Symbol | Open | High | Low | Close | Percent | Change | Volume | CMA | 43.01 | 43.31 | 41.50 | 42.08 | -3.15 | -1.37 | 3370700 | LEV-WS | 11.87 | 12.19 | 11.31 | 12.15 | 0.83 | 0.10 | 3365822 | CPB | 46.51 | 46.97 | 46.04 | 46.05 | -1.54 | -0.72 | 3354980 | KOS | 6.79 | 6.82 | 6.64 | 6.71 | -1.47 | -0.10 | 3352700 | PLD | 125.10 | 125.27 | 121.08 | 121.31 | -2.88 | -3.60 | 3312600 | MDT | 83.14 | 83.86 | 82.61 | 83.73 | 0.76 | 0.63 | 3302200 | DELL | 48.09 | 48.67 | 47.59 | 47.61 | -0.58 | -0.28 | 3292472 | BTI | 32.61 | 32.69 | 32.47 | 32.52 | -0.06 | -0.02 | 3286700 | RBAC-U | 9.98 | 10.01 | 9.93 | 10.00 | 0.30 | 0.03 | 3284315 | SE | 63.99 | 64.97 | 63.01 | 63.38 | -0.25 | -0.16 | 3282896 | TS | 27.88 | 27.89 | 27.47 | 27.61 | -0.61 | -0.17 | 3277700 | DG | 154.57 | 155.28 | 152.75 | 153.05 | -1.80 | -2.80 | 3269400 | RRC | 28.41 | 28.79 | 28.28 | 28.48 | -0.70 | -0.20 | 3265100 | PSX | 99.42 | 99.60 | 97.43 | 98.76 | -0.38 | -0.38 | 3247700 | AAP | 64.65 | 64.88 | 63.56 | 63.58 | -1.79 | -1.16 | 3233182 | CNHI | 13.77 | 13.80 | 13.63 | 13.69 | -1.23 | -0.17 | 3197213 | CL | 75.46 | 76.06 | 75.33 | 75.84 | 0.15 | 0.11 | 3186700 | IGT | 31.50 | 31.84 | 30.63 | 30.69 | -2.57 | -0.81 | 3183046 | NVS | 100.35 | 101.03 | 99.68 | 100.93 | 0.28 | 0.28 | 3167400 | UNH | 489.99 | 498.22 | 487.23 | 493.62 | 0.69 | 3.39 | 3160000 | VLO | 112.91 | 113.61 | 111.09 | 113.39 | 0.84 | 0.95 | 3143700 | CHGG | 10.39 | 10.56 | 10.36 | 10.50 | 1.35 | 0.14 | 3130249 | UBS | 20.15 | 20.32 | 20.14 | 20.19 | -0.30 | -0.06 | 3108343 | TWLO | 63.43 | 66.08 | 63.34 | 63.89 | 1.38 | 0.87 | 3102300 | AA | 35.61 | 35.83 | 34.83 | 35.23 | -0.98 | -0.35 | 3071100 | MUFG | 6.94 | 6.95 | 6.88 | 6.93 | 0.58 | 0.04 | 3063915 | AG | 5.86 | 5.86 | 5.73 | 5.74 | -2.05 | -0.12 | 3060000 | MP | 22.29 | 22.34 | 21.66 | 21.86 | -1.44 | -0.32 | 3030823 | CAH | 86.43 | 87.13 | 85.53 | 86.77 | 1.69 | 1.44 | 3026167 | GPK | 26.48 | 26.71 | 26.34 | 26.52 | 0.26 | 0.07 | 3016100 | UGP | 3.57 | 3.70 | 3.57 | 3.65 | 2.82 | 0.10 | 3012100 | LXP | 10.50 | 10.53 | 10.19 | 10.19 | -3.04 | -0.32 | 2998000 | IP | 31.77 | 31.77 | 31.45 | 31.68 | -0.22 | -0.07 | 2980240 | ANET | 164.15 | 167.18 | 161.33 | 162.52 | 0.12 | 0.20 | 2978200 | IAG | 2.97 | 2.99 | 2.91 | 2.93 | -2.01 | -0.06 | 2974700 | BEN | 26.21 | 26.62 | 26.18 | 26.37 | 0.84 | 0.22 | 2970593 | CANO | 1.31 | 1.43 | 1.31 | 1.41 | 6.02 | 0.08 | 2961661 | ALLY | 28.49 | 28.53 | 27.95 | 28.00 | -1.41 | -0.40 | 2959600 | CNM | 27.66 | 28.27 | 27.56 | 27.99 | 1.38 | 0.38 | 2937400 | AQN | 8.73 | 8.73 | 8.55 | 8.65 | -0.46 | -0.04 | 2936353 | HUN | 25.77 | 25.88 | 24.96 | 25.09 | -2.45 | -0.63 | 2928789 | ING | 12.96 | 13.01 | 12.93 | 12.96 | -1.37 | -0.18 | 2922900 | JNPR | 30.26 | 30.68 | 30.16 | 30.19 | 0.43 | 0.13 | 2913700 | OTIS-W | 85.43 | 86.67 | 84.02 | 84.16 | -2.72 | -2.35 | 2875700 | NI | 27.35 | 27.35 | 27.04 | 27.09 | -0.88 | -0.24 | 2872168 | OSH | 38.98 | 39.00 | 38.98 | 39.00 | 0.08 | 0.03 | 2858505 | UA | 6.95 | 6.96 | 6.76 | 6.85 | -0.87 | -0.06 | 2851578 | UPS | 171.00 | 171.38 | 169.56 | 170.49 | -0.58 | -0.99 | 2838178 | PAGS | 10.06 | 10.19 | 9.94 | 9.95 | 0.20 | 0.02 | 2823866 | OKE | 60.52 | 60.64 | 59.64 | 59.84 | -1.43 | -0.87 | 2815786 | |
|