Symbol | Open | High | Low | Close | Percent | Change | Volume | STPC-WS | 10.04 | 10.08 | 9.85 | 9.87 | -1.40 | -0.14 | 371989 | NSP | 125.32 | 128.91 | 125.32 | 127.03 | 1.10 | 1.38 | 371700 | H | 116.23 | 116.52 | 114.81 | 115.61 | -0.36 | -0.42 | 371692 | DPZ | 299.75 | 300.79 | 296.50 | 298.07 | -0.61 | -1.83 | 371111 | AEL | 42.63 | 42.76 | 42.32 | 42.45 | 0.14 | 0.06 | 370746 | LGF-A | 10.07 | 10.19 | 9.85 | 9.94 | -1.58 | -0.16 | 369564 | RBC | 213.50 | 214.77 | 209.15 | 211.29 | -0.87 | -1.85 | 369400 | RPM | 82.92 | 83.29 | 82.40 | 82.93 | -0.43 | -0.36 | 368796 | ABM | 47.11 | 47.11 | 46.03 | 46.38 | -1.59 | -0.75 | 367695 | MUX | 8.04 | 8.04 | 7.53 | 7.56 | -5.14 | -0.41 | 367500 | TM | 148.00 | 149.14 | 147.91 | 148.64 | 1.21 | 1.78 | 366600 | MLM | 426.24 | 428.05 | 422.48 | 427.26 | 0.44 | 1.86 | 365757 | AMP | 315.00 | 315.88 | 311.00 | 314.35 | -0.05 | -0.16 | 364327 | AVNT | 39.58 | 39.58 | 38.93 | 39.26 | -1.36 | -0.54 | 363426 | CMO | 16.55 | 16.58 | 16.36 | 16.41 | -4.04 | -0.69 | 362742 | ABB | 38.00 | 38.26 | 37.91 | 38.25 | 0.71 | 0.27 | 361123 | BUR | 13.23 | 13.29 | 13.08 | 13.15 | -0.38 | -0.05 | 359995 | HII | 217.01 | 217.66 | 214.33 | 215.31 | -0.55 | -1.20 | 359900 | FAF | 56.44 | 56.54 | 55.83 | 56.23 | -0.81 | -0.46 | 357300 | BCC | 78.21 | 78.21 | 77.13 | 77.60 | -1.15 | -0.90 | 357300 | WEX | 178.92 | 181.47 | 178.02 | 180.51 | 1.15 | 2.06 | 356900 | OFC | 24.03 | 24.22 | 23.92 | 24.03 | -0.21 | -0.05 | 356871 | ITT | 86.67 | 86.67 | 85.17 | 85.99 | -0.60 | -0.52 | 356746 | RS | 246.89 | 247.93 | 244.91 | 246.62 | -0.30 | -0.73 | 356375 | XPRO | 18.54 | 18.75 | 18.27 | 18.45 | -0.70 | -0.13 | 355769 | AN | 145.23 | 146.16 | 141.53 | 141.97 | -2.24 | -3.26 | 355146 | BR | 154.13 | 154.13 | 152.47 | 153.84 | -0.10 | -0.15 | 354800 | CNNE | 20.14 | 20.20 | 19.88 | 19.98 | -0.65 | -0.13 | 354425 | BMO | 87.70 | 88.16 | 87.05 | 87.17 | -0.71 | -0.62 | 354300 | PKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 354257 | NR | 4.29 | 4.31 | 4.21 | 4.22 | -3.65 | -0.16 | 352800 | CFR | 109.55 | 110.38 | 108.76 | 109.57 | -0.45 | -0.49 | 352700 | EPC | 42.09 | 42.17 | 41.51 | 41.64 | -1.40 | -0.59 | 352200 | WRE | 18.14 | 18.39 | 17.90 | 18.04 | -0.39 | -0.07 | 352037 | FDS | 404.20 | 405.57 | 395.63 | 397.58 | -1.45 | -5.87 | 350343 | TG | 7.48 | 7.48 | 7.17 | 7.32 | -2.66 | -0.20 | 350000 | FSS | 60.39 | 60.45 | 59.63 | 60.12 | -1.00 | -0.61 | 347656 | PWR | 182.99 | 183.57 | 181.70 | 182.83 | -0.29 | -0.54 | 347100 | CEIX | 62.70 | 63.78 | 62.07 | 62.98 | 0.51 | 0.32 | 346517 | BANC | 12.76 | 12.80 | 12.55 | 12.62 | -1.25 | -0.16 | 346073 | GCO | 21.59 | 22.27 | 20.37 | 20.99 | -2.87 | -0.62 | 345900 | ACRE | 10.00 | 10.00 | 9.88 | 9.96 | -0.40 | -0.04 | 344600 | SD | 14.78 | 14.92 | 14.47 | 14.57 | -2.67 | -0.40 | 344200 | ACEL-WS | 12.47 | 13.13 | 12.40 | 12.79 | 2.98 | 0.37 | 342182 | TDY | 397.49 | 397.49 | 391.12 | 391.99 | -1.21 | -4.82 | 341537 | OWLT | 0.21 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 340800 | SWX | 62.54 | 62.54 | 61.60 | 62.25 | -0.30 | -0.19 | 340295 | OWLT-WS | 3.04 | 3.14 | 3.01 | 3.01 | -0.33 | -0.01 | 338372 | HEI | 165.62 | 165.62 | 162.00 | 163.61 | -0.64 | -1.06 | 338292 | BLK | 682.39 | 686.45 | 677.27 | 684.40 | 0.56 | 3.82 | 338040 | |
|