(aa)
Open:=14.55
Low:=14.5
Time:=7:52:03
Change:=-0.1
Volume:=21923796
Cur:=14.73
Bid:=14.68
Ask:=14.73
High:=14.93
Change %:=-0.67

(aan)
Open:=25.02
Low:=24.69
Time:=17:35:01
Change:=-0.09
Volume:=452115
Cur:=25.21
Bid:=24.6
Ask:=25.84
High:=25.71
Change %:=-0.36

(aapl)
Open:=387.64
Low:=384.0
Time:=16:12:25
Change:=-1.34
Volume:=22390109
Cur:=390.48
Bid:=390.53
Ask:=390.62
High:=395.15
Change %:=-0.34

(abat)
Open:=1.25
Low:=1.2
Time:=15:50:01
Change:=0.05
Volume:=1600403
Cur:=1.33
Bid:=1.28
Ask:=1.35
High:=1.34
Change %:=3.91

(abax)
Open:=26.38
Low:=23.07
Time:=16:40:48
Change:=-4.01
Volume:=767975
Cur:=23.72
Bid:=23.01
Ask:=24.2
High:=26.38
Change %:=-14.46

(abbc)
Open:=9.75
Low:=9.45
Time:=17:35:02
Change:=0.12
Volume:=24581
Cur:=9.91
Bid:=9.28
Ask:=10.33
High:=9.91
Change %:=1.23

(abcb)
Open:=9.97
Low:=9.616
Time:=17:00:03
Change:=0.04
Volume:=45946
Cur:=10.12
Bid:=7.25
Ask:=12.61
High:=10.15
Change %:=0.40

(abg)
Open:=21.08
Low:=20.96
Time:=7:52:03
Change:=0.13
Volume:=492487
Cur:=21.53
Bid:=20.98
Ask:=22.09
High:=21.88
Change %:=0.61

(abii)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.27
Low:=16.09
Time:=15:50:01
Change:=0.0
Volume:=144488
Cur:=16.51
Bid:=16.52
Ask:=17.06
High:=16.72
Change %:=0.00

(acas)
Open:=9.7
Low:=9.53
Time:=15:50:01
Change:=-0.18
Volume:=4852388
Cur:=9.67
Bid:=9.67
Ask:=9.82
High:=9.89
Change %:=-1.83

(acet)
Open:=6.04
Low:=6.04
Time:=15:50:01
Change:=-0.02
Volume:=86305
Cur:=6.1
Bid:=6.03
Ask:=6.76
High:=6.25
Change %:=-0.33

(aco)
Open:=30.25
Low:=30.0
Time:=7:52:03
Change:=0.05
Volume:=140793
Cur:=30.66
Bid:=29.89
Ask:=31.28
High:=30.83
Change %:=0.16

(acom)
Open:=36.55
Low:=34.51
Time:=15:50:01
Change:=-4.57
Volume:=4116205
Cur:=35.61
Bid:=35.5
Ask:=35.78
High:=36.93
Change %:=-11.37

(actg)
Open:=42.63
Low:=42.18
Time:=15:50:01
Change:=-0.54
Volume:=273269
Cur:=42.92
Bid:=41.94
Ask:=43.71
High:=43.94
Change %:=-1.24

(actl)
Open:=
Low:=
Time:=2:06:08
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:=28.0
Low:=27.63
Time:=16:04:55
Change:=-0.31
Volume:=7868149
Cur:=27.71
Bid:=27.71
Ask:=27.83
High:=28.15
Change %:=-1.11

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

(adp)
Open:=51.65
Low:=51.08
Time:=15:50:01
Change:=-0.285
Volume:=2849821
Cur:=51.49
Bid:=51.47
Ask:=52.01
High:=52.0
Change %:=-0.55

(adpi)
Open:=11.49
Low:=11.42
Time:=16:18:03
Change:=0.02
Volume:=88795
Cur:=11.62
Bid:=11.64
Ask:=13.32
High:=11.799
Change %:=0.17

(adpt)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=34.03
Low:=33.67
Time:=16:12:03
Change:=0.06
Volume:=2890657
Cur:=34.4
Bid:=34.41
Ask:=34.64
High:=34.79
Change %:=0.17

(adtn)
Open:=33.7
Low:=32.955
Time:=17:20:28
Change:=-0.7
Volume:=1214817
Cur:=33.08
Bid:=33.09
Ask:=33.55
High:=34.37
Change %:=-2.07

(aec)
Open:=17.89
Low:=17.5
Time:=7:52:03
Change:=0.19
Volume:=306348
Cur:=18.15
Bid:=17.6
Ask:=18.39
High:=18.25
Change %:=1.06

(aeis)
Open:=10.76
Low:=10.57
Time:=15:50:01
Change:=-0.27
Volume:=709084
Cur:=10.61
Bid:=10.44
Ask:=10.62
High:=11.01
Change %:=-2.48

(aet)
Open:=41.48
Low:=40.41
Time:=17:30:04
Change:=-0.5
Volume:=6208531
Cur:=41.49
Bid:=41.24
Ask:=41.8
High:=42.3
Change %:=-1.19

(afce)
Open:=15.21
Low:=15.08
Time:=15:50:01
Change:=0.08
Volume:=58208
Cur:=15.45
Bid:=11.19
Ask:=18.41
High:=15.62
Change %:=0.52

(agam)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=45.44
Low:=45.44
Time:=16:34:53
Change:=1.07
Volume:=2100084
Cur:=47.42
Bid:=47.01
Ask:=48.42
High:=48.25
Change %:=2.31

(agx)
Open:=10.29
Low:=10.12
Time:=16:19:44
Change:=0.01
Volume:=5231
Cur:=10.37
Bid:=10.06
Ask:=10.73
High:=10.4
Change %:=0.10

(agys)
Open:=9.22
Low:=9.032
Time:=17:02:54
Change:=0.22
Volume:=193205
Cur:=9.57
Bid:=9.21
Ask:=9.89
High:=9.59
Change %:=2.35

(ahc)
Open:=6.61
Low:=6.39
Time:=16:18:30
Change:=-0.31
Volume:=129252
Cur:=6.4
Bid:=4.99
Ask:=8.17
High:=6.96
Change %:=-4.62

(aht)
Open:=11.13
Low:=10.19
Time:=7:52:03
Change:=-0.38
Volume:=1768882
Cur:=10.9
Bid:=10.52
Ask:=11.29
High:=11.22
Change %:=-3.37

(aig)
Open:=28.65
Low:=28.46
Time:=17:27:08
Change:=-0.24
Volume:=6366650
Cur:=28.7
Bid:=28.67
Ask:=28.76
High:=28.9899
Change %:=-0.83

(airm)
Open:=71.09
Low:=69.09
Time:=16:24:26
Change:=-1.69
Volume:=102539
Cur:=70.1
Bid:=52.45
Ask:=88.34
High:=71.31
Change %:=-2.35

(ajg)
Open:=27.89
Low:=27.68
Time:=17:20:51
Change:=0.0
Volume:=972039
Cur:=28.12
Bid:=27.49
Ask:=28.81
High:=28.24
Change %:=0.00

(akam)
Open:=23.69
Low:=23.66
Time:=16:11:37
Change:=0.38
Volume:=8527022
Cur:=24.22
Bid:=24.21
Ask:=24.22
High:=24.6
Change %:=1.59

(alb)
Open:=66.15
Low:=65.8
Time:=7:52:03
Change:=-0.84
Volume:=758529
Cur:=66.58
Bid:=66.36
Ask:=67.35
High:=67.58
Change %:=-1.25

(alc)
Open:=15.13
Low:=15.05
Time:=7:52:03
Change:=0.34
Volume:=45557
Cur:=15.67
Bid:=1.51
Ask:=15.4
High:=15.76
Change %:=2.22

(ale)
Open:=39.11
Low:=39.11
Time:=16:18:32
Change:=-0.4
Volume:=142686
Cur:=40.25
Bid:=29.66
Ask:=43.59
High:=40.71
Change %:=-0.98

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

(alnc)
Open:=31.88
Low:=31.41
Time:=15:50:01
Change:=-0.02
Volume:=17240
Cur:=32.21
Bid:=31.02
Ask:=34.0
High:=32.7
Change %:=-0.06

(alth)
Open:=1.88
Low:=1.83
Time:=17:35:01
Change:=-0.02
Volume:=2196634
Cur:=1.86
Bid:=1.75
Ask:=1.88
High:=1.88
Change %:=-1.06

(altr)
Open:=40.26
Low:=40.07
Time:=16:06:55
Change:=0.25
Volume:=5830656
Cur:=40.88
Bid:=40.8
Ask:=40.9
High:=41.52
Change %:=0.62

(alxa)
Open:=1.53
Low:=1.47
Time:=16:31:20
Change:=0.0
Volume:=447850
Cur:=1.53
Bid:=1.51
Ask:=1.57
High:=1.56
Change %:=0.00

(alxn)
Open:=55.9
Low:=55.62
Time:=15:50:01
Change:=0.31
Volume:=1302414
Cur:=56.8
Bid:=54.68
Ask:=59.28
High:=57.18
Change %:=0.55

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

(amat)
Open:=12.38
Low:=12.24
Time:=16:12:30
Change:=-0.16
Volume:=20444650
Cur:=12.32
Bid:=12.36
Ask:=12.42
High:=12.5471
Change %:=-1.28

(amg)
Open:=102.29
Low:=100.87
Time:=7:52:03
Change:=0.47
Volume:=658358
Cur:=104.33
Bid:=97.38
Ask:=105.94
High:=105.66
Change %:=0.45

(amgn)
Open:=54.73
Low:=53.05
Time:=16:12:07
Change:=1.27
Volume:=10450184
Cur:=54.7
Bid:=54.53
Ask:=54.7
High:=55.2
Change %:=2.38

(amn)
Open:=84.7
Low:=84.68
Time:=7:52:03
Change:=-0.04
Volume:=122140
Cur:=85.09
Bid:=84.65
Ask:=108.13
High:=85.18
Change %:=-0.05

(amp)
Open:=53.19
Low:=52.21
Time:=17:17:57
Change:=0.32
Volume:=3419848
Cur:=54.1
Bid:=54.0
Ask:=54.61
High:=54.52
Change %:=0.60

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

(amsg)
Open:=25.47
Low:=25.0
Time:=17:23:26
Change:=-0.12
Volume:=134046
Cur:=25.43
Bid:=25.37
Ask:=26.02
High:=25.86
Change %:=-0.47

(amt)
Open:=51.98
Low:=51.58
Time:=7:52:03
Change:=-0.07
Volume:=2711446
Cur:=52.53
Bid:=52.4
Ask:=53.02
High:=52.76
Change %:=-0.13

(amzn)
Open:=221.29
Low:=219.51
Time:=15:50:01
Change:=-1.38
Volume:=5120730
Cur:=222.52
Bid:=222.53
Ask:=222.93
High:=225.75
Change %:=-0.62

(anf)
Open:=72.56
Low:=71.09
Time:=7:52:03
Change:=-0.18
Volume:=2396190
Cur:=73.12
Bid:=72.9
Ask:=73.34
High:=73.9
Change %:=-0.25

(ango)
Open:=13.84
Low:=13.64
Time:=15:50:01
Change:=-0.19
Volume:=165543
Cur:=13.83
Bid:=13.39
Ask:=14.26
High:=14.19
Change %:=-1.36

(anr)
Open:=42.27
Low:=41.8
Time:=16:52:14
Change:=-0.41
Volume:=5463543
Cur:=42.71
Bid:=42.72
Ask:=43.39
High:=43.3
Change %:=-0.95

(anth)
Open:=7.97
Low:=7.71
Time:=15:50:01
Change:=-0.03
Volume:=317351
Cur:=7.97
Bid:=5.81
Ask:=9.69
High:=8.12
Change %:=-0.38

(anv)
Open:=38.58
Low:=37.45
Time:=17:06:09
Change:=-0.25
Volume:=487024
Cur:=38.1
Bid:=37.83
Ask:=39.08
High:=38.58
Change %:=-0.65

(aoi)
Open:=3.28
Low:=3.24
Time:=16:39:41
Change:=-0.04
Volume:=396330
Cur:=3.29
Bid:=3.01
Ask:=3.73
High:=3.33
Change %:=-1.20

(aon)
Open:=48.0
Low:=47.71
Time:=7:52:03
Change:=-1.27
Volume:=3778547
Cur:=48.12
Bid:=46.84
Ask:=49.71
High:=48.79
Change %:=-2.57

(apac)
Open:=8.45
Low:=8.4
Time:=16:33:48
Change:=-0.04
Volume:=1267766
Cur:=8.41
Bid:=8.43
Ask:=8.48
High:=8.46
Change %:=-0.47

(apd)
Open:=87.86
Low:=87.75
Time:=7:52:03
Change:=-0.33
Volume:=1754119
Cur:=88.73
Bid:=52.9
Ask:=93.75
High:=89.75
Change %:=-0.37

(apkt)
Open:=57.57
Low:=56.63
Time:=17:39:06
Change:=0.48
Volume:=2449895
Cur:=58.92
Bid:=58.56
Ask:=59.32
High:=59.9
Change %:=0.82

(apol)
Open:=50.55
Low:=49.95
Time:=15:50:01
Change:=-0.01
Volume:=2422334
Cur:=50.83
Bid:=50.61
Ask:=51.05
High:=51.05
Change %:=-0.02

(apsg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=6.97
Low:=6.84
Time:=15:50:01
Change:=-0.09
Volume:=792238
Cur:=6.9
Bid:=6.58
Ask:=7.22
High:=7.07
Change %:=-1.29

(arb)
Open:=39.42
Low:=38.63
Time:=16:10:09
Change:=-0.74
Volume:=181962
Cur:=39.12
Bid:=38.32
Ask:=39.97
High:=40.11
Change %:=-1.86

(are)
Open:=80.81
Low:=80.27
Time:=7:52:03
Change:=-0.05
Volume:=460277
Cur:=82.0
Bid:=65.37
Ask:=96.64
High:=82.15
Change %:=-0.06

(ari)
Open:=15.75
Low:=15.54
Time:=17:14:45
Change:=-0.28
Volume:=183332
Cur:=15.56
Bid:=15.01
Ask:=16.99
High:=15.76
Change %:=-1.77

(aria)
Open:=11.67
Low:=11.22
Time:=16:50:17
Change:=0.0
Volume:=4491255
Cur:=11.89
Bid:=11.76
Ask:=11.83
High:=12.2
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:=17.08
Low:=16.82
Time:=7:52:03
Change:=-0.4
Volume:=2271108
Cur:=16.85
Bid:=16.78
Ask:=17.01
High:=17.2436
Change %:=-2.32

(arow)
Open:=23.63
Low:=23.61
Time:=15:50:01
Change:=0.22
Volume:=46515
Cur:=24.1
Bid:=23.51
Ask:=28.9
High:=24.7
Change %:=0.92

(artg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=34.24
Low:=33.54
Time:=16:58:13
Change:=0.06
Volume:=1648374
Cur:=34.75
Bid:=34.56
Ask:=35.07
High:=35.23
Change %:=0.17

(asca)
Open:=22.0
Low:=21.68
Time:=16:40:17
Change:=0.09
Volume:=229126
Cur:=22.2
Bid:=22.25
Ask:=22.81
High:=22.5
Change %:=0.41

(asfi)
Open:=7.86
Low:=7.69
Time:=16:40:26
Change:=-0.12
Volume:=39615
Cur:=7.85
Bid:=7.41
Ask:=8.66
High:=7.86
Change %:=-1.51

(asgr)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=37.45
Low:=37.17
Time:=16:41:18
Change:=0.08
Volume:=42108
Cur:=37.77
Bid:=37.05
Ask:=39.53
High:=37.86
Change %:=0.21

(atpg)
Open:=14.56
Low:=14.3107
Time:=15:50:01
Change:=-0.24
Volume:=1032837
Cur:=14.49
Bid:=14.55
Ask:=14.95
High:=14.91
Change %:=-1.63

(atsg)
Open:=4.95
Low:=4.88
Time:=15:50:01
Change:=-0.04
Volume:=498159
Cur:=4.98
Bid:=4.68
Ask:=5.26
High:=5.05
Change %:=-0.80

(atsi)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.8
Low:=11.68
Time:=16:10:35
Change:=-0.03
Volume:=7129592
Cur:=11.84
Bid:=11.69
Ask:=11.85
High:=12.0
Change %:=-0.25

(auxl)
Open:=18.75
Low:=18.06
Time:=15:50:01
Change:=-0.11
Volume:=685906
Cur:=18.74
Bid:=18.21
Ask:=19.24
High:=18.96
Change %:=-0.58

(avid)
Open:=12.86
Low:=12.63
Time:=15:50:01
Change:=0.1
Volume:=454232
Cur:=13.09
Bid:=13.01
Ask:=13.37
High:=13.4
Change %:=0.77

(avnw)
Open:=3.96
Low:=3.86
Time:=16:34:22
Change:=-0.16
Volume:=433613
Cur:=3.87
Bid:=3.75
Ask:=4.79
High:=3.98
Change %:=-3.97

(avx)
Open:=13.81
Low:=13.69
Time:=16:17:08
Change:=-0.03
Volume:=375594
Cur:=13.92
Bid:=13.51
Ask:=14.38
High:=14.095
Change %:=-0.22

(avy)
Open:=31.24
Low:=30.92
Time:=16:38:04
Change:=0.01
Volume:=1774279
Cur:=31.55
Bid:=31.39
Ask:=31.9
High:=31.91
Change %:=0.03

(awi)
Open:=39.37
Low:=38.76
Time:=16:31:39
Change:=-0.28
Volume:=368373
Cur:=39.5
Bid:=39.69
Ask:=40.36
High:=40.08
Change %:=-0.70

(awr)
Open:=33.7
Low:=33.5
Time:=7:52:03
Change:=0.31
Volume:=128466
Cur:=34.19
Bid:=33.98
Ask:=34.55
High:=34.5
Change %:=0.91

(axl)
Open:=10.93
Low:=10.42
Time:=7:52:03
Change:=0.93
Volume:=6980128
Cur:=11.47
Bid:=11.52
Ask:=11.54
High:=11.79
Change %:=8.82

(axp)
Open:=50.13
Low:=49.54
Time:=16:04:04
Change:=-0.51
Volume:=6788064
Cur:=50.04
Bid:=49.89
Ask:=50.07
High:=50.37
Change %:=-1.01

(axs)
Open:=31.57
Low:=31.42
Time:=7:52:03
Change:=0.03
Volume:=786924
Cur:=31.87
Bid:=31.13
Ask:=32.55
High:=31.92
Change %:=0.09

(azo)
Open:=284.46
Low:=282.5
Time:=7:52:03
Change:=-0.39
Volume:=287471
Cur:=285.45
Bid:=285.22
Ask:=288.29
High:=288.09
Change %:=-0.14

(ba)
Open:=70.0
Low:=69.25
Time:=16:03:01
Change:=-0.19
Volume:=5924004
Cur:=70.47
Bid:=70.21
Ask:=70.9
High:=71.11
Change %:=-0.27

(bac)
Open:=9.64
Low:=9.6
Time:=7:52:03
Change:=-0.08
Volume:=185380275
Cur:=9.71
Bid:=9.72
Ask:=9.73
High:=9.95
Change %:=-0.82

(bamm)
Open:=3.13
Low:=3.02
Time:=17:00:36
Change:=-0.04
Volume:=102948
Cur:=3.09
Bid:=3.0
Ask:=3.75
High:=3.21
Change %:=-1.28

(bbbb)
Open:=43.6
Low:=43.5
Time:=16:00:57
Change:=-0.16
Volume:=976489
Cur:=43.56
Bid:=43.5
Ask:=43.82
High:=43.84
Change %:=-0.37

(bbby)
Open:=57.4
Low:=56.8312
Time:=15:50:01
Change:=0.78
Volume:=2325235
Cur:=58.49
Bid:=58.46
Ask:=58.51
High:=58.84
Change %:=1.35

(bbg)
Open:=48.79
Low:=48.58
Time:=7:52:03
Change:=0.1
Volume:=619099
Cur:=49.76
Bid:=49.54
Ask:=50.28
High:=50.15
Change %:=0.20

(bbgi)
Open:=4.06
Low:=3.95
Time:=15:50:01
Change:=-0.06
Volume:=3600
Cur:=4.18
Bid:=3.1
Ask:=6.3
High:=4.25
Change %:=-1.42

(bbw)
Open:=6.04
Low:=6.02
Time:=7:52:03
Change:=0.07
Volume:=52348
Cur:=6.19
Bid:=4.57
Ask:=6.5
High:=6.32
Change %:=1.14

(bc)
Open:=21.36
Low:=21.35
Time:=7:52:03
Change:=-0.15
Volume:=1827729
Cur:=21.83
Bid:=21.71
Ask:=22.34
High:=22.04
Change %:=-0.68

(bcrx)
Open:=3.46
Low:=3.335
Time:=15:50:01
Change:=-0.12
Volume:=197532
Cur:=3.4
Bid:=3.32
Ask:=3.42
High:=3.46
Change %:=-3.41

(bcsi)
Open:=20.25
Low:=19.84
Time:=17:26:21
Change:=-0.3
Volume:=316254
Cur:=20.15
Bid:=19.63
Ask:=20.69
High:=20.53
Change %:=-1.47

(bdge)
Open:=20.76
Low:=20.62
Time:=17:00:01
Change:=-0.14
Volume:=18282
Cur:=20.84
Bid:=20.51
Ask:=22.85
High:=20.96
Change %:=-0.67

(beat)
Open:=4.98
Low:=4.98
Time:=15:50:01
Change:=0.01
Volume:=45163
Cur:=5.04
Bid:=2.0
Ask:=5.29
High:=5.06
Change %:=0.20

(beav)
Open:=39.57
Low:=38.32
Time:=17:35:01
Change:=-0.25
Volume:=1163638
Cur:=39.8
Bid:=38.87
Ask:=40.56
High:=40.24
Change %:=-0.62

(belfb)
Open:=19.03
Low:=18.74
Time:=16:17:53
Change:=-0.21
Volume:=25345
Cur:=19.02
Bid:=14.05
Ask:=23.98
High:=19.6
Change %:=-1.09

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

(bfs)
Open:=39.64
Low:=38.97
Time:=16:07:48
Change:=-0.45
Volume:=109153
Cur:=39.45
Bid:=29.13
Ask:=48.0
High:=40.0
Change %:=-1.13

(bgcp)
Open:=8.04
Low:=7.9
Time:=15:50:01
Change:=0.03
Volume:=1563197
Cur:=8.19
Bid:=8.02
Ask:=8.52
High:=8.39
Change %:=0.37

(bgs)
Open:=18.74
Low:=18.5
Time:=17:01:06
Change:=-0.06
Volume:=632913
Cur:=18.79
Bid:=18.71
Ask:=19.21
High:=19.1599
Change %:=-0.32

(bh)
Open:=359.22
Low:=355.0
Time:=7:52:03
Change:=5.97
Volume:=7531
Cur:=368.17
Bid:=351.1
Ask:=399.96
High:=375.58
Change %:=1.65

(bidu)
Open:=154.93
Low:=152.34
Time:=15:50:01
Change:=-1.27
Volume:=9776478
Cur:=157.07
Bid:=157.24
Ask:=157.24
High:=158.46
Change %:=-0.80

(biib)
Open:=101.76
Low:=99.54
Time:=16:12:07
Change:=-0.28
Volume:=1721536
Cur:=101.87
Bid:=102.1
Ask:=102.56
High:=102.75
Change %:=-0.27

(bio)
Open:=107.62
Low:=106.77
Time:=16:32:01
Change:=0.47
Volume:=120259
Cur:=109.0
Bid:=96.07
Ask:=127.17
High:=109.65
Change %:=0.43

(bj)
Open:=50.3
Low:=50.26
Time:=7:52:03
Change:=0.0
Volume:=1969795
Cur:=50.35
Bid:=49.28
Ask:=50.98
High:=50.54
Change %:=0.00

(bkmu)
Open:=3.61
Low:=3.5722
Time:=16:37:52
Change:=0.07
Volume:=95163
Cur:=3.71
Bid:=3.62
Ask:=3.71
High:=3.74
Change %:=1.92

(bldr)
Open:=2.45
Low:=2.27
Time:=16:43:58
Change:=-0.19
Volume:=99054
Cur:=2.3
Bid:=2.02
Ask:=3.25
High:=2.5
Change %:=-7.63

(blk)
Open:=172.5
Low:=172.38
Time:=7:52:03
Change:=3.39
Volume:=1276283
Cur:=178.46
Bid:=168.11
Ask:=190.95
High:=179.58
Change %:=1.94

(bll)
Open:=38.29
Low:=38.05
Time:=17:14:47
Change:=0.22
Volume:=2146325
Cur:=38.8
Bid:=38.51
Ask:=39.63
High:=39.23
Change %:=0.57

(bmc)
Open:=44.27
Low:=43.19
Time:=16:13:04
Change:=-1.39
Volume:=5415354
Cur:=43.22
Bid:=43.23
Ask:=43.7
High:=44.73
Change %:=-3.12

(bmi)
Open:=36.0
Low:=36.0
Time:=16:19:51
Change:=0.05
Volume:=122698
Cur:=36.49
Bid:=29.16
Ask:=40.73
High:=36.89
Change %:=0.14

(bmrn)
Open:=30.89
Low:=29.61
Time:=15:50:01
Change:=1.94
Volume:=1855472
Cur:=31.23
Bid:=30.58
Ask:=32.01
High:=31.68
Change %:=6.62

(bmtc)
Open:=19.89
Low:=19.8308
Time:=16:40:49
Change:=0.13
Volume:=46775
Cur:=20.12
Bid:=18.04
Ask:=23.0
High:=20.35
Change %:=0.65

(bokf)
Open:=53.76
Low:=53.41
Time:=15:50:01
Change:=0.49
Volume:=81876
Cur:=54.46
Bid:=43.31
Ask:=68.57
High:=54.8
Change %:=0.91

(boom)
Open:=21.05
Low:=20.81
Time:=16:41:22
Change:=-0.22
Volume:=72159
Cur:=21.2
Bid:=19.96
Ask:=24.0
High:=21.68
Change %:=-1.03

(bpop)
Open:=2.26
Low:=2.24
Time:=15:50:01
Change:=0.12
Volume:=17737570
Cur:=2.4
Bid:=2.39
Ask:=2.4
High:=2.41
Change %:=5.26

(brc)
Open:=29.61
Low:=29.44
Time:=7:52:03
Change:=-0.25
Volume:=308239
Cur:=29.6
Bid:=29.46
Ask:=29.91
High:=29.84
Change %:=-0.84

(brcm)
Open:=36.47
Low:=36.1
Time:=16:12:26
Change:=0.23
Volume:=10503382
Cur:=37.07
Bid:=36.91
Ask:=37.07
High:=37.67
Change %:=0.62

(bre)
Open:=51.71
Low:=51.05
Time:=7:52:03
Change:=0.29
Volume:=629678
Cur:=52.48
Bid:=52.23
Ask:=53.05
High:=52.6
Change %:=0.56

(brli)
Open:=19.7
Low:=19.61
Time:=15:50:01
Change:=0.1
Volume:=221001
Cur:=19.94
Bid:=19.51
Ask:=20.46
High:=20.09
Change %:=0.50

(brs)
Open:=48.59
Low:=48.11
Time:=7:52:03
Change:=-0.83
Volume:=330192
Cur:=48.48
Bid:=48.28
Ask:=48.95
High:=48.91
Change %:=-1.68

(bsrr)
Open:=11.16
Low:=11.15
Time:=15:50:01
Change:=0.21
Volume:=29124
Cur:=11.52
Bid:=11.53
Ask:=14.17
High:=11.57
Change %:=1.86

(bstc)
Open:=21.64
Low:=20.55
Time:=16:18:54
Change:=0.29
Volume:=16658
Cur:=21.91
Bid:=16.64
Ask:=32.0
High:=23.81
Change %:=1.34

(btn)
Open:=3.96
Low:=3.8
Time:=16:58:13
Change:=-0.15
Volume:=177530
Cur:=3.82
Bid:=3.82
Ask:=4.19
High:=4.03
Change %:=-3.78

(buse)
Open:=5.19
Low:=5.07
Time:=15:50:01
Change:=-0.05
Volume:=142294
Cur:=5.19
Bid:=5.19
Ask:=5.39
High:=5.27
Change %:=-0.95

(bxg)
Open:=2.59
Low:=2.58
Time:=16:06:08
Change:=-0.01
Volume:=19347
Cur:=2.58
Bid:=1.89
Ask:=2.92
High:=2.61
Change %:=-0.39

(bxs)
Open:=13.58
Low:=13.51
Time:=17:35:01
Change:=-0.14
Volume:=1352477
Cur:=13.54
Bid:=13.38
Ask:=13.96
High:=13.82
Change %:=-1.02

(byi)
Open:=39.8
Low:=38.64
Time:=16:59:39
Change:=-0.64
Volume:=333641
Cur:=39.43
Bid:=38.57
Ask:=40.23
High:=40.11
Change %:=-1.60

(bz)
Open:=7.07
Low:=6.836
Time:=7:52:03
Change:=-0.25
Volume:=3007793
Cur:=6.93
Bid:=6.91
Ask:=7.32
High:=7.18
Change %:=-3.48

(c)
Open:=37.92
Low:=37.64
Time:=7:52:03
Change:=0.16
Volume:=27112744
Cur:=38.34
Bid:=38.34
Ask:=38.38
High:=38.77
Change %:=0.42

(ca)
Open:=22.09
Low:=22.05
Time:=16:12:08
Change:=-0.02
Volume:=5723743
Cur:=22.3
Bid:=22.21
Ask:=22.3
High:=22.44
Change %:=-0.09

(cag)
Open:=25.51
Low:=25.36
Time:=7:52:03
Change:=-0.02
Volume:=4480643
Cur:=25.61
Bid:=25.54
Ask:=25.89
High:=25.76
Change %:=-0.08

(cah)
Open:=43.12
Low:=42.87
Time:=16:36:02
Change:=0.34
Volume:=4294592
Cur:=43.76
Bid:=43.65
Ask:=43.88
High:=44.05
Change %:=0.78

(cake)
Open:=28.95
Low:=28.32
Time:=15:50:01
Change:=-0.2
Volume:=982265
Cur:=28.83
Bid:=28.51
Ask:=29.09
High:=29.21
Change %:=-0.69

(cap)
Open:=17.38
Low:=17.28
Time:=17:30:04
Change:=-0.12
Volume:=234087
Cur:=17.55
Bid:=17.26
Ask:=18.04
High:=17.8775
Change %:=-0.68

(cas)
Open:=17.05
Low:=16.97
Time:=7:52:03
Change:=0.05
Volume:=76942
Cur:=17.36
Bid:=12.63
Ask:=21.57
High:=17.51
Change %:=0.29

(casc)
Open:=48.83
Low:=48.26
Time:=7:52:03
Change:=0.43
Volume:=45001
Cur:=49.99
Bid:=46.01
Ask:=54.99
High:=50.77
Change %:=0.87

(cat)
Open:=98.32
Low:=97.28
Time:=16:08:54
Change:=-0.85
Volume:=12229218
Cur:=98.79
Bid:=98.88
Ask:=99.07
High:=99.97
Change %:=-0.85

(caty)
Open:=13.65
Low:=13.42
Time:=15:50:01
Change:=0.02
Volume:=783659
Cur:=13.86
Bid:=13.43
Ask:=14.3
High:=13.9
Change %:=0.14

(cavm)
Open:=33.81
Low:=33.0
Time:=15:50:01
Change:=0.07
Volume:=1568069
Cur:=34.49
Bid:=33.74
Ask:=35.25
High:=35.02
Change %:=0.20

(cb)
Open:=62.85
Low:=62.26
Time:=17:40:12
Change:=-0.74
Volume:=2646261
Cur:=62.48
Bid:=62.2
Ask:=62.8
High:=62.91
Change %:=-1.17

(cbb)
Open:=3.42
Low:=3.4
Time:=17:28:49
Change:=-0.02
Volume:=1320834
Cur:=3.46
Bid:=3.45
Ask:=3.71
High:=3.53
Change %:=-0.57

(cbg)
Open:=20.69
Low:=20.51
Time:=7:52:03
Change:=0.75
Volume:=8164201
Cur:=21.8
Bid:=21.8
Ask:=22.0
High:=22.035
Change %:=3.56

(cbr)
Open:=4.91
Low:=4.85
Time:=16:56:28
Change:=0.03
Volume:=285306
Cur:=5.02
Bid:=4.91
Ask:=5.31
High:=5.06
Change %:=0.60

(cbu)
Open:=24.35
Low:=24.26
Time:=7:52:03
Change:=0.6
Volume:=249391
Cur:=25.16
Bid:=24.48
Ask:=25.69
High:=25.33
Change %:=2.44

(ccbg)
Open:=10.15
Low:=10.1419
Time:=16:41:38
Change:=0.05
Volume:=28082
Cur:=10.31
Bid:=10.1
Ask:=10.44
High:=10.44
Change %:=0.49

(ccc)
Open:=14.94
Low:=14.78
Time:=17:35:01
Change:=-0.22
Volume:=578565
Cur:=14.89
Bid:=14.8
Ask:=15.33
High:=15.16
Change %:=-1.46

(cce)
Open:=28.07
Low:=27.8
Time:=7:52:03
Change:=-0.2
Volume:=5183821
Cur:=28.11
Bid:=27.44
Ask:=28.73
High:=28.99
Change %:=-0.71

(ccmp)
Open:=38.53
Low:=38.2
Time:=15:50:01
Change:=-0.36
Volume:=212969
Cur:=38.69
Bid:=38.7
Ask:=39.15
High:=39.2093
Change %:=-0.92

(ccne)
Open:=13.35
Low:=13.35
Time:=16:18:01
Change:=0.29
Volume:=8506
Cur:=13.81
Bid:=10.07
Ask:=17.16
High:=13.93
Change %:=2.14

(ccoi)
Open:=15.17
Low:=15.0
Time:=15:50:01
Change:=-0.24
Volume:=138239
Cur:=15.07
Bid:=14.62
Ask:=15.09
High:=15.31
Change %:=-1.57

(cdzi)
Open:=10.68
Low:=10.66
Time:=15:50:01
Change:=0.09
Volume:=8715
Cur:=10.78
Bid:=10.22
Ask:=13.57
High:=10.8899
Change %:=0.84

(cec)
Open:=38.28
Low:=38.1
Time:=16:59:54
Change:=0.02
Volume:=128915
Cur:=38.7
Bid:=38.51
Ask:=39.04
High:=38.86
Change %:=0.05

(ceco)
Open:=22.41
Low:=22.0
Time:=16:27:15
Change:=0.12
Volume:=755740
Cur:=22.69
Bid:=22.14
Ask:=23.25
High:=22.81
Change %:=0.53

(celg)
Open:=59.67
Low:=59.03
Time:=16:13:19
Change:=-0.66
Volume:=5444260
Cur:=59.3
Bid:=59.14
Ask:=59.32
High:=60.47
Change %:=-1.10

(ceph)
Open:=80.07
Low:=79.94
Time:=15:50:01
Change:=-0.15
Volume:=4051510
Cur:=79.94
Bid:=79.95
Ask:=80.04
High:=80.09
Change %:=-0.19

(cern)
Open:=63.71
Low:=62.99
Time:=16:11:35
Change:=4.47
Volume:=3083399
Cur:=66.49
Bid:=66.49
Ask:=84.14
High:=68.12
Change %:=7.21

(cers)
Open:=2.8
Low:=2.7
Time:=16:56:58
Change:=-0.06
Volume:=528486
Cur:=2.77
Bid:=2.71
Ask:=3.01
High:=2.8
Change %:=-2.12

(cffn)
Open:=11.5
Low:=11.37
Time:=16:37:36
Change:=-0.08
Volume:=1018968
Cur:=11.44
Bid:=10.36
Ask:=13.2
High:=11.61
Change %:=-0.69

(cfnb)
Open:=15.81
Low:=15.29
Time:=15:50:01
Change:=-0.33
Volume:=1084
Cur:=15.52
Bid:=15.28
Ask:=16.41
High:=15.81
Change %:=-2.08

(cfnl)
Open:=10.79
Low:=10.67
Time:=17:00:00
Change:=-0.16
Volume:=73473
Cur:=10.73
Bid:=7.93
Ask:=11.77
High:=11.0
Change %:=-1.47

(cgc)
Open:=
Low:=
Time:=2:06:14
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=51.12
Low:=50.24
Time:=17:09:06
Change:=0.08
Volume:=68470
Cur:=51.59
Bid:=51.26
Ask:=52.27
High:=52.06
Change %:=0.16

(chdx)
Open:=11.5
Low:=11.38
Time:=15:50:01
Change:=-0.14
Volume:=68823
Cur:=11.43
Bid:=10.4
Ask:=12.1
High:=11.7
Change %:=-1.21

(chg)
Open:=50.92
Low:=50.3229
Time:=16:06:15
Change:=-0.34
Volume:=60929
Cur:=51.07
Bid:=49.25
Ask:=63.97
High:=51.55
Change %:=-0.66

(chh)
Open:=30.39
Low:=30.2
Time:=7:52:03
Change:=-0.21
Volume:=170906
Cur:=30.49
Bid:=30.17
Ask:=30.82
High:=30.73
Change %:=-0.68

(chkp)
Open:=57.61
Low:=57.04
Time:=15:50:01
Change:=-0.31
Volume:=1747683
Cur:=57.65
Bid:=57.62
Ask:=58.4
High:=57.91
Change %:=-0.53

(chrs)
Open:=4.17
Low:=4.07
Time:=16:23:18
Change:=-0.11
Volume:=1457652
Cur:=4.1
Bid:=3.85
Ask:=4.11
High:=4.27
Change %:=-2.61

(chrw)
Open:=72.22
Low:=71.53
Time:=15:50:01
Change:=-0.395
Volume:=1219447
Cur:=72.31
Bid:=71.99
Ask:=72.37
High:=73.27
Change %:=-0.54

(chs)
Open:=14.95
Low:=14.78
Time:=7:52:03
Change:=-0.12
Volume:=2085096
Cur:=15.09
Bid:=14.76
Ask:=15.54
High:=15.38
Change %:=-0.79

(chsp)
Open:=16.55
Low:=16.28
Time:=7:52:03
Change:=-0.25
Volume:=98253
Cur:=16.5
Bid:=12.22
Ask:=18.34
High:=16.64
Change %:=-1.49

(cix)
Open:=13.87
Low:=13.6
Time:=9:29:54
Change:=-0.18
Volume:=11304
Cur:=13.6
Bid:=13.59
Ask:=13.77
High:=13.98
Change %:=-1.31

(ckh)
Open:=100.7
Low:=99.84
Time:=16:14:36
Change:=-1.55
Volume:=121535
Cur:=100.36
Bid:=74.43
Ask:=127.85
High:=101.6
Change %:=-1.52

(ckp)
Open:=15.8
Low:=15.66
Time:=7:52:03
Change:=-0.31
Volume:=278226
Cur:=15.7
Bid:=15.23
Ask:=16.15
High:=16.0392
Change %:=-1.94

(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:=2:06:08
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=43.38
Low:=43.2
Time:=7:52:03
Change:=0.21
Volume:=213489
Cur:=44.06
Bid:=43.82
Ask:=44.51
High:=44.31
Change %:=0.48

(cldt)
Open:=15.43
Low:=15.1708
Time:=16:03:00
Change:=0.03
Volume:=46728
Cur:=15.56
Bid:=15.11
Ask:=15.74
High:=15.57
Change %:=0.19

(clh)
Open:=52.18
Low:=52.02
Time:=7:52:03
Change:=-0.27
Volume:=572014
Cur:=52.75
Bid:=51.01
Ask:=55.0
High:=53.6
Change %:=-0.51

(clne)
Open:=15.68
Low:=15.43
Time:=17:30:00
Change:=0.02
Volume:=1301463
Cur:=16.01
Bid:=15.75
Ask:=16.0
High:=16.138
Change %:=0.13

(clny)
Open:=17.57
Low:=17.4
Time:=7:52:03
Change:=-0.03
Volume:=113069
Cur:=17.61
Bid:=17.15
Ask:=18.13
High:=17.7
Change %:=-0.17

(clp)
Open:=21.09
Low:=20.8409
Time:=7:52:03
Change:=0.25
Volume:=596973
Cur:=21.55
Bid:=20.9
Ask:=22.01
High:=21.56
Change %:=1.17

(clr)
Open:=66.78
Low:=66.78
Time:=7:52:03
Change:=0.46
Volume:=573978
Cur:=68.59
Bid:=67.31
Ask:=68.98
High:=68.82
Change %:=0.68

(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:=74.96
Low:=73.76
Time:=17:10:26
Change:=-0.62
Volume:=238527
Cur:=75.64
Bid:=74.21
Ask:=77.19
High:=77.71
Change %:=-0.81

(cmcsa)
Open:=24.04
Low:=23.87
Time:=15:50:01
Change:=-0.15
Volume:=17571788
Cur:=24.02
Bid:=23.99
Ask:=24.04
High:=24.34
Change %:=-0.62

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

(cmls)
Open:=3.42
Low:=3.39
Time:=16:06:19
Change:=0.04
Volume:=1066306
Cur:=3.53
Bid:=2.55
Ask:=3.7
High:=3.57
Change %:=1.15

(cmn)
Open:=24.85
Low:=24.68
Time:=7:52:03
Change:=-0.24
Volume:=54269
Cur:=24.93
Bid:=24.24
Ask:=26.59
High:=25.14
Change %:=-0.95

(cmo)
Open:=12.94
Low:=11.24
Time:=7:52:03
Change:=-0.37
Volume:=3519765
Cur:=12.64
Bid:=12.6
Ask:=12.74
High:=12.95
Change %:=-2.84

(cmp)
Open:=80.86
Low:=78.01
Time:=7:52:03
Change:=-4.29
Volume:=695925
Cur:=78.74
Bid:=60.61
Ask:=100.0
High:=82.0
Change %:=-5.17

(cmtl)
Open:=27.38
Low:=26.85
Time:=17:35:01
Change:=-0.69
Volume:=437359
Cur:=26.95
Bid:=26.82
Ask:=27.3
High:=27.63
Change %:=-2.50

(cnbka)
Open:=27.07
Low:=27.03
Time:=16:01:11
Change:=-0.38
Volume:=2731
Cur:=27.03
Bid:=26.02
Ask:=27.74
High:=27.74
Change %:=-1.39

(cnc)
Open:=33.61
Low:=30.69
Time:=16:58:15
Change:=-2.34
Volume:=2140097
Cur:=32.81
Bid:=31.91
Ask:=33.38
High:=34.34
Change %:=-6.66

(cnk)
Open:=19.36
Low:=19.14
Time:=7:52:03
Change:=-0.05
Volume:=1165147
Cur:=19.49
Bid:=18.97
Ask:=19.85
High:=19.6599
Change %:=-0.26

(cnsl)
Open:=18.1
Low:=17.8672
Time:=15:50:01
Change:=-0.19
Volume:=169730
Cur:=18.02
Bid:=17.49
Ask:=18.49
High:=18.166
Change %:=-1.04

(cog)
Open:=74.7
Low:=73.7
Time:=16:51:46
Change:=-1.75
Volume:=2264421
Cur:=74.08
Bid:=73.86
Ask:=74.39
High:=75.1965
Change %:=-2.31

(colb)
Open:=17.39
Low:=17.38
Time:=15:50:01
Change:=0.06
Volume:=188412
Cur:=17.61
Bid:=17.1
Ask:=18.08
High:=17.78
Change %:=0.34

(comv)
Open:=3.15
Low:=3.02
Time:=15:50:01
Change:=0.07
Volume:=318956
Cur:=3.18
Bid:=2.85
Ask:=3.77
High:=3.25
Change %:=2.25

(coo)
Open:=75.3
Low:=74.51
Time:=17:00:02
Change:=0.01
Volume:=365651
Cur:=76.49
Bid:=61.14
Ask:=90.29
High:=76.72
Change %:=0.01

(cost)
Open:=77.5
Low:=77.19
Time:=16:13:21
Change:=-0.08
Volume:=2388309
Cur:=78.25
Bid:=78.4
Ask:=78.41
High:=78.919
Change %:=-0.10

(cov)
Open:=50.29
Low:=50.2
Time:=16:45:54
Change:=0.07
Volume:=3771665
Cur:=50.79
Bid:=49.64
Ask:=52.61
High:=51.4
Change %:=0.14

(cown)
Open:=4.01
Low:=3.905
Time:=15:50:01
Change:=-0.11
Volume:=582595
Cur:=3.95
Bid:=3.95
Ask:=4.25
High:=4.06
Change %:=-2.71

(cpa)
Open:=65.38
Low:=63.81
Time:=17:35:22
Change:=-0.42
Volume:=201040
Cur:=65.61
Bid:=60.01
Ask:=72.14
High:=66.15
Change %:=-0.64

(cpe)
Open:=6.95
Low:=6.85
Time:=7:52:03
Change:=-0.08
Volume:=356075
Cur:=6.97
Bid:=6.64
Ask:=7.29
High:=7.1
Change %:=-1.13

(cpn)
Open:=16.72
Low:=16.15
Time:=16:05:39
Change:=-0.63
Volume:=4105045
Cur:=16.25
Bid:=16.23
Ask:=17.9
High:=16.79
Change %:=-3.73

(cprt)
Open:=43.29
Low:=43.051
Time:=16:47:26
Change:=-0.33
Volume:=360445
Cur:=43.45
Bid:=43.2
Ask:=43.83
High:=43.7
Change %:=-0.75

(cpst)
Open:=1.45
Low:=1.4
Time:=15:50:01
Change:=-0.04
Volume:=2307059
Cur:=1.45
Bid:=1.44
Ask:=1.46
High:=1.48
Change %:=-2.68

(cpy)
Open:=11.0799
Low:=11.05
Time:=7:52:03
Change:=-0.08
Volume:=62341
Cur:=11.14
Bid:=10.31
Ask:=11.99
High:=11.33
Change %:=-0.71

(cr)
Open:=45.52
Low:=44.8301
Time:=7:52:03
Change:=0.05
Volume:=434634
Cur:=46.32
Bid:=46.1
Ask:=46.84
High:=46.76
Change %:=0.11

(cra)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.17
Low:=25.91
Time:=15:50:01
Change:=-0.72
Volume:=29883
Cur:=26.88
Bid:=20.01
Ask:=29.07
High:=27.47
Change %:=-2.61

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

(crdn)
Open:=31.72
Low:=31.17
Time:=16:27:58
Change:=0.41
Volume:=268165
Cur:=32.41
Bid:=32.41
Ask:=33.12
High:=32.83
Change %:=1.28

(cree)
Open:=32.06
Low:=31.72
Time:=17:16:52
Change:=0.26
Volume:=3802341
Cur:=32.85
Bid:=32.88
Ask:=33.04
High:=33.75
Change %:=0.80

(crmt)
Open:=33.49
Low:=32.731
Time:=15:50:01
Change:=-0.01
Volume:=60931
Cur:=33.84
Bid:=31.32
Ask:=36.45
High:=34.18
Change %:=-0.03

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

(crrc)
Open:=10.01
Low:=9.5
Time:=16:40:44
Change:=-0.5
Volume:=29595
Cur:=9.61
Bid:=8.87
Ask:=10.0
High:=10.09
Change %:=-4.95

(crs)
Open:=53.31
Low:=53.2945
Time:=7:52:03
Change:=0.92
Volume:=937697
Cur:=57.44
Bid:=57.21
Ask:=57.88
High:=58.49
Change %:=1.63

(csco)
Open:=15.9
Low:=15.8
Time:=16:13:26
Change:=-0.04
Volume:=66036851
Cur:=15.97
Bid:=16.0
Ask:=16.01
High:=16.13
Change %:=-0.25

(csgp)
Open:=58.18
Low:=58.1
Time:=16:31:00
Change:=0.1
Volume:=171518
Cur:=58.76
Bid:=58.8
Ask:=70.02
High:=59.45
Change %:=0.17

(cstr)
Open:=48.98
Low:=48.0
Time:=15:50:01
Change:=-2.47
Volume:=2638673
Cur:=48.86
Bid:=48.5
Ask:=49.2
High:=49.93
Change %:=-4.81

(csu)
Open:=8.77
Low:=8.57
Time:=7:52:03
Change:=-0.11
Volume:=178878
Cur:=8.79
Bid:=6.49
Ask:=8.5
High:=8.94
Change %:=-1.24

(cswc)
Open:=93.57
Low:=93.57
Time:=15:50:01
Change:=-0.77
Volume:=4972
Cur:=93.91
Bid:=89.07
Ask:=100.01
High:=95.74
Change %:=-0.81

(ctas)
Open:=32.26
Low:=32.12
Time:=15:50:01
Change:=-0.08
Volume:=1692771
Cur:=32.55
Bid:=32.41
Ask:=32.93
High:=32.96
Change %:=-0.25

(ctgx)
Open:=12.32
Low:=12.25
Time:=16:40:26
Change:=0.34
Volume:=41169
Cur:=12.89
Bid:=11.91
Ask:=13.89
High:=12.91
Change %:=2.71

(ctl)
Open:=36.96
Low:=36.42
Time:=7:52:03
Change:=-0.13
Volume:=5843127
Cur:=37.11
Bid:=37.04
Ask:=37.41
High:=37.4401
Change %:=-0.35

(ctrp)
Open:=45.51
Low:=44.72
Time:=16:13:27
Change:=0.12
Volume:=1761717
Cur:=46.1
Bid:=46.11
Ask:=47.11
High:=46.238
Change %:=0.26

(ctsh)
Open:=69.01
Low:=68.38
Time:=16:13:53
Change:=0.1
Volume:=2888134
Cur:=69.87
Bid:=69.83
Ask:=70.28
High:=70.1
Change %:=0.14

(ctxs)
Open:=71.87
Low:=70.7596
Time:=15:50:01
Change:=-0.78
Volume:=3424693
Cur:=72.04
Bid:=72.03
Ask:=72.52
High:=73.4
Change %:=-1.07

(cvo)
Open:=5.79
Low:=5.67
Time:=7:52:03
Change:=-0.1
Volume:=256189
Cur:=5.79
Bid:=5.5
Ask:=6.11
High:=5.92
Change %:=-1.70

(cvx)
Open:=103.72
Low:=103.07
Time:=7:52:03
Change:=-1.01
Volume:=9560937
Cur:=104.02
Bid:=104.0
Ask:=105.98
High:=105.23
Change %:=-0.96

(cxs)
Open:=10.7
Low:=10.39
Time:=7:52:03
Change:=-0.18
Volume:=719499
Cur:=10.51
Bid:=10.52
Ask:=10.74
High:=10.7
Change %:=-1.68

(cyh)
Open:=26.42
Low:=25.47
Time:=17:38:31
Change:=0.97
Volume:=5792353
Cur:=25.84
Bid:=24.02
Ask:=26.74
High:=27.63
Change %:=3.90

(cyn)
Open:=53.07
Low:=53.01
Time:=7:52:03
Change:=-0.03
Volume:=464964
Cur:=53.68
Bid:=53.6
Ask:=54.34
High:=53.97
Change %:=-0.06

(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:=1.23
Low:=1.2
Time:=15:50:01
Change:=0.03
Volume:=233232
Cur:=1.26
Bid:=1.0
Ask:=1.48
High:=1.28
Change %:=2.44

(cytr)
Open:=0.42
Low:=0.4115
Time:=16:03:52
Change:=0.02
Volume:=1939959
Cur:=0.439
Bid:=0.42
Ask:=0.438
High:=0.4399
Change %:=4.77

(dakt)
Open:=9.75
Low:=9.69
Time:=17:11:10
Change:=0.01
Volume:=155528
Cur:=9.93
Bid:=9.57
Ask:=9.9
High:=10.0
Change %:=0.10

(dal)
Open:=7.53
Low:=7.42
Time:=17:25:38
Change:=0.26
Volume:=13439177
Cur:=7.89
Bid:=7.81
Ask:=7.92
High:=7.94
Change %:=3.41

(dar)
Open:=16.7
Low:=16.29
Time:=7:52:03
Change:=-0.05
Volume:=1317222
Cur:=16.88
Bid:=16.49
Ask:=17.29
High:=17.05
Change %:=-0.30

(dbd)
Open:=30.0
Low:=29.74
Time:=7:52:03
Change:=-0.3
Volume:=546561
Cur:=30.24
Bid:=30.05
Ask:=30.54
High:=30.38
Change %:=-0.98

(dbtk)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=51.97
Low:=51.29
Time:=7:52:03
Change:=-0.88
Volume:=8469814
Cur:=51.42
Bid:=51.43
Ask:=51.49
High:=52.109
Change %:=-1.68

(ddic)
Open:=8.16
Low:=7.25
Time:=15:50:01
Change:=-0.59
Volume:=402780
Cur:=8.23
Bid:=7.89
Ask:=8.59
High:=8.33
Change %:=-6.69

(ddmx)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=78.14
Low:=77.79
Time:=7:52:03
Change:=-0.88
Volume:=5198018
Cur:=78.51
Bid:=78.51
Ask:=78.84
High:=79.588
Change %:=-1.11

(deck)
Open:=90.5
Low:=87.4708
Time:=15:50:01
Change:=6.65
Volume:=2932259
Cur:=99.25
Bid:=99.01
Ask:=99.25
High:=99.48
Change %:=7.18

(dei)
Open:=19.63
Low:=19.41
Time:=7:52:03
Change:=0.1
Volume:=1332530
Cur:=20.0
Bid:=19.41
Ask:=20.47
High:=20.02
Change %:=0.50

(dell)
Open:=16.39
Low:=16.145
Time:=16:14:14
Change:=-0.32
Volume:=22149240
Cur:=16.24
Bid:=16.22
Ask:=16.27
High:=16.6
Change %:=-1.93

(dest)
Open:=16.47
Low:=16.324
Time:=16:37:13
Change:=-0.27
Volume:=90099
Cur:=16.42
Bid:=15.96
Ask:=16.45
High:=17.13
Change %:=-1.62

(dfz)
Open:=11.19
Low:=10.4
Time:=16:19:21
Change:=0.05
Volume:=47642
Cur:=11.37
Bid:=11.16
Ask:=13.89
High:=11.45
Change %:=0.44

(dgi)
Open:=26.15
Low:=25.66
Time:=16:29:34
Change:=-0.03
Volume:=281576
Cur:=26.12
Bid:=25.5
Ask:=26.73
High:=26.45
Change %:=-0.11

(dhil)
Open:=76.85
Low:=76.85
Time:=16:06:34
Change:=-0.08
Volume:=5012
Cur:=77.67
Bid:=56.76
Ask:=97.6
High:=78.52
Change %:=-0.10

(dhr)
Open:=48.35
Low:=47.8
Time:=16:53:32
Change:=0.26
Volume:=5767027
Cur:=49.11
Bid:=48.88
Ask:=49.6
High:=49.4846
Change %:=0.53

(dis)
Open:=39.05
Low:=38.5
Time:=7:52:03
Change:=-0.78
Volume:=15866205
Cur:=38.62
Bid:=38.5
Ask:=38.69
High:=39.31
Change %:=-1.98

(dk)
Open:=16.13
Low:=15.6
Time:=16:57:56
Change:=0.28
Volume:=200530
Cur:=16.62
Bid:=16.13
Ask:=17.09
High:=16.63
Change %:=1.71

(dlb)
Open:=42.73
Low:=41.91
Time:=7:52:03
Change:=-0.81
Volume:=371660
Cur:=42.36
Bid:=41.94
Ask:=42.8
High:=42.921
Change %:=-1.88

(dllr)
Open:=21.2
Low:=20.96
Time:=15:50:01
Change:=0.15
Volume:=266186
Cur:=21.61
Bid:=21.29
Ask:=22.07
High:=21.76
Change %:=0.70

(dltr)
Open:=66.26
Low:=64.56
Time:=15:50:01
Change:=-0.28
Volume:=1220288
Cur:=66.23
Bid:=66.24
Ask:=66.66
High:=66.53
Change %:=-0.42

(dm)
Open:=7.95
Low:=7.74
Time:=16:04:50
Change:=-0.11
Volume:=142181
Cur:=7.93
Bid:=7.59
Ask:=8.28
High:=8.02
Change %:=-1.37

(dmrc)
Open:=39.54
Low:=38.71
Time:=16:19:24
Change:=-0.33
Volume:=64690
Cur:=39.71
Bid:=38.5
Ask:=49.55
High:=40.4
Change %:=-0.82

(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:=36.78
Low:=36.05
Time:=15:50:01
Change:=-0.13
Volume:=2212166
Cur:=36.9
Bid:=36.94
Ask:=37.39
High:=37.4599
Change %:=-0.35

(dnr)
Open:=19.26
Low:=19.01
Time:=7:52:03
Change:=-0.23
Volume:=4096730
Cur:=19.32
Bid:=19.24
Ask:=19.52
High:=19.62
Change %:=-1.18

(drc)
Open:=52.6
Low:=52.07
Time:=16:19:24
Change:=0.12
Volume:=619507
Cur:=53.42
Bid:=48.0
Ask:=85.2
High:=54.0
Change %:=0.23

(dri)
Open:=50.18
Low:=49.8
Time:=16:22:52
Change:=0.15
Volume:=1313757
Cur:=50.8
Bid:=50.55
Ask:=51.31
High:=51.38
Change %:=0.30

(driv)
Open:=26.0
Low:=24.6
Time:=16:52:29
Change:=-4.72
Volume:=3294431
Cur:=25.5
Bid:=25.26
Ask:=26.06
High:=26.73
Change %:=-15.62

(drl)
Open:=1.8
Low:=1.75
Time:=7:52:03
Change:=-0.08
Volume:=1164287
Cur:=1.75
Bid:=1.64
Ask:=1.99
High:=1.94
Change %:=-4.37

(dtsi)
Open:=35.14
Low:=34.45
Time:=15:50:01
Change:=-0.59
Volume:=132858
Cur:=34.72
Bid:=33.94
Ask:=35.47
High:=35.62
Change %:=-1.67

(dtv)
Open:=51.13
Low:=50.43
Time:=16:13:38
Change:=-0.6
Volume:=5934496
Cur:=50.68
Bid:=50.72
Ask:=50.89
High:=51.36
Change %:=-1.17

(dva)
Open:=82.98
Low:=82.19
Time:=7:52:03
Change:=0.48
Volume:=1368255
Cur:=83.54
Bid:=83.29
Ask:=84.23
High:=84.24
Change %:=0.58

(dvn)
Open:=79.1
Low:=78.24
Time:=7:52:03
Change:=-1.27
Volume:=4465057
Cur:=78.7
Bid:=78.51
Ask:=79.32
High:=79.48
Change %:=-1.59

(dvox)
Open:=6.69
Low:=6.52
Time:=16:19:27
Change:=-0.2
Volume:=95134
Cur:=6.59
Bid:=4.95
Ask:=10.4
High:=6.93
Change %:=-2.95

(dw)
Open:=20.93
Low:=20.78
Time:=7:52:03
Change:=-0.01
Volume:=134805
Cur:=21.3
Bid:=15.56
Ask:=26.67
High:=21.37
Change %:=-0.05

(dwa)
Open:=21.3
Low:=21.04
Time:=17:00:39
Change:=0.36
Volume:=1696296
Cur:=21.86
Bid:=21.75
Ask:=21.95
High:=22.07
Change %:=1.67

(dxpe)
Open:=26.42
Low:=26.42
Time:=16:42:50
Change:=0.29
Volume:=64595
Cur:=27.19
Bid:=26.59
Ask:=27.9
High:=27.49
Change %:=1.08

(dy)
Open:=16.74
Low:=16.6
Time:=7:52:03
Change:=-0.02
Volume:=410989
Cur:=17.04
Bid:=16.59
Ask:=17.54
High:=17.36
Change %:=-0.12

(dyn)
Open:=5.85
Low:=5.72
Time:=7:52:03
Change:=-0.19
Volume:=1323198
Cur:=5.72
Bid:=5.61
Ask:=6.05
High:=5.94
Change %:=-3.21

(ebay)
Open:=33.12
Low:=32.71
Time:=15:50:01
Change:=-0.6
Volume:=10595566
Cur:=32.75
Bid:=32.76
Ask:=32.88
High:=33.48
Change %:=-1.80

(ebsb)
Open:=13.47
Low:=13.33
Time:=15:50:01
Change:=-0.21
Volume:=10228
Cur:=13.38
Bid:=9.92
Ask:=17.01
High:=13.6599
Change %:=-1.55

(ecpg)
Open:=27.03
Low:=26.75
Time:=15:50:01
Change:=-0.08
Volume:=130195
Cur:=27.35
Bid:=27.35
Ask:=27.94
High:=27.71
Change %:=-0.29

(edr)
Open:=8.71
Low:=8.61
Time:=16:05:37
Change:=-0.04
Volume:=309508
Cur:=8.78
Bid:=8.4
Ask:=9.11
High:=8.83
Change %:=-0.45

(eeft)
Open:=16.88
Low:=16.82
Time:=17:35:01
Change:=0.1
Volume:=323471
Cur:=17.16
Bid:=16.67
Ask:=17.66
High:=17.24
Change %:=0.59

(egn)
Open:=58.84
Low:=58.37
Time:=16:23:10
Change:=-0.94
Volume:=430726
Cur:=58.81
Bid:=58.58
Ask:=59.49
High:=59.56
Change %:=-1.57

(egov)
Open:=12.61
Low:=12.32
Time:=15:50:01
Change:=-0.03
Volume:=170000
Cur:=12.77
Bid:=12.31
Ask:=13.14
High:=12.95
Change %:=-0.23

(egy)
Open:=6.7
Low:=6.47
Time:=7:52:03
Change:=-0.14
Volume:=633251
Cur:=6.66
Bid:=6.56
Ask:=7.0
High:=6.82
Change %:=-2.06

(ek)
Open:=2.49
Low:=2.39
Time:=7:52:03
Change:=-0.12
Volume:=9749798
Cur:=2.4
Bid:=2.41
Ask:=2.42
High:=2.54
Change %:=-4.76

(elos)
Open:=12.13
Low:=12.04
Time:=17:11:29
Change:=-0.01
Volume:=68645
Cur:=12.12
Bid:=11.68
Ask:=12.49
High:=12.3
Change %:=-0.08

(els)
Open:=64.1
Low:=63.67
Time:=7:52:03
Change:=0.51
Volume:=697625
Cur:=65.16
Bid:=51.68
Ask:=76.41
High:=65.36
Change %:=0.79

(endp)
Open:=37.26
Low:=36.4
Time:=15:50:01
Change:=-0.19
Volume:=919968
Cur:=37.25
Bid:=36.44
Ask:=37.48
High:=37.53
Change %:=-0.51

(enh)
Open:=41.08
Low:=40.6
Time:=17:32:21
Change:=-0.45
Volume:=266416
Cur:=40.74
Bid:=39.96
Ask:=41.58
High:=41.14
Change %:=-1.09

(enoc)
Open:=16.61
Low:=16.48
Time:=17:22:04
Change:=-0.03
Volume:=269391
Cur:=16.74
Bid:=16.77
Ask:=16.9
High:=16.91
Change %:=-0.18

(ens)
Open:=31.75
Low:=31.3412
Time:=17:03:08
Change:=-0.3
Volume:=329328
Cur:=31.98
Bid:=31.24
Ask:=32.67
High:=32.45
Change %:=-0.93

(ep)
Open:=20.37
Low:=20.1402
Time:=7:52:03
Change:=-0.16
Volume:=6023648
Cur:=20.55
Bid:=20.48
Ask:=20.69
High:=20.775
Change %:=-0.77

(epax)
Open:=8.35
Low:=8.32
Time:=15:50:01
Change:=0.11
Volume:=61871
Cur:=8.52
Bid:=6.27
Ask:=8.55
High:=8.6
Change %:=1.31

(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:=16.81
Low:=16.81
Time:=16:22:30
Change:=-0.12
Volume:=213467
Cur:=17.01
Bid:=16.54
Ask:=17.5
High:=17.5
Change %:=-0.70

(epm)
Open:=7.43
Low:=7.27
Time:=16:19:24
Change:=-0.18
Volume:=78340
Cur:=7.34
Bid:=7.03
Ask:=9.31
High:=7.5
Change %:=-2.39

(eqy)
Open:=19.19
Low:=19.02
Time:=16:49:18
Change:=0.06
Volume:=263357
Cur:=19.4
Bid:=18.85
Ask:=19.89
High:=19.43
Change %:=0.31

(erie)
Open:=73.0
Low:=72.83
Time:=15:50:01
Change:=0.16
Volume:=34424
Cur:=73.7
Bid:=53.61
Ask:=93.31
High:=74.26
Change %:=0.22

(erts)
Open:=22.38
Low:=22.05
Time:=15:50:01
Change:=-0.31
Volume:=5108229
Cur:=22.25
Bid:=22.06
Ask:=22.49
High:=22.64
Change %:=-1.37

(ese)
Open:=34.52
Low:=34.4
Time:=7:52:03
Change:=-0.3
Volume:=216832
Cur:=34.68
Bid:=34.06
Ask:=35.44
High:=35.06
Change %:=-0.86

(esgr)
Open:=105.31
Low:=103.53
Time:=16:18:40
Change:=-0.57
Volume:=8253
Cur:=105.64
Bid:=92.26
Ask:=131.48
High:=106.78
Change %:=-0.54

(esl)
Open:=73.9
Low:=73.36
Time:=16:24:26
Change:=1.53
Volume:=436622
Cur:=76.37
Bid:=76.0
Ask:=77.12
High:=77.23
Change %:=2.04

(esrx)
Open:=53.69
Low:=53.23
Time:=15:50:01
Change:=0.1
Volume:=9765956
Cur:=54.26
Bid:=54.31
Ask:=54.56
High:=54.83
Change %:=0.18

(ess)
Open:=137.34
Low:=135.65
Time:=7:52:03
Change:=2.0
Volume:=280813
Cur:=140.36
Bid:=135.0
Ask:=172.44
High:=140.82
Change %:=1.45

(etm)
Open:=7.97
Low:=7.82
Time:=7:52:03
Change:=-0.17
Volume:=121317
Cur:=7.94
Bid:=7.55
Ask:=8.24
High:=8.19
Change %:=-2.10

(evr)
Open:=28.89
Low:=28.25
Time:=17:46:31
Change:=-0.89
Volume:=381342
Cur:=28.43
Bid:=27.85
Ask:=29.01
High:=29.18
Change %:=-3.04

(exas)
Open:=8.4
Low:=8.29
Time:=17:06:09
Change:=0.02
Volume:=519466
Cur:=8.54
Bid:=8.17
Ask:=8.87
High:=8.73
Change %:=0.23

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

(exls)
Open:=22.91
Low:=22.91
Time:=16:19:39
Change:=0.17
Volume:=69495
Cur:=23.34
Bid:=16.89
Ask:=29.45
High:=23.7
Change %:=0.73

(exp)
Open:=24.28
Low:=23.94
Time:=16:59:42
Change:=0.45
Volume:=435492
Cur:=24.85
Bid:=24.19
Ask:=25.4
High:=25.21
Change %:=1.84

(expd)
Open:=47.56
Low:=47.04
Time:=15:50:01
Change:=-0.3
Volume:=1313650
Cur:=47.72
Bid:=47.42
Ask:=47.78
High:=48.51
Change %:=-0.62

(expe)
Open:=30.51
Low:=29.91
Time:=16:14:57
Change:=2.7
Volume:=15396612
Cur:=31.69
Bid:=31.69
Ask:=31.75
High:=32.89
Change %:=9.31

(exxi)
Open:=32.51
Low:=32.09
Time:=15:50:01
Change:=-0.23
Volume:=472693
Cur:=32.81
Bid:=32.09
Ask:=33.57
High:=33.41
Change %:=-0.70

(fast)
Open:=33.5
Low:=33.16
Time:=16:15:29
Change:=-0.21
Volume:=1862612
Cur:=33.65
Bid:=33.5
Ask:=34.03
High:=34.04
Change %:=-0.62

(fbn)
Open:=3.95
Low:=3.91
Time:=7:52:03
Change:=0.02
Volume:=164222
Cur:=4.03
Bid:=3.81
Ask:=4.29
High:=4.1398
Change %:=0.50

(fbnc)
Open:=9.95
Low:=9.84
Time:=16:16:56
Change:=-0.15
Volume:=20693
Cur:=9.85
Bid:=9.7
Ask:=11.75
High:=10.0
Change %:=-1.50

(fbp)
Open:=4.35
Low:=4.35
Time:=16:55:48
Change:=0.01
Volume:=120485
Cur:=4.4
Bid:=4.01
Ask:=4.73
High:=4.4699
Change %:=0.23

(fcel)
Open:=1.31
Low:=1.3
Time:=15:50:01
Change:=-0.03
Volume:=1261486
Cur:=1.33
Bid:=1.33
Ask:=1.38
High:=1.351
Change %:=-2.21

(fcnca)
Open:=179.98
Low:=177.81
Time:=15:50:01
Change:=0.01
Volume:=25068
Cur:=180.12
Bid:=178.15
Ask:=286.02
High:=183.47
Change %:=0.01

(fcs)
Open:=15.01
Low:=14.85
Time:=7:52:03
Change:=-0.3
Volume:=2394474
Cur:=15.01
Bid:=14.95
Ask:=15.46
High:=15.38
Change %:=-1.96

(fcx)
Open:=53.16
Low:=52.18
Time:=17:07:42
Change:=-1.08
Volume:=15651331
Cur:=52.96
Bid:=52.92
Ask:=52.95
High:=53.83
Change %:=-2.00

(fdx)
Open:=86.91
Low:=86.33
Time:=16:56:48
Change:=-0.98
Volume:=3024152
Cur:=86.88
Bid:=86.77
Ask:=87.19
High:=88.17
Change %:=-1.12

(feic)
Open:=32.99
Low:=31.61
Time:=15:50:01
Change:=-0.03
Volume:=715227
Cur:=33.04
Bid:=32.31
Ask:=33.77
High:=33.42
Change %:=-0.09

(ffic)
Open:=12.37
Low:=12.28
Time:=17:00:00
Change:=-0.19
Volume:=106309
Cur:=12.32
Bid:=12.1
Ask:=12.76
High:=12.52
Change %:=-1.52

(ffiv)
Open:=93.35
Low:=92.3008
Time:=16:15:11
Change:=-0.785
Volume:=2566347
Cur:=93.48
Bid:=93.44
Ask:=95.48
High:=95.58
Change %:=-0.83

(fisv)
Open:=61.0
Low:=60.12
Time:=16:14:55
Change:=-1.04
Volume:=1194992
Cur:=60.36
Bid:=60.3
Ask:=60.73
High:=61.0
Change %:=-1.69

(flex)
Open:=6.43
Low:=6.31
Time:=15:50:01
Change:=-0.01
Volume:=3328957
Cur:=6.45
Bid:=6.37
Ask:=6.44
High:=6.55
Change %:=-0.15

(flir)
Open:=27.25
Low:=27.15
Time:=16:16:00
Change:=-0.09
Volume:=1932638
Cur:=27.46
Bid:=27.48
Ask:=27.8
High:=27.94
Change %:=-0.33

(flo)
Open:=21.87
Low:=21.77
Time:=7:52:03
Change:=-0.11
Volume:=879194
Cur:=21.92
Bid:=21.36
Ask:=22.48
High:=22.02
Change %:=-0.50

(flr)
Open:=62.39
Low:=62.01
Time:=16:55:18
Change:=0.21
Volume:=1561291
Cur:=63.53
Bid:=63.51
Ask:=64.24
High:=64.13
Change %:=0.33

(fls)
Open:=96.85
Low:=96.26
Time:=7:52:03
Change:=1.23
Volume:=1030674
Cur:=99.38
Bid:=99.14
Ask:=100.16
High:=100.99
Change %:=1.25

(flws)
Open:=3.0
Low:=2.96
Time:=16:52:03
Change:=-0.04
Volume:=83903
Cur:=3.01
Bid:=2.96
Ask:=3.51
High:=3.0995
Change %:=-1.31

(fmbi)
Open:=11.85
Low:=11.71
Time:=16:58:51
Change:=-0.07
Volume:=391258
Cur:=11.92
Bid:=11.52
Ask:=12.19
High:=11.99
Change %:=-0.58

(fmc)
Open:=87.1
Low:=86.43
Time:=7:52:03
Change:=-0.81
Volume:=936849
Cur:=87.57
Bid:=86.02
Ask:=92.78
High:=88.52
Change %:=-0.92

(fmd)
Open:=1.58
Low:=1.55
Time:=16:19:45
Change:=0.04
Volume:=129552
Cur:=1.65
Bid:=0.99
Ask:=1.88
High:=1.68
Change %:=2.48

(fnsr)
Open:=17.35
Low:=16.55
Time:=15:50:01
Change:=-0.74
Volume:=5349755
Cur:=17.04
Bid:=17.06
Ask:=17.15
High:=17.73
Change %:=-4.16

(fosl)
Open:=125.41
Low:=121.75
Time:=15:50:01
Change:=-1.06
Volume:=1134977
Cur:=125.67
Bid:=125.02
Ask:=200.0
High:=127.2
Change %:=-0.84

(frx)
Open:=36.93
Low:=36.54
Time:=7:52:03
Change:=-0.07
Volume:=2061816
Cur:=37.06
Bid:=36.86
Ask:=37.46
High:=37.34
Change %:=-0.19

(fsii)
Open:=2.71
Low:=2.7
Time:=17:06:57
Change:=0.06
Volume:=226550
Cur:=2.83
Bid:=2.76
Ask:=3.16
High:=2.875
Change %:=2.17

(fslr)
Open:=116.45
Low:=115.62
Time:=16:14:54
Change:=0.58
Volume:=939145
Cur:=118.23
Bid:=118.0
Ask:=118.24
High:=119.36
Change %:=0.49

(fsp)
Open:=12.35
Low:=12.34
Time:=17:02:26
Change:=0.12
Volume:=174511
Cur:=12.61
Bid:=12.31
Ask:=12.97
High:=12.62
Change %:=0.96

(fst)
Open:=25.33
Low:=24.95
Time:=16:25:31
Change:=0.29
Volume:=3192111
Cur:=26.0
Bid:=25.51
Ask:=26.55
High:=26.28
Change %:=1.13

(fsys)
Open:=21.53
Low:=21.11
Time:=15:50:01
Change:=-0.6
Volume:=189955
Cur:=21.24
Bid:=21.24
Ask:=21.73
High:=21.7604
Change %:=-2.75

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

(ftr)
Open:=7.39
Low:=7.25
Time:=7:52:03
Change:=0.02
Volume:=18671762
Cur:=7.49
Bid:=7.47
Ask:=7.5
High:=7.58
Change %:=0.27

(fwrd)
Open:=31.44
Low:=31.0
Time:=15:50:01
Change:=-0.64
Volume:=185563
Cur:=31.16
Bid:=30.48
Ask:=31.88
High:=31.64
Change %:=-2.01

(g)
Open:=16.65
Low:=16.44
Time:=7:52:03
Change:=-0.29
Volume:=332777
Cur:=16.5
Bid:=16.16
Ask:=17.02
High:=16.77
Change %:=-1.73

(gain)
Open:=7.03
Low:=6.95
Time:=15:50:01
Change:=-0.02
Volume:=82687
Cur:=7.02
Bid:=5.5
Ask:=7.43
High:=7.08
Change %:=-0.28

(gbdc)
Open:=15.52
Low:=15.5
Time:=15:50:01
Change:=0.05
Volume:=127524
Cur:=15.65
Bid:=15.41
Ask:=19.86
High:=15.68
Change %:=0.32

(gbl)
Open:=47.81
Low:=47.81
Time:=16:07:04
Change:=-0.11
Volume:=8108
Cur:=48.37
Bid:=35.39
Ask:=60.72
High:=48.78
Change %:=-0.23

(gd)
Open:=67.37
Low:=66.56
Time:=7:52:03
Change:=0.39
Volume:=2523472
Cur:=68.14
Bid:=67.85
Ask:=68.84
High:=68.63
Change %:=0.58

(ge)
Open:=17.99
Low:=17.78
Time:=7:52:03
Change:=-0.2
Volume:=69000841
Cur:=17.91
Bid:=17.86
Ask:=17.87
High:=18.11
Change %:=-1.10

(gef)
Open:=61.4
Low:=60.53
Time:=7:52:03
Change:=-0.43
Volume:=148709
Cur:=61.05
Bid:=60.74
Ask:=61.71
High:=61.4
Change %:=-0.70

(geoi)
Open:=25.06
Low:=24.75
Time:=15:50:01
Change:=-0.01
Volume:=200538
Cur:=25.52
Bid:=24.92
Ask:=26.15
High:=25.73
Change %:=-0.04

(get)
Open:=29.26
Low:=28.97
Time:=7:52:03
Change:=-0.28
Volume:=473943
Cur:=29.34
Bid:=28.96
Ask:=29.59
High:=29.8
Change %:=-0.95

(ggp)
Open:=16.67
Low:=16.4
Time:=17:01:07
Change:=-0.03
Volume:=2076219
Cur:=16.81
Bid:=16.52
Ask:=17.25
High:=16.87
Change %:=-0.18

(ggs)
Open:=17.15
Low:=16.92
Time:=16:28:02
Change:=-0.34
Volume:=96267
Cur:=17.06
Bid:=16.54
Ask:=17.5
High:=17.2
Change %:=-1.95

(gild)
Open:=42.63
Low:=42.32
Time:=16:15:34
Change:=-0.81
Volume:=9529655
Cur:=42.36
Bid:=42.28
Ask:=42.39
High:=43.09
Change %:=-1.88

(gksr)
Open:=33.45
Low:=33.43
Time:=16:30:01
Change:=0.08
Volume:=65259
Cur:=34.07
Bid:=24.76
Ask:=36.31
High:=34.52
Change %:=0.24

(glad)
Open:=8.97
Low:=8.95
Time:=16:45:00
Change:=-0.05
Volume:=83191
Cur:=9.0
Bid:=8.95
Ask:=9.14
High:=9.11
Change %:=-0.55

(glng)
Open:=37.18
Low:=37.16
Time:=15:50:01
Change:=0.24
Volume:=690699
Cur:=38.13
Bid:=37.37
Ask:=38.11
High:=38.56
Change %:=0.63

(gmcr)
Open:=101.73
Low:=100.6
Time:=15:50:01
Change:=1.38
Volume:=2626370
Cur:=103.95
Bid:=104.0
Ask:=104.3
High:=104.99
Change %:=1.35

(gmt)
Open:=38.36
Low:=38.33
Time:=16:10:36
Change:=0.63
Volume:=959226
Cur:=39.43
Bid:=38.57
Ask:=40.23
High:=39.65
Change %:=1.62

(gntx)
Open:=28.45
Low:=27.85
Time:=16:40:33
Change:=-0.5
Volume:=996816
Cur:=28.34
Bid:=27.66
Ask:=28.99
High:=28.84
Change %:=-1.73

(goog)
Open:=604.23
Low:=603.69
Time:=16:16:18
Change:=-7.25
Volume:=4109562
Cur:=603.69
Bid:=604.9
Ask:=605.09
High:=614.96
Change %:=-1.19

(gps)
Open:=19.32
Low:=19.24
Time:=17:18:16
Change:=-0.23
Volume:=9585916
Cur:=19.29
Bid:=19.24
Ask:=19.48
High:=19.56
Change %:=-1.18

(grb)
Open:=11.0
Low:=10.99
Time:=16:54:14
Change:=0.01
Volume:=224546
Cur:=11.02
Bid:=10.99
Ask:=11.11
High:=11.09
Change %:=0.09

(grmn)
Open:=31.79
Low:=31.5
Time:=15:50:01
Change:=0.53
Volume:=1258035
Cur:=32.63
Bid:=32.62
Ask:=32.74
High:=32.68
Change %:=1.65

(gsat)
Open:=1.09
Low:=0.95
Time:=16:41:18
Change:=-0.12
Volume:=1047682
Cur:=1.0
Bid:=0.9502
Ask:=1.12
High:=1.09
Change %:=-10.71

(gsbc)
Open:=18.23
Low:=18.15
Time:=16:23:03
Change:=-0.18
Volume:=13378
Cur:=18.26
Bid:=18.03
Ask:=22.09
High:=18.5
Change %:=-0.98

(gsm)
Open:=22.17
Low:=21.51
Time:=16:43:27
Change:=0.49
Volume:=1167934
Cur:=23.08
Bid:=22.57
Ask:=23.47
High:=23.21
Change %:=2.17

(gti)
Open:=19.25
Low:=18.93
Time:=7:52:03
Change:=-0.26
Volume:=2257938
Cur:=19.26
Bid:=19.0
Ask:=19.71
High:=19.62
Change %:=-1.33

(gty)
Open:=23.98
Low:=22.27
Time:=17:35:02
Change:=-1.44
Volume:=835959
Cur:=23.2
Bid:=23.2
Ask:=23.79
High:=24.0
Change %:=-5.84

(gymb)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.02
Low:=1.0
Time:=15:50:01
Change:=0.04
Volume:=1595144
Cur:=1.06
Bid:=1.0
Ask:=1.08
High:=1.07
Change %:=3.92

(hal)
Open:=53.97
Low:=53.55
Time:=7:52:03
Change:=-0.14
Volume:=9007090
Cur:=54.73
Bid:=54.72
Ask:=54.92
High:=55.18
Change %:=-0.26

(halo)
Open:=6.79
Low:=6.72
Time:=17:01:35
Change:=0.07
Volume:=221673
Cur:=6.94
Bid:=6.6
Ask:=7.26
High:=6.96
Change %:=1.02

(hans)
Open:=76.36
Low:=75.56
Time:=15:50:01
Change:=-0.68
Volume:=840623
Cur:=76.62
Bid:=76.53
Ask:=77.42
High:=77.59
Change %:=-0.88

(hbcp)
Open:=14.81
Low:=14.5
Time:=16:00:23
Change:=0.02
Volume:=5430
Cur:=14.58
Bid:=14.36
Ask:=25.01
High:=14.81
Change %:=0.14

(hckt)
Open:=4.42
Low:=4.3
Time:=16:38:07
Change:=-0.11
Volume:=79774
Cur:=4.37
Bid:=3.95
Ask:=5.25
High:=4.46
Change %:=-2.46

(hcp)
Open:=36.37
Low:=36.16
Time:=16:32:37
Change:=0.08
Volume:=2006801
Cur:=36.73
Bid:=36.53
Ask:=37.17
High:=36.88
Change %:=0.22

(hd)
Open:=34.76
Low:=34.63
Time:=7:52:03
Change:=-0.22
Volume:=11999928
Cur:=34.93
Bid:=34.88
Ask:=34.9
High:=35.238
Change %:=-0.63

(he)
Open:=23.6
Low:=23.4
Time:=17:15:15
Change:=-0.35
Volume:=423463
Cur:=23.4
Bid:=23.45
Ask:=24.0
High:=23.74
Change %:=-1.47

(hees)
Open:=11.85
Low:=11.81
Time:=16:37:28
Change:=-0.1
Volume:=68023
Cur:=12.0
Bid:=11.54
Ask:=12.0
High:=12.47
Change %:=-0.83

(hele)
Open:=31.93
Low:=31.44
Time:=15:50:01
Change:=0.03
Volume:=160145
Cur:=32.25
Bid:=31.49
Ask:=32.93
High:=32.51
Change %:=0.09

(hgr)
Open:=20.84
Low:=20.67
Time:=16:51:10
Change:=0.09
Volume:=430885
Cur:=21.01
Bid:=20.48
Ask:=21.57
High:=21.33
Change %:=0.43

(hgsi)
Open:=20.07
Low:=19.57
Time:=15:50:01
Change:=0.83
Volume:=4378443
Cur:=21.01
Bid:=20.66
Ask:=21.0
High:=21.07
Change %:=4.11

(hhgp)
Open:=5.83
Low:=5.83
Time:=15:50:01
Change:=0.04
Volume:=83835
Cur:=5.99
Bid:=5.82
Ask:=6.07
High:=6.01
Change %:=0.67

(hibb)
Open:=39.09
Low:=38.5
Time:=15:50:01
Change:=-0.28
Volume:=219705
Cur:=39.24
Bid:=38.56
Ask:=40.02
High:=39.84
Change %:=-0.71

(hig)
Open:=23.11
Low:=23.05
Time:=7:52:03
Change:=0.04
Volume:=5588249
Cur:=23.42
Bid:=23.4
Ask:=23.57
High:=23.6
Change %:=0.17

(hk)
Open:=38.26
Low:=38.15
Time:=17:24:05
Change:=-0.07
Volume:=19111110
Cur:=38.19
Bid:=38.15
Ask:=38.25
High:=38.29
Change %:=-0.18

(hls)
Open:=24.2
Low:=23.836
Time:=17:03:18
Change:=-0.12
Volume:=898514
Cur:=24.4
Bid:=23.9
Ask:=28.0
High:=24.71
Change %:=-0.49

(hma)
Open:=9.47
Low:=9.29
Time:=16:36:25
Change:=-0.09
Volume:=4576335
Cur:=9.5
Bid:=9.21
Ask:=9.87
High:=9.75
Change %:=-0.94

(hme)
Open:=64.58
Low:=64.17
Time:=17:35:03
Change:=0.47
Volume:=267849
Cur:=65.52
Bid:=65.18
Ask:=66.15
High:=65.6
Change %:=0.72

(hmsy)
Open:=74.33
Low:=73.53
Time:=15:50:01
Change:=0.95
Volume:=180629
Cur:=75.6
Bid:=67.0
Ask:=89.9
High:=77.0
Change %:=1.27

(hog)
Open:=42.89
Low:=42.31
Time:=17:08:53
Change:=-0.07
Volume:=2782490
Cur:=43.39
Bid:=43.3
Ask:=43.71
High:=43.56
Change %:=-0.16

(hott)
Open:=7.32
Low:=7.15
Time:=15:50:01
Change:=0.07
Volume:=473658
Cur:=7.47
Bid:=7.47
Ask:=7.78
High:=7.48
Change %:=0.95

(hp)
Open:=70.52
Low:=68.06
Time:=16:42:13
Change:=-2.71
Volume:=2488851
Cur:=69.05
Bid:=67.21
Ask:=71.34
High:=71.37
Change %:=-3.78

(hpq)
Open:=35.8
Low:=35.1
Time:=16:10:13
Change:=-1.06
Volume:=20300343
Cur:=35.17
Bid:=35.21
Ask:=35.24
High:=35.875
Change %:=-2.93

(hpt)
Open:=24.86
Low:=24.62
Time:=17:18:33
Change:=0.18
Volume:=980822
Cur:=25.25
Bid:=24.96
Ask:=25.49
High:=25.32
Change %:=0.72

(hpy)
Open:=20.9
Low:=20.9
Time:=17:34:17
Change:=-0.15
Volume:=726577
Cur:=21.04
Bid:=21.01
Ask:=21.57
High:=21.69
Change %:=-0.71

(hrg)
Open:=5.28
Low:=5.15
Time:=7:52:03
Change:=-0.04
Volume:=56245
Cur:=5.31
Bid:=3.9
Ask:=5.77
High:=5.35
Change %:=-0.75

(hrs)
Open:=40.01
Low:=39.6
Time:=17:09:59
Change:=-0.55
Volume:=1485070
Cur:=39.87
Bid:=39.66
Ask:=40.05
High:=40.35
Change %:=-1.36

(hrz)
Open:=1.08
Low:=1.03
Time:=17:19:44
Change:=-0.04
Volume:=987644
Cur:=1.05
Bid:=1.03
Ask:=1.21
High:=1.12
Change %:=-3.67

(hsic)
Open:=67.32
Low:=65.89
Time:=15:50:01
Change:=-0.8
Volume:=1148598
Cur:=66.46
Bid:=63.37
Ask:=66.46
High:=67.32
Change %:=-1.19

(hsp)
Open:=51.36
Low:=50.91
Time:=17:36:17
Change:=-0.47
Volume:=1250070
Cur:=51.12
Bid:=50.87
Ask:=51.7
High:=51.53
Change %:=-0.91

(ht)
Open:=5.17
Low:=5.12
Time:=7:52:03
Change:=-0.01
Volume:=853157
Cur:=5.24
Bid:=5.03
Ask:=5.5
High:=5.32
Change %:=-0.19

(htgc)
Open:=9.58
Low:=9.25
Time:=15:50:01
Change:=-0.29
Volume:=734082
Cur:=9.4
Bid:=9.08
Ask:=9.81
High:=9.64
Change %:=-2.99

(hts)
Open:=27.46
Low:=23.8
Time:=17:03:27
Change:=-0.86
Volume:=5294814
Cur:=26.82
Bid:=26.61
Ask:=26.88
High:=27.46
Change %:=-3.11

(hurn)
Open:=31.74
Low:=31.74
Time:=15:50:01
Change:=0.39
Volume:=296450
Cur:=32.37
Bid:=31.79
Ask:=33.24
High:=32.745
Change %:=1.22

(hwkn)
Open:=33.37
Low:=32.54
Time:=15:50:01
Change:=0.67
Volume:=35807
Cur:=34.42
Bid:=31.89
Ask:=41.9
High:=34.72
Change %:=1.99

(iaci)
Open:=41.93
Low:=41.37
Time:=15:50:01
Change:=-0.91
Volume:=1393485
Cur:=41.39
Bid:=40.53
Ask:=42.25
High:=42.01
Change %:=-2.15

(ibm)
Open:=180.26
Low:=179.73
Time:=7:52:03
Change:=0.05
Volume:=6601845
Cur:=181.85
Bid:=181.55
Ask:=181.6
High:=183.43
Change %:=0.03

(iboc)
Open:=16.56
Low:=16.49
Time:=17:02:19
Change:=0.02
Volume:=179550
Cur:=16.82
Bid:=16.38
Ask:=17.34
High:=16.96
Change %:=0.12

(icge)
Open:=10.91
Low:=10.59
Time:=16:36:52
Change:=-0.06
Volume:=637194
Cur:=11.05
Bid:=10.96
Ask:=11.05
High:=11.3801
Change %:=-0.54

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

(idti)
Open:=6.8
Low:=6.69
Time:=15:50:01
Change:=-0.05
Volume:=2159809
Cur:=6.84
Bid:=6.76
Ask:=7.17
High:=6.97
Change %:=-0.73

(idxx)
Open:=82.56
Low:=81.68
Time:=15:50:01
Change:=-0.23
Volume:=293494
Cur:=82.94
Bid:=32.61
Ask:=99.97
High:=83.33
Change %:=-0.28

(ihs)
Open:=75.2
Low:=73.6
Time:=16:21:25
Change:=-2.13
Volume:=526088
Cur:=73.69
Bid:=68.64
Ask:=78.0
High:=75.2
Change %:=-2.81

(iilg)
Open:=12.72
Low:=12.68
Time:=15:50:01
Change:=-0.03
Volume:=74911
Cur:=12.85
Bid:=10.19
Ask:=16.59
High:=12.98
Change %:=-0.23

(iivi)
Open:=24.47
Low:=24.21
Time:=17:20:15
Change:=0.19
Volume:=272866
Cur:=25.03
Bid:=25.05
Ask:=25.62
High:=25.29
Change %:=0.76

(ikan)
Open:=1.15
Low:=1.09
Time:=16:50:01
Change:=0.13
Volume:=530111
Cur:=1.26
Bid:=1.11
Ask:=1.29
High:=1.27
Change %:=11.50

(ilmn)
Open:=59.88
Low:=59.281
Time:=15:50:01
Change:=2.2
Volume:=5171080
Cur:=62.45
Bid:=60.53
Ask:=62.51
High:=63.205
Change %:=3.65

(im)
Open:=18.58
Low:=17.93
Time:=7:52:03
Change:=1.5
Volume:=4448223
Cur:=18.55
Bid:=18.11
Ask:=19.12
High:=19.1
Change %:=8.80

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

(imgn)
Open:=13.47
Low:=13.155
Time:=15:50:01
Change:=-0.06
Volume:=567412
Cur:=13.53
Bid:=13.08
Ask:=13.95
High:=13.8
Change %:=-0.44

(imn)
Open:=8.08
Low:=8.08
Time:=7:52:03
Change:=0.07
Volume:=194531
Cur:=8.32
Bid:=7.97
Ask:=8.49
High:=8.52
Change %:=0.85

(in)
Open:=10.71
Low:=10.56
Time:=7:52:03
Change:=-0.06
Volume:=505278
Cur:=10.78
Bid:=10.4
Ask:=11.16
High:=11.01
Change %:=-0.55

(inap)
Open:=6.16
Low:=6.01
Time:=15:50:01
Change:=-0.09
Volume:=336186
Cur:=6.22
Bid:=6.01
Ask:=6.51
High:=6.37
Change %:=-1.43

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

(infi)
Open:=8.51
Low:=8.46
Time:=16:20:51
Change:=0.4
Volume:=87842
Cur:=9.0
Bid:=6.53
Ask:=8.98
High:=9.0
Change %:=4.65

(infy)
Open:=62.1
Low:=61.89
Time:=16:14:54
Change:=0.42
Volume:=2042889
Cur:=62.22
Bid:=62.01
Ask:=62.62
High:=62.82
Change %:=0.68

(ino)
Open:=0.655
Low:=0.622
Time:=16:16:35
Change:=0.02
Volume:=148769
Cur:=0.64
Bid:=0.635
Ask:=0.653
High:=0.655
Change %:=3.23

(intc)
Open:=22.35
Low:=22.22
Time:=16:15:12
Change:=-0.22
Volume:=51696997
Cur:=22.33
Bid:=22.3
Ask:=22.36
High:=22.62
Change %:=-0.98

(intu)
Open:=46.83
Low:=46.36
Time:=16:15:32
Change:=-0.46
Volume:=4072295
Cur:=46.7
Bid:=46.72
Ask:=47.22
High:=47.04
Change %:=-0.98

(io)
Open:=10.01
Low:=9.77
Time:=7:52:03
Change:=-0.13
Volume:=1335705
Cur:=10.14
Bid:=9.74
Ask:=10.51
High:=10.27
Change %:=-1.27

(ipcc)
Open:=50.43
Low:=50.18
Time:=16:40:44
Change:=-0.44
Volume:=31527
Cur:=50.67
Bid:=50.25
Ask:=51.12
High:=51.26
Change %:=-0.86

(ipcm)
Open:=42.74
Low:=42.0
Time:=16:29:45
Change:=-3.798
Volume:=1027852
Cur:=45.182
Bid:=44.34
Ask:=46.19
High:=46.06
Change %:=-7.75

(ipg)
Open:=9.77
Low:=9.22
Time:=16:49:19
Change:=-0.32
Volume:=20802792
Cur:=9.81
Bid:=9.71
Ask:=9.94
High:=10.0
Change %:=-3.16

(ipgp)
Open:=59.47
Low:=56.83
Time:=15:50:01
Change:=-0.13
Volume:=460638
Cur:=60.19
Bid:=59.54
Ask:=60.84
High:=60.64
Change %:=-0.22

(ipi)
Open:=33.13
Low:=32.6
Time:=17:36:06
Change:=-0.5
Volume:=766243
Cur:=33.25
Bid:=32.76
Ask:=33.37
High:=33.83
Change %:=-1.48

(ipxl)
Open:=21.0
Low:=20.41
Time:=17:25:37
Change:=-0.04
Volume:=577504
Cur:=21.18
Bid:=20.6
Ask:=21.7
High:=21.42
Change %:=-0.19

(ir)
Open:=36.89
Low:=36.77
Time:=16:35:40
Change:=0.04
Volume:=7196061
Cur:=37.42
Bid:=37.21
Ask:=37.82
High:=37.66
Change %:=0.11

(irc)
Open:=8.69
Low:=8.59
Time:=7:52:03
Change:=0.01
Volume:=341701
Cur:=8.82
Bid:=8.51
Ask:=9.13
High:=8.84
Change %:=0.11

(irm)
Open:=31.45
Low:=31.02
Time:=7:52:03
Change:=-0.06
Volume:=2298310
Cur:=31.63
Bid:=31.49
Ask:=31.98
High:=31.9
Change %:=-0.19

(isis)
Open:=8.57
Low:=8.53
Time:=15:50:01
Change:=-0.03
Volume:=510267
Cur:=8.64
Bid:=8.57
Ask:=8.89
High:=8.725
Change %:=-0.35

(isrg)
Open:=387.31
Low:=384.74
Time:=15:50:01
Change:=10.69
Volume:=669431
Cur:=400.55
Bid:=395.0
Ask:=399.77
High:=404.0
Change %:=2.74

(isrl)
Open:=60.91
Low:=60.9
Time:=15:50:01
Change:=-0.44
Volume:=695
Cur:=61.2
Bid:=61.19
Ask:=68.0
High:=61.43
Change %:=-0.71

(itc)
Open:=70.71
Low:=69.62
Time:=7:52:03
Change:=-0.69
Volume:=372009
Cur:=70.26
Bid:=56.77
Ask:=75.0
High:=70.91
Change %:=-0.97

(itri)
Open:=43.02
Low:=42.56
Time:=15:50:01
Change:=-0.09
Volume:=600931
Cur:=43.04
Bid:=43.06
Ask:=43.92
High:=43.81
Change %:=-0.21

(ivac)
Open:=9.0
Low:=9.0
Time:=15:50:01
Change:=0.09
Volume:=27104
Cur:=9.1
Bid:=8.0
Ask:=10.45
High:=9.19
Change %:=1.00

(ivc)
Open:=29.27
Low:=28.98
Time:=7:52:03
Change:=0.48
Volume:=546026
Cur:=29.98
Bid:=29.17
Ask:=30.53
High:=30.39
Change %:=1.63

(ivz)
Open:=22.04
Low:=21.8
Time:=17:12:37
Change:=-0.19
Volume:=4674395
Cur:=22.18
Bid:=22.14
Ask:=22.43
High:=22.55
Change %:=-0.85

(ixys)
Open:=13.48
Low:=13.1
Time:=16:22:05
Change:=-0.27
Volume:=104556
Cur:=13.64
Bid:=13.65
Ask:=20.0
High:=13.94
Change %:=-1.94

(jakk)
Open:=17.25
Low:=17.25
Time:=17:35:03
Change:=0.03
Volume:=156625
Cur:=17.45
Bid:=16.93
Ask:=17.93
High:=17.58
Change %:=0.17

(jazz)
Open:=34.96
Low:=34.69
Time:=15:50:01
Change:=5.2
Volume:=2527902
Cur:=40.47
Bid:=40.1
Ask:=41.3
High:=41.76
Change %:=14.74

(jbht)
Open:=44.79
Low:=44.29
Time:=15:50:01
Change:=0.08
Volume:=815379
Cur:=45.24
Bid:=45.03
Ask:=45.69
High:=45.72
Change %:=0.18

(jcp)
Open:=30.59
Low:=30.41
Time:=17:36:17
Change:=-0.22
Volume:=5262130
Cur:=30.76
Bid:=30.62
Ask:=31.02
High:=31.09
Change %:=-0.71

(jec)
Open:=38.8
Low:=38.5
Time:=7:52:03
Change:=-0.02
Volume:=1419328
Cur:=39.14
Bid:=39.0
Ask:=39.59
High:=39.61
Change %:=-0.05

(jll)
Open:=80.85
Low:=80.11
Time:=17:20:11
Change:=2.84
Volume:=600364
Cur:=85.12
Bid:=80.78
Ask:=100.15
High:=85.51
Change %:=3.45

(jnj)
Open:=64.74
Low:=64.13
Time:=7:52:03
Change:=-0.29
Volume:=16652186
Cur:=64.79
Bid:=64.6
Ask:=64.78
High:=64.9293
Change %:=-0.45

(jnpr)
Open:=23.33
Low:=23.14
Time:=7:52:03
Change:=-0.4
Volume:=17017830
Cur:=23.39
Bid:=23.4
Ask:=23.42
High:=23.935
Change %:=-1.68

(joyg)
Open:=92.74
Low:=90.54
Time:=16:16:05
Change:=0.25
Volume:=1964309
Cur:=93.92
Bid:=93.99
Ask:=94.99
High:=94.9099
Change %:=0.27

(jpm)
Open:=40.24
Low:=39.9
Time:=7:52:03
Change:=-0.23
Volume:=37627777
Cur:=40.45
Bid:=40.44
Ask:=40.45
High:=40.75
Change %:=-0.57

(kalu)
Open:=53.22
Low:=53.22
Time:=17:31:10
Change:=1.96
Volume:=133718
Cur:=55.82
Bid:=48.86
Ask:=59.37
High:=56.23
Change %:=3.64

(kar)
Open:=17.66
Low:=17.53
Time:=7:52:03
Change:=-0.04
Volume:=81619
Cur:=17.78
Bid:=12.99
Ask:=22.48
High:=17.82
Change %:=-0.22

(kbh)
Open:=8.43
Low:=8.35
Time:=17:32:27
Change:=-0.06
Volume:=4497791
Cur:=8.49
Bid:=8.46
Ask:=8.56
High:=8.6
Change %:=-0.70

(kbr)
Open:=34.26
Low:=33.95
Time:=17:46:42
Change:=0.7
Volume:=1992174
Cur:=35.65
Bid:=35.23
Ask:=36.1
High:=35.98
Change %:=2.00

(kbw)
Open:=15.47
Low:=15.47
Time:=16:20:26
Change:=-0.19
Volume:=477925
Cur:=17.1
Bid:=12.56
Ask:=24.15
High:=17.22
Change %:=-1.10

(kcg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=29.7
Low:=28.87
Time:=15:50:01
Change:=-0.59
Volume:=29660
Cur:=29.3
Bid:=21.82
Ask:=37.19
High:=30.08
Change %:=-1.97

(kelya)
Open:=15.58
Low:=15.2
Time:=16:17:06
Change:=-0.07
Volume:=120858
Cur:=15.65
Bid:=15.19
Ask:=16.12
High:=15.86
Change %:=-0.45

(kerx)
Open:=4.41
Low:=4.32
Time:=15:50:01
Change:=-0.04
Volume:=515897
Cur:=4.41
Bid:=4.33
Ask:=4.4
High:=4.51
Change %:=-0.90

(keyn)
Open:=23.89
Low:=23.51
Time:=16:42:45
Change:=-0.15
Volume:=262362
Cur:=23.95
Bid:=23.27
Ask:=23.92
High:=24.4371
Change %:=-0.62

(kft)
Open:=34.34
Low:=34.26
Time:=7:52:03
Change:=-0.21
Volume:=7920872
Cur:=34.38
Bid:=34.31
Ask:=34.43
High:=34.64
Change %:=-0.61

(kirk)
Open:=10.81
Low:=10.61
Time:=15:50:01
Change:=-0.12
Volume:=77642
Cur:=10.79
Bid:=10.6
Ask:=11.6
High:=11.11
Change %:=-1.10

(klac)
Open:=40.23
Low:=39.45
Time:=15:50:01
Change:=-1.89
Volume:=4489504
Cur:=39.82
Bid:=39.84
Ask:=40.17
High:=41.71
Change %:=-4.53

(klic)
Open:=9.36
Low:=9.11
Time:=16:24:49
Change:=-0.35
Volume:=3400115
Cur:=9.2
Bid:=9.13
Ask:=9.16
High:=9.41
Change %:=-3.66

(kmt)
Open:=39.05
Low:=38.72
Time:=17:46:04
Change:=-0.23
Volume:=1243502
Cur:=39.43
Bid:=38.88
Ask:=39.98
High:=40.145
Change %:=-0.58

(knol)
Open:=13.62
Low:=13.5
Time:=16:57:07
Change:=-0.05
Volume:=111815
Cur:=13.73
Bid:=12.65
Ask:=16.44
High:=13.86
Change %:=-0.36

(ko)
Open:=68.36
Low:=67.9
Time:=7:52:03
Change:=-0.8
Volume:=10171748
Cur:=68.01
Bid:=68.05
Ask:=68.19
High:=68.85
Change %:=-1.16

(ks)
Open:=15.27
Low:=15.15
Time:=16:39:01
Change:=0.09
Volume:=154571
Cur:=15.59
Bid:=15.1
Ask:=16.02
High:=15.75
Change %:=0.58

(kss)
Open:=54.71
Low:=54.21
Time:=17:06:03
Change:=-0.46
Volume:=3007526
Cur:=54.71
Bid:=54.52
Ask:=54.96
High:=55.45
Change %:=-0.83

(ksws)
Open:=10.51
Low:=10.5
Time:=16:18:35
Change:=0.0
Volume:=52918
Cur:=10.66
Bid:=7.76
Ask:=11.1
High:=10.88
Change %:=0.00

(ktos)
Open:=10.09
Low:=10.06
Time:=16:49:22
Change:=0.65
Volume:=439219
Cur:=10.87
Bid:=10.54
Ask:=10.77
High:=10.95
Change %:=6.36

(kvhi)
Open:=10.45
Low:=9.25
Time:=15:50:01
Change:=-1.44
Volume:=143566
Cur:=9.57
Bid:=9.26
Ask:=12.99
High:=10.48
Change %:=-13.08

(kwk)
Open:=14.01
Low:=13.93
Time:=7:52:03
Change:=-0.04
Volume:=1973687
Cur:=14.15
Bid:=13.7
Ask:=14.58
High:=14.33
Change %:=-0.28

(labl)
Open:=26.21
Low:=25.83
Time:=16:40:17
Change:=0.84
Volume:=77972
Cur:=26.93
Bid:=26.39
Ask:=27.68
High:=27.18
Change %:=3.22

(lamr)
Open:=25.16
Low:=24.78
Time:=15:50:01
Change:=-0.04
Volume:=657282
Cur:=25.46
Bid:=24.8
Ask:=26.02
High:=25.88
Change %:=-0.16

(laws)
Open:=18.39
Low:=18.39
Time:=16:16:59
Change:=0.2
Volume:=12102
Cur:=18.67
Bid:=13.48
Ask:=23.45
High:=18.75
Change %:=1.08

(layn)
Open:=28.91
Low:=28.59
Time:=16:40:36
Change:=0.09
Volume:=90839
Cur:=29.31
Bid:=28.4
Ask:=29.78
High:=29.58
Change %:=0.31

(laz)
Open:=33.91
Low:=33.44
Time:=7:52:03
Change:=-0.92
Volume:=577155
Cur:=33.6
Bid:=32.91
Ask:=34.34
High:=34.39
Change %:=-2.67

(lb)
Open:=
Low:=
Time:=2:06:14
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.52
Low:=9.17
Time:=16:21:00
Change:=0.28
Volume:=52724
Cur:=9.95
Bid:=9.41
Ask:=11.6
High:=10.1
Change %:=2.90

(lci)
Open:=4.9
Low:=4.65
Time:=17:21:04
Change:=0.08
Volume:=65212
Cur:=4.75
Bid:=4.44
Ask:=4.81
High:=4.9
Change %:=1.71

(ldsh)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=47.3
Low:=46.6308
Time:=16:09:10
Change:=1.0
Volume:=1270490
Cur:=49.0
Bid:=48.02
Ask:=49.98
High:=49.07
Change %:=2.08

(leg)
Open:=22.38
Low:=21.66
Time:=7:52:03
Change:=-0.4
Volume:=3246892
Cur:=21.7
Bid:=21.62
Ask:=21.94
High:=22.94
Change %:=-1.81

(lfus)
Open:=51.2
Low:=50.37
Time:=16:55:31
Change:=-0.88
Volume:=207370
Cur:=51.09
Bid:=49.17
Ask:=59.9
High:=52.13
Change %:=-1.69

(life)
Open:=45.51
Low:=44.63
Time:=16:15:55
Change:=-0.8
Volume:=3175193
Cur:=45.03
Bid:=45.05
Ask:=45.22
High:=45.51
Change %:=-1.75

(linc)
Open:=17.42
Low:=16.98
Time:=15:50:01
Change:=0.34
Volume:=276151
Cur:=17.88
Bid:=17.37
Ask:=18.38
High:=17.89
Change %:=1.94

(linta)
Open:=16.0
Low:=15.75
Time:=15:50:01
Change:=0.3
Volume:=5482225
Cur:=16.4
Bid:=15.96
Ask:=16.78
High:=16.52
Change %:=1.86

(llen)
Open:=5.25
Low:=4.88
Time:=15:50:01
Change:=-0.33
Volume:=613237
Cur:=4.96
Bid:=4.9
Ask:=5.48
High:=5.29
Change %:=-6.24

(lll)
Open:=79.09
Low:=78.3
Time:=17:28:15
Change:=-0.77
Volume:=1083074
Cur:=79.12
Bid:=78.41
Ask:=79.49
High:=80.87
Change %:=-0.96

(lltc)
Open:=29.41
Low:=29.2
Time:=15:50:01
Change:=-0.32
Volume:=5367466
Cur:=29.3
Bid:=29.06
Ask:=29.3
High:=29.675
Change %:=-1.08

(lm)
Open:=28.72
Low:=28.19
Time:=7:52:03
Change:=0.12
Volume:=2729548
Cur:=29.42
Bid:=29.27
Ask:=29.77
High:=29.71
Change %:=0.41

(lng)
Open:=10.09
Low:=9.76
Time:=16:29:28
Change:=0.12
Volume:=3273099
Cur:=10.3
Bid:=10.09
Ask:=10.37
High:=10.375
Change %:=1.18

(logm)
Open:=36.08
Low:=34.82
Time:=15:50:01
Change:=-1.09
Volume:=586767
Cur:=35.55
Bid:=34.78
Ask:=36.32
High:=36.54
Change %:=-2.97

(loop)
Open:=18.28
Low:=18.26
Time:=15:50:01
Change:=-0.03
Volume:=211603
Cur:=18.32
Bid:=18.16
Ask:=18.38
High:=18.39
Change %:=-0.16

(lpnt)
Open:=36.99
Low:=36.38
Time:=16:48:10
Change:=1.5
Volume:=1154149
Cur:=37.1
Bid:=36.35
Ask:=38.74
High:=38.31
Change %:=4.21

(lpx)
Open:=7.41
Low:=7.27
Time:=7:52:03
Change:=0.1
Volume:=3859258
Cur:=7.75
Bid:=7.5
Ask:=9.92
High:=7.8
Change %:=1.31

(lrcx)
Open:=42.05
Low:=40.8
Time:=15:50:01
Change:=-1.75
Volume:=4500130
Cur:=40.88
Bid:=40.88
Ask:=41.31
High:=42.3
Change %:=-4.11

(lse)
Open:=4.42
Low:=4.34
Time:=16:11:01
Change:=-0.02
Volume:=341828
Cur:=4.45
Bid:=4.25
Ask:=5.45
High:=4.51
Change %:=-0.45

(lsi)
Open:=7.12
Low:=7.02
Time:=7:52:03
Change:=0.01
Volume:=15825678
Cur:=7.36
Bid:=7.29
Ask:=7.47
High:=7.49
Change %:=0.14

(lstr)
Open:=44.81
Low:=44.18
Time:=17:35:00
Change:=-0.44
Volume:=381281
Cur:=44.85
Bid:=44.68
Ask:=45.4
High:=45.55
Change %:=-0.97

(lstza)
Open:=76.44
Low:=75.49
Time:=15:50:01
Change:=-0.2
Volume:=248631
Cur:=76.76
Bid:=61.05
Ask:=91.95
High:=77.62
Change %:=-0.26

(ltm)
Open:=41.28
Low:=40.69
Time:=7:52:03
Change:=-0.21
Volume:=478726
Cur:=41.76
Bid:=40.92
Ask:=42.62
High:=42.09
Change %:=-0.50

(ltre)
Open:=10.21
Low:=10.0
Time:=15:50:01
Change:=-0.18
Volume:=30656
Cur:=10.05
Bid:=9.81
Ask:=10.24
High:=10.25
Change %:=-1.76

(lvs)
Open:=46.38
Low:=46.1
Time:=17:40:28
Change:=0.04
Volume:=13686874
Cur:=47.18
Bid:=47.08
Ask:=47.14
High:=47.59
Change %:=0.08

(lway)
Open:=11.12
Low:=10.91
Time:=16:00:08
Change:=-0.18
Volume:=19320
Cur:=11.1
Bid:=10.76
Ask:=18.0
High:=11.1771
Change %:=-1.60

(lxp)
Open:=8.42
Low:=8.27
Time:=16:12:06
Change:=-0.14
Volume:=1923470
Cur:=8.4
Bid:=8.01
Ask:=8.7
High:=8.47
Change %:=-1.64

(lxrx)
Open:=1.7
Low:=1.67
Time:=15:50:01
Change:=-0.01
Volume:=1578474
Cur:=1.68
Bid:=1.69
Ask:=1.74
High:=1.83
Change %:=-0.59

(lxu)
Open:=39.3
Low:=38.02
Time:=7:52:03
Change:=-0.55
Volume:=399629
Cur:=39.74
Bid:=38.82
Ask:=40.49
High:=40.12
Change %:=-1.37

(ma)
Open:=302.05
Low:=299.6
Time:=17:04:05
Change:=-3.65
Volume:=896572
Cur:=303.25
Bid:=302.0
Ask:=307.1
High:=306.865
Change %:=-1.19

(mako)
Open:=28.32
Low:=27.91
Time:=15:50:01
Change:=0.05
Volume:=912519
Cur:=28.81
Bid:=28.11
Ask:=29.23
High:=29.35
Change %:=0.17

(mapp)
Open:=15.27
Low:=15.11
Time:=16:17:43
Change:=-0.04
Volume:=102976
Cur:=15.36
Bid:=11.25
Ask:=17.0
High:=15.65
Change %:=-0.26

(mas)
Open:=10.49
Low:=10.38
Time:=7:52:03
Change:=-0.04
Volume:=12080819
Cur:=10.55
Bid:=10.5
Ask:=10.65
High:=10.8
Change %:=-0.38

(mat)
Open:=26.45
Low:=26.135
Time:=15:50:01
Change:=0.04
Volume:=4049028
Cur:=26.66
Bid:=26.69
Ask:=26.93
High:=26.76
Change %:=0.15

(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:=6.77
Low:=6.52
Time:=16:47:18
Change:=-0.13
Volume:=250980
Cur:=6.83
Bid:=6.01
Ask:=6.84
High:=7.0
Change %:=-1.87

(mbvt)
Open:=26.07
Low:=25.79
Time:=16:18:32
Change:=0.16
Volume:=14512
Cur:=26.44
Bid:=25.76
Ask:=33.37
High:=26.71
Change %:=0.61

(mcd)
Open:=86.15
Low:=85.82
Time:=7:52:03
Change:=-0.3
Volume:=5634186
Cur:=86.48
Bid:=86.48
Ask:=86.72
High:=86.85
Change %:=-0.35

(mchp)
Open:=34.51
Low:=33.33
Time:=16:17:45
Change:=-0.11
Volume:=4377439
Cur:=33.75
Bid:=33.58
Ask:=34.49
High:=34.51
Change %:=-0.32

(mcri)
Open:=11.17
Low:=11.17
Time:=16:18:35
Change:=0.32
Volume:=66783
Cur:=11.55
Bid:=8.28
Ask:=11.88
High:=11.6
Change %:=2.85

(mcrl)
Open:=9.67
Low:=9.67
Time:=16:51:16
Change:=0.32
Volume:=934602
Cur:=10.15
Bid:=9.73
Ask:=10.47
High:=10.33
Change %:=3.26

(mcy)
Open:=37.01
Low:=36.75
Time:=16:13:31
Change:=-0.1
Volume:=161089
Cur:=37.14
Bid:=36.35
Ask:=37.96
High:=37.29
Change %:=-0.27

(mdr)
Open:=20.03
Low:=19.61
Time:=17:36:17
Change:=-0.11
Volume:=2499837
Cur:=20.17
Bid:=19.51
Ask:=21.59
High:=20.3
Change %:=-0.54

(mdso)
Open:=20.82
Low:=20.39
Time:=17:01:45
Change:=-0.5
Volume:=179724
Cur:=20.43
Bid:=19.94
Ask:=21.01
High:=20.82
Change %:=-2.39

(mdth)
Open:=12.96
Low:=12.62
Time:=15:50:01
Change:=0.09
Volume:=86553
Cur:=13.12
Bid:=12.65
Ask:=13.51
High:=13.27
Change %:=0.69

(mdvn)
Open:=20.98
Low:=20.535
Time:=16:55:35
Change:=-0.08
Volume:=181255
Cur:=21.22
Bid:=20.65
Ask:=21.74
High:=21.55
Change %:=-0.38

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

(ment)
Open:=11.3
Low:=11.08
Time:=16:19:38
Change:=-0.01
Volume:=749297
Cur:=11.43
Bid:=11.29
Ask:=11.43
High:=11.509
Change %:=-0.09

(meru)
Open:=8.83
Low:=8.19
Time:=15:50:01
Change:=-0.41
Volume:=417960
Cur:=8.59
Bid:=8.59
Ask:=8.92
High:=9.03
Change %:=-4.56

(mgln)
Open:=52.92
Low:=51.41
Time:=15:50:01
Change:=-1.49
Volume:=332258
Cur:=52.1
Bid:=35.0
Ask:=67.89
High:=56.6
Change %:=-2.78

(mgm)
Open:=15.02
Low:=14.85
Time:=7:52:03
Change:=-0.19
Volume:=16086425
Cur:=15.11
Bid:=15.13
Ask:=15.2
High:=15.42
Change %:=-1.24

(mgpi)
Open:=7.76
Low:=7.75
Time:=16:22:11
Change:=0.02
Volume:=20689
Cur:=7.87
Bid:=6.27
Ask:=9.88
High:=7.89
Change %:=0.25

(mgrc)
Open:=25.71
Low:=25.56
Time:=16:18:36
Change:=-0.01
Volume:=37291
Cur:=26.03
Bid:=18.98
Ask:=28.16
High:=26.24
Change %:=-0.04

(mho)
Open:=11.16
Low:=11.16
Time:=7:52:03
Change:=-0.05
Volume:=99221
Cur:=11.3
Bid:=10.88
Ask:=11.69
High:=11.63
Change %:=-0.44

(mhr)
Open:=6.91
Low:=6.86
Time:=16:31:47
Change:=0.15
Volume:=3058367
Cur:=7.18
Bid:=7.06
Ask:=7.37
High:=7.43
Change %:=2.13

(mhs)
Open:=62.45
Low:=62.15
Time:=16:51:09
Change:=-0.12
Volume:=5988808
Cur:=62.88
Bid:=62.8
Ask:=64.1
High:=63.5
Change %:=-0.19

(midd)
Open:=83.31
Low:=82.98
Time:=16:41:46
Change:=0.51
Volume:=63381
Cur:=84.48
Bid:=83.06
Ask:=94.97
High:=85.04
Change %:=0.61

(mig)
Open:=9.31
Low:=9.2
Time:=16:41:04
Change:=0.0
Volume:=227894
Cur:=9.4
Bid:=9.03
Ask:=9.76
High:=9.48
Change %:=0.00

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

(mjn)
Open:=71.0
Low:=70.89
Time:=7:52:03
Change:=-0.39
Volume:=1688744
Cur:=71.37
Bid:=71.41
Ask:=72.14
High:=72.08
Change %:=-0.54

(mksi)
Open:=24.87
Low:=24.52
Time:=16:22:27
Change:=-0.08
Volume:=399199
Cur:=24.95
Bid:=24.43
Ask:=25.56
High:=25.32
Change %:=-0.32

(mlhr)
Open:=23.0
Low:=22.63
Time:=15:50:01
Change:=-0.37
Volume:=355670
Cur:=23.01
Bid:=22.39
Ask:=23.55
High:=23.33
Change %:=-1.58

(mlnk)
Open:=4.2
Low:=4.1601
Time:=15:50:01
Change:=-0.06
Volume:=137264
Cur:=4.19
Bid:=4.15
Ask:=5.0
High:=4.275
Change %:=-1.41

(mlr)
Open:=15.97
Low:=15.97
Time:=7:52:03
Change:=0.29
Volume:=36084
Cur:=16.38
Bid:=15.77
Ask:=20.43
High:=16.54
Change %:=1.80

(mmm)
Open:=86.94
Low:=86.6
Time:=7:52:03
Change:=-0.43
Volume:=4820807
Cur:=87.14
Bid:=87.14
Ask:=87.16
High:=87.71
Change %:=-0.49

(mms)
Open:=38.15
Low:=38.11
Time:=16:30:15
Change:=-0.08
Volume:=151344
Cur:=38.63
Bid:=37.81
Ask:=39.45
High:=39.094
Change %:=-0.21

(mnro)
Open:=34.59
Low:=34.2
Time:=15:50:01
Change:=0.76
Volume:=225065
Cur:=35.76
Bid:=34.89
Ask:=36.44
High:=35.87
Change %:=2.17

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

(mpg)
Open:=3.28
Low:=3.2
Time:=7:52:03
Change:=-0.04
Volume:=530106
Cur:=3.31
Bid:=2.7
Ask:=3.8
High:=3.36
Change %:=-1.19

(mpr)
Open:=10.17
Low:=10.11
Time:=7:52:03
Change:=0.21
Volume:=48962
Cur:=10.54
Bid:=9.35
Ask:=11.06
High:=10.74
Change %:=2.03

(mpx)
Open:=5.37
Low:=5.27
Time:=7:52:03
Change:=0.0
Volume:=9544
Cur:=5.45
Bid:=5.26
Ask:=6.82
High:=5.49
Change %:=0.00

(mrcy)
Open:=16.74
Low:=16.48
Time:=15:50:01
Change:=-0.12
Volume:=105575
Cur:=16.79
Bid:=16.51
Ask:=17.24
High:=17.05
Change %:=-0.71

(mrh)
Open:=17.46
Low:=17.14
Time:=7:52:03
Change:=-0.38
Volume:=933449
Cur:=17.26
Bid:=16.78
Ask:=17.75
High:=17.56
Change %:=-2.15

(mrk)
Open:=34.64
Low:=34.05
Time:=7:52:03
Change:=-0.8
Volume:=19086592
Cur:=34.13
Bid:=34.14
Ask:=34.18
High:=34.7
Change %:=-2.29

(mrvl)
Open:=14.8
Low:=14.68
Time:=15:50:01
Change:=-0.16
Volume:=8511781
Cur:=14.82
Bid:=14.8
Ask:=15.27
High:=15.02
Change %:=-1.07

(msft)
Open:=27.52
Low:=27.26
Time:=16:17:22
Change:=-0.32
Volume:=114467077
Cur:=27.4
Bid:=27.32
Ask:=27.33
High:=27.71
Change %:=-1.15

(mtb)
Open:=85.71
Low:=85.22
Time:=17:38:29
Change:=-0.08
Volume:=738059
Cur:=86.24
Bid:=85.74
Ask:=87.01
High:=86.55
Change %:=-0.09

(mtn)
Open:=44.93
Low:=44.66
Time:=17:36:17
Change:=0.25
Volume:=259804
Cur:=45.75
Bid:=45.16
Ask:=46.34
High:=45.89
Change %:=0.55

(mtrx)
Open:=13.97
Low:=13.66
Time:=15:50:01
Change:=-0.21
Volume:=106741
Cur:=13.94
Bid:=13.66
Ask:=14.4
High:=14.19
Change %:=-1.48

(mu)
Open:=7.3001
Low:=7.22
Time:=16:14:55
Change:=-0.05
Volume:=45004050
Cur:=7.37
Bid:=7.37
Ask:=7.41
High:=7.53
Change %:=-0.67

(mvis)
Open:=1.06
Low:=1.05
Time:=15:50:01
Change:=-0.02
Volume:=712330
Cur:=1.09
Bid:=1.07
Ask:=1.14
High:=1.09
Change %:=-1.80

(mw)
Open:=31.81
Low:=31.36
Time:=16:04:53
Change:=0.6
Volume:=734862
Cur:=32.79
Bid:=32.8
Ask:=33.41
High:=32.89
Change %:=1.86

(mwa)
Open:=3.22
Low:=3.21
Time:=7:52:03
Change:=-0.02
Volume:=1829651
Cur:=3.27
Bid:=3.24
Ask:=3.84
High:=3.35
Change %:=-0.61

(mwv)
Open:=31.12
Low:=30.77
Time:=7:52:03
Change:=-0.36
Volume:=1175718
Cur:=31.14
Bid:=31.14
Ask:=31.51
High:=31.41
Change %:=-1.14

(mww)
Open:=11.64
Low:=11.17
Time:=7:52:03
Change:=-0.19
Volume:=3884327
Cur:=11.74
Bid:=11.34
Ask:=12.1
High:=11.85
Change %:=-1.59

(mxim)
Open:=23.39
Low:=22.64
Time:=15:50:01
Change:=0.38
Volume:=6280668
Cur:=22.96
Bid:=23.01
Ask:=23.1
High:=23.48
Change %:=1.68

(mxl)
Open:=6.62
Low:=6.5
Time:=7:52:03
Change:=-0.12
Volume:=196632
Cur:=6.65
Bid:=6.51
Ask:=6.97
High:=6.859
Change %:=-1.77

(myl)
Open:=23.05
Low:=22.73
Time:=15:50:01
Change:=-0.42
Volume:=7166868
Cur:=22.78
Bid:=22.7
Ask:=23.04
High:=23.255
Change %:=-1.81

(nafc)
Open:=35.57
Low:=34.85
Time:=15:50:01
Change:=-0.03
Volume:=41434
Cur:=35.8
Bid:=35.62
Ask:=36.19
High:=36.0
Change %:=-0.08

(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:=17.18
Low:=16.34
Time:=15:50:01
Change:=-0.7
Volume:=44654
Cur:=16.69
Bid:=14.51
Ask:=21.07
High:=17.18
Change %:=-4.03

(nauh)
Open:=9.9
Low:=9.8
Time:=15:50:01
Change:=0.3
Volume:=21913
Cur:=10.25
Bid:=9.61
Ask:=11.02
High:=10.25
Change %:=3.02

(nc)
Open:=90.0
Low:=88.811
Time:=16:08:37
Change:=-0.11
Volume:=36567
Cur:=90.88
Bid:=67.77
Ask:=102.0
High:=93.3
Change %:=-0.12

(ncs)
Open:=10.76
Low:=10.65
Time:=16:13:46
Change:=0.34
Volume:=137907
Cur:=11.29
Bid:=10.86
Ask:=11.64
High:=11.45
Change %:=3.11

(nct)
Open:=5.76
Low:=5.58
Time:=7:52:03
Change:=0.17
Volume:=1126771
Cur:=6.01
Bid:=6.0
Ask:=6.25
High:=6.06
Change %:=2.91

(ndsn)
Open:=50.5
Low:=49.85
Time:=15:50:01
Change:=-0.25
Volume:=477519
Cur:=51.03
Bid:=40.79
Ask:=60.16
High:=51.47
Change %:=-0.49

(nee)
Open:=56.08
Low:=55.16
Time:=16:41:25
Change:=-0.99
Volume:=2494295
Cur:=55.25
Bid:=55.08
Ask:=55.73
High:=56.08
Change %:=-1.76

(neog)
Open:=40.07
Low:=39.556
Time:=15:50:01
Change:=1.28
Volume:=130742
Cur:=41.36
Bid:=40.39
Ask:=42.12
High:=41.46
Change %:=3.19

(netl)
Open:=34.2
Low:=33.41
Time:=15:50:01
Change:=-0.23
Volume:=3483635
Cur:=34.55
Bid:=34.1
Ask:=34.82
High:=35.98
Change %:=-0.66

(newp)
Open:=15.57
Low:=15.43
Time:=16:43:57
Change:=-0.19
Volume:=233555
Cur:=15.54
Bid:=15.06
Ask:=15.57
High:=15.74
Change %:=-1.21

(nfg)
Open:=71.89
Low:=71.41
Time:=16:32:49
Change:=-0.34
Volume:=264926
Cur:=72.38
Bid:=72.07
Ask:=73.21
High:=73.04
Change %:=-0.47

(nflx)
Open:=261.09
Low:=260.5
Time:=15:50:01
Change:=-0.63
Volume:=3323407
Cur:=265.99
Bid:=265.76
Ask:=266.0
High:=266.72
Change %:=-0.24

(ngpc)
Open:=7.89
Low:=7.82
Time:=15:50:01
Change:=-0.14
Volume:=75837
Cur:=7.87
Bid:=5.8
Ask:=7.92
High:=8.02
Change %:=-1.75

(ngsx)
Open:=2.3
Low:=2.15
Time:=15:50:01
Change:=0.06
Volume:=363818
Cur:=2.39
Bid:=2.12
Ask:=3.08
High:=2.44
Change %:=2.58

(nhi)
Open:=45.03
Low:=44.52
Time:=7:52:03
Change:=-0.15
Volume:=140268
Cur:=45.49
Bid:=41.0
Ask:=51.86
High:=45.59
Change %:=-0.33

(nihd)
Open:=41.84
Low:=41.63
Time:=15:50:01
Change:=0.24
Volume:=1839726
Cur:=42.35
Bid:=41.62
Ask:=42.35
High:=43.49
Change %:=0.57

(nktr)
Open:=6.3
Low:=6.2
Time:=15:50:01
Change:=0.09
Volume:=1156086
Cur:=6.44
Bid:=6.12
Ask:=6.75
High:=6.54
Change %:=1.42

(nor)
Open:=13.8
Low:=13.13
Time:=16:14:07
Change:=-0.25
Volume:=232751
Cur:=13.88
Bid:=13.47
Ask:=14.34
High:=14.12
Change %:=-1.77

(nsit)
Open:=16.43
Low:=16.35
Time:=15:50:01
Change:=0.18
Volume:=238918
Cur:=16.83
Bid:=16.3
Ask:=17.14
High:=16.85
Change %:=1.08

(nsr)
Open:=25.9
Low:=25.65
Time:=7:52:03
Change:=-0.14
Volume:=500146
Cur:=26.04
Bid:=25.4
Ask:=26.63
High:=26.31
Change %:=-0.53

(ntap)
Open:=47.31
Low:=46.9
Time:=15:50:01
Change:=-0.39
Volume:=5537650
Cur:=47.52
Bid:=47.01
Ask:=47.65
High:=48.32
Change %:=-0.81

(ntct)
Open:=15.08
Low:=14.93
Time:=16:59:28
Change:=-0.01
Volume:=359779
Cur:=15.25
Bid:=14.89
Ask:=15.26
High:=15.57
Change %:=-0.07

(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:=38.54
Low:=38.27
Time:=16:24:43
Change:=-0.03
Volume:=2850828
Cur:=38.89
Bid:=38.86
Ask:=38.98
High:=39.285
Change %:=-0.08

(nutr)
Open:=14.51
Low:=14.5
Time:=16:18:36
Change:=0.05
Volume:=10219
Cur:=14.8
Bid:=10.77
Ask:=18.53
High:=14.85
Change %:=0.34

(nuva)
Open:=29.0
Low:=28.56
Time:=15:50:01
Change:=-0.62
Volume:=935412
Cur:=28.62
Bid:=28.62
Ask:=29.25
High:=29.5
Change %:=-2.12

(nvax)
Open:=1.88
Low:=1.84
Time:=16:51:10
Change:=-0.02
Volume:=413649
Cur:=1.87
Bid:=1.83
Ask:=1.92
High:=1.88
Change %:=-1.06

(nvda)
Open:=13.69
Low:=13.62
Time:=16:18:15
Change:=0.0
Volume:=16912356
Cur:=13.83
Bid:=13.8
Ask:=13.88
High:=13.96
Change %:=0.00

(nwbi)
Open:=12.04
Low:=12.04
Time:=17:17:39
Change:=0.18
Volume:=825184
Cur:=12.29
Bid:=11.85
Ask:=12.67
High:=12.5
Change %:=1.49

(nwe)
Open:=31.81
Low:=31.52
Time:=7:52:03
Change:=-0.06
Volume:=288318
Cur:=32.02
Bid:=31.24
Ask:=32.66
High:=32.165
Change %:=-0.19

(nwl)
Open:=15.18
Low:=14.53
Time:=7:52:03
Change:=1.15
Volume:=9600992
Cur:=15.52
Bid:=15.38
Ask:=15.73
High:=15.94
Change %:=8.00

(nwsa)
Open:=15.93
Low:=15.76
Time:=16:14:59
Change:=-0.09
Volume:=32529624
Cur:=16.02
Bid:=16.01
Ask:=16.05
High:=16.11
Change %:=-0.56

(nxst)
Open:=8.8
Low:=8.24
Time:=15:50:01
Change:=-0.19
Volume:=105769
Cur:=8.76
Bid:=6.53
Ask:=11.0
High:=8.95
Change %:=-2.12

(nyny)
Open:=0.94
Low:=0.8901
Time:=15:50:01
Change:=-0.0101
Volume:=34177
Cur:=0.9299
Bid:=0.88
Ask:=0.93
High:=0.94
Change %:=-1.07

(nyt)
Open:=8.53
Low:=8.47
Time:=7:52:03
Change:=-0.08
Volume:=877454
Cur:=8.58
Bid:=8.54
Ask:=8.67
High:=8.78
Change %:=-0.92

(nyx)
Open:=33.47
Low:=33.01
Time:=16:49:21
Change:=-0.14
Volume:=1750784
Cur:=33.46
Bid:=33.34
Ask:=34.13
High:=33.78
Change %:=-0.42

(oabc)
Open:=14.55
Low:=14.33
Time:=15:50:01
Change:=0.03
Volume:=10613
Cur:=14.64
Bid:=10.68
Ask:=15.87
High:=14.73
Change %:=0.21

(ob)
Open:=12.81
Low:=12.55
Time:=7:52:03
Change:=-0.22
Volume:=142503
Cur:=12.74
Bid:=11.0
Ask:=16.07
High:=12.89
Change %:=-1.70

(oclr)
Open:=4.75
Low:=4.66
Time:=16:54:28
Change:=-0.61
Volume:=2353296
Cur:=4.7
Bid:=4.7
Ask:=4.98
High:=5.1
Change %:=-11.49

(oeh)
Open:=9.66
Low:=9.57
Time:=7:52:03
Change:=0.06
Volume:=592338
Cur:=9.89
Bid:=9.77
Ask:=9.99
High:=10.05
Change %:=0.61

(ofix)
Open:=41.04
Low:=40.71
Time:=15:50:01
Change:=1.055
Volume:=311110
Cur:=42.23
Bid:=42.21
Ask:=43.24
High:=42.56
Change %:=2.56

(oksb)
Open:=6.27
Low:=6.15
Time:=17:35:05
Change:=-0.16
Volume:=425080
Cur:=6.2
Bid:=5.89
Ask:=6.54
High:=6.55
Change %:=-2.52

(ompi)
Open:=10.25
Low:=10.21
Time:=16:40:29
Change:=0.09
Volume:=35917
Cur:=10.37
Bid:=7.0
Ask:=11.95
High:=10.54
Change %:=0.88

(onb)
Open:=9.97
Low:=9.91
Time:=17:00:00
Change:=0.08
Volume:=452594
Cur:=10.2
Bid:=9.77
Ask:=10.55
High:=10.27
Change %:=0.79

(onxx)
Open:=32.83
Low:=31.87
Time:=15:50:01
Change:=0.31
Volume:=573511
Cur:=32.98
Bid:=32.27
Ask:=33.74
High:=33.28
Change %:=0.95

(opxt)
Open:=1.93
Low:=1.87
Time:=17:05:05
Change:=-0.07
Volume:=1622547
Cur:=1.89
Bid:=1.85
Ask:=2.06
High:=1.94
Change %:=-3.57

(opy)
Open:=25.9
Low:=25.38
Time:=7:52:03
Change:=-0.19
Volume:=23710
Cur:=25.88
Bid:=25.5
Ask:=32.57
High:=26.4
Change %:=-0.73

(orb)
Open:=17.12
Low:=17.07
Time:=16:55:14
Change:=-0.02
Volume:=343334
Cur:=17.32
Bid:=16.81
Ask:=17.79
High:=17.5
Change %:=-0.12

(orcc)
Open:=3.47
Low:=3.43
Time:=15:50:01
Change:=0.02
Volume:=77555
Cur:=3.56
Bid:=2.21
Ask:=3.96
High:=3.65
Change %:=0.56

(orcl)
Open:=30.52
Low:=30.26
Time:=16:18:18
Change:=-0.085
Volume:=38077799
Cur:=30.58
Bid:=30.68
Ask:=30.75
High:=31.19
Change %:=-0.28

(orly)
Open:=59.25
Low:=59.04
Time:=16:18:00
Change:=-0.04
Volume:=2043095
Cur:=59.5
Bid:=59.51
Ask:=60.13
High:=60.39
Change %:=-0.07

(osir)
Open:=7.29
Low:=7.11
Time:=16:52:24
Change:=-0.09
Volume:=70815
Cur:=7.15
Bid:=7.01
Ask:=8.07
High:=7.48
Change %:=-1.24

(osur)
Open:=9.22
Low:=8.79
Time:=15:50:01
Change:=-0.2
Volume:=277438
Cur:=9.2
Bid:=8.86
Ask:=9.59
High:=9.5
Change %:=-2.13

(outd)
Open:=6.69
Low:=6.62
Time:=16:45:00
Change:=-0.13
Volume:=13556
Cur:=6.65
Bid:=6.03
Ask:=8.46
High:=6.77
Change %:=-1.92

(oxm)
Open:=37.91
Low:=37.25
Time:=16:22:44
Change:=0.84
Volume:=254972
Cur:=39.18
Bid:=38.36
Ask:=39.89
High:=39.53
Change %:=2.19

(oxps)
Open:=14.89
Low:=14.8803
Time:=17:35:01
Change:=0.01
Volume:=622275
Cur:=15.1
Bid:=14.66
Ask:=15.58
High:=15.43
Change %:=0.07

(oxy)
Open:=98.69
Low:=98.04
Time:=7:52:03
Change:=-1.57
Volume:=6996157
Cur:=98.18
Bid:=98.29
Ask:=99.29
High:=99.54
Change %:=-1.57

(oyog)
Open:=98.26
Low:=96.86
Time:=16:40:19
Change:=1.43
Volume:=56081
Cur:=101.43
Bid:=11.0
Ask:=191.11
High:=102.17
Change %:=1.43

(ozrk)
Open:=51.0
Low:=51.0
Time:=17:39:33
Change:=0.71
Volume:=62707
Cur:=51.95
Bid:=50.84
Ask:=53.02
High:=51.96
Change %:=1.39

(pacr)
Open:=5.11
Low:=4.97
Time:=16:41:13
Change:=0.15
Volume:=1030544
Cur:=5.34
Bid:=5.35
Ask:=5.64
High:=5.35
Change %:=2.89

(pag)
Open:=22.19
Low:=21.9
Time:=17:35:02
Change:=-0.41
Volume:=1077026
Cur:=22.13
Bid:=22.15
Ask:=22.66
High:=22.57
Change %:=-1.82

(panl)
Open:=29.26
Low:=28.24
Time:=15:50:01
Change:=0.19
Volume:=1095903
Cur:=29.91
Bid:=29.92
Ask:=30.61
High:=30.5
Change %:=0.64

(pay)
Open:=39.23
Low:=38.27
Time:=7:52:03
Change:=-0.7
Volume:=1771379
Cur:=39.37
Bid:=38.41
Ask:=40.07
High:=40.44
Change %:=-1.75

(payx)
Open:=28.1
Low:=27.88
Time:=16:17:45
Change:=-0.1
Volume:=3836069
Cur:=28.23
Bid:=28.11
Ask:=28.53
High:=28.61
Change %:=-0.35

(pbct)
Open:=12.65
Low:=12.56
Time:=15:50:01
Change:=-0.01
Volume:=4746488
Cur:=12.68
Bid:=12.63
Ask:=12.8
High:=12.74
Change %:=-0.08

(pbh)
Open:=12.12
Low:=11.913
Time:=7:52:03
Change:=-0.07
Volume:=360753
Cur:=12.22
Bid:=11.76
Ask:=12.58
High:=12.3
Change %:=-0.57

(pbi)
Open:=21.67
Low:=21.5
Time:=16:57:14
Change:=-0.3
Volume:=5062619
Cur:=21.55
Bid:=21.51
Ask:=21.79
High:=21.87
Change %:=-1.37

(pbny)
Open:=7.52
Low:=7.51
Time:=17:10:39
Change:=-0.07
Volume:=106426
Cur:=7.54
Bid:=7.24
Ask:=7.91
High:=7.7285
Change %:=-0.92

(pby)
Open:=10.78
Low:=10.6
Time:=16:44:03
Change:=-0.18
Volume:=1087214
Cur:=10.75
Bid:=10.41
Ask:=11.0
High:=11.01
Change %:=-1.65

(pcar)
Open:=43.16
Low:=42.25
Time:=16:17:30
Change:=-0.365
Volume:=3538554
Cur:=42.81
Bid:=42.83
Ask:=43.09
High:=43.325
Change %:=-0.85

(pccc)
Open:=7.84
Low:=7.76
Time:=15:50:01
Change:=-0.06
Volume:=58245
Cur:=7.82
Bid:=7.71
Ask:=8.4
High:=8.06
Change %:=-0.76

(pch)
Open:=33.01
Low:=32.97
Time:=16:55:04
Change:=-0.26
Volume:=297797
Cur:=33.22
Bid:=33.07
Ask:=33.61
High:=33.92
Change %:=-0.78

(pcln)
Open:=528.18
Low:=526.0
Time:=15:50:01
Change:=15.36
Volume:=1354349
Cur:=537.65
Bid:=537.91
Ask:=538.34
High:=542.87
Change %:=2.94

(pcs)
Open:=16.11
Low:=15.98
Time:=17:19:31
Change:=-0.01
Volume:=3188046
Cur:=16.28
Bid:=16.2
Ask:=16.7
High:=16.46
Change %:=-0.06

(pdm)
Open:=20.19
Low:=20.09
Time:=17:49:29
Change:=0.12
Volume:=890363
Cur:=20.55
Bid:=20.28
Ask:=20.82
High:=20.56
Change %:=0.59

(peb)
Open:=19.9
Low:=19.56
Time:=16:31:08
Change:=-0.2
Volume:=247809
Cur:=19.77
Bid:=19.54
Ask:=19.97
High:=19.96
Change %:=-1.00

(peet)
Open:=58.3
Low:=57.52
Time:=17:09:15
Change:=-0.54
Volume:=232437
Cur:=58.4
Bid:=58.09
Ask:=59.02
High:=58.65
Change %:=-0.92

(pei)
Open:=14.65
Low:=14.41
Time:=16:07:13
Change:=-0.21
Volume:=470362
Cur:=14.6
Bid:=14.12
Ask:=14.99
High:=14.79
Change %:=-1.42

(petm)
Open:=42.67
Low:=41.86
Time:=17:07:23
Change:=0.02
Volume:=1511961
Cur:=43.02
Bid:=42.44
Ask:=43.55
High:=43.17
Change %:=0.05

(pfcb)
Open:=32.94
Low:=32.48
Time:=15:50:01
Change:=-0.32
Volume:=1299883
Cur:=32.93
Bid:=32.73
Ask:=33.3
High:=33.52
Change %:=-0.96

(pfe)
Open:=19.21
Low:=19.05
Time:=7:52:03
Change:=-0.111
Volume:=47341610
Cur:=19.249
Bid:=19.24
Ask:=19.27
High:=19.49
Change %:=-0.57

(pg)
Open:=61.68
Low:=61.49
Time:=7:52:03
Change:=-0.43
Volume:=10125325
Cur:=61.49
Bid:=61.56
Ask:=61.62
High:=62.181
Change %:=-0.69

(pgi)
Open:=8.41
Low:=8.39
Time:=16:28:34
Change:=-0.09
Volume:=173258
Cur:=8.46
Bid:=8.08
Ask:=8.78
High:=8.7
Change %:=-1.05

(pgn)
Open:=46.64
Low:=46.28
Time:=7:52:03
Change:=-0.05
Volume:=1454210
Cur:=46.74
Bid:=46.51
Ask:=46.7
High:=46.89
Change %:=-0.11

(pgnx)
Open:=5.59
Low:=5.36
Time:=16:41:49
Change:=-0.22
Volume:=126445
Cur:=5.46
Bid:=5.11
Ask:=5.73
High:=5.59
Change %:=-3.87

(pgti)
Open:=1.85
Low:=1.81
Time:=16:58:15
Change:=-0.02
Volume:=18675
Cur:=1.86
Bid:=1.51
Ask:=2.05
High:=1.88
Change %:=-1.06

(phh)
Open:=18.6
Low:=18.47
Time:=16:47:39
Change:=0.23
Volume:=1571362
Cur:=18.76
Bid:=13.8
Ask:=26.0
High:=19.01
Change %:=1.24

(phiik)
Open:=21.38
Low:=21.3606
Time:=15:50:01
Change:=-0.26
Volume:=6746
Cur:=21.53
Bid:=21.31
Ask:=21.79
High:=21.87
Change %:=-1.19

(phm)
Open:=6.73
Low:=6.7
Time:=7:52:03
Change:=0.07
Volume:=9659497
Cur:=6.87
Bid:=6.87
Ask:=6.94
High:=7.06
Change %:=1.03

(pike)
Open:=8.52
Low:=8.49
Time:=16:19:12
Change:=0.14
Volume:=46049
Cur:=8.79
Bid:=7.54
Ask:=12.0
High:=8.82
Change %:=1.62

(pke)
Open:=26.01
Low:=25.9
Time:=7:52:03
Change:=-0.32
Volume:=38501
Cur:=26.16
Bid:=19.32
Ask:=37.49
High:=26.52
Change %:=-1.21

(pki)
Open:=24.38
Low:=23.93
Time:=7:52:03
Change:=0.0
Volume:=1124738
Cur:=24.46
Bid:=24.37
Ask:=24.65
High:=24.62
Change %:=0.00

(pl)
Open:=21.02
Low:=20.96
Time:=7:52:03
Change:=0.0
Volume:=458401
Cur:=21.26
Bid:=20.72
Ask:=21.81
High:=21.49
Change %:=0.00

(plce)
Open:=47.27
Low:=46.82
Time:=16:21:08
Change:=0.56
Volume:=448383
Cur:=48.32
Bid:=48.18
Ask:=48.35
High:=48.68
Change %:=1.17

(plcm)
Open:=27.56
Low:=26.95
Time:=15:50:01
Change:=-0.89
Volume:=3504652
Cur:=27.03
Bid:=26.86
Ask:=27.57
High:=28.28
Change %:=-3.19

(plfe)
Open:=11.22
Low:=11.22
Time:=15:50:01
Change:=0.0
Volume:=46802
Cur:=11.36
Bid:=10.8
Ask:=14.43
High:=11.5377
Change %:=0.00

(plpc)
Open:=61.9
Low:=61.12
Time:=16:06:23
Change:=0.65
Volume:=19322
Cur:=62.36
Bid:=60.04
Ask:=69.9
High:=63.0
Change %:=1.05

(pm)
Open:=71.7
Low:=71.17
Time:=17:10:37
Change:=-1.18
Volume:=9134652
Cur:=71.17
Bid:=71.35
Ask:=71.76
High:=71.99
Change %:=-1.63

(pnm)
Open:=15.19
Low:=14.98
Time:=16:34:46
Change:=-0.32
Volume:=1136917
Cur:=15.02
Bid:=14.55
Ask:=15.45
High:=15.36
Change %:=-2.09

(pnra)
Open:=114.69
Low:=111.54
Time:=15:50:01
Change:=-0.34
Volume:=618244
Cur:=115.35
Bid:=114.12
Ask:=115.3
High:=116.57
Change %:=-0.29

(pnw)
Open:=42.32
Low:=41.86
Time:=17:23:51
Change:=-0.17
Volume:=1149513
Cur:=42.35
Bid:=42.11
Ask:=42.77
High:=42.75
Change %:=-0.40

(pnx)
Open:=2.36
Low:=2.36
Time:=17:35:00
Change:=0.0
Volume:=379360
Cur:=2.4
Bid:=2.3
Ask:=2.51
High:=2.44
Change %:=0.00

(podd)
Open:=19.49
Low:=19.33
Time:=17:12:52
Change:=-0.09
Volume:=409900
Cur:=19.66
Bid:=19.14
Ask:=20.18
High:=20.24
Change %:=-0.46

(powi)
Open:=35.38
Low:=35.0
Time:=16:59:04
Change:=-0.16
Volume:=116291
Cur:=35.49
Bid:=34.78
Ask:=36.33
High:=36.0
Change %:=-0.45

(ppc)
Open:=4.7
Low:=4.52
Time:=17:02:42
Change:=-0.16
Volume:=1686330
Cur:=4.8
Bid:=4.74
Ask:=5.19
High:=5.26
Change %:=-3.23

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

(ppg)
Open:=83.4
Low:=83.05
Time:=7:52:03
Change:=-0.35
Volume:=1251143
Cur:=84.2
Bid:=83.99
Ask:=84.97
High:=84.9076
Change %:=-0.41

(pq)
Open:=7.93
Low:=7.74
Time:=16:36:09
Change:=0.05
Volume:=765138
Cur:=8.13
Bid:=7.79
Ask:=8.47
High:=8.3
Change %:=0.62

(praa)
Open:=78.28
Low:=77.67
Time:=16:19:14
Change:=1.28
Volume:=198984
Cur:=80.93
Bid:=59.46
Ask:=81.1
High:=82.0
Change %:=1.61

(prgo)
Open:=90.23
Low:=89.15
Time:=15:50:01
Change:=-0.64
Volume:=411657
Cur:=90.31
Bid:=90.01
Ask:=91.35
High:=91.8
Change %:=-0.70

(prim)
Open:=12.03
Low:=11.96
Time:=15:50:01
Change:=0.05
Volume:=133975
Cur:=12.2
Bid:=5.6
Ask:=15.28
High:=12.269
Change %:=0.41

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

(prs)
Open:=6.01
Low:=6.01
Time:=7:52:03
Change:=0.21
Volume:=87385
Cur:=6.31
Bid:=4.57
Ask:=7.33
High:=6.31
Change %:=3.44

(prsp)
Open:=40.8
Low:=40.66
Time:=16:41:33
Change:=0.36
Volume:=350205
Cur:=41.53
Bid:=40.58
Ask:=42.31
High:=41.64
Change %:=0.87

(prx)
Open:=32.34
Low:=31.89
Time:=17:18:27
Change:=-0.31
Volume:=191238
Cur:=32.39
Bid:=31.58
Ask:=33.02
High:=32.62
Change %:=-0.95

(pss)
Open:=11.67
Low:=11.65
Time:=7:52:03
Change:=-0.04
Volume:=1614498
Cur:=11.78
Bid:=11.62
Ask:=12.15
High:=12.12
Change %:=-0.34

(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:=13.18
Low:=12.95
Time:=7:52:03
Change:=-0.26
Volume:=481812
Cur:=13.12
Bid:=12.68
Ask:=13.52
High:=13.33
Change %:=-1.94

(pvtb)
Open:=11.7
Low:=11.52
Time:=15:50:01
Change:=-0.06
Volume:=780945
Cur:=11.79
Bid:=11.36
Ask:=11.79
High:=11.97
Change %:=-0.51

(pzn)
Open:=5.89
Low:=5.62
Time:=16:21:19
Change:=-0.04
Volume:=32588
Cur:=5.94
Bid:=5.72
Ask:=5.97
High:=5.98
Change %:=-0.67

(pzz)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.0
Low:=30.72
Time:=15:50:01
Change:=-0.01
Volume:=75278
Cur:=31.21
Bid:=30.49
Ask:=31.89
High:=31.47
Change %:=-0.03

(qcom)
Open:=54.39
Low:=54.06
Time:=15:50:01
Change:=-0.21
Volume:=15182961
Cur:=54.78
Bid:=54.8
Ask:=54.96
High:=55.37
Change %:=-0.38

(qcor)
Open:=30.69
Low:=30.11
Time:=17:13:05
Change:=-0.02
Volume:=1566485
Cur:=31.05
Bid:=31.07
Ask:=31.49
High:=31.07
Change %:=-0.06

(qdel)
Open:=14.53
Low:=14.36
Time:=16:22:11
Change:=0.32
Volume:=128531
Cur:=14.96
Bid:=10.91
Ask:=15.47
High:=15.11
Change %:=2.19

(qgen)
Open:=16.6
Low:=16.58
Time:=15:50:01
Change:=-0.06
Volume:=3362497
Cur:=16.94
Bid:=16.47
Ask:=17.44
High:=17.05
Change %:=-0.35

(qlty)
Open:=11.19
Low:=11.0
Time:=16:43:56
Change:=0.08
Volume:=86189
Cur:=11.5
Bid:=11.15
Ask:=11.95
High:=11.88
Change %:=0.70

(r)
Open:=56.45
Low:=55.31
Time:=16:22:35
Change:=-0.82
Volume:=1170015
Cur:=56.32
Bid:=56.13
Ask:=56.94
High:=56.67
Change %:=-1.44

(rad)
Open:=1.24
Low:=1.24
Time:=7:52:03
Change:=0.02
Volume:=8313414
Cur:=1.3
Bid:=1.28
Ask:=1.3
High:=1.31
Change %:=1.56

(rah)
Open:=86.2
Low:=85.54
Time:=7:52:03
Change:=-0.02
Volume:=306698
Cur:=86.5
Bid:=82.57
Ask:=96.99
High:=86.87
Change %:=-0.02

(ras)
Open:=5.56
Low:=5.4
Time:=16:30:55
Change:=0.0
Volume:=948534
Cur:=5.56
Bid:=5.4
Ask:=5.73
High:=5.72
Change %:=0.00

(rden)
Open:=31.93
Low:=31.75
Time:=15:50:01
Change:=-0.16
Volume:=122786
Cur:=32.22
Bid:=32.12
Ask:=32.28
High:=32.69
Change %:=-0.49

(recn)
Open:=13.12
Low:=12.81
Time:=16:55:49
Change:=-0.25
Volume:=242429
Cur:=13.02
Bid:=12.59
Ask:=13.43
High:=13.12
Change %:=-1.88

(reg)
Open:=44.6
Low:=44.1
Time:=7:52:03
Change:=-0.08
Volume:=506505
Cur:=44.92
Bid:=44.79
Ask:=45.52
High:=45.17
Change %:=-0.18

(ren)
Open:=16.16
Low:=16.08
Time:=7:52:03
Change:=-0.1
Volume:=175781
Cur:=16.29
Bid:=15.78
Ask:=16.72
High:=16.49
Change %:=-0.61

(rev)
Open:=16.98
Low:=16.6
Time:=17:23:31
Change:=-0.42
Volume:=233250
Cur:=16.84
Bid:=16.37
Ask:=17.1
High:=17.28
Change %:=-2.43

(revu)
Open:=0.26
Low:=0.2212
Time:=15:50:01
Change:=-0.0393
Volume:=248972
Cur:=0.23
Bid:=0.2101
Ask:=0.2999
High:=0.2657
Change %:=-14.59

(rfmd)
Open:=6.51
Low:=6.45
Time:=15:50:01
Change:=0.12
Volume:=7468075
Cur:=6.75
Bid:=6.66
Ask:=6.78
High:=6.85
Change %:=1.81

(rgr)
Open:=27.53
Low:=26.73
Time:=7:52:03
Change:=-0.57
Volume:=352070
Cur:=27.32
Bid:=26.84
Ask:=27.93
High:=27.555
Change %:=-2.04

(rhi)
Open:=26.8
Low:=26.6
Time:=7:52:03
Change:=0.22
Volume:=2515394
Cur:=27.38
Bid:=26.97
Ask:=27.56
High:=27.475
Change %:=0.81

(rigl)
Open:=8.56
Low:=8.421
Time:=15:50:01
Change:=0.03
Volume:=291811
Cur:=8.69
Bid:=8.34
Ask:=9.04
High:=8.84
Change %:=0.35

(rimm)
Open:=25.26
Low:=24.81
Time:=15:50:01
Change:=-0.46
Volume:=16687099
Cur:=25.0
Bid:=25.05
Ask:=25.07
High:=25.42
Change %:=-1.81

(rjet)
Open:=4.31
Low:=4.29
Time:=16:36:41
Change:=-0.04
Volume:=594157
Cur:=4.33
Bid:=4.21
Ask:=4.38
High:=4.54
Change %:=-0.92

(rkt)
Open:=60.59
Low:=59.82
Time:=7:52:03
Change:=0.01
Volume:=670195
Cur:=61.46
Bid:=55.4
Ask:=68.28
High:=61.92
Change %:=0.02

(rli)
Open:=63.76
Low:=62.82
Time:=7:52:03
Change:=-0.97
Volume:=131827
Cur:=63.15
Bid:=59.05
Ask:=66.28
High:=63.79
Change %:=-1.51

(rloc)
Open:=18.42
Low:=18.0
Time:=15:50:01
Change:=-0.61
Volume:=180199
Cur:=18.19
Bid:=14.67
Ask:=26.5
High:=18.7
Change %:=-3.24

(rnow)
Open:=33.32
Low:=32.3
Time:=16:43:39
Change:=0.96
Volume:=670253
Cur:=33.95
Bid:=33.1
Ask:=34.59
High:=34.28
Change %:=2.91

(rnr)
Open:=69.47
Low:=69.29
Time:=17:12:43
Change:=-0.52
Volume:=377405
Cur:=69.59
Bid:=62.5
Ask:=83.2
High:=70.09
Change %:=-0.74

(rnst)
Open:=15.04
Low:=15.04
Time:=16:20:27
Change:=0.01
Volume:=43205
Cur:=15.3
Bid:=11.14
Ask:=15.75
High:=15.46
Change %:=0.07

(roc)
Open:=59.51
Low:=59.01
Time:=16:48:02
Change:=-0.21
Volume:=984359
Cur:=60.47
Bid:=60.45
Ask:=61.78
High:=61.23
Change %:=-0.35

(rocm)
Open:=8.71
Low:=8.71
Time:=15:50:01
Change:=0.03
Volume:=18571
Cur:=8.98
Bid:=8.75
Ask:=14.98
High:=9.219
Change %:=0.34

(rodm)
Open:=1.49
Low:=1.45
Time:=16:42:34
Change:=0.0
Volume:=138043
Cur:=1.53
Bid:=1.29
Ask:=1.75
High:=1.54
Change %:=0.00

(roiak)
Open:=1.49
Low:=1.43
Time:=17:01:34
Change:=-0.04
Volume:=90284
Cur:=1.43
Bid:=1.43
Ask:=1.72
High:=1.49
Change %:=-2.72

(rok)
Open:=72.14
Low:=71.13
Time:=16:26:38
Change:=-1.72
Volume:=2340090
Cur:=71.76
Bid:=71.37
Ask:=72.34
High:=72.65
Change %:=-2.34

(rol)
Open:=18.81
Low:=18.66
Time:=7:52:03
Change:=0.09
Volume:=344547
Cur:=19.09
Bid:=18.52
Ask:=19.54
High:=19.28
Change %:=0.47

(roll)
Open:=37.53
Low:=37.28
Time:=16:20:31
Change:=0.02
Volume:=68225
Cur:=37.97
Bid:=27.67
Ask:=38.74
High:=38.35
Change %:=0.05

(rop)
Open:=81.33
Low:=80.77
Time:=7:52:03
Change:=-0.69
Volume:=571841
Cur:=81.63
Bid:=81.24
Ask:=82.39
High:=82.26
Change %:=-0.84

(rose)
Open:=51.16
Low:=50.9
Time:=17:28:05
Change:=-0.42
Volume:=751637
Cur:=51.77
Bid:=50.11
Ask:=57.92
High:=53.01
Change %:=-0.80

(rost)
Open:=75.38
Low:=75.0
Time:=16:18:50
Change:=-0.37
Volume:=1323869
Cur:=75.77
Bid:=75.84
Ask:=76.05
High:=76.62
Change %:=-0.49

(rt)
Open:=8.96
Low:=8.91
Time:=7:52:03
Change:=0.02
Volume:=1214501
Cur:=9.09
Bid:=8.98
Ask:=9.2
High:=9.3
Change %:=0.22

(rtec)
Open:=9.08
Low:=8.57
Time:=15:50:01
Change:=-0.63
Volume:=451575
Cur:=8.59
Bid:=8.23
Ask:=8.93
High:=9.08
Change %:=-6.83

(rtix)
Open:=3.32
Low:=3.23
Time:=16:19:59
Change:=0.05
Volume:=650345
Cur:=3.29
Bid:=3.05
Ask:=4.13
High:=3.37
Change %:=1.54

(rue)
Open:=32.56
Low:=31.951
Time:=17:35:04
Change:=-0.01
Volume:=129222
Cur:=32.87
Bid:=32.01
Ask:=33.48
High:=33.46
Change %:=-0.03

(rwt)
Open:=14.28
Low:=14.22
Time:=7:52:03
Change:=-0.02
Volume:=604166
Cur:=14.33
Bid:=14.26
Ask:=14.76
High:=14.57
Change %:=-0.14

(safm)
Open:=43.88
Low:=43.65
Time:=15:50:01
Change:=2.08
Volume:=465575
Cur:=46.22
Bid:=45.27
Ask:=46.21
High:=46.57
Change %:=4.71

(saft)
Open:=39.92
Low:=39.771
Time:=16:40:44
Change:=0.3
Volume:=63320
Cur:=40.6
Bid:=40.31
Ask:=40.96
High:=40.641
Change %:=0.74

(sam)
Open:=88.34
Low:=88.34
Time:=17:13:13
Change:=0.05
Volume:=41080
Cur:=90.15
Bid:=89.66
Ask:=90.79
High:=90.52
Change %:=0.06

(sanm)
Open:=11.16
Low:=10.96
Time:=16:38:06
Change:=0.08
Volume:=927963
Cur:=11.4
Bid:=11.3
Ask:=11.42
High:=11.5
Change %:=0.71

(sbib)
Open:=
Low:=
Time:=2:06:08
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:=20.17
Low:=19.8
Time:=16:40:57
Change:=-0.35
Volume:=55030
Cur:=19.83
Bid:=19.82
Ask:=20.24
High:=20.25
Change %:=-1.73

(sbux)
Open:=39.89
Low:=39.24
Time:=15:50:01
Change:=0.11
Volume:=15571254
Cur:=40.09
Bid:=40.11
Ask:=40.21
High:=40.89
Change %:=0.28

(scl)
Open:=78.62
Low:=77.87
Time:=7:52:03
Change:=-0.59
Volume:=26017
Cur:=79.3
Bid:=57.38
Ask:=99.11
High:=79.91
Change %:=-0.74

(scmp)
Open:=3.91
Low:=3.82
Time:=16:19:33
Change:=0.07
Volume:=5198
Cur:=4.02
Bid:=3.81
Ask:=4.9
High:=4.02
Change %:=1.77

(scs)
Open:=9.86
Low:=9.72
Time:=16:18:50
Change:=-0.12
Volume:=568600
Cur:=9.93
Bid:=9.56
Ask:=10.3
High:=10.07
Change %:=-1.19

(scvl)
Open:=31.15
Low:=30.5201
Time:=15:50:01
Change:=0.21
Volume:=40234
Cur:=31.59
Bid:=24.99
Ask:=40.04
High:=32.03
Change %:=0.67

(seb)
Open:=2632.0
Low:=2599.0
Time:=16:44:08
Change:=-31.0
Volume:=799
Cur:=2615.0
Bid:=2617.48
Ask:=2614.5
High:=2670.0
Change %:=-1.17

(see)
Open:=21.25
Low:=21.08
Time:=7:52:03
Change:=0.08
Volume:=2911797
Cur:=21.53
Bid:=21.44
Ask:=21.53
High:=21.58
Change %:=0.37

(seno)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=37.48
Low:=37.11
Time:=7:52:03
Change:=0.23
Volume:=467958
Cur:=37.96
Bid:=37.06
Ask:=38.69
High:=38.18
Change %:=0.61

(sfsf)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=69.46
Low:=69.0
Time:=16:14:56
Change:=-0.2
Volume:=500853
Cur:=69.67
Bid:=69.36
Ask:=69.67
High:=70.41
Change %:=-0.29

(shoo)
Open:=38.16
Low:=36.81
Time:=15:50:01
Change:=-0.41
Volume:=503970
Cur:=38.1
Bid:=37.27
Ask:=38.9
High:=38.4
Change %:=-1.06

(shw)
Open:=76.56
Low:=76.06
Time:=7:52:03
Change:=-0.04
Volume:=1566593
Cur:=77.17
Bid:=76.86
Ask:=77.7
High:=77.9899
Change %:=-0.05

(sial)
Open:=66.93
Low:=66.53
Time:=16:14:45
Change:=-0.29
Volume:=745660
Cur:=67.1
Bid:=66.84
Ask:=67.1
High:=67.83
Change %:=-0.43

(simg)
Open:=5.96
Low:=5.7
Time:=15:50:01
Change:=-0.32
Volume:=1108696
Cur:=5.73
Bid:=5.73
Ask:=6.05
High:=5.96
Change %:=-5.29

(siro)
Open:=50.8
Low:=50.17
Time:=17:35:00
Change:=-0.64
Volume:=306319
Cur:=50.58
Bid:=50.54
Ask:=51.9
High:=51.18
Change %:=-1.25

(sivb)
Open:=60.41
Low:=59.92
Time:=15:50:01
Change:=-0.19
Volume:=402245
Cur:=61.02
Bid:=60.72
Ask:=61.67
High:=61.29
Change %:=-0.31

(sji)
Open:=50.54
Low:=50.06
Time:=7:52:03
Change:=-0.59
Volume:=182499
Cur:=50.5
Bid:=50.23
Ask:=50.97
High:=50.96
Change %:=-1.15

(sjm)
Open:=77.97
Low:=77.31
Time:=7:52:03
Change:=-0.59
Volume:=580218
Cur:=77.92
Bid:=77.59
Ask:=78.77
High:=78.7
Change %:=-0.75

(sjw)
Open:=23.04
Low:=22.888
Time:=7:52:03
Change:=0.25
Volume:=77009
Cur:=23.52
Bid:=21.08
Ask:=25.99
High:=23.59
Change %:=1.07

(slh)
Open:=56.11
Low:=55.51
Time:=7:52:03
Change:=-0.85
Volume:=434956
Cur:=55.88
Bid:=53.93
Ask:=56.59
High:=56.31
Change %:=-1.50

(slrc)
Open:=23.4
Low:=22.75
Time:=15:50:01
Change:=-0.45
Volume:=360341
Cur:=23.04
Bid:=22.51
Ask:=23.0
High:=23.44
Change %:=-1.92

(smg)
Open:=50.2
Low:=50.15
Time:=17:25:38
Change:=-0.51
Volume:=838557
Cur:=50.46
Bid:=50.31
Ask:=51.05
High:=50.85
Change %:=-1.00

(smod)
Open:=9.05
Low:=8.775
Time:=16:39:04
Change:=-0.06
Volume:=4556286
Cur:=9.0
Bid:=8.97
Ask:=9.09
High:=9.06
Change %:=-0.66

(smrt)
Open:=9.4
Low:=9.27
Time:=16:29:55
Change:=-0.01
Volume:=210710
Cur:=9.5
Bid:=9.43
Ask:=9.87
High:=9.66
Change %:=-0.11

(smsi)
Open:=3.38
Low:=3.38
Time:=16:49:41
Change:=0.14
Volume:=354481
Cur:=3.56
Bid:=3.34
Ask:=3.96
High:=3.66
Change %:=4.09

(sndk)
Open:=41.69
Low:=41.59
Time:=15:50:01
Change:=0.27
Volume:=7920313
Cur:=42.53
Bid:=42.51
Ask:=42.61
High:=43.85
Change %:=0.64

(snh)
Open:=23.6
Low:=23.33
Time:=17:20:31
Change:=0.15
Volume:=1596503
Cur:=23.94
Bid:=23.29
Ask:=23.89
High:=23.95
Change %:=0.63

(solr)
Open:=13.49
Low:=13.11
Time:=15:50:01
Change:=-0.04
Volume:=4046060
Cur:=13.64
Bid:=13.46
Ask:=13.89
High:=13.86
Change %:=-0.29

(sonc)
Open:=10.61
Low:=10.52
Time:=16:35:22
Change:=-0.04
Volume:=300961
Cur:=10.7
Bid:=10.7
Ask:=10.82
High:=10.8
Change %:=-0.37

(sone)
Open:=9.32
Low:=9.31
Time:=15:50:01
Change:=0.04
Volume:=1082502
Cur:=9.4
Bid:=9.06
Ask:=9.53
High:=9.43
Change %:=0.43

(spec)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.87
Low:=15.79
Time:=15:50:01
Change:=0.05
Volume:=9886053
Cur:=16.06
Bid:=16.03
Ask:=16.13
High:=16.14
Change %:=0.31

(spmd)
Open:=3.68
Low:=3.65
Time:=17:06:29
Change:=-0.06
Volume:=31782
Cur:=3.65
Bid:=3.4
Ask:=3.65
High:=3.84
Change %:=-1.62

(spn)
Open:=40.71
Low:=40.52
Time:=17:35:01
Change:=0.04
Volume:=926229
Cur:=41.49
Bid:=40.6
Ask:=41.75
High:=41.87
Change %:=0.10

(sptn)
Open:=17.23
Low:=17.05
Time:=15:50:01
Change:=0.2
Volume:=164657
Cur:=17.66
Bid:=17.13
Ask:=18.11
High:=18.01
Change %:=1.15

(spw)
Open:=74.47
Low:=74.05
Time:=7:52:03
Change:=-0.12
Volume:=445376
Cur:=75.24
Bid:=55.01
Ask:=81.11
High:=75.83
Change %:=-0.16

(srcl)
Open:=83.35
Low:=82.0
Time:=15:50:01
Change:=-2.24
Volume:=1078726
Cur:=82.12
Bid:=81.67
Ask:=82.15
High:=83.61
Change %:=-2.66

(srdx)
Open:=11.04
Low:=10.99
Time:=15:50:01
Change:=-0.07
Volume:=98018
Cur:=11.0
Bid:=10.62
Ask:=14.14
High:=11.25
Change %:=-0.63

(sri)
Open:=12.11
Low:=11.92
Time:=17:04:53
Change:=0.2
Volume:=234803
Cur:=12.48
Bid:=12.07
Ask:=12.89
High:=12.6
Change %:=1.63

(srsl)
Open:=8.77
Low:=8.77
Time:=16:20:35
Change:=-0.09
Volume:=21862
Cur:=8.85
Bid:=7.79
Ask:=11.28
High:=9.14
Change %:=-1.01

(srx)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=31.26
Bid:=
Ask:=
High:=
Change %:=0.00

(srz)
Open:=8.58
Low:=8.41
Time:=17:42:55
Change:=0.07
Volume:=575437
Cur:=8.82
Bid:=7.75
Ask:=8.64
High:=8.94
Change %:=0.80

(ssp)
Open:=8.46
Low:=8.38
Time:=17:21:15
Change:=0.04
Volume:=172296
Cur:=8.62
Bid:=8.25
Ask:=8.95
High:=8.68
Change %:=0.47

(stba)
Open:=18.45
Low:=18.45
Time:=15:50:01
Change:=0.3
Volume:=234701
Cur:=19.02
Bid:=16.71
Ask:=20.49
High:=19.09
Change %:=1.60

(stfc)
Open:=16.74
Low:=16.41
Time:=15:50:01
Change:=-0.4
Volume:=28745
Cur:=16.58
Bid:=12.41
Ask:=20.98
High:=16.895
Change %:=-2.36

(sti)
Open:=24.25
Low:=24.17
Time:=17:36:17
Change:=-0.13
Volume:=4751051
Cur:=24.49
Bid:=24.39
Ask:=24.7
High:=24.88
Change %:=-0.53

(stnr)
Open:=48.27
Low:=47.658
Time:=16:22:11
Change:=-0.23
Volume:=36031
Cur:=48.62
Bid:=35.69
Ask:=49.91
High:=50.55
Change %:=-0.47

(stu)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=19.58
Low:=19.3
Time:=7:52:03
Change:=-0.37
Volume:=1630909
Cur:=19.4
Bid:=18.93
Ask:=19.95
High:=19.72
Change %:=-1.87

(stx)
Open:=14.16
Low:=13.86
Time:=15:50:01
Change:=-0.37
Volume:=11212633
Cur:=13.89
Bid:=13.9
Ask:=13.95
High:=14.31
Change %:=-2.59

(sui)
Open:=38.01
Low:=37.39
Time:=17:24:59
Change:=-0.13
Volume:=131740
Cur:=38.27
Bid:=38.45
Ask:=38.95
High:=38.52
Change %:=-0.34

(sumr)
Open:=8.4
Low:=8.4
Time:=15:50:01
Change:=0.11
Volume:=59347
Cur:=8.61
Bid:=7.81
Ask:=9.58
High:=8.61
Change %:=1.29

(supx)
Open:=19.31
Low:=19.28
Time:=16:41:06
Change:=-0.01
Volume:=41883
Cur:=19.38
Bid:=14.39
Ask:=22.7
High:=19.77
Change %:=-0.05

(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:=2:05:07
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=64.05
Low:=63.91
Time:=7:52:03
Change:=0.92
Volume:=2224108
Cur:=65.77
Bid:=65.35
Ask:=66.35
High:=66.18
Change %:=1.42

(swm)
Open:=55.97
Low:=55.64
Time:=16:52:37
Change:=-0.58
Volume:=83702
Cur:=56.11
Bid:=55.82
Ask:=56.66
High:=56.435
Change %:=-1.02

(sxt)
Open:=36.88
Low:=36.67
Time:=16:47:11
Change:=-0.17
Volume:=190009
Cur:=37.12
Bid:=36.31
Ask:=37.9
High:=37.29
Change %:=-0.46

(sy)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=19.11
Low:=18.9
Time:=16:39:59
Change:=0.01
Volume:=178587
Cur:=19.3
Bid:=18.82
Ask:=19.48
High:=19.49
Change %:=0.05

(symc)
Open:=19.28
Low:=19.05
Time:=16:19:58
Change:=-0.43
Volume:=10335347
Cur:=19.06
Bid:=19.1
Ask:=19.25
High:=19.54
Change %:=-2.21

(symm)
Open:=5.61
Low:=5.57
Time:=16:37:37
Change:=-0.01
Volume:=102262
Cur:=5.67
Bid:=5.56
Ask:=5.68
High:=5.7
Change %:=-0.18

(synm)
Open:=1.4
Low:=1.34
Time:=17:02:36
Change:=-0.07
Volume:=1734915
Cur:=1.34
Bid:=1.34
Ask:=1.43
High:=1.41
Change %:=-4.96

(syno)
Open:=16.45
Low:=16.1215
Time:=15:50:01
Change:=0.21
Volume:=17276
Cur:=16.67
Bid:=12.24
Ask:=21.03
High:=16.87
Change %:=1.28

(synt)
Open:=53.94
Low:=53.72
Time:=17:18:50
Change:=-0.04
Volume:=303735
Cur:=54.97
Bid:=49.49
Ask:=63.9
High:=55.42
Change %:=-0.07

(syx)
Open:=16.16
Low:=16.0601
Time:=16:34:04
Change:=-0.11
Volume:=48502
Cur:=16.29
Bid:=15.8
Ask:=16.74
High:=16.56
Change %:=-0.67

(t)
Open:=28.99
Low:=28.77
Time:=7:52:03
Change:=0.0
Volume:=27174961
Cur:=29.26
Bid:=29.27
Ask:=29.33
High:=29.34
Change %:=0.00

(tal)
Open:=30.44
Low:=30.01
Time:=17:35:04
Change:=0.18
Volume:=574277
Cur:=30.94
Bid:=30.11
Ask:=31.13
High:=31.53
Change %:=0.59

(tap)
Open:=44.92
Low:=44.78
Time:=16:37:09
Change:=-0.21
Volume:=942813
Cur:=45.05
Bid:=45.01
Ask:=45.56
High:=45.38
Change %:=-0.46

(tasr)
Open:=4.1
Low:=4.08
Time:=16:28:38
Change:=-0.03
Volume:=454640
Cur:=4.11
Bid:=4.01
Ask:=4.25
High:=4.28
Change %:=-0.72

(tast)
Open:=9.59
Low:=9.13
Time:=16:19:50
Change:=0.09
Volume:=43852
Cur:=9.83
Bid:=7.08
Ask:=11.1
High:=9.86
Change %:=0.92

(tat)
Open:=1.45
Low:=1.36
Time:=16:37:30
Change:=-0.08
Volume:=1352479
Cur:=1.38
Bid:=1.28
Ask:=1.42
High:=1.48
Change %:=-5.48

(tayc)
Open:=7.9
Low:=7.75
Time:=16:58:14
Change:=-0.09
Volume:=21269
Cur:=7.94
Bid:=5.86
Ask:=10.43
High:=7.96
Change %:=-1.12

(tbnk)
Open:=20.78
Low:=20.52
Time:=16:17:45
Change:=-0.02
Volume:=15789
Cur:=20.88
Bid:=20.23
Ask:=26.05
High:=20.97
Change %:=-0.10

(tc)
Open:=9.01
Low:=8.9
Time:=7:52:03
Change:=-0.06
Volume:=2318807
Cur:=9.04
Bid:=8.96
Ask:=9.1
High:=9.1
Change %:=-0.66

(tcb)
Open:=12.6
Low:=12.53
Time:=7:52:03
Change:=0.01
Volume:=1290553
Cur:=12.72
Bid:=12.3
Ask:=13.16
High:=12.83
Change %:=0.08

(tco)
Open:=58.72
Low:=58.34
Time:=17:05:01
Change:=0.27
Volume:=500006
Cur:=59.9
Bid:=58.0
Ask:=70.34
High:=60.14
Change %:=0.45

(tcrd)
Open:=12.65
Low:=12.38
Time:=15:50:01
Change:=-0.19
Volume:=31114
Cur:=12.54
Bid:=12.07
Ask:=15.88
High:=12.66
Change %:=-1.49

(tdy)
Open:=52.0
Low:=52.0
Time:=17:20:32
Change:=1.86
Volume:=349740
Cur:=54.23
Bid:=53.93
Ask:=54.3
High:=55.0
Change %:=3.55

(te)
Open:=18.46
Low:=18.31
Time:=16:30:06
Change:=-0.13
Volume:=2636586
Cur:=18.53
Bid:=18.45
Ask:=18.74
High:=18.75
Change %:=-0.70

(tecua)
Open:=10.08
Low:=10.06
Time:=17:02:17
Change:=-0.03
Volume:=42830
Cur:=10.22
Bid:=10.25
Ask:=11.86
High:=10.39
Change %:=-0.29

(ten)
Open:=40.51
Low:=39.65
Time:=17:36:17
Change:=-1.42
Volume:=1130044
Cur:=39.94
Bid:=39.51
Ask:=40.5
High:=41.26
Change %:=-3.43

(ter)
Open:=13.41
Low:=13.19
Time:=7:52:03
Change:=-0.12
Volume:=4110729
Cur:=13.49
Bid:=13.47
Ask:=13.64
High:=13.76
Change %:=-0.88

(teva)
Open:=46.28
Low:=46.0
Time:=16:19:43
Change:=0.1
Volume:=4897431
Cur:=46.64
Bid:=46.6
Ask:=46.75
High:=46.98
Change %:=0.21

(tfx)
Open:=60.62
Low:=60.2001
Time:=16:20:29
Change:=-1.01
Volume:=288407
Cur:=60.23
Bid:=55.32
Ask:=64.6
High:=61.175
Change %:=-1.65

(tg)
Open:=18.58
Low:=18.53
Time:=16:07:04
Change:=0.16
Volume:=55694
Cur:=19.06
Bid:=13.8
Ask:=23.61
High:=19.23
Change %:=0.85

(tgh)
Open:=25.69
Low:=25.42
Time:=7:52:03
Change:=-0.11
Volume:=119528
Cur:=25.95
Bid:=25.65
Ask:=26.56
High:=26.24
Change %:=-0.42

(tgi)
Open:=50.62
Low:=48.66
Time:=7:52:03
Change:=3.59
Volume:=1347288
Cur:=53.84
Bid:=52.01
Ask:=54.19
High:=54.42
Change %:=7.14

(thff)
Open:=32.51
Low:=32.51
Time:=15:50:01
Change:=0.3
Volume:=12826
Cur:=33.09
Bid:=32.1
Ask:=34.25
High:=33.49
Change %:=0.91

(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:=24.52
Low:=24.22
Time:=17:46:59
Change:=-0.18
Volume:=371471
Cur:=24.73
Bid:=24.36
Ask:=25.1
High:=25.06
Change %:=-0.72

(thrx)
Open:=21.75
Low:=20.8
Time:=16:57:38
Change:=-0.73
Volume:=444254
Cur:=21.38
Bid:=21.02
Ask:=21.92
High:=22.26
Change %:=-3.30

(tie)
Open:=17.68
Low:=17.35
Time:=7:52:03
Change:=-0.14
Volume:=1937004
Cur:=17.79
Bid:=17.6
Ask:=18.01
High:=17.98
Change %:=-0.78

(tif)
Open:=79.11
Low:=77.9243
Time:=7:52:03
Change:=0.17
Volume:=1803828
Cur:=79.59
Bid:=79.51
Ask:=79.99
High:=79.97
Change %:=0.21

(tiny)
Open:=5.02
Low:=5.02
Time:=15:50:01
Change:=0.02
Volume:=94709
Cur:=5.1
Bid:=5.02
Ask:=5.12
High:=5.1301
Change %:=0.39

(tisi)
Open:=26.7
Low:=26.0405
Time:=15:50:01
Change:=-0.28
Volume:=80604
Cur:=26.75
Bid:=26.21
Ask:=27.31
High:=27.2
Change %:=-1.04

(tjx)
Open:=54.82
Low:=54.56
Time:=7:52:03
Change:=0.09
Volume:=2484763
Cur:=55.3
Bid:=55.02
Ask:=55.87
High:=56.085
Change %:=0.16

(tklc)
Open:=7.78
Low:=7.66
Time:=15:50:01
Change:=-0.07
Volume:=658632
Cur:=7.85
Bid:=7.66
Ask:=8.19
High:=7.99
Change %:=-0.88

(tkr)
Open:=43.61
Low:=42.73
Time:=7:52:03
Change:=-0.37
Volume:=1452391
Cur:=43.67
Bid:=42.77
Ask:=44.53
High:=44.89
Change %:=-0.84

(tmp)
Open:=39.85
Low:=39.85
Time:=16:05:24
Change:=0.4
Volume:=21178
Cur:=40.4
Bid:=40.1
Ask:=40.7
High:=40.5
Change %:=1.00

(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:=41.26
Low:=41.26
Time:=17:00:02
Change:=-1.44
Volume:=147306
Cur:=42.81
Bid:=32.06
Ask:=54.45
High:=44.77
Change %:=-3.25

(tnk)
Open:=8.02
Low:=7.95
Time:=7:52:03
Change:=0.12
Volume:=314270
Cur:=8.19
Bid:=8.15
Ask:=8.5
High:=8.21
Change %:=1.49

(tpgi)
Open:=3.29
Low:=2.76
Time:=15:50:01
Change:=-0.17
Volume:=301056
Cur:=3.25
Bid:=2.06
Ask:=3.89
High:=3.32
Change %:=-4.97

(trad)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=22.4
Low:=22.21
Time:=17:35:04
Change:=0.41
Volume:=171459
Cur:=23.19
Bid:=22.51
Ask:=23.69
High:=23.46
Change %:=1.80

(trex)
Open:=20.58
Low:=20.32
Time:=7:52:03
Change:=0.19
Volume:=114868
Cur:=21.08
Bid:=20.49
Ask:=21.6
High:=21.56
Change %:=0.91

(trmk)
Open:=21.7
Low:=21.6
Time:=15:50:01
Change:=-0.08
Volume:=281283
Cur:=21.79
Bid:=21.2
Ask:=21.8
High:=22.0699
Change %:=-0.37

(trow)
Open:=55.74
Low:=55.42
Time:=15:50:01
Change:=0.39
Volume:=2590698
Cur:=56.8
Bid:=56.91
Ask:=57.38
High:=57.6
Change %:=0.69

(trv)
Open:=55.08
Low:=54.93
Time:=7:52:03
Change:=-0.37
Volume:=4644438
Cur:=55.13
Bid:=55.12
Ask:=55.27
High:=55.578
Change %:=-0.67

(tsn)
Open:=17.37
Low:=17.27
Time:=16:50:31
Change:=0.05
Volume:=4433964
Cur:=17.56
Bid:=17.51
Ask:=17.71
High:=17.83
Change %:=0.29

(tsra)
Open:=16.23
Low:=15.52
Time:=15:50:01
Change:=-0.79
Volume:=817844
Cur:=15.71
Bid:=15.6
Ask:=16.2
High:=16.29
Change %:=-4.79

(ttec)
Open:=19.72
Low:=19.52
Time:=15:50:01
Change:=-0.11
Volume:=177713
Cur:=19.79
Bid:=19.26
Ask:=20.31
High:=20.12
Change %:=-0.55

(ttek)
Open:=21.84
Low:=21.77
Time:=15:50:01
Change:=0.0
Volume:=309213
Cur:=22.0
Bid:=21.52
Ask:=22.01
High:=22.36
Change %:=0.00

(tti)
Open:=12.58
Low:=12.49
Time:=16:38:30
Change:=0.08
Volume:=792913
Cur:=12.87
Bid:=12.52
Ask:=13.27
High:=12.88
Change %:=0.63

(tues)
Open:=4.05
Low:=4.02
Time:=16:41:23
Change:=0.19
Volume:=259335
Cur:=4.3
Bid:=3.5
Ask:=4.48
High:=4.31
Change %:=4.62

(tvl)
Open:=4.16
Low:=4.01
Time:=17:03:47
Change:=-0.14
Volume:=193416
Cur:=4.1
Bid:=4.03
Ask:=4.53
High:=4.42
Change %:=-3.30

(tw)
Open:=61.77
Low:=60.77
Time:=7:52:03
Change:=-1.31
Volume:=164380
Cur:=61.15
Bid:=49.1
Ask:=72.68
High:=61.77
Change %:=-2.10

(twin)
Open:=36.97
Low:=36.64
Time:=15:50:01
Change:=0.93
Volume:=70829
Cur:=38.0
Bid:=29.54
Ask:=47.11
High:=38.76
Change %:=2.51

(two)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.53
Low:=35.15
Time:=17:27:08
Change:=-0.6
Volume:=8305844
Cur:=35.16
Bid:=35.04
Ask:=35.33
High:=35.96
Change %:=-1.68

(txn)
Open:=29.82
Low:=29.68
Time:=7:52:03
Change:=-0.37
Volume:=13037518
Cur:=29.75
Bid:=29.76
Ask:=29.89
High:=30.17
Change %:=-1.23

(txt)
Open:=22.89
Low:=22.5
Time:=16:47:34
Change:=0.12
Volume:=5392732
Cur:=23.13
Bid:=23.03
Ask:=23.35
High:=23.42
Change %:=0.52

(tyl)
Open:=25.12
Low:=24.78
Time:=7:52:03
Change:=0.03
Volume:=218263
Cur:=25.49
Bid:=24.81
Ask:=26.05
High:=25.94
Change %:=0.12

(ueic)
Open:=22.58
Low:=22.16
Time:=15:50:01
Change:=0.64
Volume:=32442
Cur:=23.41
Bid:=18.27
Ask:=24.37
High:=23.5
Change %:=2.81

(ufcs)
Open:=16.73
Low:=16.68
Time:=16:20:04
Change:=0.21
Volume:=92759
Cur:=17.15
Bid:=12.57
Ask:=17.88
High:=17.4682
Change %:=1.24

(ufpi)
Open:=28.82
Low:=28.75
Time:=17:03:30
Change:=0.22
Volume:=83171
Cur:=29.47
Bid:=29.22
Ask:=29.7
High:=29.75
Change %:=0.75

(ufs)
Open:=81.0
Low:=78.12
Time:=7:52:03
Change:=-2.44
Volume:=1499939
Cur:=79.95
Bid:=79.01
Ask:=81.99
High:=81.13
Change %:=-2.96

(ugi)
Open:=30.0
Low:=29.56
Time:=16:33:11
Change:=0.08
Volume:=1077387
Cur:=30.3
Bid:=29.62
Ask:=31.01
High:=30.53
Change %:=0.26

(uhs)
Open:=49.47
Low:=48.6705
Time:=17:17:52
Change:=-0.31
Volume:=1780403
Cur:=49.64
Bid:=48.9
Ask:=50.3
High:=50.36
Change %:=-0.62

(uil)
Open:=31.98
Low:=31.86
Time:=16:59:53
Change:=-0.29
Volume:=330132
Cur:=31.93
Bid:=31.46
Ask:=32.58
High:=32.18
Change %:=-0.90

(ulta)
Open:=61.74
Low:=60.78
Time:=17:20:15
Change:=0.25
Volume:=669101
Cur:=63.03
Bid:=63.01
Ask:=64.04
High:=63.48
Change %:=0.40

(ulti)
Open:=53.8
Low:=53.18
Time:=17:39:45
Change:=-0.11
Volume:=112807
Cur:=54.38
Bid:=53.72
Ask:=55.06
High:=55.04
Change %:=-0.20

(umbf)
Open:=40.7
Low:=40.7
Time:=17:18:45
Change:=0.33
Volume:=110994
Cur:=41.5
Bid:=41.33
Ask:=41.84
High:=41.68
Change %:=0.80

(umh)
Open:=10.84
Low:=10.66
Time:=16:19:44
Change:=-0.22
Volume:=20636
Cur:=10.68
Bid:=10.1
Ask:=16.0
High:=10.88
Change %:=-2.02

(umpq)
Open:=11.28
Low:=11.2
Time:=17:35:01
Change:=-0.06
Volume:=857141
Cur:=11.36
Bid:=10.98
Ask:=11.64
High:=11.46
Change %:=-0.53

(unca)
Open:=
Low:=
Time:=2:06:08
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=42.16
Low:=41.59
Time:=16:29:10
Change:=-0.73
Volume:=240722
Cur:=41.75
Bid:=41.51
Ask:=41.8
High:=42.17
Change %:=-1.72

(unp)
Open:=101.89
Low:=100.59
Time:=16:32:05
Change:=-0.69
Volume:=3010278
Cur:=102.48
Bid:=102.02
Ask:=103.7
High:=103.3
Change %:=-0.67

(untd)
Open:=5.96
Low:=5.89
Time:=16:24:12
Change:=-0.05
Volume:=668470
Cur:=5.97
Bid:=5.92
Ask:=6.08
High:=6.14
Change %:=-0.83

(upl)
Open:=46.44
Low:=46.16
Time:=7:52:03
Change:=-0.18
Volume:=1286298
Cur:=46.82
Bid:=45.84
Ask:=47.73
High:=47.57
Change %:=-0.38

(ups)
Open:=68.64
Low:=68.36
Time:=16:43:28
Change:=0.08
Volume:=6220798
Cur:=69.22
Bid:=68.91
Ask:=69.86
High:=69.68
Change %:=0.12

(urbn)
Open:=32.34
Low:=31.95
Time:=15:50:01
Change:=-0.04
Volume:=2359843
Cur:=32.54
Bid:=32.54
Ask:=33.31
High:=32.97
Change %:=-0.12

(uri)
Open:=22.84
Low:=22.05
Time:=7:52:03
Change:=-0.26
Volume:=2941136
Cur:=23.01
Bid:=22.42
Ask:=23.48
High:=23.35
Change %:=-1.12

(urs)
Open:=40.55
Low:=40.34
Time:=16:44:27
Change:=-0.29
Volume:=532567
Cur:=40.83
Bid:=40.67
Ask:=41.26
High:=41.32
Change %:=-0.71

(usap)
Open:=45.02
Low:=41.83
Time:=15:50:01
Change:=-1.28
Volume:=246446
Cur:=44.69
Bid:=42.06
Ask:=47.1
High:=45.36
Change %:=-2.78

(usb)
Open:=25.85
Low:=25.72
Time:=7:52:03
Change:=-0.04
Volume:=15234241
Cur:=26.06
Bid:=26.0
Ask:=26.1
High:=26.33
Change %:=-0.15

(usph)
Open:=23.51
Low:=23.16
Time:=15:50:01
Change:=0.35
Volume:=24315
Cur:=24.08
Bid:=17.64
Ask:=24.15
High:=24.29
Change %:=1.47

(utek)
Open:=26.32
Low:=25.24
Time:=15:50:01
Change:=-0.27
Volume:=329635
Cur:=26.35
Bid:=25.72
Ask:=26.35
High:=26.65
Change %:=-1.01

(uti)
Open:=17.62
Low:=17.04
Time:=7:52:03
Change:=-0.52
Volume:=108627
Cur:=17.3
Bid:=16.78
Ask:=17.75
High:=17.62
Change %:=-2.92

(utr)
Open:=27.63
Low:=27.44
Time:=17:00:05
Change:=0.25
Volume:=157012
Cur:=28.17
Bid:=22.46
Ask:=33.27
High:=28.44
Change %:=0.90

(utx)
Open:=82.19
Low:=81.5
Time:=7:52:03
Change:=-0.08
Volume:=4802151
Cur:=82.84
Bid:=82.87
Ask:=83.23
High:=83.73
Change %:=-0.10

(uve)
Open:=4.27
Low:=4.15
Time:=17:30:40
Change:=-0.07
Volume:=214264
Cur:=4.27
Bid:=4.1
Ask:=4.56
High:=4.339
Change %:=-1.61

(uvv)
Open:=36.34
Low:=36.28
Time:=17:35:01
Change:=-0.05
Volume:=164771
Cur:=36.72
Bid:=36.01
Ask:=37.47
High:=36.85
Change %:=-0.14

(vcbi)
Open:=6.34
Low:=6.27
Time:=17:35:02
Change:=-0.06
Volume:=142731
Cur:=6.35
Bid:=5.99
Ask:=6.64
High:=6.4
Change %:=-0.94

(vci)
Open:=27.34
Low:=26.72
Time:=16:20:12
Change:=-0.95
Volume:=1614121
Cur:=26.8
Bid:=26.15
Ask:=27.42
High:=27.66
Change %:=-3.42

(vgr)
Open:=17.5
Low:=17.27
Time:=16:28:22
Change:=-0.1
Volume:=268834
Cur:=17.51
Bid:=17.5
Ask:=17.99
High:=17.66
Change %:=-0.57

(vlccf)
Open:=20.4
Low:=20.26
Time:=15:50:01
Change:=-0.1
Volume:=71373
Cur:=20.59
Bid:=20.56
Ask:=21.1
High:=20.62
Change %:=-0.48

(vlgea)
Open:=27.35
Low:=26.88
Time:=16:00:24
Change:=-0.63
Volume:=7537
Cur:=26.88
Bid:=26.76
Ask:=27.59
High:=27.35
Change %:=-2.29

(vmed)
Open:=26.46
Low:=26.05
Time:=16:19:20
Change:=-0.3
Volume:=4743750
Cur:=26.46
Bid:=25.91
Ask:=27.07
High:=26.68
Change %:=-1.12

(vnda)
Open:=7.2
Low:=7.1401
Time:=15:50:01
Change:=-0.08
Volume:=72567
Cur:=7.18
Bid:=7.01
Ask:=7.21
High:=7.3
Change %:=-1.10

(vocs)
Open:=28.38
Low:=27.46
Time:=15:50:01
Change:=-0.07
Volume:=114369
Cur:=28.57
Bid:=27.91
Ask:=29.24
High:=29.19
Change %:=-0.24

(vod)
Open:=28.1
Low:=27.8395
Time:=16:20:20
Change:=1.25
Volume:=17957622
Cur:=28.1
Bid:=28.3
Ask:=28.54
High:=28.555
Change %:=4.66

(volc)
Open:=30.82
Low:=30.15
Time:=15:50:01
Change:=0.36
Volume:=801379
Cur:=31.41
Bid:=30.67
Ask:=32.1
High:=31.52
Change %:=1.16

(vpfg)
Open:=12.67
Low:=12.67
Time:=15:50:01
Change:=0.32
Volume:=309678
Cur:=13.02
Bid:=12.63
Ask:=13.47
High:=13.44
Change %:=2.52

(vphm)
Open:=18.11
Low:=17.53
Time:=17:33:18
Change:=-0.33
Volume:=1095206
Cur:=18.08
Bid:=17.57
Ask:=18.24
High:=18.26
Change %:=-1.79

(vrad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=31.63
Low:=31.05
Time:=15:50:01
Change:=-0.815
Volume:=4777436
Cur:=31.21
Bid:=31.23
Ask:=31.63
High:=31.97
Change %:=-2.54

(vrtx)
Open:=49.89
Low:=48.45
Time:=15:50:01
Change:=3.88
Volume:=4951681
Cur:=51.86
Bid:=51.59
Ask:=52.78
High:=52.63
Change %:=8.09

(vrx)
Open:=54.59
Low:=53.88
Time:=7:52:03
Change:=-0.38
Volume:=2359579
Cur:=55.03
Bid:=54.04
Ask:=57.79
High:=55.28
Change %:=-0.69

(vsec)
Open:=21.9
Low:=21.05
Time:=16:41:51
Change:=-1.0
Volume:=18850
Cur:=21.05
Bid:=21.05
Ask:=46.0
High:=22.0
Change %:=-4.54

(vz)
Open:=35.31
Low:=34.87
Time:=7:52:03
Change:=-0.37
Volume:=16421730
Cur:=35.29
Bid:=35.29
Ask:=35.3
High:=35.74
Change %:=-1.04

(wab)
Open:=63.62
Low:=62.99
Time:=16:52:48
Change:=-0.47
Volume:=345928
Cur:=64.52
Bid:=64.27
Ask:=65.24
High:=65.21
Change %:=-0.72

(wash)
Open:=22.55
Low:=22.54
Time:=16:20:13
Change:=0.02
Volume:=48554
Cur:=22.78
Bid:=22.61
Ask:=23.74
High:=23.36
Change %:=0.09

(wat)
Open:=86.63
Low:=86.07
Time:=17:04:51
Change:=0.42
Volume:=1179831
Cur:=87.89
Bid:=87.47
Ask:=88.83
High:=88.88
Change %:=0.48

(wbc)
Open:=61.37
Low:=61.0
Time:=7:52:03
Change:=0.59
Volume:=950268
Cur:=63.05
Bid:=62.02
Ask:=63.0
High:=63.75
Change %:=0.94

(wbsn)
Open:=22.55
Low:=22.2726
Time:=16:56:17
Change:=-0.22
Volume:=329760
Cur:=22.68
Bid:=22.21
Ask:=22.98
High:=23.18
Change %:=-0.96

(wcrx)
Open:=21.07
Low:=20.71
Time:=15:50:01
Change:=-0.17
Volume:=1518089
Cur:=21.02
Bid:=21.06
Ask:=21.55
High:=21.27
Change %:=-0.80

(wern)
Open:=23.59
Low:=23.31
Time:=16:39:55
Change:=-0.23
Volume:=503671
Cur:=23.55
Bid:=22.92
Ask:=23.58
High:=23.85
Change %:=-0.97

(weys)
Open:=23.01
Low:=23.01
Time:=15:50:01
Change:=-0.21
Volume:=7544
Cur:=23.16
Bid:=22.25
Ask:=24.0
High:=23.92
Change %:=-0.90

(wfd)
Open:=8.05
Low:=7.88
Time:=16:21:49
Change:=-0.07
Volume:=32755
Cur:=8.1
Bid:=7.91
Ask:=8.89
High:=8.21
Change %:=-0.86

(wfm)
Open:=66.09
Low:=65.57
Time:=16:20:08
Change:=-0.44
Volume:=2066880
Cur:=66.7
Bid:=66.73
Ask:=67.49
High:=67.44
Change %:=-0.66

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

(wgo)
Open:=8.34
Low:=8.26
Time:=16:26:42
Change:=-0.03
Volume:=318300
Cur:=8.39
Bid:=8.14
Ask:=8.7
High:=8.69
Change %:=-0.36

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

(win)
Open:=12.2
Low:=11.82
Time:=16:38:05
Change:=-0.05
Volume:=5695468
Cur:=12.21
Bid:=12.15
Ask:=12.24
High:=12.28
Change %:=-0.41

(wina)
Open:=44.11
Low:=43.99
Time:=15:50:01
Change:=0.46
Volume:=6097
Cur:=45.21
Bid:=32.67
Ask:=56.15
High:=45.84
Change %:=1.03

(wlk)
Open:=49.75
Low:=49.01
Time:=17:36:17
Change:=1.75
Volume:=757731
Cur:=51.75
Bid:=50.99
Ask:=52.51
High:=51.88
Change %:=3.50

(wll)
Open:=55.17
Low:=54.85
Time:=16:24:12
Change:=2.84
Volume:=5574750
Cur:=58.6
Bid:=57.59
Ask:=61.86
High:=59.96
Change %:=5.09

(wlt)
Open:=122.21
Low:=120.02
Time:=7:52:03
Change:=-0.74
Volume:=1500857
Cur:=122.57
Bid:=120.99
Ask:=122.39
High:=124.0999
Change %:=-0.60

(wmt)
Open:=52.78
Low:=52.665
Time:=7:52:03
Change:=-0.28
Volume:=13053640
Cur:=52.71
Bid:=52.78
Ask:=52.86
High:=53.15
Change %:=-0.53

(wnr)
Open:=19.77
Low:=19.373
Time:=16:54:04
Change:=0.32
Volume:=3570711
Cur:=20.43
Bid:=20.23
Ask:=20.45
High:=20.5
Change %:=1.59

(wor)
Open:=20.69
Low:=20.44
Time:=16:23:22
Change:=0.01
Volume:=844005
Cur:=20.97
Bid:=20.42
Ask:=21.49
High:=21.2
Change %:=0.05

(wr)
Open:=25.94
Low:=25.56
Time:=17:23:19
Change:=-0.21
Volume:=959713
Cur:=25.81
Bid:=25.56
Ask:=26.43
High:=26.01
Change %:=-0.81

(wrc)
Open:=52.66
Low:=51.71
Time:=7:52:03
Change:=0.09
Volume:=1620939
Cur:=53.3
Bid:=42.82
Ask:=63.48
High:=54.35
Change %:=0.17

(wri)
Open:=25.44
Low:=25.12
Time:=17:31:22
Change:=0.02
Volume:=854310
Cur:=25.72
Bid:=25.13
Ask:=26.37
High:=25.9
Change %:=0.08

(wsbc)
Open:=19.97
Low:=19.64
Time:=15:50:01
Change:=0.35
Volume:=80180
Cur:=20.55
Bid:=18.31
Ask:=21.44
High:=20.62
Change %:=1.73

(wso)
Open:=58.42
Low:=58.4118
Time:=17:36:17
Change:=0.02
Volume:=292027
Cur:=59.18
Bid:=58.56
Ask:=59.8
High:=59.9
Change %:=0.03

(wts)
Open:=32.66
Low:=32.55
Time:=17:15:42
Change:=0.42
Volume:=286606
Cur:=33.53
Bid:=33.37
Ask:=33.89
High:=34.01
Change %:=1.27

(wtsla)
Open:=4.72
Low:=4.67
Time:=16:25:35
Change:=0.1
Volume:=1227602
Cur:=4.89
Bid:=4.52
Ask:=4.98
High:=4.995
Change %:=2.09

(wwon)
Open:=5.75
Low:=5.68
Time:=16:20:18
Change:=-0.09
Volume:=5357
Cur:=5.68
Bid:=4.1
Ask:=11.99
High:=5.85
Change %:=-1.56

(wynn)
Open:=153.34
Low:=149.68
Time:=16:20:40
Change:=-1.75
Volume:=2520908
Cur:=153.68
Bid:=153.0
Ask:=153.83
High:=155.25
Change %:=-1.13

(xco)
Open:=16.12
Low:=15.9
Time:=16:42:42
Change:=-0.36
Volume:=2881950
Cur:=15.91
Bid:=15.81
Ask:=16.35
High:=16.4
Change %:=-2.21

(xec)
Open:=86.45
Low:=86.27
Time:=17:24:55
Change:=-0.07
Volume:=728010
Cur:=88.12
Bid:=79.34
Ask:=100.0
High:=88.66
Change %:=-0.08

(xlnx)
Open:=31.87
Low:=31.61
Time:=16:16:49
Change:=0.0
Volume:=5670464
Cur:=32.1
Bid:=31.83
Ask:=32.14
High:=32.49
Change %:=0.00

(xnpt)
Open:=7.02
Low:=6.75
Time:=17:24:45
Change:=0.03
Volume:=339993
Cur:=7.09
Bid:=6.78
Ask:=7.1
High:=7.145
Change %:=0.42

(xom)
Open:=80.79
Low:=79.76
Time:=7:52:03
Change:=-1.67
Volume:=26339917
Cur:=79.79
Bid:=79.89
Ask:=79.95
High:=80.88
Change %:=-2.05

(xprt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=37.49
Low:=37.16
Time:=15:50:01
Change:=0.185
Volume:=2060638
Cur:=37.89
Bid:=37.7
Ask:=38.27
High:=38.45
Change %:=0.49

(xrit)
Open:=4.73
Low:=4.7
Time:=15:50:01
Change:=0.06
Volume:=31906
Cur:=4.86
Bid:=3.46
Ask:=6.02
High:=4.87
Change %:=1.25

(xtxi)
Open:=14.31
Low:=14.0001
Time:=15:50:01
Change:=0.11
Volume:=796471
Cur:=14.6
Bid:=14.61
Ask:=14.96
High:=14.9599
Change %:=0.76

(xxia)
Open:=9.99
Low:=9.84
Time:=15:50:01
Change:=-0.16
Volume:=488655
Cur:=10.0
Bid:=9.72
Ask:=10.3
High:=10.16
Change %:=-1.57

(yhoo)
Open:=13.89
Low:=13.04
Time:=16:19:05
Change:=-0.4
Volume:=67602759
Cur:=13.1
Bid:=13.07
Ask:=13.08
High:=14.07
Change %:=-2.96

(ysi)
Open:=10.54
Low:=10.44
Time:=16:46:36
Change:=-0.01
Volume:=727215
Cur:=10.65
Bid:=10.24
Ask:=11.0
High:=10.71
Change %:=-0.09

(yum)
Open:=51.95
Low:=51.89
Time:=7:52:03
Change:=0.14
Volume:=4175838
Cur:=52.82
Bid:=52.71
Ask:=52.95
High:=53.23
Change %:=0.27

(zbra)
Open:=39.92
Low:=39.38
Time:=16:39:40
Change:=-0.21
Volume:=187604
Cur:=40.0
Bid:=39.84
Ask:=40.47
High:=40.44
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:=5.38
Low:=5.34
Time:=16:58:22
Change:=-0.03
Volume:=473213
Cur:=5.44
Bid:=1.0
Ask:=5.9
High:=5.5
Change %:=-0.55

(zixi)
Open:=3.75
Low:=3.65
Time:=15:50:01
Change:=-0.02
Volume:=1396145
Cur:=3.84
Bid:=3.58
Ask:=3.85
High:=3.9
Change %:=-0.52

(zoll)
Open:=64.9
Low:=64.215
Time:=15:50:01
Change:=14.27
Volume:=1672112
Cur:=69.66
Bid:=68.6
Ask:=69.55
High:=70.26
Change %:=25.76

