Symbol | Open | High | Low | Close | Percent | Change | Volume | CWT | 56.81 | 56.89 | 56.06 | 56.34 | -1.26 | -0.72 | 279769 | BODY | 0.45 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00 | 277393 | CHH | 117.99 | 118.72 | 116.66 | 117.17 | -0.74 | -0.87 | 276415 | PNM | 46.52 | 46.83 | 46.10 | 46.32 | -0.28 | -0.13 | 276100 | TLYS | 6.73 | 6.82 | 6.60 | 6.62 | -1.63 | -0.11 | 275817 | AMRC | 48.15 | 48.15 | 45.84 | 47.14 | -1.71 | -0.82 | 275808 | QTWO | 28.33 | 28.58 | 27.74 | 27.91 | -1.06 | -0.30 | 275804 | HCC | 35.82 | 36.29 | 35.41 | 35.90 | 0.56 | 0.20 | 275600 | BNED | 1.13 | 1.17 | 1.10 | 1.12 | -2.61 | -0.03 | 275600 | CPSR-WS | 9.94 | 9.94 | 9.92 | 9.93 | 0.00 | 0.00 | 275102 | KMPR | 46.19 | 46.63 | 45.51 | 45.72 | -1.42 | -0.66 | 275000 | WSR | 9.50 | 9.67 | 9.50 | 9.61 | 1.80 | 0.17 | 273700 | BKE | 34.16 | 34.22 | 33.44 | 33.71 | -0.74 | -0.25 | 273011 | ESNT | 46.58 | 46.83 | 46.36 | 46.60 | -0.26 | -0.12 | 271938 | ACCO | 5.22 | 5.23 | 5.06 | 5.06 | -3.44 | -0.18 | 271696 | NJR | 50.24 | 50.24 | 49.60 | 49.83 | -0.95 | -0.48 | 271500 | ITGR | 83.89 | 84.52 | 83.47 | 83.68 | -0.21 | -0.18 | 271000 | INSP | 311.12 | 315.54 | 305.77 | 307.00 | -0.59 | -1.82 | 269924 | APSG-WT | 0.99 | 1.05 | 0.96 | 1.00 | 4.17 | 0.04 | 269508 | MAN | 76.57 | 76.85 | 75.66 | 76.47 | -0.20 | -0.15 | 269400 | SR | 66.62 | 66.62 | 65.68 | 66.09 | -1.81 | -1.22 | 268500 | MIN | 2.87 | 2.88 | 2.84 | 2.87 | 0.35 | 0.01 | 268100 | BSM | 16.15 | 16.34 | 15.97 | 16.08 | -0.99 | -0.16 | 267500 | MLI | 84.81 | 85.06 | 83.21 | 83.50 | -1.67 | -1.42 | 266866 | WST | 350.52 | 351.00 | 347.94 | 348.28 | -0.42 | -1.47 | 266371 | TGH | 39.35 | 39.35 | 38.90 | 39.06 | -0.43 | -0.17 | 265500 | HRI | 122.85 | 122.98 | 119.81 | 120.35 | -1.62 | -1.98 | 265300 | UIS | 4.20 | 4.22 | 4.14 | 4.15 | -1.19 | -0.05 | 265008 | LNFA | 12.85 | 12.99 | 10.20 | 10.95 | -23.96 | -3.45 | 264833 | MODN | 32.53 | 32.71 | 32.08 | 32.33 | -0.25 | -0.08 | 262383 | STAR | 27.82 | 28.26 | 27.46 | 27.72 | -0.43 | -0.12 | 262353 | NGG | 67.14 | 67.38 | 66.89 | 67.26 | 0.42 | 0.28 | 261748 | AWI | 66.92 | 67.14 | 66.44 | 66.55 | -0.63 | -0.42 | 261600 | NTST | 18.40 | 18.52 | 18.34 | 18.49 | 0.27 | 0.05 | 260580 | RACE | 297.40 | 298.89 | 296.62 | 297.80 | -0.15 | -0.44 | 260390 | COOK | 4.13 | 4.17 | 4.05 | 4.11 | 0.00 | 0.00 | 260300 | GLEO | 8.27 | 8.29 | 7.81 | 8.19 | 0.12 | 0.01 | 259300 | NGVT | 52.88 | 53.94 | 52.33 | 53.90 | 1.66 | 0.88 | 257000 | EME | 175.20 | 175.54 | 172.83 | 174.59 | -1.09 | -1.93 | 255417 | TWND-WS | 0.51 | 0.51 | 0.48 | 0.48 | -95.12 | -9.35 | 255276 | MSGS-W | 160.61 | 164.79 | 159.79 | 164.72 | 2.18 | 3.51 | 255057 | BBLN-WS | 6.50 | 6.80 | 6.18 | 6.35 | -1.24 | -0.08 | 252616 | TFII | 107.97 | 108.16 | 104.88 | 105.00 | -2.49 | -2.68 | 252600 | IEX | 208.05 | 208.05 | 204.91 | 206.86 | -0.28 | -0.58 | 251800 | GLT | 3.29 | 3.30 | 3.16 | 3.16 | -4.82 | -0.16 | 251400 | STE | 207.04 | 207.45 | 205.18 | 206.98 | 0.37 | 0.77 | 250300 | SI | 1.02 | 1.05 | 0.98 | 1.03 | 0.00 | 0.00 | 249916 | MCB | 37.25 | 38.18 | 35.73 | 35.82 | -4.33 | -1.62 | 249485 | PBH | 58.05 | 58.35 | 57.73 | 57.77 | -0.82 | -0.48 | 247174 | FRT | 96.40 | 96.40 | 95.60 | 96.14 | 0.03 | 0.03 | 246740 | |
|