Symbol | Open | High | Low | Close | Percent | Change | Volume | OEC | 25.42 | 25.42 | 24.44 | 24.55 | -3.42 | -0.87 | 246600 | FUL | 66.48 | 66.48 | 65.18 | 65.55 | -1.90 | -1.27 | 246247 | ACND | 8.35 | 8.90 | 8.03 | 8.18 | -1.80 | -0.15 | 245714 | MTAL | 10.32 | 10.50 | 10.32 | 10.42 | 0.68 | 0.07 | 245700 | JPM-P-M | 18.06 | 18.09 | 17.88 | 17.96 | -0.44 | -0.08 | 245299 | CRHC-WS | 0.69 | 0.75 | 0.65 | 0.75 | -8.54 | -0.07 | 245100 | BRC | 49.91 | 49.98 | 49.24 | 49.26 | -1.30 | -0.65 | 245072 | AGS | 6.06 | 6.10 | 5.95 | 6.09 | 0.66 | 0.04 | 244812 | BTZ | 10.18 | 10.18 | 10.06 | 10.13 | -0.49 | -0.05 | 244500 | PSFE-WT | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 243580 | ASGN | 72.72 | 73.31 | 72.04 | 72.53 | -0.25 | -0.18 | 243426 | VAC | 131.43 | 131.92 | 128.91 | 129.59 | -1.24 | -1.63 | 242576 | WSO | 350.00 | 352.69 | 345.05 | 351.83 | 0.76 | 2.66 | 242500 | CMP | 35.30 | 35.71 | 34.93 | 35.50 | 0.28 | 0.10 | 242375 | TBI | 18.13 | 18.14 | 17.80 | 17.94 | -1.75 | -0.32 | 241118 | MPLN-WS | 1.10 | 1.26 | 1.10 | 1.19 | -1.65 | -0.02 | 240609 | AAN | 14.37 | 14.39 | 13.87 | 13.98 | -2.98 | -0.43 | 240000 | PRPB | 8.50 | 9.51 | 8.14 | 9.35 | 9.10 | 0.78 | 239969 | ICNC-U | 9.87 | 9.90 | 9.87 | 9.90 | 0.30 | 0.03 | 239891 | KB | 38.54 | 38.54 | 38.28 | 38.51 | 2.47 | 0.93 | 239700 | CTEST | 25.00 | 25.04 | 18.04 | 25.04 | 0.00 | 0.00 | 239600 | DLX | 17.09 | 17.32 | 16.98 | 17.15 | -1.44 | -0.25 | 238388 | ZYME | 8.74 | 8.77 | 8.44 | 8.52 | -2.41 | -0.21 | 238230 | ATHN-U | 9.98 | 9.98 | 9.96 | 9.96 | -0.10 | -0.01 | 238192 | ATHN-WS | 9.98 | 9.98 | 9.96 | 9.96 | -0.10 | -0.01 | 238187 | BKSY-WS | 1.07 | 1.07 | 0.77 | 0.80 | -18.37 | -0.18 | 237955 | MTH | 128.69 | 130.66 | 127.41 | 129.67 | 0.97 | 1.24 | 237886 | NBR | 104.82 | 107.02 | 101.71 | 102.34 | -2.79 | -2.94 | 237500 | GOLF | 49.58 | 50.35 | 49.43 | 49.95 | 1.09 | 0.54 | 237482 | GMS | 68.49 | 68.50 | 67.63 | 68.01 | -0.96 | -0.66 | 236900 | BV | 7.33 | 7.33 | 7.22 | 7.28 | -1.09 | -0.08 | 236300 | MBAC-WS | 1.02 | 1.04 | 1.00 | 1.00 | -89.85 | -8.85 | 235840 | ADEX-U | 9.85 | 9.87 | 9.82 | 9.87 | 0.00 | 0.00 | 235019 | ADEX-WS | 9.85 | 9.87 | 9.82 | 9.87 | 0.00 | 0.00 | 235019 | NTB | 27.79 | 27.93 | 27.34 | 27.43 | -1.54 | -0.43 | 234692 | LRN | 41.78 | 41.88 | 41.20 | 41.26 | -0.72 | -0.30 | 234100 | FLNG | 30.43 | 30.51 | 30.16 | 30.26 | 0.20 | 0.06 | 233600 | RGA | 144.67 | 145.53 | 143.61 | 144.29 | -0.21 | -0.31 | 232800 | GMRE | 9.26 | 9.26 | 9.14 | 9.24 | -0.11 | -0.01 | 230535 | TSLX | 18.95 | 18.99 | 18.89 | 18.93 | 0.00 | 0.00 | 230400 | FICO | 769.67 | 779.74 | 765.40 | 774.71 | 1.05 | 8.02 | 229238 | SUNL | 0.42 | 0.43 | 0.37 | 0.38 | -7.32 | -0.03 | 228968 | AMPY | 7.25 | 7.29 | 7.09 | 7.16 | -1.51 | -0.11 | 228931 | HLLY-WS | 11.92 | 12.21 | 11.74 | 12.13 | 0.75 | 0.09 | 228527 | SEAH-WS | 2.24 | 2.26 | 2.09 | 2.09 | -5.43 | -0.12 | 227883 | GLOP | 8.56 | 8.57 | 8.53 | 8.54 | -0.23 | -0.02 | 227500 | GWW | 707.04 | 708.40 | 695.99 | 706.48 | 0.21 | 1.50 | 226790 | THG | 114.33 | 115.84 | 114.33 | 115.62 | 1.16 | 1.33 | 226354 | KREF | 12.11 | 12.11 | 11.75 | 11.82 | -2.15 | -0.26 | 224563 | EXP | 167.70 | 168.08 | 165.66 | 166.42 | -1.19 | -2.00 | 224443 | |
|