| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NKA | 4.20 | 4.22 | 4.20 | 4.21 | 0.00 | 0.00 | 103381 | | AMRC | 6.10 | 6.60 | 6.10 | 6.50 | -1.52 | -0.10 | 102551 | | AVD | 18.80 | 18.80 | 18.15 | 18.20 | -2.41 | -0.45 | 102407 | | ZTR | 13.12 | 13.28 | 13.10 | 13.17 | 0.00 | 0.00 | 102394 | | N | 94.00 | 94.00 | 90.12 | 90.34 | 0.00 | 0.00 | 101921 | | KEG | 18.85 | 19.22 | 18.00 | 18.33 | -2.50 | -0.47 | 101405 | | NPX | 14.04 | 14.08 | 13.98 | 14.01 | -0.57 | -0.08 | 100557 | | NQU | 14.95 | 14.96 | 14.89 | 14.89 | -0.27 | -0.04 | 99871 | | CACI | 127.30 | 127.85 | 126.15 | 127.45 | 0.12 | 0.15 | 99772 | | SGL | 9.05 | 9.07 | 9.05 | 9.05 | 0.00 | 0.00 | 99482 | | EDF | 16.53 | 16.64 | 16.52 | 16.60 | 0.67 | 0.11 | 99410 | | OAK | 47.45 | 47.85 | 47.00 | 47.65 | 0.85 | 0.40 | 99215 | | CMU | 4.73 | 4.77 | 4.71 | 4.75 | 0.42 | 0.02 | 99156 | | EHI | 10.28 | 10.29 | 10.25 | 10.29 | 0.10 | 0.01 | 98805 | | JBT | 93.60 | 93.60 | 92.25 | 93.25 | -0.53 | -0.50 | 98757 | | NSP | 72.40 | 72.55 | 70.95 | 71.15 | -1.73 | -1.25 | 97937 | | DPM | 37.67 | 37.74 | 37.30 | 37.60 | 1.08 | 0.40 | 97898 | | FMO | 14.21 | 14.31 | 14.15 | 14.22 | 0.07 | 0.01 | 97830 | | JGT | 10.73 | 10.74 | 10.69 | 10.71 | 0.19 | 0.02 | 95266 | | VOC | 4.52 | 4.63 | 4.40 | 4.47 | -2.19 | -0.10 | 94682 | | ORN | 7.21 | 7.24 | 7.02 | 7.09 | -1.53 | -0.11 | 94488 | | YGE | 2.43 | 2.43 | 2.24 | 2.28 | -6.56 | -0.16 | 94280 | | FUN | 69.49 | 69.91 | 69.20 | 69.50 | 0.46 | 0.32 | 93278 | | MHO | 27.26 | 27.26 | 26.79 | 26.82 | -1.58 | -0.43 | 93167 | | NWN | 62.65 | 62.95 | 61.65 | 62.30 | -0.64 | -0.40 | 92374 | | RRTS | 6.97 | 7.06 | 6.85 | 7.02 | 0.86 | 0.06 | 92149 | | DMD | 6.00 | 6.35 | 5.95 | 6.35 | 9.48 | 0.55 | 92070 | | PRO | 29.37 | 29.46 | 28.99 | 29.37 | 0.03 | 0.01 | 91898 | | TI | 9.83 | 9.98 | 9.82 | 9.98 | 4.39 | 0.42 | 91767 | | NMA | 14.54 | 14.58 | 14.52 | 14.54 | -0.07 | -0.01 | 91645 | | GCAP | 6.74 | 6.74 | 6.61 | 6.66 | -1.62 | -0.11 | 91436 | | PMO | 12.57 | 12.60 | 12.49 | 12.49 | -0.72 | -0.09 | 91318 | | BRC | 33.80 | 33.90 | 33.45 | 33.60 | -0.44 | -0.15 | 91078 | | CBU | 54.30 | 54.70 | 54.19 | 54.53 | 0.44 | 0.24 | 90687 | | AIN | 53.90 | 54.45 | 53.30 | 53.70 | -0.28 | -0.15 | 90308 | | KWK | 0.00 | 0.00 | 0.00 | 0.15 | 0.00 | 0.00 | 90239 | | CT | 2.44 | 2.54 | 2.39 | 2.51 | 1.62 | 0.04 | 90062 | | TOWR | 22.65 | 22.65 | 22.05 | 22.20 | -2.42 | -0.55 | 89969 | | THR | 18.40 | 18.41 | 18.26 | 18.34 | -0.54 | -0.10 | 89482 | | FXCM | 2.70 | 2.85 | 2.70 | 2.80 | 1.82 | 0.05 | 88654 | | RENN | 6.16 | 6.41 | 6.13 | 6.40 | 4.23 | 0.26 | 88629 | | CIR | 57.26 | 57.37 | 55.99 | 57.27 | -0.24 | -0.14 | 87765 | | PFL | 12.26 | 12.30 | 12.21 | 12.22 | 0.00 | 0.00 | 86836 | | FICO | 142.52 | 144.22 | 142.05 | 144.05 | 1.15 | 1.64 | 86691 | | FLY | 13.99 | 14.15 | 13.94 | 13.95 | -0.36 | -0.05 | 85733 | | PSY | 11.20 | 11.25 | 11.18 | 11.21 | -0.18 | -0.02 | 85622 | | GFF | 20.25 | 20.45 | 20.15 | 20.40 | 0.74 | 0.15 | 85577 | | JPI | 24.85 | 24.89 | 24.63 | 24.67 | -0.76 | -0.19 | 84691 | | ITG | 22.27 | 22.41 | 22.10 | 22.13 | -0.63 | -0.14 | 84558 | | BCH | 84.56 | 84.92 | 84.01 | 84.45 | 0.14 | 0.12 | 84508 | |
|
