22.31
High:=22.44
Change %:=-0.73

(fto)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=7.52
Low:=7.44
Time:=16:19:45
Change:=-0.04
Volume:=11253499
Cur:=7.47
Bid:=7.46
Ask:=7.48
High:=7.64
Change %:=-0.53

(fwrd)
Open:=32.1
Low:=31.76
Time:=7:22:03
Change:=-0.28
Volume:=117055
Cur:=31.8
Bid:=31.18
Ask:=32.48
High:=32.49
Change %:=-0.87

(g)
Open:=16.74
Low:=16.61
Time:=7:52:03
Change:=0.01
Volume:=204289
Cur:=16.79
Bid:=16.37
Ask:=17.24
High:=16.95
Change %:=0.06

(gain)
Open:=7.02
Low:=7.0
Time:=16:20:37
Change:=0.06
Volume:=56751
Cur:=7.04
Bid:=7.0
Ask:=7.33
High:=7.2189
Change %:=0.86

(gbdc)
Open:=15.62
Low:=15.42
Time:=16:40:57
Change:=0.06
Volume:=50963
Cur:=15.6
Bid:=15.41
Ask:=16.04
High:=15.66
Change %:=0.39

(gbl)
Open:=48.3355
Low:=48.12
Time:=16:03:24
Change:=0.3
Volume:=4504
Cur:=48.48
Bid:=46.26
Ask:=50.21
High:=48.5
Change %:=0.62

(gd)
Open:=68.54
Low:=67.66
Time:=7:52:03
Change:=-0.88
Volume:=2520785
Cur:=67.75
Bid:=65.23
Ask:=67.81
High:=69.67
Change %:=-1.28

(ge)
Open:=18.14
Low:=18.09
Time:=7:52:03
Change:=0.0
Volume:=47815802
Cur:=18.11
Bid:=18.11
Ask:=18.14
High:=18.46
Change %:=0.00

(gef)
Open:=62.41
Low:=61.34
Time:=16:13:27
Change:=-0.78
Volume:=115040
Cur:=61.48
Bid:=45.47
Ask:=65.97
High:=62.58
Change %:=-1.25

(geoi)
Open:=26.25
Low:=25.33
Time:=17:13:08
Change:=-0.71
Volume:=223642
Cur:=25.53
Bid:=25.56
Ask:=26.18
High:=26.74
Change %:=-2.71

(get)
Open:=30.33
Low:=29.53
Time:=7:52:03
Change:=-0.79
Volume:=755147
Cur:=29.62
Bid:=29.23
Ask:=29.88
High:=30.4
Change %:=-2.60

(ggp)
Open:=16.69
Low:=16.67
Time:=17:07:55
Change:=0.18
Volume:=3812812
Cur:=16.84
Bid:=16.72
Ask:=16.84
High:=17.15
Change %:=1.08

(ggs)
Open:=17.15
Low:=17.09
Time:=16:13:28
Change:=0.28
Volume:=106619
Cur:=17.4
Bid:=12.49
Ask:=18.88
High:=17.57
Change %:=1.64

(gild)
Open:=42.89
Low:=42.75
Time:=7:22:03
Change:=0.2
Volume:=6974244
Cur:=43.17
Bid:=43.03
Ask:=43.23
High:=43.48
Change %:=0.47

(gksr)
Open:=34.29
Low:=33.88
Time:=16:27:55
Change:=-0.3
Volume:=54157
Cur:=33.99
Bid:=33.25
Ask:=34.75
High:=34.59
Change %:=-0.87

(glad)
Open:=8.98
Low:=8.9
Time:=7:22:03
Change:=0.02
Volume:=60966
Cur:=9.05
Bid:=9.05
Ask:=9.38
High:=9.09
Change %:=0.22

(glng)
Open:=36.82
Low:=36.61
Time:=16:30:55
Change:=0.6
Volume:=441159
Cur:=37.89
Bid:=37.08
Ask:=38.67
High:=38.21
Change %:=1.61

(gmcr)
Open:=103.76
Low:=101.57
Time:=16:05:32
Change:=14.46
Volume:=9226229
Cur:=102.57
Bid:=102.42
Ask:=102.59
High:=107.27
Change %:=16.41

(gmt)
Open:=37.09
Low:=37.09
Time:=16:06:14
Change:=2.03
Volume:=851799
Cur:=38.8
Bid:=38.8
Ask:=38.82
High:=39.97
Change %:=5.52

(gntx)
Open:=29.1
Low:=28.8
Time:=7:22:03
Change:=-0.18
Volume:=988571
Cur:=28.84
Bid:=28.15
Ask:=29.49
High:=29.61
Change %:=-0.62

(goog)
Open:=605.19
Low:=603.0
Time:=7:22:03
Change:=3.72
Volume:=3075879
Cur:=610.94
Bid:=610.2
Ask:=610.94
High:=615.98
Change %:=0.61

(gps)
Open:=19.68
Low:=19.5
Time:=7:52:03
Change:=0.56
Volume:=9277738
Cur:=19.52
Bid:=19.32
Ask:=19.6
High:=20.0
Change %:=2.95

(grb)
Open:=11.03
Low:=11.01
Time:=7:52:03
Change:=-0.01
Volume:=121056
Cur:=11.01
Bid:=11.02
Ask:=11.11
High:=11.04
Change %:=-0.09

(grmn)
Open:=32.14
Low:=31.78
Time:=7:22:03
Change:=-0.05
Volume:=640270
Cur:=32.1
Bid:=32.1
Ask:=32.49
High:=32.41
Change %:=-0.16

(gsat)
Open:=1.09
Low:=1.09
Time:=7:22:03
Change:=0.03
Volume:=201521
Cur:=1.12
Bid:=1.07
Ask:=1.15
High:=1.13
Change %:=2.75

(gsbc)
Open:=18.32
Low:=18.05
Time:=17:30:00
Change:=0.13
Volume:=19155
Cur:=18.44
Bid:=18.03
Ask:=19.14
High:=18.48
Change %:=0.71

(gsm)
Open:=22.65
Low:=22.49
Time:=7:22:03
Change:=-0.13
Volume:=560317
Cur:=22.59
Bid:=22.25
Ask:=22.97
High:=23.28
Change %:=-0.57

(gti)
Open:=20.01
Low:=19.28
Time:=7:52:03
Change:=-1.81
Volume:=6800138
Cur:=19.52
Bid:=11.1
Ask:=22.2
High:=20.43
Change %:=-8.49

(gty)
Open:=24.67
Low:=24.46
Time:=16:03:06
Change:=-0.03
Volume:=134987
Cur:=24.64
Bid:=22.55
Ask:=25.96
High:=24.75
Change %:=-0.12

(gymb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.02
Low:=1.01
Time:=7:22:03
Change:=-0.01
Volume:=663624
Cur:=1.02
Bid:=1.01
Ask:=1.09
High:=1.07
Change %:=-0.97

(hal)
Open:=55.12
Low:=54.86
Time:=7:52:03
Change:=-0.14
Volume:=11212351
Cur:=54.87
Bid:=54.81
Ask:=54.87
High:=56.24
Change %:=-0.25

(halo)
Open:=6.84
Low:=6.78
Time:=7:22:03
Change:=0.07
Volume:=246141
Cur:=6.87
Bid:=6.49
Ask:=7.14
High:=7.04
Change %:=1.03

(hans)
Open:=75.21
Low:=75.06
Time:=7:22:03
Change:=2.1
Volume:=1246910
Cur:=77.3
Bid:=76.74
Ask:=77.3
High:=78.71
Change %:=2.79

(hbcp)
Open:=14.41
Low:=14.41
Time:=7:22:03
Change:=0.1
Volume:=35832
Cur:=14.56
Bid:=14.26
Ask:=15.54
High:=14.56
Change %:=0.69

(hckt)
Open:=4.62
Low:=4.39
Time:=7:22:03
Change:=-0.16
Volume:=115858
Cur:=4.48
Bid:=3.95
Ask:=5.25
High:=4.62
Change %:=-3.45

(hcp)
Open:=36.64
Low:=36.3
Time:=7:52:03
Change:=0.04
Volume:=2991313
Cur:=36.65
Bid:=36.21
Ask:=36.85
High:=36.91
Change %:=0.11

(hd)
Open:=35.63
Low:=35.06
Time:=7:52:03
Change:=-0.475
Volume:=13695141
Cur:=35.15
Bid:=35.14
Ask:=35.15
High:=36.1099
Change %:=-1.33

(he)
Open:=24.09
Low:=23.73
Time:=7:52:03
Change:=-0.31
Volume:=330141
Cur:=23.75
Bid:=23.77
Ask:=24.2
High:=24.11
Change %:=-1.29

(hees)
Open:=12.06
Low:=11.22
Time:=16:30:52
Change:=0.1
Volume:=125711
Cur:=12.1
Bid:=11.67
Ask:=12.5
High:=12.57
Change %:=0.83

(hele)
Open:=32.59
Low:=32.17
Time:=7:22:03
Change:=-0.37
Volume:=191344
Cur:=32.22
Bid:=31.67
Ask:=33.03
High:=32.84
Change %:=-1.14

(hgr)
Open:=22.01
Low:=20.18
Time:=7:52:03
Change:=-1.68
Volume:=1152613
Cur:=20.92
Bid:=18.99
Ask:=25.93
High:=22.59
Change %:=-7.43

(hgsi)
Open:=20.72
Low:=20.16
Time:=7:22:03
Change:=-0.44
Volume:=2559687
Cur:=20.18
Bid:=20.2
Ask:=20.59
High:=20.91
Change %:=-2.13

(hhgp)
Open:=6.04
Low:=5.85
Time:=7:22:03
Change:=-0.07
Volume:=88194
Cur:=5.95
Bid:=5.82
Ask:=6.07
High:=6.07
Change %:=-1.16

(hibb)
Open:=39.65
Low:=39.0
Time:=7:22:03
Change:=0.06
Volume:=312902
Cur:=39.52
Bid:=38.65
Ask:=40.31
High:=40.0
Change %:=0.15

(hig)
Open:=23.06
Low:=23.06
Time:=7:52:03
Change:=0.3
Volume:=6087128
Cur:=23.38
Bid:=23.31
Ask:=23.61
High:=23.67
Change %:=1.30

(hk)
Open:=38.32
Low:=38.26
Time:=16:53:18
Change:=-0.03
Volume:=18865682
Cur:=38.26
Bid:=38.25
Ask:=38.33
High:=38.34
Change %:=-0.08

(hls)
Open:=24.72
Low:=24.33
Time:=7:52:03
Change:=1.15
Volume:=2620708
Cur:=24.52
Bid:=24.04
Ask:=25.24
High:=25.38
Change %:=4.92

(hma)
Open:=9.55
Low:=9.3
Time:=7:52:03
Change:=0.29
Volume:=9191636
Cur:=9.59
Bid:=9.21
Ask:=10.23
High:=9.99
Change %:=3.12

(hme)
Open:=65.12
Low:=64.51
Time:=17:33:39
Change:=-0.17
Volume:=243281
Cur:=65.05
Bid:=64.51
Ask:=66.02
High:=65.85
Change %:=-0.26

(hmsy)
Open:=73.92
Low:=73.544
Time:=7:22:03
Change:=1.05
Volume:=187247
Cur:=74.65
Bid:=67.0
Ask:=170.32
High:=74.7
Change %:=1.43

(hog)
Open:=44.03
Low:=43.25
Time:=16:32:25
Change:=-0.47
Volume:=3810741
Cur:=43.46
Bid:=42.69
Ask:=43.45
High:=44.4
Change %:=-1.07

(hott)
Open:=7.43
Low:=7.38
Time:=7:22:03
Change:=0.05
Volume:=371013
Cur:=7.4
Bid:=7.35
Ask:=7.4
High:=7.61
Change %:=0.68

(hp)
Open:=70.39
Low:=70.03
Time:=7:52:03
Change:=1.37
Volume:=1510774
Cur:=71.76
Bid:=60.5
Ask:=89.68
High:=72.52
Change %:=1.95

(hpq)
Open:=36.67
Low:=36.12
Time:=7:52:03
Change:=-0.57
Volume:=14503354
Cur:=36.23
Bid:=36.24
Ask:=36.26
High:=36.88
Change %:=-1.55

(hpt)
Open:=24.85
Low:=24.56
Time:=17:16:42
Change:=0.27
Volume:=825123
Cur:=25.07
Bid:=24.84
Ask:=25.37
High:=25.33
Change %:=1.09

(hpy)
Open:=20.05
Low:=19.86
Time:=7:52:03
Change:=1.84
Volume:=1219084
Cur:=21.19
Bid:=20.5
Ask:=26.36
High:=22.17
Change %:=9.51

(hrg)
Open:=5.36
Low:=5.26
Time:=7:52:03
Change:=-0.01
Volume:=27512
Cur:=5.35
Bid:=4.84
Ask:=5.47
High:=5.48
Change %:=-0.19

(hrs)
Open:=41.3
Low:=40.41
Time:=17:23:49
Change:=-0.86
Volume:=1612946
Cur:=40.42
Bid:=40.5
Ask:=40.69
High:=41.37
Change %:=-2.08

(hrz)
Open:=1.08
Low:=1.08
Time:=16:53:41
Change:=-0.03
Volume:=422438
Cur:=1.09
Bid:=1.04
Ask:=1.22
High:=1.16
Change %:=-2.68

(hsic)
Open:=67.51
Low:=67.19
Time:=16:07:06
Change:=-0.25
Volume:=550549
Cur:=67.26
Bid:=66.92
Ask:=67.26
High:=68.31
Change %:=-0.37

(hsp)
Open:=52.29
Low:=51.5001
Time:=17:35:00
Change:=-0.81
Volume:=1294320
Cur:=51.59
Bid:=50.0
Ask:=54.6
High:=52.56
Change %:=-1.55

(ht)
Open:=5.2
Low:=5.15
Time:=7:52:03
Change:=0.05
Volume:=516221
Cur:=5.25
Bid:=5.14
Ask:=5.53
High:=5.34
Change %:=0.96

(htgc)
Open:=9.87
Low:=9.65
Time:=7:22:03
Change:=-0.13
Volume:=312952
Cur:=9.69
Bid:=9.29
Ask:=9.67
High:=9.99
Change %:=-1.32

(hts)
Open:=27.8
Low:=27.11
Time:=17:00:17
Change:=-0.16
Volume:=2399182
Cur:=27.68
Bid:=27.53
Ask:=27.83
High:=27.92
Change %:=-0.57

(hurn)
Open:=31.16
Low:=30.52
Time:=16:17:28
Change:=1.65
Volume:=386271
Cur:=31.98
Bid:=29.66
Ask:=61.65
High:=34.5
Change %:=5.44

(hwkn)
Open:=34.47
Low:=33.71
Time:=16:40:19
Change:=-0.58
Volume:=22989
Cur:=33.75
Bid:=33.0
Ask:=36.91
High:=35.25
Change %:=-1.69

(iaci)
Open:=41.94
Low:=41.94
Time:=7:22:03
Change:=0.26
Volume:=2008986
Cur:=42.3
Bid:=41.49
Ask:=43.23
High:=43.4
Change %:=0.62

(ibm)
Open:=181.06
Low:=180.88
Time:=7:52:03
Change:=0.45
Volume:=4312060
Cur:=181.8
Bid:=181.86
Ask:=181.9
High:=183.27
Change %:=0.25

(iboc)
Open:=16.76
Low:=15.77
Time:=7:22:03
Change:=0.13
Volume:=207265
Cur:=16.8
Bid:=16.37
Ask:=16.8
High:=16.99
Change %:=0.78

(icge)
Open:=11.43
Low:=11.0
Time:=16:30:15
Change:=-0.29
Volume:=279892
Cur:=11.11
Bid:=11.11
Ask:=11.67
High:=11.76
Change %:=-2.54

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

(idti)
Open:=6.99
Low:=6.88
Time:=16:32:42
Change:=-0.07
Volume:=2579757
Cur:=6.89
Bid:=6.84
Ask:=6.89
High:=7.08
Change %:=-1.01

(idxx)
Open:=82.3
Low:=82.04
Time:=16:58:27
Change:=0.6
Volume:=478974
Cur:=83.17
Bid:=79.56
Ask:=99.07
High:=84.23
Change %:=0.73

(ihs)
Open:=76.21
Low:=75.8
Time:=7:52:03
Change:=-0.39
Volume:=441339
Cur:=75.82
Bid:=73.69
Ask:=78.68
High:=76.47
Change %:=-0.51

(iilg)
Open:=13.06
Low:=12.87
Time:=17:02:28
Change:=-0.15
Volume:=81801
Cur:=12.88
Bid:=12.89
Ask:=13.31
High:=13.28
Change %:=-1.15

(iivi)
Open:=25.54
Low:=24.8
Time:=7:22:03
Change:=-0.63
Volume:=246591
Cur:=24.84
Bid:=24.23
Ask:=25.44
High:=25.62
Change %:=-2.47

(ikan)
Open:=1.16
Low:=1.13
Time:=7:22:03
Change:=-0.01
Volume:=197576
Cur:=1.13
Bid:=1.12
Ask:=1.27
High:=1.21
Change %:=-0.88

(ilmn)
Open:=57.76
Low:=57.71
Time:=7:22:03
Change:=2.92
Volume:=6494495
Cur:=60.25
Bid:=60.21
Ask:=60.26
High:=60.55
Change %:=5.09

(im)
Open:=17.1
Low:=17.01
Time:=16:13:49
Change:=-0.02
Volume:=1731814
Cur:=17.05
Bid:=15.0
Ask:=18.66
High:=17.36
Change %:=-0.12

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

(imgn)
Open:=13.45
Low:=13.3301
Time:=7:22:03
Change:=0.26
Volume:=909030
Cur:=13.59
Bid:=13.13
Ask:=13.59
High:=14.07
Change %:=1.95

(imn)
Open:=8.42
Low:=8.18
Time:=7:52:03
Change:=-0.14
Volume:=92534
Cur:=8.25
Bid:=7.91
Ask:=8.6
High:=8.51
Change %:=-1.67

(in)
Open:=10.84
Low:=10.8
Time:=16:26:10
Change:=-0.03
Volume:=193103
Cur:=10.84
Bid:=10.46
Ask:=11.24
High:=10.9
Change %:=-0.28

(inap)
Open:=6.3
Low:=6.2
Time:=16:32:42
Change:=0.03
Volume:=369020
Cur:=6.31
Bid:=5.3
Ask:=6.31
High:=6.38
Change %:=0.48

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

(infi)
Open:=8.56
Low:=7.99
Time:=7:22:03
Change:=0.04
Volume:=59219
Cur:=8.62
Bid:=7.61
Ask:=9.37
High:=8.67
Change %:=0.47

(infy)
Open:=61.9
Low:=61.625
Time:=16:00:30
Change:=-0.19
Volume:=1402550
Cur:=61.8
Bid:=61.57
Ask:=61.78
High:=62.5
Change %:=-0.31

(ino)
Open:=0.61
Low:=0.61
Time:=16:19:06
Change:=0.0
Volume:=372746
Cur:=0.62
Bid:=0.62
Ask:=0.625
High:=0.66
Change %:=0.00

(intc)
Open:=22.47
Low:=22.33
Time:=7:22:03
Change:=0.02
Volume:=36117198
Cur:=22.55
Bid:=22.54
Ask:=22.55
High:=22.88
Change %:=0.09

(intu)
Open:=47.11
Low:=46.92
Time:=16:06:53
Change:=-0.09
Volume:=2331120
Cur:=47.16
Bid:=46.2
Ask:=47.16
High:=47.59
Change %:=-0.19

(io)
Open:=10.15
Low:=10.15
Time:=7:52:03
Change:=-0.22
Volume:=1248049
Cur:=10.27
Bid:=9.92
Ask:=10.62
High:=10.62
Change %:=-2.10

(ipcc)
Open:=51.28
Low:=49.64
Time:=16:45:58
Change:=0.0
Volume:=21761
Cur:=51.11
Bid:=49.78
Ask:=52.62
High:=51.4
Change %:=0.00

(ipcm)
Open:=50.02
Low:=48.79
Time:=7:22:03
Change:=-0.89
Volume:=188988
Cur:=48.98
Bid:=42.01
Ask:=48.5
High:=50.6687
Change %:=-1.78

(ipg)
Open:=11.04
Low:=9.84
Time:=16:43:59
Change:=-1.97
Volume:=41712395
Cur:=10.13
Bid:=9.96
Ask:=10.06
High:=11.04
Change %:=-16.28

(ipgp)
Open:=61.77
Low:=60.31
Time:=17:35:04
Change:=-1.28
Volume:=353569
Cur:=60.32
Bid:=60.25
Ask:=63.69
High:=62.78
Change %:=-2.08

(ipi)
Open:=34.08
Low:=33.64
Time:=7:52:03
Change:=0.93
Volume:=1067071
Cur:=33.75
Bid:=33.41
Ask:=33.75
High:=34.33
Change %:=2.83

(ipxl)
Open:=20.17
Low:=20.17
Time:=7:22:03
Change:=1.22
Volume:=1017672
Cur:=21.22
Bid:=20.66
Ask:=21.75
High:=21.39
Change %:=6.10

(ir)
Open:=37.84
Low:=37.32
Time:=16:20:29
Change:=-0.24
Volume:=6945689
Cur:=37.38
Bid:=37.06
Ask:=38.16
High:=38.06
Change %:=-0.64

(irc)
Open:=8.8
Low:=8.68
Time:=16:15:01
Change:=0.0375
Volume:=218752
Cur:=8.81
Bid:=8.5
Ask:=9.15
High:=8.89
Change %:=0.43

(irm)
Open:=33.4
Low:=31.55
Time:=7:52:03
Change:=-1.77
Volume:=6373016
Cur:=31.69
Bid:=31.55
Ask:=32.5
High:=33.84
Change %:=-5.29

(isis)
Open:=8.56
Low:=8.47
Time:=16:45:39
Change:=0.17
Volume:=728003
Cur:=8.67
Bid:=8.51
Ask:=8.67
High:=8.69
Change %:=2.00

(isrg)
Open:=392.33
Low:=388.55
Time:=16:07:03
Change:=-3.72
Volume:=463205
Cur:=389.86
Bid:=385.0
Ask:=389.86
High:=397.81
Change %:=-0.95

(isrl)
Open:=60.07
Low:=60.07
Time:=16:06:21
Change:=0.27
Volume:=1397
Cur:=61.64
Bid:=60.9
Ask:=65.18
High:=61.86
Change %:=0.44

(itc)
Open:=71.24
Low:=70.42
Time:=17:28:32
Change:=-0.29
Volume:=280585
Cur:=70.95
Bid:=69.36
Ask:=72.54
High:=71.43
Change %:=-0.41

(itri)
Open:=46.0
Low:=42.8208
Time:=16:15:19
Change:=-3.95
Volume:=2057080
Cur:=43.13
Bid:=42.86
Ask:=43.43
High:=47.31
Change %:=-8.39

(ivac)
Open:=9.36
Low:=9.0
Time:=16:41:38
Change:=-0.34
Volume:=37810
Cur:=9.01
Bid:=8.66
Ask:=9.4
High:=9.41
Change %:=-3.64

(ivc)
Open:=31.91
Low:=28.95
Time:=16:13:54
Change:=-2.45
Volume:=555586
Cur:=29.5
Bid:=23.31
Ask:=34.5
High:=31.91
Change %:=-7.67

(ivz)
Open:=22.26
Low:=22.2
Time:=7:52:03
Change:=0.11
Volume:=3834496
Cur:=22.37
Bid:=21.8
Ask:=22.93
High:=22.82
Change %:=0.49

(ixys)
Open:=13.57
Low:=13.32
Time:=7:22:03
Change:=0.31
Volume:=82317
Cur:=13.91
Bid:=12.67
Ask:=20.0
High:=13.95
Change %:=2.28

(jakk)
Open:=17.51
Low:=17.4
Time:=17:35:04
Change:=-0.1
Volume:=216652
Cur:=17.42
Bid:=16.97
Ask:=17.97
High:=17.65
Change %:=-0.57

(jazz)
Open:=34.58
Low:=34.0
Time:=17:05:55
Change:=-0.01
Volume:=652871
Cur:=35.27
Bid:=36.61
Ask:=37.78
High:=36.28
Change %:=-0.03

(jbht)
Open:=45.34
Low:=45.07
Time:=17:19:18
Change:=-0.07
Volume:=618526
Cur:=45.16
Bid:=44.69
Ask:=45.16
High:=45.89
Change %:=-0.15

(jcp)
Open:=31.45
Low:=30.9
Time:=17:38:25
Change:=0.05
Volume:=4498707
Cur:=30.98
Bid:=30.91
Ask:=31.09
High:=31.95
Change %:=0.16

(jec)
Open:=39.93
Low:=38.99
Time:=7:52:03
Change:=-0.68
Volume:=1368686
Cur:=39.16
Bid:=39.03
Ask:=39.86
High:=40.13
Change %:=-1.71

(jll)
Open:=87.53
Low:=81.95
Time:=17:05:36
Change:=-5.39
Volume:=715424
Cur:=82.28
Bid:=82.01
Ask:=85.0
High:=87.53
Change %:=-6.15

(jnj)
Open:=65.23
Low:=64.78
Time:=7:52:03
Change:=-0.15
Volume:=9720545
Cur:=65.08
Bid:=65.11
Ask:=65.12
High:=65.62
Change %:=-0.23

(jnpr)
Open:=24.71
Low:=23.77
Time:=16:42:22
Change:=-0.87
Volume:=25885249
Cur:=23.79
Bid:=23.81
Ask:=23.86
High:=24.72
Change %:=-3.53

(joyg)
Open:=94.61
Low:=93.38
Time:=16:05:11
Change:=-0.69
Volume:=1499718
Cur:=93.67
Bid:=93.5
Ask:=93.67
High:=95.85
Change %:=-0.73

(jpm)
Open:=40.69
Low:=40.62
Time:=7:52:03
Change:=0.01
Volume:=23101379
Cur:=40.68
Bid:=40.68
Ask:=40.77
High:=41.24
Change %:=0.02

(kalu)
Open:=53.75
Low:=52.35
Time:=17:29:26
Change:=0.11
Volume:=286928
Cur:=53.86
Bid:=52.57
Ask:=54.96
High:=54.49
Change %:=0.20

(kar)
Open:=17.84
Low:=17.76
Time:=16:35:50
Change:=0.0
Volume:=73744
Cur:=17.82
Bid:=17.38
Ask:=18.38
High:=18.03
Change %:=0.00

(kbh)
Open:=8.62
Low:=8.51
Time:=7:52:03
Change:=-0.11
Volume:=4561611
Cur:=8.55
Bid:=8.56
Ask:=8.65
High:=9.02
Change %:=-1.27

(kbr)
Open:=36.41
Low:=34.9
Time:=7:52:03
Change:=-1.42
Volume:=2191630
Cur:=34.95
Bid:=34.99
Ask:=40.0
High:=37.08
Change %:=-3.90

(kbw)
Open:=17.4
Low:=17.22
Time:=16:03:06
Change:=-0.08
Volume:=197348
Cur:=17.29
Bid:=16.81
Ask:=17.81
High:=17.72
Change %:=-0.46

(kcg)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=29.04
Low:=29.04
Time:=16:12:37
Change:=0.81
Volume:=4856
Cur:=29.89
Bid:=21.89
Ask:=36.92
High:=29.99
Change %:=2.79

(kelya)
Open:=15.29
Low:=15.22
Time:=7:22:03
Change:=0.38
Volume:=145880
Cur:=15.72
Bid:=15.62
Ask:=16.21
High:=15.9
Change %:=2.48

(kerx)
Open:=4.4
Low:=4.32
Time:=16:59:03
Change:=0.03
Volume:=585298
Cur:=4.45
Bid:=4.37
Ask:=4.54
High:=4.57
Change %:=0.68

(keyn)
Open:=24.11
Low:=23.75
Time:=7:22:03
Change:=0.13
Volume:=320149
Cur:=24.1
Bid:=23.48
Ask:=24.58
High:=24.63
Change %:=0.54

(kft)
Open:=34.58
Low:=34.55
Time:=7:52:03
Change:=0.06
Volume:=6783381
Cur:=34.59
Bid:=34.6
Ask:=34.61
High:=34.82
Change %:=0.17

(kirk)
Open:=11.1
Low:=10.87
Time:=17:35:03
Change:=-0.11
Volume:=48700
Cur:=10.91
Bid:=10.7
Ask:=11.29
High:=11.28
Change %:=-1.00

(klac)
Open:=41.61
Low:=40.9
Time:=7:22:03
Change:=-0.06
Volume:=3378335
Cur:=41.71
Bid:=40.9
Ask:=41.71
High:=42.95
Change %:=-0.14

(klic)
Open:=9.43
Low:=9.35
Time:=7:22:03
Change:=0.11
Volume:=1528269
Cur:=9.55
Bid:=9.55
Ask:=9.79
High:=9.8306
Change %:=1.17

(kmt)
Open:=41.75
Low:=39.53
Time:=7:52:03
Change:=-1.35
Volume:=2180355
Cur:=39.66
Bid:=39.01
Ask:=40.65
High:=42.49
Change %:=-3.29

(knol)
Open:=13.79
Low:=13.7
Time:=7:22:03
Change:=-0.03
Volume:=95499
Cur:=13.78
Bid:=13.34
Ask:=14.23
High:=14.04
Change %:=-0.22

(ko)
Open:=68.65
Low:=68.62
Time:=7:52:03
Change:=0.13
Volume:=6962370
Cur:=68.82
Bid:=68.82
Ask:=68.83
High:=69.28
Change %:=0.19

(ks)
Open:=15.51
Low:=15.46
Time:=7:52:03
Change:=-0.01
Volume:=157655
Cur:=15.5
Bid:=15.19
Ask:=15.95
High:=15.91
Change %:=-0.06

(kss)
Open:=55.0701
Low:=55.04
Time:=7:52:03
Change:=0.17
Volume:=2303110
Cur:=55.17
Bid:=55.18
Ask:=55.44
High:=56.01
Change %:=0.31

(ksws)
Open:=10.72
Low:=10.59
Time:=7:22:03
Change:=-0.01
Volume:=74431
Cur:=10.66
Bid:=10.25
Ask:=11.02
High:=10.95
Change %:=-0.09

(ktos)
Open:=10.41
Low:=10.05
Time:=7:22:03
Change:=-0.19
Volume:=216318
Cur:=10.22
Bid:=9.83
Ask:=10.2
High:=10.54
Change %:=-1.83

(kvhi)
Open:=10.99
Low:=10.88
Time:=7:22:03
Change:=0.01
Volume:=30942
Cur:=11.01
Bid:=10.26
Ask:=12.99
High:=11.15
Change %:=0.09

(kwk)
Open:=14.31
Low:=14.14
Time:=7:52:03
Change:=-0.16
Volume:=2382388
Cur:=14.19
Bid:=14.22
Ask:=14.62
High:=14.47
Change %:=-1.11

(labl)
Open:=21.68
Low:=21.35
Time:=16:39:36
Change:=5.05
Volume:=147089
Cur:=26.09
Bid:=25.1
Ask:=27.5
High:=26.76
Change %:=24.00

(lamr)
Open:=25.77
Low:=25.36
Time:=7:22:03
Change:=-0.25
Volume:=427534
Cur:=25.5
Bid:=24.92
Ask:=26.15
High:=25.96
Change %:=-0.97

(laws)
Open:=19.21
Low:=18.38
Time:=7:22:03
Change:=-0.54
Volume:=15189
Cur:=18.47
Bid:=13.88
Ask:=23.45
High:=19.21
Change %:=-2.84

(layn)
Open:=29.67
Low:=29.13
Time:=16:00:04
Change:=-0.48
Volume:=60420
Cur:=29.22
Bid:=29.09
Ask:=29.19
High:=29.89
Change %:=-1.62

(laz)
Open:=35.25
Low:=34.46
Time:=16:39:05
Change:=-0.18
Volume:=1019424
Cur:=34.52
Bid:=25.97
Ask:=37.0
High:=35.89
Change %:=-0.52

(lb)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.48
Low:=9.35
Time:=16:40:41
Change:=0.23
Volume:=37445
Cur:=9.67
Bid:=8.58
Ask:=10.59
High:=9.72
Change %:=2.44

(lci)
Open:=4.52
Low:=4.4
Time:=17:19:21
Change:=0.09
Volume:=107102
Cur:=4.67
Bid:=4.44
Ask:=4.98
High:=4.67
Change %:=1.97

(ldsh)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=48.4
Low:=47.91
Time:=7:52:03
Change:=-0.45
Volume:=819565
Cur:=48.0
Bid:=47.09
Ask:=48.98
High:=49.34
Change %:=-0.93

(leg)
Open:=22.54
Low:=22.04
Time:=17:10:07
Change:=-0.5
Volume:=2179776
Cur:=22.1
Bid:=22.03
Ask:=22.25
High:=22.91
Change %:=-2.21

(lfus)
Open:=53.02
Low:=51.95
Time:=17:17:37
Change:=-1.17
Volume:=118694
Cur:=51.97
Bid:=51.1
Ask:=53.26
High:=53.02
Change %:=-2.20

(life)
Open:=44.63
Low:=44.59
Time:=16:05:33
Change:=-2.58
Volume:=10498892
Cur:=45.83
Bid:=45.1
Ask:=45.83
High:=46.88
Change %:=-5.33

(linc)
Open:=18.31
Low:=17.49
Time:=7:22:03
Change:=-0.82
Volume:=225302
Cur:=17.54
Bid:=17.1
Ask:=18.0
High:=18.31
Change %:=-4.47

(linta)
Open:=16.32
Low:=16.025
Time:=7:22:03
Change:=-0.24
Volume:=4258522
Cur:=16.1
Bid:=16.09
Ask:=16.54
High:=16.66
Change %:=-1.47

(llen)
Open:=5.44
Low:=5.25
Time:=7:22:03
Change:=-0.2
Volume:=327701
Cur:=5.29
Bid:=5.27
Ask:=5.34
High:=5.49
Change %:=-3.64

(lll)
Open:=82.5
Low:=79.79
Time:=16:21:22
Change:=0.77
Volume:=1513482
Cur:=79.89
Bid:=76.01
Ask:=82.03
High:=82.6
Change %:=0.97

(lltc)
Open:=29.98
Low:=29.56
Time:=7:22:03
Change:=-0.48
Volume:=4424623
Cur:=29.62
Bid:=29.47
Ask:=29.61
High:=30.09
Change %:=-1.59

(lm)
Open:=30.5
Low:=29.24
Time:=17:00:00
Change:=-1.24
Volume:=3569083
Cur:=29.3
Bid:=28.11
Ask:=31.25
High:=31.45
Change %:=-4.06

(lng)
Open:=10.07
Low:=10.07
Time:=16:22:40
Change:=-0.07
Volume:=1957097
Cur:=10.18
Bid:=10.1
Ask:=10.38
High:=10.55
Change %:=-0.68

(logm)
Open:=34.16
Low:=32.8
Time:=17:06:03
Change:=1.54
Volume:=894607
Cur:=36.64
Bid:=35.8
Ask:=37.32
High:=37.46
Change %:=4.39

(loop)
Open:=18.34
Low:=18.3
Time:=17:20:52
Change:=0.08
Volume:=107196
Cur:=18.35
Bid:=18.16
Ask:=18.39
High:=18.41
Change %:=0.44

(lpnt)
Open:=35.74
Low:=35.48
Time:=16:51:53
Change:=-0.04
Volume:=771685
Cur:=35.6
Bid:=35.97
Ask:=36.32
High:=36.55
Change %:=-0.11

(lpx)
Open:=7.68
Low:=7.64
Time:=7:52:03
Change:=-0.05
Volume:=2099957
Cur:=7.65
Bid:=7.65
Ask:=7.78
High:=7.93
Change %:=-0.65

(lrcx)
Open:=40.74
Low:=40.69
Time:=16:04:15
Change:=0.41
Volume:=4354301
Cur:=42.63
Bid:=41.83
Ask:=42.65
High:=42.9501
Change %:=0.97

(lse)
Open:=4.56
Low:=4.38
Time:=7:52:03
Change:=-0.08
Volume:=282247
Cur:=4.47
Bid:=4.4
Ask:=5.44
High:=4.58
Change %:=-1.76

(lsi)
Open:=7.22
Low:=7.15
Time:=16:29:20
Change:=0.91
Volume:=29806008
Cur:=7.35
Bid:=7.22
Ask:=7.33
High:=7.55
Change %:=14.13

(lstr)
Open:=45.73
Low:=45.19
Time:=17:35:00
Change:=-0.31
Volume:=435072
Cur:=45.29
Bid:=44.45
Ask:=45.96
High:=46.59
Change %:=-0.68

(lstza)
Open:=76.86
Low:=76.68
Time:=7:22:03
Change:=0.01
Volume:=292436
Cur:=76.96
Bid:=74.53
Ask:=79.57
High:=77.28
Change %:=0.01

(ltm)
Open:=42.4
Low:=41.8
Time:=16:28:43
Change:=-0.37
Volume:=417897
Cur:=41.97
Bid:=41.15
Ask:=42.89
High:=43.219
Change %:=-0.87

(ltre)
Open:=10.28
Low:=10.17
Time:=7:22:03
Change:=-0.02
Volume:=5400
Cur:=10.23
Bid:=10.06
Ask:=10.99
High:=10.34
Change %:=-0.20

(lvs)
Open:=47.39
Low:=46.76
Time:=7:52:03
Change:=-0.25
Volume:=15037798
Cur:=47.14
Bid:=47.15
Ask:=47.21
High:=47.92
Change %:=-0.53

(lway)
Open:=11.02
Low:=10.82
Time:=7:22:03
Change:=0.31
Volume:=16265
Cur:=11.28
Bid:=10.87
Ask:=11.76
High:=11.3
Change %:=2.83

(lxp)
Open:=8.53
Low:=8.41
Time:=16:17:19
Change:=0.0
Volume:=1181336
Cur:=8.54
Bid:=8.18
Ask:=8.86
High:=8.56
Change %:=0.00

(lxrx)
Open:=1.72
Low:=1.69
Time:=17:13:30
Change:=0.01
Volume:=1546059
Cur:=1.69
Bid:=1.7
Ask:=1.78
High:=1.85
Change %:=0.60

(lxu)
Open:=40.01
Low:=39.23
Time:=7:52:03
Change:=0.25
Volume:=205058
Cur:=40.29
Bid:=39.52
Ask:=41.22
High:=41.12
Change %:=0.62

(ma)
Open:=303.93
Low:=302.71
Time:=7:52:03
Change:=3.81
Volume:=1137944
Cur:=306.9
Bid:=307.32
Ask:=308.15
High:=312.12
Change %:=1.26

(mako)
Open:=28.37
Low:=27.8
Time:=16:41:54
Change:=0.47
Volume:=596154
Cur:=28.76
Bid:=28.06
Ask:=28.73
High:=29.35
Change %:=1.66

(mapp)
Open:=15.49
Low:=15.171
Time:=7:22:03
Change:=-0.03
Volume:=87115
Cur:=15.4
Bid:=14.91
Ask:=15.82
High:=15.81
Change %:=-0.19

(mas)
Open:=10.88
Low:=10.58
Time:=7:52:03
Change:=-0.33
Volume:=7359570
Cur:=10.59
Bid:=10.6
Ask:=10.69
High:=10.97
Change %:=-3.02

(mat)
Open:=26.79
Low:=26.59
Time:=16:07:16
Change:=-0.1
Volume:=2435277
Cur:=26.62
Bid:=26.37
Ask:=26.62
High:=27.12
Change %:=-0.37

(matk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.56
Low:=6.29
Time:=16:41:01
Change:=0.9
Volume:=600122
Cur:=6.96
Bid:=6.03
Ask:=7.44
High:=7.74
Change %:=14.85

(mbvt)
Open:=25.05
Low:=25.05
Time:=16:40:54
Change:=1.01
Volume:=16361
Cur:=26.28
Bid:=24.01
Ask:=30.16
High:=26.3
Change %:=4.00

(mcd)
Open:=86.99
Low:=86.67
Time:=7:52:03
Change:=-0.31
Volume:=4766692
Cur:=86.78
Bid:=86.76
Ask:=86.77
High:=87.77
Change %:=-0.36

(mchp)
Open:=33.61
Low:=33.41
Time:=16:07:53
Change:=0.32
Volume:=3655541
Cur:=33.86
Bid:=33.86
Ask:=34.61
High:=34.52
Change %:=0.95

(mcri)
Open:=11.36
Low:=11.18
Time:=7:22:03
Change:=-0.07
Volume:=20099
Cur:=11.23
Bid:=10.57
Ask:=11.23
High:=11.36
Change %:=-0.62

(mcrl)
Open:=9.81
Low:=9.68
Time:=16:13:55
Change:=0.0
Volume:=642646
Cur:=9.83
Bid:=9.56
Ask:=9.82
High:=10.1
Change %:=0.00

(mcy)
Open:=37.4
Low:=37.15
Time:=7:52:03
Change:=-0.19
Volume:=129497
Cur:=37.24
Bid:=37.01
Ask:=37.87
High:=37.57
Change %:=-0.51

(mdr)
Open:=20.33
Low:=20.12
Time:=17:36:56
Change:=-0.13
Volume:=1965974
Cur:=20.28
Bid:=19.93
Ask:=20.84
High:=20.73
Change %:=-0.64

(mdso)
Open:=21.0
Low:=20.87
Time:=16:59:33
Change:=0.05
Volume:=181170
Cur:=20.93
Bid:=20.46
Ask:=20.89
High:=21.39
Change %:=0.24

(mdth)
Open:=13.13
Low:=12.29
Time:=7:22:03
Change:=-0.14
Volume:=114712
Cur:=13.03
Bid:=13.04
Ask:=13.48
High:=13.1898
Change %:=-1.06

(mdvn)
Open:=20.75
Low:=20.72
Time:=7:22:03
Change:=0.61
Volume:=229663
Cur:=21.3
Bid:=20.67
Ask:=21.78
High:=21.7825
Change %:=2.95

(me)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=11.44
Low:=11.36
Time:=16:45:40
Change:=0.01
Volume:=854889
Cur:=11.44
Bid:=11.01
Ask:=11.44
High:=11.66
Change %:=0.09

(meru)
Open:=9.28
Low:=9.0
Time:=17:14:46
Change:=-0.18
Volume:=565274
Cur:=9.0
Bid:=8.71
Ask:=9.43
High:=9.89
Change %:=-1.96

(mgln)
Open:=52.56
Low:=52.46
Time:=7:22:03
Change:=1.18
Volume:=184123
Cur:=53.59
Bid:=35.0
Ask:=131.62
High:=54.12
Change %:=2.25

(mgm)
Open:=15.4
Low:=15.14
Time:=7:52:03
Change:=-0.13
Volume:=20411760
Cur:=15.3
Bid:=15.31
Ask:=15.41
High:=15.74
Change %:=-0.84

(mgpi)
Open:=7.81
Low:=7.75
Time:=7:22:03
Change:=0.08
Volume:=26992
Cur:=7.85
Bid:=6.99
Ask:=8.69
High:=7.91
Change %:=1.03

(mgrc)
Open:=26.02
Low:=25.81
Time:=7:22:03
Change:=0.11
Volume:=36687
Cur:=26.04
Bid:=25.04
Ask:=26.02
High:=26.15
Change %:=0.42

(mho)
Open:=11.58
Low:=11.0
Time:=16:12:09
Change:=-0.28
Volume:=97673
Cur:=11.35
Bid:=8.68
Ask:=15.4
High:=12.09
Change %:=-2.41

(mhr)
Open:=7.08
Low:=6.86
Time:=16:06:30
Change:=0.01
Volume:=2783500
Cur:=7.03
Bid:=6.88
Ask:=7.04
High:=7.16
Change %:=0.14

(mhs)
Open:=62.67
Low:=62.67
Time:=7:52:03
Change:=-0.12
Volume:=5189062
Cur:=63.0
Bid:=63.0
Ask:=63.34
High:=63.9
Change %:=-0.19

(midd)
Open:=84.3
Low:=83.77
Time:=7:22:03
Change:=-0.3
Volume:=67478
Cur:=83.97
Bid:=81.57
Ask:=85.07
High:=85.46
Change %:=-0.36

(mig)
Open:=9.37
Low:=9.33
Time:=17:14:08
Change:=0.04
Volume:=169865
Cur:=9.4
Bid:=9.06
Ask:=9.79
High:=9.47
Change %:=0.43

(mil)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=69.52
Low:=69.52
Time:=7:52:03
Change:=4.28
Volume:=3651768
Cur:=71.76
Bid:=71.26
Ask:=73.99
High:=72.86
Change %:=6.34

(mksi)
Open:=25.4
Low:=24.92
Time:=7:22:03
Change:=-0.28
Volume:=350790
Cur:=25.03
Bid:=24.95
Ask:=25.07
High:=25.76
Change %:=-1.11

(mlhr)
Open:=24.2
Low:=23.33
Time:=7:22:03
Change:=-0.74
Volume:=263090
Cur:=23.38
Bid:=22.85
Ask:=24.03
High:=24.47
Change %:=-3.07

(mlnk)
Open:=4.22
Low:=4.19
Time:=16:07:34
Change:=0.02
Volume:=70187
Cur:=4.25
Bid:=4.23
Ask:=5.0
High:=4.28
Change %:=0.47

(mlr)
Open:=16.02
Low:=16.0
Time:=17:03:13
Change:=0.03
Volume:=38485
Cur:=16.09
Bid:=15.78
Ask:=16.58
High:=16.53
Change %:=0.19

(mmm)
Open:=88.19
Low:=87.41
Time:=7:52:03
Change:=-0.48
Volume:=3868033
Cur:=87.6
Bid:=87.58
Ask:=87.59
High:=88.72
Change %:=-0.54

(mms)
Open:=38.9
Low:=38.55
Time:=16:11:09
Change:=-0.17
Volume:=117842
Cur:=38.71
Bid:=37.82
Ask:=39.44
High:=39.12
Change %:=-0.44

(mnro)
Open:=35.3
Low:=34.88
Time:=7:22:03
Change:=-0.13
Volume:=290490
Cur:=35.0
Bid:=34.16
Ask:=35.68
High:=35.54
Change %:=-0.37

(mot)
Open:=null
Low:=null
Time:=null
Change:= Free Motorola Annual Company Report
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(mpg)
Open:=3.18
Low:=3.16
Time:=7:52:03
Change:=0.15
Volume:=335330
Cur:=3.35
Bid:=2.7
Ask:=3.8
High:=3.36
Change %:=4.69

(mpr)
Open:=10.28
Low:=10.15
Time:=7:52:03
Change:=0.1
Volume:=23612
Cur:=10.33
Bid:=9.56
Ask:=10.38
High:=10.41
Change %:=0.98

(mpx)
Open:=5.44
Low:=5.27
Time:=7:52:03
Change:=0.06
Volume:=24769
Cur:=5.45
Bid:=5.15
Ask:=5.69
High:=5.64
Change %:=1.11

(mrcy)
Open:=16.82
Low:=16.57
Time:=7:22:03
Change:=0.16
Volume:=372557
Cur:=16.91
Bid:=16.5
Ask:=17.46
High:=17.19
Change %:=0.96

(mrh)
Open:=17.31
Low:=17.16
Time:=7:52:03
Change:=-0.44
Volume:=796392
Cur:=17.64
Bid:=17.16
Ask:=18.13
High:=18.05
Change %:=-2.43

(mrk)
Open:=35.26
Low:=34.89
Time:=7:52:03
Change:=-0.26
Volume:=13525867
Cur:=34.93
Bid:=34.94
Ask:=34.95
High:=35.35
Change %:=-0.74

(mrvl)
Open:=15.04
Low:=14.81
Time:=16:02:54
Change:=-0.06
Volume:=8277065
Cur:=14.98
Bid:=14.99
Ask:=15.01
High:=15.17
Change %:=-0.40

(msft)
Open:=27.29
Low:=27.21
Time:=7:22:03
Change:=0.39
Volume:=82876769
Cur:=27.72
Bid:=27.63
Ask:=27.72
High:=28.07
Change %:=1.43

(mtb)
Open:=87.24
Low:=86.22
Time:=7:52:03
Change:=-0.82
Volume:=489285
Cur:=86.32
Bid:=85.74
Ask:=86.93
High:=87.89
Change %:=-0.94

(mtn)
Open:=45.13
Low:=45.06
Time:=17:35:01
Change:=0.3
Volume:=262239
Cur:=45.5
Bid:=44.56
Ask:=46.33
High:=45.92
Change %:=0.66

(mtrx)
Open:=14.15
Low:=14.09
Time:=17:18:36
Change:=0.02
Volume:=140617
Cur:=14.15
Bid:=13.67
Ask:=14.54
High:=14.57
Change %:=0.14

(mu)
Open:=7.48
Low:=7.31
Time:=7:22:03
Change:=-0.01
Volume:=31392538
Cur:=7.42
Bid:=7.41
Ask:=7.42
High:=7.56
Change %:=-0.13

(mvis)
Open:=1.19
Low:=1.09
Time:=7:22:03
Change:=0.06
Volume:=1632059
Cur:=1.11
Bid:=1.08
Ask:=1.15
High:=1.2
Change %:=5.71

(mw)
Open:=32.51
Low:=32.11
Time:=16:33:47
Change:=-0.38
Volume:=448492
Cur:=32.19
Bid:=31.45
Ask:=32.88
High:=33.01
Change %:=-1.17

(mwa)
Open:=3.29
Low:=3.24
Time:=7:52:03
Change:=0.04
Volume:=1220694
Cur:=3.29
Bid:=3.24
Ask:=3.79
High:=3.38
Change %:=1.23

(mwv)
Open:=31.66
Low:=31.23
Time:=17:00:20
Change:=-0.28
Volume:=1674061
Cur:=31.5
Bid:=30.81
Ask:=31.99
High:=31.94
Change %:=-0.88

(mww)
Open:=12.88
Low:=11.79
Time:=16:22:23
Change:=-1.21
Volume:=7400000
Cur:=11.93
Bid:=11.93
Ask:=12.1
High:=13.0
Change %:=-9.21

(mxim)
Open:=22.3
Low:=22.14
Time:=7:22:03
Change:=0.2
Volume:=3984430
Cur:=22.58
Bid:=22.85
Ask:=23.49
High:=22.8
Change %:=0.89

(mxl)
Open:=6.97
Low:=6.52
Time:=7:52:03
Change:=-0.2
Volume:=125530
Cur:=6.77
Bid:=6.5
Ask:=9.23
High:=7.012
Change %:=-2.87

(myl)
Open:=22.91
Low:=22.85
Time:=7:22:03
Change:=0.3
Volume:=6834946
Cur:=23.2
Bid:=22.65
Ask:=23.2
High:=23.4
Change %:=1.31

(nafc)
Open:=35.95
Low:=35.72
Time:=16:40:40
Change:=-0.01
Volume:=64120
Cur:=35.83
Bid:=35.15
Ask:=36.72
High:=36.17
Change %:=-0.03

(nal)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=17.43
Low:=17.18
Time:=16:36:03
Change:=-0.06
Volume:=43240
Cur:=17.39
Bid:=16.55
Ask:=18.48
High:=17.69
Change %:=-0.34

(nauh)
Open:=9.87
Low:=9.75
Time:=16:58:15
Change:=0.14
Volume:=28753
Cur:=9.95
Bid:=9.26
Ask:=10.14
High:=10.19
Change %:=1.43

(nc)
Open:=91.0
Low:=90.54
Time:=16:47:00
Change:=-0.03
Volume:=25895
Cur:=90.99
Bid:=87.1
Ask:=95.27
High:=92.38
Change %:=-0.03

(ncs)
Open:=10.93
Low:=10.89
Time:=7:52:03
Change:=0.05
Volume:=113354
Cur:=10.95
Bid:=10.56
Ask:=11.33
High:=11.54
Change %:=0.46

(nct)
Open:=5.94
Low:=5.78
Time:=7:52:03
Change:=-0.09
Volume:=595173
Cur:=5.84
Bid:=5.81
Ask:=5.98
High:=6.09
Change %:=-1.52

(ndsn)
Open:=52.75
Low:=51.15
Time:=7:22:03
Change:=-1.32
Volume:=557526
Cur:=51.28
Bid:=48.61
Ask:=54.12
High:=53.5
Change %:=-2.51

(nee)
Open:=56.35
Low:=56.16
Time:=16:20:46
Change:=-0.41
Volume:=1835969
Cur:=56.24
Bid:=55.99
Ask:=56.51
High:=57.02
Change %:=-0.72

(neog)
Open:=39.67
Low:=39.6
Time:=16:40:48
Change:=0.41
Volume:=278692
Cur:=40.08
Bid:=39.82
Ask:=41.02
High:=41.48
Change %:=1.03

(netl)
Open:=35.21
Low:=34.39
Time:=17:32:09
Change:=-0.6
Volume:=2969194
Cur:=34.78
Bid:=33.38
Ask:=34.25
High:=35.94
Change %:=-1.70

(newp)
Open:=16.05
Low:=15.7
Time:=7:22:03
Change:=-0.34
Volume:=146468
Cur:=15.73
Bid:=15.52
Ask:=15.7
High:=16.19
Change %:=-2.12

(nfg)
Open:=73.02
Low:=72.52
Time:=7:52:03
Change:=-0.33
Volume:=514657
Cur:=72.72
Bid:=10.0
Ask:=92.8
High:=73.61
Change %:=-0.45

(nflx)
Open:=264.33
Low:=263.11
Time:=16:09:18
Change:=-2.8
Volume:=4038816
Cur:=266.62
Bid:=265.85
Ask:=266.59
High:=270.711
Change %:=-1.04

(ngpc)
Open:=7.82
Low:=7.82
Time:=16:20:18
Change:=0.18
Volume:=68779
Cur:=8.01
Bid:=7.66
Ask:=8.31
High:=8.02
Change %:=2.30

(ngsx)
Open:=1.96
Low:=1.9
Time:=7:22:03
Change:=0.37
Volume:=577998
Cur:=2.33
Bid:=2.31
Ask:=2.32
High:=2.37
Change %:=18.88

(nhi)
Open:=45.89
Low:=45.28
Time:=7:52:03
Change:=-0.1
Volume:=50217
Cur:=45.64
Bid:=44.6
Ask:=46.45
High:=46.0
Change %:=-0.22

(nihd)
Open:=41.43
Low:=41.32
Time:=7:22:03
Change:=0.42
Volume:=1633844
Cur:=42.11
Bid:=41.91
Ask:=52.95
High:=42.72
Change %:=1.01

(nktr)
Open:=6.48
Low:=6.27
Time:=16:40:35
Change:=-0.09
Volume:=1562390
Cur:=6.35
Bid:=6.15
Ask:=6.35
High:=6.55
Change %:=-1.40

(nor)
Open:=13.84
Low:=13.69
Time:=7:52:03
Change:=0.75
Volume:=562181
Cur:=14.13
Bid:=13.66
Ask:=14.37
High:=14.4
Change %:=5.61

(nsit)
Open:=16.82
Low:=16.51
Time:=16:35:37
Change:=-0.13
Volume:=227124
Cur:=16.65
Bid:=16.65
Ask:=16.83
High:=17.03
Change %:=-0.77

(nsr)
Open:=26.14
Low:=25.97
Time:=7:52:03
Change:=0.34
Volume:=633915
Cur:=26.18
Bid:=25.53
Ask:=26.77
High:=26.89
Change %:=1.32

(ntap)
Open:=47.25
Low:=46.9105
Time:=7:22:03
Change:=0.63
Volume:=9142432
Cur:=47.91
Bid:=47.75
Ask:=47.91
High:=49.1
Change %:=1.33

(ntct)
Open:=15.29
Low:=15.1
Time:=16:57:33
Change:=-0.03
Volume:=326227
Cur:=15.26
Bid:=14.89
Ask:=15.67
High:=15.68
Change %:=-0.20

(nty)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=39.0
Low:=38.81
Time:=16:14:57
Change:=-0.08
Volume:=2833970
Cur:=38.92
Bid:=38.82
Ask:=38.94
High:=39.54
Change %:=-0.21

(nutr)
Open:=14.38
Low:=14.29
Time:=16:12:26
Change:=0.32
Volume:=20704
Cur:=14.75
Bid:=12.27
Ask:=18.67
High:=15.07
Change %:=2.22

(nuva)
Open:=29.23
Low:=28.71
Time:=7:22:03
Change:=0.16
Volume:=1058726
Cur:=29.24
Bid:=28.55
Ask:=29.89
High:=30.15
Change %:=0.55

(nvax)
Open:=1.87
Low:=1.865
Time:=7:22:03
Change:=0.03
Volume:=552929
Cur:=1.89
Bid:=1.87
Ask:=1.98
High:=1.92
Change %:=1.61

(nvda)
Open:=13.81
Low:=13.59
Time:=7:22:03
Change:=-0.025
Volume:=16101307
Cur:=13.83
Bid:=13.79
Ask:=13.83
High:=14.12
Change %:=-0.18

(nwbi)
Open:=12.15
Low:=12.1
Time:=7:22:03
Change:=0.01
Volume:=570416
Cur:=12.11
Bid:=11.74
Ask:=12.11
High:=12.22
Change %:=0.08

(nwe)
Open:=32.05
Low:=31.84
Time:=7:52:03
Change:=0.1
Volume:=204180
Cur:=32.08
Bid:=31.39
Ask:=32.79
High:=32.5399
Change %:=0.31

(nwl)
Open:=14.74
Low:=14.23
Time:=16:55:58
Change:=-0.31
Volume:=6055411
Cur:=14.37
Bid:=14.54
Ask:=14.61
High:=14.93
Change %:=-2.11

(nwsa)
Open:=16.04
Low:=15.94
Time:=7:22:03
Change:=0.11
Volume:=22867557
Cur:=16.11
Bid:=16.07
Ask:=16.11
High:=16.46
Change %:=0.69

(nxst)
Open:=8.98
Low:=8.75
Time:=17:01:35
Change:=-0.04
Volume:=84595
Cur:=8.95
Bid:=8.62
Ask:=9.33
High:=9.23
Change %:=-0.44

(nyny)
Open:=0.93
Low:=0.91
Time:=7:22:03
Change:=-0.0111
Volume:=38584
Cur:=0.94
Bid:=0.935
Ask:=0.96
High:=0.967
Change %:=-1.17

(nyt)
Open:=8.65
Low:=8.6109
Time:=7:52:03
Change:=0.0
Volume:=1068209
Cur:=8.66
Bid:=8.51
Ask:=8.95
High:=8.915
Change %:=0.00

(nyx)
Open:=34.05
Low:=33.47
Time:=16:55:55
Change:=-0.64
Volume:=3505038
Cur:=33.6
Bid:=33.65
Ask:=33.95
High:=34.39
Change %:=-1.87

(oabc)
Open:=14.25
Low:=14.25
Time:=16:40:14
Change:=0.36
Volume:=17243
Cur:=14.61
Bid:=13.29
Ask:=14.76
High:=14.7792
Change %:=2.53

(ob)
Open:=12.92
Low:=12.89
Time:=7:52:03
Change:=0.09
Volume:=116999
Cur:=12.96
Bid:=12.71
Ask:=13.43
High:=13.07
Change %:=0.70

(oclr)
Open:=5.46
Low:=5.25
Time:=16:49:21
Change:=-0.11
Volume:=1163923
Cur:=5.31
Bid:=5.03
Ask:=5.03
High:=5.53
Change %:=-2.03

(oeh)
Open:=9.89
Low:=9.8
Time:=16:53:22
Change:=-0.02
Volume:=532867
Cur:=9.83
Bid:=9.61
Ask:=10.05
High:=9.955
Change %:=-0.20

(ofix)
Open:=41.31
Low:=40.88
Time:=7:22:03
Change:=-0.305
Volume:=114295
Cur:=41.175
Bid:=34.0
Ask:=41.18
High:=41.77
Change %:=-0.74

(oksb)
Open:=6.4
Low:=6.3
Time:=17:30:51
Change:=0.0
Volume:=357231
Cur:=6.36
Bid:=6.03
Ask:=6.42
High:=6.52
Change %:=0.00

(ompi)
Open:=10.22
Low:=10.07
Time:=7:22:03
Change:=0.03
Volume:=35076
Cur:=10.28
Bid:=9.89
Ask:=10.67
High:=10.38
Change %:=0.29

(onb)
Open:=10.13
Low:=10.09
Time:=17:20:39
Change:=0.01
Volume:=383184
Cur:=10.12
Bid:=10.03
Ask:=10.13
High:=10.19
Change %:=0.10

(onxx)
Open:=31.94
Low:=31.51
Time:=16:50:33
Change:=0.18
Volume:=855835
Cur:=32.67
Bid:=31.97
Ask:=32.64
High:=33.92
Change %:=0.55

(opxt)
Open:=2.1
Low:=1.91
Time:=7:22:03
Change:=-0.14
Volume:=1250856
Cur:=1.96
Bid:=1.92
Ask:=2.18
High:=2.135
Change %:=-6.67

(opy)
Open:=26.1
Low:=25.65
Time:=16:07:43
Change:=0.03
Volume:=38684
Cur:=26.07
Bid:=25.7
Ask:=32.7
High:=26.66
Change %:=0.12

(orb)
Open:=17.45
Low:=17.3
Time:=7:52:03
Change:=-0.07
Volume:=341776
Cur:=17.34
Bid:=16.88
Ask:=17.83
High:=17.875
Change %:=-0.40

(orcc)
Open:=3.5
Low:=3.39
Time:=16:40:29
Change:=0.03
Volume:=72997
Cur:=3.54
Bid:=2.78
Ask:=3.56
High:=3.55
Change %:=0.85

(orcl)
Open:=30.7
Low:=30.63
Time:=7:22:03
Change:=-0.045
Volume:=28965329
Cur:=30.665
Bid:=30.68
Ask:=30.74
High:=31.1501
Change %:=-0.15

(orly)
Open:=59.0
Low:=58.32
Time:=7:22:03
Change:=-1.91
Volume:=4532190
Cur:=59.54
Bid:=59.54
Ask:=61.99
High:=61.32
Change %:=-3.11

(osir)
Open:=7.23
Low:=7.03
Time:=7:22:03
Change:=0.03
Volume:=81204
Cur:=7.24
Bid:=7.01
Ask:=8.0
High:=7.6
Change %:=0.42

(osur)
Open:=8.64
Low:=8.64
Time:=7:22:03
Change:=0.88
Volume:=545937
Cur:=9.4
Bid:=9.05
Ask:=9.73
High:=9.42
Change %:=10.33

(outd)
Open:=6.7
Low:=6.69
Time:=16:45:03
Change:=0.09
Volume:=21375
Cur:=6.78
Bid:=6.42
Ask:=7.09
High:=6.89
Change %:=1.35

(oxm)
Open:=37.56
Low:=37.36
Time:=7:52:03
Change:=0.78
Volume:=207836
Cur:=38.34
Bid:=38.11
Ask:=39.16
High:=39.01
Change %:=2.08

(oxps)
Open:=15.07
Low:=15.06
Time:=7:22:03
Change:=0.02
Volume:=381739
Cur:=15.09
Bid:=14.65
Ask:=15.57
High:=15.305
Change %:=0.13

(oxy)
Open:=101.4
Low:=99.63
Time:=7:52:03
Change:=-1.65
Volume:=5550504
Cur:=99.75
Bid:=99.41
Ask:=99.75
High:=101.78
Change %:=-1.63

(oyog)
Open:=101.5
Low:=99.95
Time:=16:41:01
Change:=-1.73
Volume:=37140
Cur:=100.0
Bid:=11.0
Ask:=104.88
High:=104.12
Change %:=-1.70

(ozrk)
Open:=51.69
Low:=51.2
Time:=7:22:03
Change:=-0.22
Volume:=46526
Cur:=51.24
Bid:=49.82
Ask:=52.68
High:=51.69
Change %:=-0.43

(pacr)
Open:=5.5
Low:=5.13
Time:=7:22:03
Change:=0.39
Volume:=1546951
Cur:=5.19
Bid:=4.5
Ask:=5.16
High:=5.64
Change %:=8.12

(pag)
Open:=22.98
Low:=22.49
Time:=17:35:03
Change:=-0.48
Volume:=860737
Cur:=22.54
Bid:=22.01
Ask:=23.16
High:=23.15
Change %:=-2.09

(panl)
Open:=31.12
Low:=29.6
Time:=7:22:03
Change:=-1.48
Volume:=687946
Cur:=29.72
Bid:=29.01
Ask:=30.36
High:=31.12
Change %:=-4.74

(pay)
Open:=39.31
Low:=39.107
Time:=16:03:06
Change:=0.57
Volume:=1534597
Cur:=40.07
Bid:=40.0
Ask:=40.09
High:=40.96
Change %:=1.44

(payx)
Open:=28.57
Low:=28.26
Time:=16:09:37
Change:=-0.46
Volume:=3324216
Cur:=28.33
Bid:=28.2
Ask:=28.33
High:=28.57
Change %:=-1.60

(pbct)
Open:=12.78
Low:=12.68
Time:=7:22:03
Change:=-0.32
Volume:=4191351
Cur:=12.69
Bid:=12.64
Ask:=12.78
High:=12.85
Change %:=-2.46

(pbh)
Open:=12.56
Low:=12.26
Time:=7:52:03
Change:=-0.26
Volume:=173082
Cur:=12.29
Bid:=11.91
Ask:=12.72
High:=12.79
Change %:=-2.07

(pbi)
Open:=21.75
Low:=21.69
Time:=7:52:03
Change:=0.07
Volume:=5545687
Cur:=21.85
Bid:=21.81
Ask:=22.16
High:=22.06
Change %:=0.32

(pbny)
Open:=7.62
Low:=7.52
Time:=7:22:03
Change:=0.02
Volume:=155304
Cur:=7.61
Bid:=7.22
Ask:=7.91
High:=7.67
Change %:=0.26

(pby)
Open:=11.15
Low:=10.88
Time:=16:26:21
Change:=-0.32
Volume:=1661427
Cur:=10.93
Bid:=10.69
Ask:=11.31
High:=11.32
Change %:=-2.84

(pcar)
Open:=43.86
Low:=43.01
Time:=16:06:00
Change:=-0.675
Volume:=3881957
Cur:=43.175
Bid:=43.1
Ask:=43.18
High:=44.32
Change %:=-1.54

(pccc)
Open:=7.88
Low:=7.78
Time:=7:22:03
Change:=0.04
Volume:=27057
Cur:=7.88
Bid:=6.97
Ask:=8.4
High:=7.9
Change %:=0.51

(pch)
Open:=33.4
Low:=33.11
Time:=7:22:03
Change:=0.18
Volume:=237061
Cur:=33.48
Bid:=32.78
Ask:=34.2
High:=33.97
Change %:=0.54

(pcln)
Open:=516.7
Low:=511.8527
Time:=7:22:03
Change:=5.08
Volume:=927836
Cur:=522.29
Bid:=528.1
Ask:=528.63
High:=529.97
Change %:=0.98

(pcs)
Open:=16.39
Low:=16.24
Time:=17:16:46
Change:=-0.16
Volume:=5201277
Cur:=16.29
Bid:=16.18
Ask:=16.57
High:=16.81
Change %:=-0.97

(pdm)
Open:=20.34
Low:=20.16
Time:=17:35:02
Change:=0.08
Volume:=716525
Cur:=20.43
Bid:=19.91
Ask:=21.0
High:=20.72
Change %:=0.39

(peb)
Open:=19.88
Low:=19.83
Time:=16:06:00
Change:=0.17
Volume:=249652
Cur:=19.97
Bid:=19.95
Ask:=20.0
High:=20.31
Change %:=0.86

(peet)
Open:=58.96
Low:=58.31
Time:=7:22:03
Change:=1.04
Volume:=132578
Cur:=58.94
Bid:=58.94
Ask:=60.01
High:=59.74
Change %:=1.80

(pei)
Open:=15.24
Low:=14.57
Time:=16:07:48
Change:=-0.41
Volume:=753233
Cur:=14.81
Bid:=11.45
Ask:=15.81
High:=15.44
Change %:=-2.69

(petm)
Open:=43.81
Low:=42.96
Time:=17:04:09
Change:=-0.61
Volume:=1613676
Cur:=43.0
Bid:=43.0
Ask:=43.58
High:=43.979
Change %:=-1.40

(pfcb)
Open:=33.9
Low:=33.24
Time:=7:22:03
Change:=-1.25
Volume:=1033429
Cur:=33.25
Bid:=33.5
Ask:=33.99
High:=34.41
Change %:=-3.62

(pfe)
Open:=19.25
Low:=19.25
Time:=7:52:03
Change:=0.06
Volume:=36505094
Cur:=19.36
Bid:=19.4
Ask:=19.38
High:=19.62
Change %:=0.31

(pg)
Open:=62.16
Low:=61.85
Time:=7:52:03
Change:=-0.28
Volume:=7310517
Cur:=61.92
Bid:=61.95
Ask:=61.96
High:=62.43
Change %:=-0.45

(pgi)
Open:=8.54
Low:=8.44
Time:=7:52:03
Change:=0.03
Volume:=217942
Cur:=8.55
Bid:=8.2
Ask:=8.9
High:=8.67
Change %:=0.35

(pgn)
Open:=47.32
Low:=46.77
Time:=16:31:25
Change:=-0.47
Volume:=1575814
Cur:=46.79
Bid:=46.79
Ask:=47.87
High:=47.32
Change %:=-0.99

(pgnx)
Open:=5.63
Low:=5.61
Time:=7:22:03
Change:=0.05
Volume:=160803
Cur:=5.68
Bid:=5.32
Ask:=5.95
High:=5.84
Change %:=0.89

(pgti)
Open:=1.95
Low:=1.87
Time:=16:07:50
Change:=0.01
Volume:=3660
Cur:=1.88
Bid:=1.51
Ask:=1.9
High:=1.95
Change %:=0.53

(phh)
Open:=18.86
Low:=18.48
Time:=7:52:03
Change:=-0.35
Volume:=684343
Cur:=18.53
Bid:=18.09
Ask:=19.13
High:=19.0
Change %:=-1.85

(phiik)
Open:=21.69
Low:=21.41
Time:=7:22:03
Change:=0.08
Volume:=9931
Cur:=21.79
Bid:=21.16
Ask:=21.97
High:=21.9
Change %:=0.37

(phm)
Open:=7.0
Low:=6.72
Time:=7:52:03
Change:=-0.2
Volume:=16021316
Cur:=6.8
Bid:=6.76
Ask:=6.78
High:=7.36
Change %:=-2.86

(pike)
Open:=8.67
Low:=8.55
Time:=7:52:03
Change:=0.02
Volume:=25797
Cur:=8.65
Bid:=7.85
Ask:=9.58
High:=8.81
Change %:=0.23

(pke)
Open:=26.61
Low:=26.45
Time:=7:52:03
Change:=-0.11
Volume:=37611
Cur:=26.48
Bid:=25.91
Ask:=27.74
High:=27.17
Change %:=-0.41

(pki)
Open:=24.94
Low:=24.42
Time:=16:13:14
Change:=-0.45
Volume:=1294410
Cur:=24.46
Bid:=24.5
Ask:=24.8
High:=25.0
Change %:=-1.81

(pl)
Open:=21.33
Low:=21.22
Time:=7:52:03
Change:=-0.08
Volume:=453135
Cur:=21.26
Bid:=20.81
Ask:=21.78
High:=21.64
Change %:=-0.37

(plce)
Open:=48.03
Low:=47.55
Time:=16:11:30
Change:=-0.13
Volume:=457918
Cur:=47.76
Bid:=47.74
Ask:=48.64
High:=48.86
Change %:=-0.27

(plcm)
Open:=28.32
Low:=27.87
Time:=16:47:24
Change:=-0.38
Volume:=2244408
Cur:=27.92
Bid:=27.67
Ask:=28.15
High:=28.97
Change %:=-1.34

(plfe)
Open:=11.3
Low:=11.25
Time:=7:22:03
Change:=0.09
Volume:=28021
Cur:=11.36
Bid:=10.8
Ask:=14.35
High:=11.51
Change %:=0.80

(plpc)
Open:=64.22
Low:=61.27
Time:=16:46:04
Change:=-2.82
Volume:=10125
Cur:=61.71
Bid:=58.3
Ask:=64.0
High:=64.498
Change %:=-4.37

(pm)
Open:=71.89
Low:=71.61
Time:=16:20:22
Change:=0.58
Volume:=6843307
Cur:=72.35
Bid:=71.75
Ask:=72.47
High:=72.74
Change %:=0.81

(pnm)
Open:=16.15
Low:=15.22
Time:=16:27:27
Change:=-0.775
Volume:=3039940
Cur:=15.34
Bid:=14.89
Ask:=15.81
High:=16.46
Change %:=-4.81

(pnra)
Open:=116.25
Low:=115.4
Time:=7:22:03
Change:=-1.11
Volume:=506514
Cur:=115.69
Bid:=115.11
Ask:=115.49
High:=118.445
Change %:=-0.95

(pnw)
Open:=42.89
Low:=42.48
Time:=7:52:03
Change:=-0.195
Volume:=836327
Cur:=42.52
Bid:=41.81
Ask:=43.23
High:=42.89
Change %:=-0.46

(pnx)
Open:=2.38
Low:=2.36
Time:=17:35:00
Change:=0.01
Volume:=422342
Cur:=2.4
Bid:=2.3
Ask:=2.51
High:=2.41
Change %:=0.42

(podd)
Open:=19.7
Low:=19.5
Time:=17:10:42
Change:=0.09
Volume:=555271
Cur:=19.75
Bid:=19.22
Ask:=20.27
High:=20.12
Change %:=0.46

(powi)
Open:=35.84
Low:=35.56
Time:=16:42:39
Change:=-0.11
Volume:=127456
Cur:=35.65
Bid:=34.86
Ask:=36.4
High:=36.5
Change %:=-0.31

(ppc)
Open:=5.16
Low:=4.855
Time:=16:41:32
Change:=-0.18
Volume:=1450360
Cur:=4.96
Bid:=4.86
Ask:=5.08
High:=5.29
Change %:=-3.50

(ppd)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=85.33
Low:=84.42
Time:=16:20:46
Change:=-0.45
Volume:=1213530
Cur:=84.55
Bid:=84.02
Ask:=84.96
High:=86.3798
Change %:=-0.53

(pq)
Open:=8.35
Low:=8.03
Time:=7:52:03
Change:=-0.28
Volume:=1062641
Cur:=8.08
Bid:=7.75
Ask:=8.4
High:=8.49
Change %:=-3.35

(praa)
Open:=79.0
Low:=78.48
Time:=17:04:50
Change:=0.46
Volume:=85079
Cur:=79.65
Bid:=79.65
Ask:=80.5
High:=80.2
Change %:=0.58

(prgo)
Open:=90.75
Low:=90.21
Time:=16:32:42
Change:=-0.27
Volume:=384305
Cur:=90.95
Bid:=81.67
Ask:=90.95
High:=92.46
Change %:=-0.30

(prim)
Open:=11.95
Low:=11.73
Time:=7:22:03
Change:=0.2
Volume:=79370
Cur:=12.15
Bid:=12.1
Ask:=12.56
High:=12.31
Change %:=1.67

(prm)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=7.12
Bid:=
Ask:=
High:=
Change %:=0.00

(prs)
Open:=5.81
Low:=5.81
Time:=17:00:00
Change:=0.31
Volume:=28235
Cur:=6.1
Bid:=5.5
Ask:=6.47
High:=6.2
Change %:=5.35

(prsp)
Open:=41.56
Low:=41.05
Time:=7:22:03
Change:=-0.43
Volume:=462213
Cur:=41.17
Bid:=40.29
Ask:=42.01
High:=41.92
Change %:=-1.03

(prx)
Open:=32.6
Low:=32.52
Time:=7:52:03
Change:=0.02
Volume:=181821
Cur:=32.7
Bid:=32.05
Ask:=33.5
High:=33.26
Change %:=0.06

(pss)
Open:=12.3
Low:=11.78
Time:=16:57:35
Change:=-0.35
Volume:=2688115
Cur:=11.82
Bid:=11.54
Ask:=12.18
High:=12.42
Change %:=-2.88

(ptv)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.37
Low:=13.29
Time:=17:01:17
Change:=0.0
Volume:=521396
Cur:=13.38
Bid:=13.07
Ask:=13.8
High:=13.68
Change %:=0.00

(pvtb)
Open:=12.0
Low:=11.7
Time:=7:22:03
Change:=-0.18
Volume:=1609800
Cur:=11.85
Bid:=11.41
Ask:=11.85
High:=12.04
Change %:=-1.50

(pzn)
Open:=5.88
Low:=5.83
Time:=16:12:27
Change:=0.05
Volume:=39304
Cur:=5.98
Bid:=5.77
Ask:=6.12
High:=6.03
Change %:=0.84

(pzz)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.05
Low:=31.05
Time:=17:12:00
Change:=0.17
Volume:=109047
Cur:=31.22
Bid:=30.54
Ask:=31.94
High:=31.64
Change %:=0.55

(qcom)
Open:=54.71
Low:=54.46
Time:=7:22:03
Change:=0.4
Volume:=11346167
Cur:=54.99
Bid:=54.75
Ask:=54.8
High:=55.61
Change %:=0.73

(qcor)
Open:=32.32
Low:=30.96
Time:=7:22:03
Change:=-1.43
Volume:=2068230
Cur:=31.07
Bid:=31.08
Ask:=31.42
High:=32.5
Change %:=-4.40

(qdel)
Open:=14.6
Low:=14.54
Time:=7:22:03
Change:=0.05
Volume:=92392
Cur:=14.64
Bid:=14.2
Ask:=15.09
High:=14.9124
Change %:=0.34

(qgen)
Open:=16.9
Low:=16.835
Time:=7:22:03
Change:=-0.14
Volume:=2315032
Cur:=17.0
Bid:=16.55
Ask:=17.39
High:=17.14
Change %:=-0.82

(qlty)
Open:=11.29
Low:=11.1
Time:=17:09:24
Change:=0.16
Volume:=129591
Cur:=11.42
Bid:=11.04
Ask:=11.84
High:=11.46
Change %:=1.42

(r)
Open:=59.63
Low:=56.91
Time:=16:12:54
Change:=-0.74
Volume:=943609
Cur:=57.14
Bid:=51.87
Ask:=72.73
High:=59.81
Change %:=-1.28

(rad)
Open:=1.26
Low:=1.23
Time:=7:52:03
Change:=0.07
Volume:=14560678
Cur:=1.28
Bid:=1.27
Ask:=1.28
High:=1.31
Change %:=5.79

(rah)
Open:=86.85
Low:=86.41
Time:=17:21:46
Change:=-0.29
Volume:=302263
Cur:=86.52
Bid:=78.33
Ask:=96.96
High:=87.48
Change %:=-0.33

(ras)
Open:=5.47
Low:=5.4
Time:=7:52:03
Change:=0.07
Volume:=884043
Cur:=5.56
Bid:=5.55
Ask:=5.84
High:=5.61
Change %:=1.28

(rden)
Open:=31.93
Low:=31.93
Time:=7:22:03
Change:=0.26
Volume:=155678
Cur:=32.38
Bid:=31.55
Ask:=33.0
High:=32.74
Change %:=0.81

(recn)
Open:=13.43
Low:=13.06
Time:=7:22:03
Change:=-0.13
Volume:=321169
Cur:=13.27
Bid:=12.82
Ask:=13.27
High:=13.5
Change %:=-0.97

(reg)
Open:=45.3
Low:=44.75
Time:=16:21:24
Change:=-0.13
Volume:=539998
Cur:=45.0
Bid:=44.11
Ask:=45.95
High:=45.83
Change %:=-0.29

(ren)
Open:=16.51
Low:=16.29
Time:=7:52:03
Change:=-0.14
Volume:=163378
Cur:=16.39
Bid:=15.94
Ask:=16.82
High:=16.65
Change %:=-0.85

(rev)
Open:=17.1
Low:=16.81
Time:=7:52:03
Change:=-0.52
Volume:=301986
Cur:=17.26
Bid:=16.0
Ask:=18.49
High:=17.99
Change %:=-2.92

(revu)
Open:=0.2697
Low:=0.252
Time:=7:22:03
Change:=0.019
Volume:=76361
Cur:=0.2693
Bid:=0.2401
Ask:=0.28
High:=0.2697
Change %:=7.59

(rfmd)
Open:=6.62
Low:=6.43
Time:=17:35:01
Change:=0.1
Volume:=8867445
Cur:=6.63
Bid:=6.55
Ask:=6.68
High:=6.87
Change %:=1.53

(rgr)
Open:=25.0
Low:=24.72
Time:=7:52:03
Change:=3.82
Volume:=872441
Cur:=27.89
Bid:=27.51
Ask:=30.0
High:=30.58
Change %:=15.87

(rhi)
Open:=27.26
Low:=27.1
Time:=17:24:30
Change:=-0.01
Volume:=1736978
Cur:=27.16
Bid:=27.06
Ask:=27.9
High:=27.59
Change %:=-0.04

(rigl)
Open:=8.8
Low:=8.585
Time:=17:09:15
Change:=-0.11
Volume:=290534
Cur:=8.66
Bid:=8.27
Ask:=8.97
High:=8.95
Change %:=-1.25

(rimm)
Open:=25.91
Low:=25.39
Time:=7:22:03
Change:=-0.25
Volume:=12912628
Cur:=25.46
Bid:=25.47
Ask:=25.5
High:=26.18
Change %:=-0.97

(rjet)
Open:=4.35
Low:=4.35
Time:=16:31:14
Change:=0.03
Volume:=500956
Cur:=4.37
Bid:=4.36
Ask:=4.64
High:=4.49
Change %:=0.69

(rkt)
Open:=62.13
Low:=61.31
Time:=16:19:02
Change:=-0.46
Volume:=945881
Cur:=61.45
Bid:=60.27
Ask:=64.44
High:=62.97
Change %:=-0.74

(rli)
Open:=64.5
Low:=64.05
Time:=7:52:03
Change:=-0.26
Volume:=54796
Cur:=64.12
Bid:=51.15
Ask:=66.29
High:=65.05
Change %:=-0.40

(rloc)
Open:=18.31
Low:=18.01
Time:=7:22:03
Change:=0.47
Volume:=60434
Cur:=18.8
Bid:=16.37
Ask:=19.46
High:=18.829
Change %:=2.56

(rnow)
Open:=28.97
Low:=28.94
Time:=7:22:03
Change:=4.16
Volume:=2561550
Cur:=32.99
Bid:=33.01
Ask:=33.89
High:=35.0
Change %:=14.43

(rnr)
Open:=70.93
Low:=69.94
Time:=17:11:43
Change:=-0.89
Volume:=595452
Cur:=70.11
Bid:=69.25
Ask:=70.97
High:=71.42
Change %:=-1.25

(rnst)
Open:=15.28
Low:=15.19
Time:=16:40:20
Change:=0.04
Volume:=49212
Cur:=15.29
Bid:=14.79
Ask:=15.71
High:=15.46
Change %:=0.26

(roc)
Open:=60.9
Low:=60.14
Time:=16:42:16
Change:=0.11
Volume:=1639569
Cur:=60.68
Bid:=59.01
Ask:=62.01
High:=61.63
Change %:=0.18

(rocm)
Open:=9.17
Low:=8.85
Time:=16:46:27
Change:=-0.17
Volume:=48893
Cur:=8.95
Bid:=8.86
Ask:=14.98
High:=9.19
Change %:=-1.86

(rodm)
Open:=1.53
Low:=1.52
Time:=7:22:03
Change:=0.03
Volume:=58572
Cur:=1.53
Bid:=1.49
Ask:=1.74
High:=1.55
Change %:=2.00

(roiak)
Open:=1.53
Low:=1.44
Time:=7:22:03
Change:=-0.06
Volume:=142831
Cur:=1.47
Bid:=0.48
Ask:=1.49
High:=1.55
Change %:=-3.92

(rok)
Open:=80.19
Low:=72.57
Time:=7:52:03
Change:=-3.59
Volume:=2885524
Cur:=73.48
Bid:=71.72
Ask:=73.6
High:=80.19
Change %:=-4.66

(rol)
Open:=19.31
Low:=18.97
Time:=7:52:03
Change:=-0.26
Volume:=256704
Cur:=19.0
Bid:=18.56
Ask:=19.59
High:=19.49
Change %:=-1.35

(roll)
Open:=38.23
Low:=37.8425
Time:=16:04:38
Change:=-0.17
Volume:=51408
Cur:=37.95
Bid:=37.22
Ask:=37.95
High:=38.8
Change %:=-0.45

(rop)
Open:=83.24
Low:=81.93
Time:=7:52:03
Change:=-0.91
Volume:=776973
Cur:=82.32
Bid:=81.21
Ask:=83.46
High:=83.62
Change %:=-1.09

(rose)
Open:=53.67
Low:=51.99
Time:=17:25:27
Change:=-1.26
Volume:=952706
Cur:=52.19
Bid:=52.19
Ask:=52.9
High:=54.23
Change %:=-2.36

(rost)
Open:=75.67
Low:=75.67
Time:=16:07:03
Change:=0.8
Volume:=1016653
Cur:=76.14
Bid:=75.59
Ask:=76.14
High:=77.2
Change %:=1.06

(rt)
Open:=9.12
Low:=9.06
Time:=7:52:03
Change:=-0.05
Volume:=928815
Cur:=9.07
Bid:=8.96
Ask:=9.19
High:=9.445
Change %:=-0.55

(rtec)
Open:=9.3
Low:=9.18
Time:=16:55:34
Change:=-0.07
Volume:=295050
Cur:=9.22
Bid:=8.93
Ask:=9.39
High:=9.43
Change %:=-0.75

(rtix)
Open:=3.11
Low:=3.11
Time:=7:22:03
Change:=0.26
Volume:=1150395
Cur:=3.24
Bid:=2.91
Ask:=3.22
High:=3.34
Change %:=8.72

(rue)
Open:=32.87
Low:=32.0
Time:=17:33:51
Change:=-0.12
Volume:=334381
Cur:=32.88
Bid:=32.09
Ask:=33.54
High:=33.91
Change %:=-0.36

(rwt)
Open:=14.47
Low:=14.31
Time:=7:52:03
Change:=-0.1
Volume:=288959
Cur:=14.35
Bid:=14.34
Ask:=14.49
High:=14.48
Change %:=-0.69

(safm)
Open:=44.64
Low:=44.0
Time:=7:22:03
Change:=-0.76
Volume:=298765
Cur:=44.14
Bid:=43.76
Ask:=44.13
High:=44.98
Change %:=-1.69

(saft)
Open:=40.04
Low:=40.01
Time:=17:30:24
Change:=0.04
Volume:=39476
Cur:=40.3
Bid:=38.79
Ask:=41.44
High:=40.64
Change %:=0.10

(sam)
Open:=90.28
Low:=89.6
Time:=7:52:03
Change:=-0.38
Volume:=53034
Cur:=90.1
Bid:=87.19
Ask:=91.49
High:=90.98
Change %:=-0.42

(sanm)
Open:=11.15
Low:=11.11
Time:=16:31:15
Change:=0.23
Volume:=1530856
Cur:=11.32
Bid:=11.31
Ask:=11.47
High:=11.56
Change %:=2.07

(sbib)
Open:=
Low:=
Time:=7:40:13
Change:=0.0
Volume:=
Cur:=7.73
Bid:=0.05
Ask:=2000.0
High:=
Change %:=0.00

(sbp)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.02
Low:=20.02
Time:=16:45:39
Change:=0.22
Volume:=27200
Cur:=20.18
Bid:=19.8
Ask:=20.18
High:=20.28
Change %:=1.10

(sbux)
Open:=39.88
Low:=39.4
Time:=7:22:03
Change:=1.01
Volume:=13601900
Cur:=39.98
Bid:=40.8
Ask:=40.85
High:=40.65
Change %:=2.59

(scl)
Open:=79.92
Low:=79.62
Time:=7:52:03
Change:=0.39
Volume:=44536
Cur:=79.89
Bid:=77.68
Ask:=85.1
High:=82.15
Change %:=0.49

(scmp)
Open:=3.95
Low:=3.91
Time:=7:22:03
Change:=-0.01
Volume:=20918
Cur:=3.95
Bid:=3.15
Ask:=4.77
High:=3.982
Change %:=-0.25

(scs)
Open:=10.27
Low:=10.01
Time:=16:27:42
Change:=-0.22
Volume:=574055
Cur:=10.05
Bid:=9.85
Ask:=10.44
High:=10.27
Change %:=-2.14

(scvl)
Open:=31.05
Low:=30.6301
Time:=16:40:52
Change:=0.32
Volume:=50322
Cur:=31.38
Bid:=30.73
Ask:=32.16
High:=32.16
Change %:=1.03

(seb)
Open:=2605.0
Low:=2600.02
Time:=16:17:11
Change:=42.75
Volume:=550
Cur:=2646.0
Bid:=2350.0
Ask:=2800.0
High:=2648.98
Change %:=1.64

(see)
Open:=21.93
Low:=21.42
Time:=7:52:03
Change:=-0.35
Volume:=2150887
Cur:=21.45
Bid:=20.96
Ask:=22.06
High:=21.99
Change %:=-1.61

(seno)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=37.9
Low:=37.69
Time:=7:52:03
Change:=-0.17
Volume:=330335
Cur:=37.73
Bid:=37.03
Ask:=38.53
High:=38.49
Change %:=-0.45

(sfsf)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=70.75
Low:=69.67
Time:=16:09:52
Change:=-0.94
Volume:=524619
Cur:=69.87
Bid:=68.65
Ask:=69.87
High:=71.9599
Change %:=-1.33

(shoo)
Open:=38.16
Low:=37.77
Time:=7:22:03
Change:=0.46
Volume:=388994
Cur:=38.51
Bid:=37.77
Ask:=39.25
High:=39.59
Change %:=1.21

(shw)
Open:=77.9
Low:=77.01
Time:=17:14:48
Change:=-0.43
Volume:=1216034
Cur:=77.21
Bid:=76.82
Ask:=77.59
High:=78.36
Change %:=-0.55

(sial)
Open:=68.41
Low:=67.27
Time:=7:22:03
Change:=-0.77
Volume:=557095
Cur:=67.39
Bid:=67.01
Ask:=67.39
High:=68.63
Change %:=-1.13

(simg)
Open:=6.04
Low:=5.95
Time:=7:22:03
Change:=0.02
Volume:=576449
Cur:=6.05
Bid:=5.75
Ask:=6.05
High:=6.18
Change %:=0.33

(siro)
Open:=50.65
Low:=50.64
Time:=7:22:03
Change:=0.35
Volume:=285035
Cur:=51.22
Bid:=49.6
Ask:=53.4
High:=51.78
Change %:=0.69

(sivb)
Open:=61.48
Low:=61.05
Time:=7:22:03
Change:=-0.51
Volume:=443432
Cur:=61.21
Bid:=60.3
Ask:=62.06
High:=61.95
Change %:=-0.83

(sji)
Open:=51.29
Low:=51.04
Time:=7:52:03
Change:=-0.16
Volume:=96392
Cur:=51.09
Bid:=49.86
Ask:=52.32
High:=51.39
Change %:=-0.31

(sjm)
Open:=78.67
Low:=78.45
Time:=17:11:18
Change:=-0.14
Volume:=454852
Cur:=78.51
Bid:=77.38
Ask:=79.64
High:=79.25
Change %:=-0.18

(sjw)
Open:=22.83
Low:=22.83
Time:=7:52:03
Change:=0.51
Volume:=19201
Cur:=23.27
Bid:=21.13
Ask:=26.0
High:=23.41
Change %:=2.24

(slh)
Open:=57.15
Low:=56.6062
Time:=7:52:03
Change:=-0.31
Volume:=443486
Cur:=56.73
Bid:=55.29
Ask:=58.22
High:=57.55
Change %:=-0.54

(slrc)
Open:=23.5
Low:=23.41
Time:=16:38:51
Change:=0.06
Volume:=157395
Cur:=23.49
Bid:=23.47
Ask:=23.79
High:=23.86
Change %:=0.26

(smg)
Open:=51.15
Low:=50.87
Time:=7:52:03
Change:=-0.2
Volume:=603037
Cur:=50.97
Bid:=50.21
Ask:=51.73
High:=51.575
Change %:=-0.39

(smod)
Open:=9.18
Low:=9.04
Time:=16:32:42
Change:=-0.11
Volume:=3375493
Cur:=9.06
Bid:=8.68
Ask:=9.06
High:=9.19
Change %:=-1.20

(smrt)
Open:=9.47
Low:=9.47
Time:=16:22:44
Change:=0.06
Volume:=105747
Cur:=9.51
Bid:=9.32
Ask:=9.86
High:=9.63
Change %:=0.63

(smsi)
Open:=3.59
Low:=3.42
Time:=16:44:07
Change:=-0.16
Volume:=301559
Cur:=3.42
Bid:=3.38
Ask:=3.47
High:=3.665
Change %:=-4.47

(sndk)
Open:=42.25
Low:=41.7
Time:=7:22:03
Change:=0.26
Volume:=6525052
Cur:=42.26
Bid:=41.97
Ask:=42.24
High:=42.88
Change %:=0.62

(snh)
Open:=23.89
Low:=23.69
Time:=16:03:06
Change:=-0.02
Volume:=1431194
Cur:=23.79
Bid:=23.51
Ask:=24.75
High:=24.23
Change %:=-0.08

(solr)
Open:=13.5501
Low:=13.38
Time:=7:22:03
Change:=-0.09
Volume:=3888179
Cur:=13.68
Bid:=13.66
Ask:=13.81
High:=14.05
Change %:=-0.65

(sonc)
Open:=10.75
Low:=10.7
Time:=16:28:08
Change:=-0.05
Volume:=392172
Cur:=10.74
Bid:=10.74
Ask:=10.88
High:=10.98
Change %:=-0.46

(sone)
Open:=9.25
Low:=9.25
Time:=7:22:03
Change:=0.09
Volume:=1332569
Cur:=9.36
Bid:=9.29
Ask:=9.45
High:=9.405
Change %:=0.97

(spec)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=16.01
Low:=15.91
Time:=7:22:03
Change:=0.055
Volume:=11610250
Cur:=16.01
Bid:=15.96
Ask:=16.01
High:=16.18
Change %:=0.34

(spmd)
Open:=3.74
Low:=3.65
Time:=7:22:03
Change:=-0.06
Volume:=37872
Cur:=3.71
Bid:=3.39
Ask:=4.31
High:=3.83
Change %:=-1.59

(spn)
Open:=41.53
Low:=41.06
Time:=7:52:03
Change:=2.07
Volume:=2051344
Cur:=41.45
Bid:=39.63
Ask:=41.75
High:=42.87
Change %:=5.26

(sptn)
Open:=19.43
Low:=17.35
Time:=16:54:13
Change:=-1.82
Volume:=261913
Cur:=17.46
Bid:=16.93
Ask:=17.91
High:=19.43
Change %:=-9.44

(spw)
Open:=76.44
Low:=75.29
Time:=16:55:21
Change:=-1.07
Volume:=611893
Cur:=75.36
Bid:=74.35
Ask:=76.37
High:=76.81
Change %:=-1.40

(srcl)
Open:=87.7
Low:=83.44
Time:=16:10:36
Change:=-5.1
Volume:=1660469
Cur:=84.36
Bid:=83.1
Ask:=84.75
High:=87.97
Change %:=-5.70

(srdx)
Open:=11.25
Low:=11.07
Time:=7:22:03
Change:=-0.23
Volume:=46683
Cur:=11.07
Bid:=10.62
Ask:=11.5
High:=11.66
Change %:=-2.04

(sri)
Open:=12.81
Low:=12.28
Time:=7:52:03
Change:=-0.47
Volume:=249956
Cur:=12.28
Bid:=11.97
Ask:=12.79
High:=13.02
Change %:=-3.69

(srsl)
Open:=9.14
Low:=8.89
Time:=7:22:03
Change:=-0.2
Volume:=35194
Cur:=8.94
Bid:=7.79
Ask:=9.24
High:=9.29
Change %:=-2.19

(srx)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=31.26
Bid:=
Ask:=
High:=
Change %:=0.00

(srz)
Open:=8.77
Low:=8.7
Time:=17:35:01
Change:=-0.05
Volume:=398478
Cur:=8.75
Bid:=8.35
Ask:=8.73
High:=9.09
Change %:=-0.57

(ssp)
Open:=8.47
Low:=8.44
Time:=17:15:40
Change:=0.11
Volume:=205145
Cur:=8.58
Bid:=8.25
Ask:=8.95
High:=8.7
Change %:=1.30

(stba)
Open:=18.6
Low:=18.52
Time:=16:00:15
Change:=0.11
Volume:=71737
Cur:=18.72
Bid:=18.73
Ask:=19.27
High:=18.83
Change %:=0.59

(stfc)
Open:=16.75
Low:=16.5
Time:=7:22:03
Change:=-0.31
Volume:=59093
Cur:=16.98
Bid:=15.45
Ask:=21.23
High:=17.36
Change %:=-1.79

(sti)
Open:=24.68
Low:=24.56
Time:=7:52:03
Change:=-0.03
Volume:=4433012
Cur:=24.62
Bid:=24.41
Ask:=24.79
High:=24.97
Change %:=-0.12

(stnr)
Open:=48.7
Low:=48.45
Time:=7:22:03
Change:=-0.1
Volume:=40922
Cur:=48.85
Bid:=47.52
Ask:=50.08
High:=49.37
Change %:=-0.20

(stu)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=19.85
Low:=19.65
Time:=7:52:03
Change:=-0.08
Volume:=1108846
Cur:=19.77
Bid:=19.35
Ask:=20.24
High:=19.91
Change %:=-0.40

(stx)
Open:=14.44
Low:=14.23
Time:=7:22:03
Change:=-0.07
Volume:=7719797
Cur:=14.26
Bid:=14.27
Ask:=14.37
High:=14.51
Change %:=-0.49

(sui)
Open:=37.55
Low:=37.16
Time:=17:30:19
Change:=1.05
Volume:=142237
Cur:=38.4
Bid:=36.51
Ask:=41.45
High:=38.4
Change %:=2.81

(sumr)
Open:=8.35
Low:=8.275
Time:=16:15:08
Change:=0.13
Volume:=47451
Cur:=8.5
Bid:=8.42
Ask:=9.4
High:=8.61
Change %:=1.55

(supx)
Open:=20.55
Low:=19.36
Time:=7:22:03
Change:=-1.07
Volume:=44067
Cur:=19.39
Bid:=14.92
Ask:=20.91
High:=20.55
Change %:=-5.23

(sur)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=65.43
Low:=64.76
Time:=7:52:03
Change:=-0.43
Volume:=1643560
Cur:=64.85
Bid:=63.45
Ask:=67.33
High:=66.97
Change %:=-0.66

(swm)
Open:=56.79
Low:=56.57
Time:=16:47:45
Change:=0.03
Volume:=58694
Cur:=56.69
Bid:=55.61
Ask:=57.77
High:=57.295
Change %:=0.05

(sxt)
Open:=37.54
Low:=37.25
Time:=7:52:03
Change:=-0.23
Volume:=128921
Cur:=37.29
Bid:=36.61
Ask:=38.18
High:=37.83
Change %:=-0.61

(sy)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=19.6
Low:=19.23
Time:=7:22:03
Change:=-0.26
Volume:=209763
Cur:=19.29
Bid:=18.9
Ask:=19.3
High:=19.67
Change %:=-1.33

(symc)
Open:=19.33
Low:=19.01
Time:=7:22:03
Change:=1.075
Volume:=22604265
Cur:=19.49
Bid:=19.4
Ask:=19.49
High:=19.81
Change %:=5.84

(symm)
Open:=5.62
Low:=5.58
Time:=7:22:03
Change:=0.1
Volume:=275078
Cur:=5.68
Bid:=5.56
Ask:=5.68
High:=5.74
Change %:=1.79

(synm)
Open:=1.36
Low:=1.33
Time:=7:22:03
Change:=0.07
Volume:=1693913
Cur:=1.41
Bid:=1.37
Ask:=1.44
High:=1.43
Change %:=5.22

(syno)
Open:=16.74
Low:=16.12
Time:=7:22:03
Change:=-0.19
Volume:=21550
Cur:=16.46
Bid:=16.34
Ask:=16.41
High:=16.8899
Change %:=-1.14

(synt)
Open:=55.63
Low:=54.9
Time:=17:30:03
Change:=-0.42
Volume:=124393
Cur:=55.01
Bid:=53.46
Ask:=54.49
High:=56.38
Change %:=-0.76

(syx)
Open:=16.15
Low:=16.08
Time:=7:52:03
Change:=0.21
Volume:=130792
Cur:=16.4
Bid:=15.92
Ask:=16.86
High:=16.54
Change %:=1.30

(t)
Open:=29.93
Low:=29.09
Time:=7:52:03
Change:=-0.68
Volume:=47136150
Cur:=29.28
Bid:=29.27
Ask:=29.28
High:=30.13
Change %:=-2.27

(tal)
Open:=30.0
Low:=30.0
Time:=17:35:00
Change:=1.4
Volume:=880616
Cur:=30.76
Bid:=30.25
Ask:=32.08
High:=31.49
Change %:=4.77

(tap)
Open:=45.47
Low:=45.2
Time:=16:21:45
Change:=-0.18
Volume:=1005014
Cur:=45.26
Bid:=45.07
Ask:=45.98
High:=45.72
Change %:=-0.40

(tasr)
Open:=4.1
Low:=4.06
Time:=7:22:03
Change:=0.03
Volume:=366822
Cur:=4.14
Bid:=4.13
Ask:=4.28
High:=4.17
Change %:=0.73

(tast)
Open:=9.7
Low:=9.63
Time:=7:22:03
Change:=0.0
Volume:=71957
Cur:=9.74
Bid:=9.3
Ask:=9.74
High:=9.87
Change %:=0.00

(tat)
Open:=1.51
Low:=1.46
Time:=16:26:29
Change:=-0.06
Volume:=1618178
Cur:=1.46
Bid:=1.46
Ask:=1.5
High:=1.53
Change %:=-3.95

(tayc)
Open:=7.89
Low:=7.845
Time:=16:58:14
Change:=0.14
Volume:=23041
Cur:=8.03
Bid:=6.99
Ask:=8.67
High:=8.06
Change %:=1.77

(tbnk)
Open:=20.75
Low:=20.75
Time:=7:22:03
Change:=0.15
Volume:=14385
Cur:=20.9
Bid:=20.5
Ask:=22.3
High:=20.9
Change %:=0.72

(tc)
Open:=9.28
Low:=9.08
Time:=17:35:00
Change:=-0.21
Volume:=1709128
Cur:=9.1
Bid:=9.09
Ask:=9.19
High:=9.28
Change %:=-2.26

(tcb)
Open:=12.7
Low:=12.66
Time:=7:52:03
Change:=0.05
Volume:=1326467
Cur:=12.71
Bid:=12.35
Ask:=13.18
High:=12.91
Change %:=0.39

(tco)
Open:=59.45
Low:=58.91
Time:=7:52:03
Change:=0.39
Volume:=459848
Cur:=59.63
Bid:=58.95
Ask:=60.31
High:=60.28
Change %:=0.66

(tcrd)
Open:=12.68
Low:=12.59
Time:=16:40:09
Change:=0.12
Volume:=16287
Cur:=12.73
Bid:=11.7
Ask:=13.7
High:=12.95
Change %:=0.95

(tdy)
Open:=51.55
Low:=50.51
Time:=7:52:03
Change:=3.05
Volume:=298816
Cur:=52.37
Bid:=50.15
Ask:=56.0
High:=53.81
Change %:=6.18

(te)
Open:=18.78
Low:=18.62
Time:=16:22:48
Change:=-0.15
Volume:=1843852
Cur:=18.66
Bid:=18.61
Ask:=18.78
High:=18.81
Change %:=-0.80

(tecua)
Open:=10.07
Low:=10.07
Time:=7:22:03
Change:=0.15
Volume:=30196
Cur:=10.25
Bid:=9.11
Ask:=10.74
High:=10.32
Change %:=1.49

(ten)
Open:=40.17
Low:=40.03
Time:=7:52:03
Change:=1.37
Volume:=1154848
Cur:=41.36
Bid:=41.15
Ask:=42.26
High:=42.02
Change %:=3.43

(ter)
Open:=12.66
Low:=12.55
Time:=17:22:38
Change:=-0.15
Volume:=6706809
Cur:=13.61
Bid:=13.16
Ask:=13.99
High:=14.005
Change %:=-1.09

(teva)
Open:=45.59
Low:=45.55
Time:=7:22:03
Change:=0.79
Volume:=6224261
Cur:=46.54
Bid:=45.91
Ask:=46.54
High:=46.86
Change %:=1.73

(tfx)
Open:=62.05
Low:=60.86
Time:=7:52:03
Change:=-0.76
Volume:=451415
Cur:=61.24
Bid:=57.7
Ask:=63.77
High:=62.24
Change %:=-1.23

(tg)
Open:=19.18
Low:=18.88
Time:=17:29:23
Change:=-0.23
Volume:=43480
Cur:=18.9
Bid:=18.59
Ask:=19.5
High:=19.41
Change %:=-1.20

(tgh)
Open:=25.81
Low:=25.72
Time:=16:42:47
Change:=0.45
Volume:=103137
Cur:=26.06
Bid:=25.43
Ask:=26.63
High:=26.65
Change %:=1.76

(tgi)
Open:=49.96
Low:=49.75
Time:=16:15:03
Change:=0.43
Volume:=521157
Cur:=50.25
Bid:=48.5
Ask:=52.75
High:=50.67
Change %:=0.86

(thff)
Open:=32.45
Low:=32.37
Time:=16:18:43
Change:=0.35
Volume:=11356
Cur:=32.79
Bid:=32.1
Ask:=34.21
High:=33.18
Change %:=1.08

(thmd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=24.87
Low:=24.87
Time:=17:35:00
Change:=0.06
Volume:=345969
Cur:=24.91
Bid:=24.38
Ask:=25.62
High:=25.2
Change %:=0.24

(thrx)
Open:=21.89
Low:=21.67
Time:=7:22:03
Change:=0.34
Volume:=297008
Cur:=22.11
Bid:=20.8
Ask:=22.2
High:=22.53
Change %:=1.56

(tie)
Open:=18.16
Low:=17.87
Time:=17:37:59
Change:=-0.21
Volume:=1728182
Cur:=17.93
Bid:=17.8
Ask:=18.0
High:=18.4
Change %:=-1.16

(tif)
Open:=79.33
Low:=79.23
Time:=7:52:03
Change:=0.37
Volume:=1221179
Cur:=79.42
Bid:=78.3
Ask:=79.49
High:=80.87
Change %:=0.47

(tiny)
Open:=5.12
Low:=5.03
Time:=17:35:02
Change:=-0.05
Volume:=194646
Cur:=5.08
Bid:=5.02
Ask:=5.14
High:=5.19
Change %:=-0.97

(tisi)
Open:=26.43
Low:=26.375
Time:=16:30:00
Change:=0.78
Volume:=79157
Cur:=27.03
Bid:=26.29
Ask:=27.59
High:=27.42
Change %:=2.97

(tjx)
Open:=54.91
Low:=54.91
Time:=16:22:05
Change:=0.36
Volume:=1736551
Cur:=55.21
Bid:=54.75
Ask:=55.47
High:=55.83
Change %:=0.66

(tklc)
Open:=8.09
Low:=7.87
Time:=17:04:03
Change:=-0.2
Volume:=698084
Cur:=7.92
Bid:=7.59
Ask:=7.92
High:=8.19
Change %:=-2.46

(tkr)
Open:=47.01
Low:=43.81
Time:=17:13:57
Change:=-1.31
Volume:=3067763
Cur:=44.04
Bid:=40.05
Ask:=45.0
High:=47.86
Change %:=-2.89

(tmp)
Open:=40.2
Low:=39.99
Time:=9:29:35
Change:=0.18
Volume:=10287
Cur:=40.0
Bid:=38.44
Ask:=40.31
High:=40.5
Change %:=0.45

(tmrk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=42.37
Low:=41.27
Time:=7:52:03
Change:=4.64
Volume:=133958
Cur:=44.25
Bid:=42.0
Ask:=43.8
High:=44.88
Change %:=11.71

(tnk)
Open:=8.09
Low:=8.02
Time:=17:05:10
Change:=0.0
Volume:=287607
Cur:=8.07
Bid:=8.01
Ask:=8.53
High:=8.3
Change %:=0.00

(tpgi)
Open:=3.27
Low:=3.27
Time:=16:41:17
Change:=0.12
Volume:=37965
Cur:=3.42
Bid:=2.62
Ask:=3.98
High:=3.48
Change %:=3.64

(trad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=22.58
Low:=22.22
Time:=7:22:03
Change:=0.2
Volume:=170369
Cur:=22.78
Bid:=22.27
Ask:=22.78
High:=23.2199
Change %:=0.89

(trex)
Open:=20.73
Low:=20.54
Time:=7:52:03
Change:=0.22
Volume:=317414
Cur:=20.89
Bid:=20.45
Ask:=21.54
High:=21.46
Change %:=1.06

(trmk)
Open:=22.34
Low:=21.86
Time:=7:22:03
Change:=-0.4
Volume:=279979
Cur:=21.87
Bid:=21.62
Ask:=21.92
High:=22.34
Change %:=-1.80

(trow)
Open:=55.89
Low:=55.81
Time:=7:22:03
Change:=0.44
Volume:=2624452
Cur:=56.41
Bid:=55.03
Ask:=56.41
High:=57.67
Change %:=0.79

(trv)
Open:=56.31
Low:=55.4
Time:=7:52:03
Change:=-0.77
Volume:=3048326
Cur:=55.5
Bid:=55.53
Ask:=55.54
High:=56.47
Change %:=-1.37

(tsn)
Open:=17.63
Low:=17.51
Time:=7:52:03
Change:=-0.1
Volume:=2916030
Cur:=17.51
Bid:=17.39
Ask:=17.67
High:=17.77
Change %:=-0.57

(tsra)
Open:=16.52
Low:=16.33
Time:=16:59:12
Change:=0.02
Volume:=423747
Cur:=16.5
Bid:=16.5
Ask:=17.14
High:=16.875
Change %:=0.12

(ttec)
Open:=20.19
Low:=19.85
Time:=16:57:20
Change:=-0.24
Volume:=136186
Cur:=19.9
Bid:=19.57
Ask:=20.28
High:=20.34
Change %:=-1.19

(ttek)
Open:=21.95
Low:=21.85
Time:=7:22:03
Change:=0.0
Volume:=216645
Cur:=22.0
Bid:=21.99
Ask:=22.56
High:=22.2001
Change %:=0.00

(tti)
Open:=12.42
Low:=12.41
Time:=16:28:13
Change:=0.37
Volume:=600614
Cur:=12.79
Bid:=12.39
Ask:=13.23
High:=13.01
Change %:=2.98

(tues)
Open:=4.1
Low:=4.0
Time:=17:20:13
Change:=0.03
Volume:=295954
Cur:=4.11
Bid:=4.06
Ask:=4.4
High:=4.24
Change %:=0.74

(tvl)
Open:=4.12
Low:=4.1
Time:=7:52:03
Change:=0.14
Volume:=92722
Cur:=4.24
Bid:=4.17
Ask:=4.62
High:=4.32
Change %:=3.41

(tw)
Open:=62.24
Low:=61.66
Time:=7:52:03
Change:=0.38
Volume:=257257
Cur:=62.46
Bid:=61.01
Ask:=63.91
High:=62.95
Change %:=0.61

(twin)
Open:=37.85
Low:=36.51
Time:=16:18:01
Change:=-0.68
Volume:=78494
Cur:=37.07
Bid:=36.15
Ask:=37.11
High:=38.19
Change %:=-1.80

(two)
Open:=
Low:=
Time:=2:06:25
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.16
Low:=35.65
Time:=7:52:03
Change:=-0.49
Volume:=5262948
Cur:=35.76
Bid:=35.69
Ask:=35.99
High:=36.28
Change %:=-1.35

(txn)
Open:=30.34
Low:=30.11
Time:=7:52:03
Change:=-0.14
Volume:=9898767
Cur:=30.12
Bid:=30.05
Ask:=30.11
High:=30.7
Change %:=-0.46

(txt)
Open:=23.48
Low:=23.0
Time:=7:52:03
Change:=-0.48
Volume:=4361281
Cur:=23.01
Bid:=23.01
Ask:=23.36
High:=23.9
Change %:=-2.04

(tyl)
Open:=25.83
Low:=24.81
Time:=7:52:03
Change:=0.08
Volume:=180922
Cur:=25.46
Bid:=24.86
Ask:=26.09
High:=25.83
Change %:=0.32

(ueic)
Open:=23.15
Low:=22.73
Time:=7:22:03
Change:=-0.29
Volume:=31136
Cur:=22.77
Bid:=22.2
Ask:=23.91
High:=23.48
Change %:=-1.26

(ufcs)
Open:=17.11
Low:=16.59
Time:=16:13:34
Change:=-0.12
Volume:=62798
Cur:=16.94
Bid:=12.42
Ask:=16.93
High:=17.14
Change %:=-0.70

(ufpi)
Open:=29.34
Low:=29.17
Time:=17:00:28
Change:=0.06
Volume:=114344
Cur:=29.25
Bid:=29.16
Ask:=29.99
High:=30.01
Change %:=0.21

(ufs)
Open:=85.9
Low:=82.11
Time:=7:52:03
Change:=-6.45
Volume:=1670576
Cur:=82.39
Bid:=74.84
Ask:=83.5
High:=87.0
Change %:=-7.26

(ugi)
Open:=30.65
Low:=30.1
Time:=16:36:43
Change:=-0.4
Volume:=1134337
Cur:=30.22
Bid:=29.59
Ask:=30.96
High:=30.65
Change %:=-1.31

(uhs)
Open:=50.13
Low:=49.45
Time:=7:52:03
Change:=-0.54
Volume:=2326053
Cur:=49.95
Bid:=49.53
Ask:=50.37
High:=52.54
Change %:=-1.07

(uil)
Open:=32.7
Low:=32.14
Time:=7:52:03
Change:=-0.4
Volume:=314748
Cur:=32.22
Bid:=31.6
Ask:=32.7
High:=32.7
Change %:=-1.23

(ulta)
Open:=62.07
Low:=62.0
Time:=7:22:03
Change:=0.7
Volume:=974640
Cur:=62.78
Bid:=62.21
Ask:=63.68
High:=63.91
Change %:=1.13

(ulti)
Open:=54.83
Low:=53.12
Time:=7:22:03
Change:=-0.36
Volume:=225833
Cur:=54.49
Bid:=48.23
Ask:=60.0
High:=55.36
Change %:=-0.66

(umbf)
Open:=41.49
Low:=40.9
Time:=7:22:03
Change:=-0.41
Volume:=163151
Cur:=41.17
Bid:=40.28
Ask:=41.17
High:=41.49
Change %:=-0.99

(umh)
Open:=10.73
Low:=10.73
Time:=9:29:35
Change:=0.23
Volume:=12594
Cur:=10.9
Bid:=10.1
Ask:=11.65
High:=10.95
Change %:=2.16

(umpq)
Open:=11.55
Low:=11.385
Time:=17:35:02
Change:=-0.1
Volume:=389556
Cur:=11.42
Bid:=11.01
Ask:=11.82
High:=11.606
Change %:=-0.87

(unca)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=42.55
Low:=42.42
Time:=16:16:00
Change:=0.11
Volume:=154775
Cur:=42.48
Bid:=41.6
Ask:=42.97
High:=43.17
Change %:=0.26

(unp)
Open:=102.2
Low:=101.72
Time:=7:52:03
Change:=0.97
Volume:=2680536
Cur:=103.17
Bid:=103.01
Ask:=103.68
High:=104.29
Change %:=0.95

(untd)
Open:=6.0
Low:=5.96
Time:=7:22:03
Change:=0.0
Volume:=410527
Cur:=6.02
Bid:=5.79
Ask:=6.02
High:=6.09
Change %:=0.00

(upl)
Open:=46.69
Low:=46.68
Time:=17:21:29
Change:=-0.04
Volume:=1327187
Cur:=47.0
Bid:=46.74
Ask:=47.26
High:=47.89
Change %:=-0.09

(ups)
Open:=70.21
Low:=68.97
Time:=7:52:03
Change:=-1.07
Volume:=7280443
Cur:=69.14
Bid:=69.11
Ask:=69.38
High:=70.6
Change %:=-1.52

(urbn)
Open:=32.33
Low:=32.11
Time:=7:22:03
Change:=0.42
Volume:=2266424
Cur:=32.58
Bid:=32.57
Ask:=33.31
High:=33.03
Change %:=1.31

(uri)
Open:=23.77
Low:=23.2
Time:=17:35:00
Change:=-0.52
Volume:=2169438
Cur:=23.27
Bid:=22.72
Ask:=23.9
High:=24.31
Change %:=-2.19

(urs)
Open:=41.69
Low:=41.01
Time:=16:37:52
Change:=-0.51
Volume:=450814
Cur:=41.12
Bid:=40.4
Ask:=42.07
High:=41.97
Change %:=-1.23

(usap)
Open:=44.19
Low:=43.21
Time:=7:22:03
Change:=1.75
Volume:=123967
Cur:=45.97
Bid:=44.86
Ask:=46.74
High:=46.73
Change %:=3.96

(usb)
Open:=26.19
Low:=26.07
Time:=7:52:03
Change:=-0.12
Volume:=11874785
Cur:=26.1
Bid:=26.0
Ask:=26.09
High:=26.47
Change %:=-0.46

(usph)
Open:=23.36
Low:=23.31
Time:=7:22:03
Change:=0.42
Volume:=36477
Cur:=23.73
Bid:=22.83
Ask:=25.13
High:=24.13
Change %:=1.80

(utek)
Open:=26.79
Low:=26.2908
Time:=7:22:03
Change:=-0.04
Volume:=214905
Cur:=26.62
Bid:=26.08
Ask:=27.13
High:=27.44
Change %:=-0.15

(uti)
Open:=18.7
Low:=17.78
Time:=16:31:04
Change:=-0.5
Volume:=171047
Cur:=17.82
Bid:=17.36
Ask:=18.35
High:=18.7
Change %:=-2.73

(utr)
Open:=28.09
Low:=27.82
Time:=7:52:03
Change:=-0.18
Volume:=94250
Cur:=27.92
Bid:=27.27
Ask:=28.57
High:=28.29
Change %:=-0.64

(utx)
Open:=84.1
Low:=82.82
Time:=7:52:03
Change:=-0.82
Volume:=4562631
Cur:=82.92
Bid:=82.94
Ask:=82.95
High:=84.37
Change %:=-0.98

(uve)
Open:=4.37
Low:=4.31
Time:=9:29:35
Change:=0.0
Volume:=95347
Cur:=4.34
Bid:=4.25
Ask:=4.34
High:=4.4
Change %:=0.00

(uvv)
Open:=36.42
Low:=36.2175
Time:=17:35:00
Change:=0.48
Volume:=123311
Cur:=36.77
Bid:=36.01
Ask:=37.47
High:=36.99
Change %:=1.32

(vcbi)
Open:=6.32
Low:=6.27
Time:=7:22:03
Change:=0.12
Volume:=141485
Cur:=6.41
Bid:=6.35
Ask:=6.67
High:=6.41
Change %:=1.91

(vci)
Open:=28.8
Low:=27.03
Time:=16:09:25
Change:=-2.05
Volume:=3203428
Cur:=27.75
Bid:=27.74
Ask:=29.69
High:=29.13
Change %:=-6.88

(vgr)
Open:=17.55
Low:=17.51
Time:=16:21:48
Change:=0.02
Volume:=179647
Cur:=17.61
Bid:=17.41
Ask:=18.08
High:=17.7
Change %:=0.11

(vlccf)
Open:=20.61
Low:=20.28
Time:=7:22:03
Change:=-0.02
Volume:=115506
Cur:=20.69
Bid:=20.01
Ask:=20.4
High:=20.85
Change %:=-0.10

(vlgea)
Open:=27.55
Low:=27.11
Time:=16:40:01
Change:=0.11
Volume:=4340
Cur:=27.51
Bid:=27.02
Ask:=28.7
High:=27.76
Change %:=0.40

(vmed)
Open:=27.1
Low:=26.71
Time:=7:22:03
Change:=-0.34
Volume:=2763175
Cur:=26.76
Bid:=26.4
Ask:=26.77
High:=27.1
Change %:=-1.25

(vnda)
Open:=7.12
Low:=7.03
Time:=16:24:41
Change:=0.17
Volume:=134577
Cur:=7.26
Bid:=7.22
Ask:=7.59
High:=7.32
Change %:=2.40

(vocs)
Open:=28.68
Low:=28.34
Time:=16:45:39
Change:=0.04
Volume:=165919
Cur:=28.64
Bid:=27.93
Ask:=28.64
High:=29.3
Change %:=0.14

(vod)
Open:=26.95
Low:=26.79
Time:=7:22:03
Change:=0.2
Volume:=7181105
Cur:=26.85
Bid:=26.51
Ask:=26.87
High:=27.1362
Change %:=0.75

(volc)
Open:=31.48
Low:=30.88
Time:=16:46:29
Change:=-0.35
Volume:=427313
Cur:=31.05
Bid:=30.37
Ask:=31.74
High:=31.49
Change %:=-1.11

(vpfg)
Open:=12.72
Low:=12.58
Time:=16:40:13
Change:=-0.04
Volume:=147303
Cur:=12.7
Bid:=12.7
Ask:=13.0
High:=12.91
Change %:=-0.31

(vphm)
Open:=18.85
Low:=18.028
Time:=16:45:39
Change:=-0.91
Volume:=2070179
Cur:=18.41
Bid:=17.5
Ask:=18.41
High:=19.22
Change %:=-4.71

(vrad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=32.68
Low:=31.75
Time:=7:22:03
Change:=-0.685
Volume:=3649112
Cur:=32.025
Bid:=30.02
Ask:=31.97
High:=32.91
Change %:=-2.09

(vrtx)
Open:=47.92
Low:=47.51
Time:=7:22:03
Change:=0.06
Volume:=1899983
Cur:=47.98
Bid:=50.29
Ask:=50.88
High:=49.801
Change %:=0.13

(vrx)
Open:=55.5
Low:=55.13
Time:=16:38:39
Change:=-0.27
Volume:=3896639
Cur:=55.41
Bid:=54.01
Ask:=56.09
High:=56.05
Change %:=-0.48

(vsec)
Open:=21.08
Low:=21.08
Time:=16:40:52
Change:=1.05
Volume:=18354
Cur:=22.05
Bid:=15.86
Ask:=22.75
High:=22.05
Change %:=5.00

(vz)
Open:=36.23
Low:=35.53
Time:=16:01:00
Change:=-0.55
Volume:=16111157
Cur:=35.66
Bid:=35.68
Ask:=35.69
High:=36.38
Change %:=-1.52

(wab)
Open:=66.11
Low:=64.83
Time:=7:52:03
Change:=-0.67
Volume:=445098
Cur:=64.99
Bid:=63.5
Ask:=66.48
High:=67.12
Change %:=-1.02

(wash)
Open:=22.65
Low:=22.56
Time:=16:12:23
Change:=0.22
Volume:=18158
Cur:=22.76
Bid:=22.52
Ask:=22.79
High:=22.89
Change %:=0.98

(wat)
Open:=86.51
Low:=85.91
Time:=17:01:59
Change:=0.82
Volume:=1610717
Cur:=87.47
Bid:=86.24
Ask:=87.84
High:=89.06
Change %:=0.95

(wbc)
Open:=62.91
Low:=62.34
Time:=16:17:30
Change:=-1.3
Volume:=1413203
Cur:=62.46
Bid:=62.38
Ask:=64.46
High:=67.26
Change %:=-2.04

(wbsn)
Open:=23.23
Low:=22.7
Time:=16:42:41
Change:=-0.32
Volume:=294354
Cur:=22.9
Bid:=22.42
Ask:=23.39
High:=23.24
Change %:=-1.38

(wcrx)
Open:=21.37
Low:=21.14
Time:=16:11:23
Change:=-0.18
Volume:=1119964
Cur:=21.19
Bid:=20.63
Ask:=21.2
High:=21.56
Change %:=-0.84

(wern)
Open:=23.82
Low:=23.76
Time:=7:22:03
Change:=0.08
Volume:=564888
Cur:=23.78
Bid:=23.29
Ask:=23.82
High:=24.19
Change %:=0.34

(weys)
Open:=23.13
Low:=23.0
Time:=7:22:03
Change:=0.37
Volume:=13983
Cur:=23.37
Bid:=22.56
Ask:=24.4
High:=23.5
Change %:=1.61

(wfd)
Open:=7.93
Low:=7.93
Time:=16:30:00
Change:=0.25
Volume:=33574
Cur:=8.17
Bid:=7.22
Ask:=8.19
High:=8.18
Change %:=3.16

(wfm)
Open:=67.25
Low:=65.43
Time:=16:09:49
Change:=1.71
Volume:=3922408
Cur:=67.14
Bid:=67.07
Ask:=67.14
High:=68.0
Change %:=2.61

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

(wgo)
Open:=8.17
Low:=8.17
Time:=16:26:52
Change:=0.24
Volume:=274170
Cur:=8.42
Bid:=8.13
Ask:=8.83
High:=8.59
Change %:=2.93

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

(win)
Open:=12.37
Low:=12.25
Time:=16:45:39
Change:=-0.13
Volume:=4079037
Cur:=12.26
Bid:=12.21
Ask:=12.26
High:=12.43
Change %:=-1.05

(wina)
Open:=44.51
Low:=42.67
Time:=16:08:56
Change:=0.24
Volume:=22029
Cur:=44.75
Bid:=42.63
Ask:=48.45
High:=46.18
Change %:=0.54

(wlk)
Open:=50.14
Low:=49.95
Time:=17:35:00
Change:=-0.23
Volume:=373381
Cur:=50.0
Bid:=48.83
Ask:=50.85
High:=51.21
Change %:=-0.46

(wll)
Open:=54.2
Low:=53.17
Time:=16:15:15
Change:=-5.31
Volume:=10188687
Cur:=55.76
Bid:=54.85
Ask:=55.66
High:=57.95
Change %:=-8.69

(wlt)
Open:=122.92
Low:=120.78
Time:=7:52:03
Change:=-0.28
Volume:=1653711
Cur:=123.31
Bid:=122.33
Ask:=124.75
High:=126.83
Change %:=-0.23

(wmt)
Open:=53.31
Low:=52.97
Time:=7:52:03
Change:=-0.25
Volume:=8478280
Cur:=53.0
Bid:=53.01
Ask:=53.01
High:=53.55
Change %:=-0.47

(wnr)
Open:=20.56
Low:=20.04
Time:=16:49:51
Change:=-0.25
Volume:=2142080
Cur:=20.11
Bid:=20.11
Ask:=20.27
High:=21.0
Change %:=-1.23

(wor)
Open:=21.51
Low:=20.93
Time:=16:15:22
Change:=-0.47
Volume:=628076
Cur:=20.96
Bid:=20.46
Ask:=21.54
High:=21.55
Change %:=-2.19

(wr)
Open:=26.28
Low:=26.01
Time:=7:52:03
Change:=-0.3
Volume:=627333
Cur:=26.02
Bid:=26.01
Ask:=26.71
High:=26.3
Change %:=-1.14

(wrc)
Open:=54.32
Low:=53.1
Time:=7:52:03
Change:=-0.88
Volume:=1456633
Cur:=53.21
Bid:=48.31
Ask:=56.49
High:=55.23
Change %:=-1.63

(wri)
Open:=25.81
Low:=25.57
Time:=17:14:23
Change:=-0.19
Volume:=603362
Cur:=25.7
Bid:=25.1
Ask:=26.34
High:=26.11
Change %:=-0.73

(wsbc)
Open:=19.73
Low:=19.73
Time:=7:22:03
Change:=0.6
Volume:=69367
Cur:=20.2
Bid:=19.57
Ask:=20.65
High:=20.68
Change %:=3.06

(wso)
Open:=59.04
Low:=58.65
Time:=7:52:03
Change:=0.05
Volume:=578726
Cur:=59.16
Bid:=56.86
Ask:=60.04
High:=59.74
Change %:=0.08

(wts)
Open:=33.26
Low:=33.05
Time:=16:42:41
Change:=-0.23
Volume:=200684
Cur:=33.11
Bid:=32.45
Ask:=33.91
High:=33.66
Change %:=-0.69

(wtsla)
Open:=4.76
Low:=4.7
Time:=16:18:38
Change:=0.03
Volume:=1388597
Cur:=4.79
Bid:=4.6
Ask:=4.78
High:=4.89
Change %:=0.63

(wwon)
Open:=5.43
Low:=5.43
Time:=7:22:03
Change:=0.37
Volume:=3623
Cur:=5.77
Bid:=4.1
Ask:=6.57
High:=5.85
Change %:=6.85

(wynn)
Open:=159.17
Low:=155.01
Time:=7:22:03
Change:=-3.74
Volume:=2414360
Cur:=155.43
Bid:=155.0
Ask:=155.48
High:=159.82
Change %:=-2.35

(xco)
Open:=16.17
Low:=16.07
Time:=7:52:03
Change:=0.31
Volume:=3722021
Cur:=16.27
Bid:=15.04
Ask:=16.6
High:=16.51
Change %:=1.94

(xec)
Open:=88.88
Low:=87.83
Time:=17:35:04
Change:=-1.14
Volume:=578111
Cur:=88.19
Bid:=80.09
Ask:=92.59
High:=89.94
Change %:=-1.28

(xlnx)
Open:=32.27
Low:=31.955
Time:=7:22:03
Change:=-0.17
Volume:=3742308
Cur:=32.1
Bid:=31.57
Ask:=32.11
High:=32.7
Change %:=-0.53

(xnpt)
Open:=7.15
Low:=7.02
Time:=7:22:03
Change:=-0.09
Volume:=163400
Cur:=7.06
Bid:=6.99
Ask:=7.4
High:=7.29
Change %:=-1.26

(xom)
Open:=81.74
Low:=81.15
Time:=7:52:03
Change:=-1.85
Volume:=24099122
Cur:=81.46
Bid:=81.46
Ask:=81.47
High:=82.45
Change %:=-2.22

(xprt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=37.43
Low:=37.24
Time:=7:22:03
Change:=0.275
Volume:=1937496
Cur:=37.705
Bid:=37.07
Ask:=37.72
High:=38.0
Change %:=0.73

(xrit)
Open:=4.75
Low:=4.72
Time:=16:15:19
Change:=0.08
Volume:=47202
Cur:=4.8
Bid:=4.78
Ask:=5.74
High:=4.83
Change %:=1.69

(xtxi)
Open:=13.87
Low:=13.7
Time:=16:45:33
Change:=0.49
Volume:=572531
Cur:=14.49
Bid:=14.4
Ask:=14.63
High:=14.6
Change %:=3.50

(xxia)
Open:=10.05
Low:=9.92
Time:=16:15:07
Change:=0.11
Volume:=446829
Cur:=10.16
Bid:=9.78
Ask:=10.43
High:=10.2
Change %:=1.09

(yhoo)
Open:=13.6
Low:=13.43
Time:=7:22:03
Change:=-0.085
Volume:=20477942
Cur:=13.5
Bid:=13.46
Ask:=13.51
High:=13.71
Change %:=-0.63

(ysi)
Open:=10.57
Low:=10.441
Time:=16:54:20
Change:=0.09
Volume:=767407
Cur:=10.66
Bid:=10.58
Ask:=10.93
High:=10.74
Change %:=0.85

(yum)
Open:=52.33
Low:=52.3
Time:=7:52:03
Change:=0.28
Volume:=5521386
Cur:=52.68
Bid:=52.22
Ask:=53.17
High:=53.46
Change %:=0.53

(zbra)
Open:=40.43
Low:=40.14
Time:=16:33:13
Change:=-0.21
Volume:=238217
Cur:=40.21
Bid:=39.46
Ask:=40.22
High:=41.18
Change %:=-0.52

(zgen)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.53
Low:=5.36
Time:=7:22:03
Change:=-0.09
Volume:=493411
Cur:=5.47
Bid:=5.17
Ask:=5.46
High:=5.68
Change %:=-1.62

(zixi)
Open:=3.73
Low:=3.73
Time:=7:22:03
Change:=0.1
Volume:=618809
Cur:=3.86
Bid:=3.7
Ask:=3.95
High:=3.935
Change %:=2.66

(zoll)
Open:=56.07
Low:=55.31
Time:=7:22:03
Change:=-0.76
Volume:=450155
Cur:=55.39
Bid:=60.65
Ask:=63.1
High:=56.58
Change %:=-1.35

