Symbol | Open | High | Low | Close | Percent | Change | Volume | HCA | 272.87 | 275.00 | 271.62 | 271.79 | -0.62 | -1.70 | 715314 | EVRG | 59.80 | 60.00 | 59.35 | 59.40 | -0.62 | -0.37 | 1244135 | ET-P-E | 22.65 | 22.65 | 22.31 | 22.42 | -0.62 | -0.14 | 180339 | COP | 104.84 | 105.45 | 103.63 | 103.89 | -0.62 | -0.65 | 4085100 | CLH | 157.00 | 157.39 | 153.38 | 156.38 | -0.62 | -0.98 | 448200 | XFLT | 6.64 | 6.65 | 6.45 | 6.57 | -0.61 | -0.04 | 435900 | VNT | 30.91 | 31.02 | 30.41 | 30.76 | -0.61 | -0.19 | 700082 | UGI | 29.56 | 29.65 | 29.27 | 29.38 | -0.61 | -0.18 | 1419000 | TS | 27.88 | 27.89 | 27.47 | 27.61 | -0.61 | -0.17 | 3277700 | STG | 3.43 | 3.44 | 3.18 | 3.26 | -0.61 | -0.02 | 11362 | RYAN | 42.25 | 42.56 | 42.02 | 42.22 | -0.61 | -0.26 | 418800 | OPY | 39.42 | 39.51 | 38.54 | 39.41 | -0.61 | -0.24 | 72300 | GAB-PK | 22.88 | 22.88 | 22.71 | 22.76 | -0.61 | -0.14 | 1926 | DPZ | 299.75 | 300.79 | 296.50 | 298.07 | -0.61 | -1.83 | 371111 | WCC | 156.59 | 156.65 | 153.96 | 154.72 | -0.60 | -0.94 | 586653 | VNO-PN | 13.03 | 13.41 | 13.03 | 13.28 | -0.60 | -0.08 | 14072 | USB | 33.00 | 33.36 | 32.69 | 32.86 | -0.60 | -0.20 | 10586200 | TAC | 9.94 | 10.00 | 9.84 | 9.88 | -0.60 | -0.06 | 291300 | SON | 63.24 | 63.59 | 62.58 | 62.94 | -0.60 | -0.38 | 758573 | NIMC | 100.70 | 100.85 | 100.47 | 100.47 | -0.60 | -0.61 | 3133 | ITT | 86.67 | 86.67 | 85.17 | 85.99 | -0.60 | -0.52 | 356746 | EVH | 31.83 | 32.01 | 31.50 | 31.50 | -0.60 | -0.19 | 455100 | ESTE | 13.29 | 13.49 | 13.10 | 13.22 | -0.60 | -0.08 | 609400 | AQNU | 30.05 | 30.14 | 29.65 | 29.95 | -0.60 | -0.18 | 12399 | AFG | 116.17 | 116.95 | 115.75 | 116.10 | -0.60 | -0.70 | 331600 | SUI | 131.86 | 132.68 | 130.42 | 130.44 | -0.59 | -0.78 | 933700 | SJW | 75.62 | 75.70 | 74.48 | 75.43 | -0.59 | -0.45 | 117054 | RKTA | 10.21 | 10.21 | 10.17 | 10.19 | -0.59 | -0.06 | 1421800 | PSA-P-Q | 17.07 | 17.07 | 16.83 | 16.88 | -0.59 | -0.10 | 22371 | ORCC | 13.64 | 13.69 | 13.57 | 13.58 | -0.59 | -0.08 | 1157803 | NYT | 37.16 | 37.42 | 36.71 | 36.82 | -0.59 | -0.22 | 633819 | INSP | 311.12 | 315.54 | 305.77 | 307.00 | -0.59 | -1.82 | 269924 | GD | 214.15 | 214.15 | 211.79 | 212.27 | -0.59 | -1.27 | 717200 | FT | 6.81 | 6.86 | 6.78 | 6.79 | -0.59 | -0.04 | 18000 | VNO | 15.55 | 15.70 | 15.28 | 15.43 | -0.58 | -0.09 | 1842041 | UPS | 171.00 | 171.38 | 169.56 | 170.49 | -0.58 | -0.99 | 2838178 | MGM | 41.87 | 41.92 | 40.99 | 41.33 | -0.58 | -0.24 | 3465400 | KTF | 8.61 | 8.65 | 8.59 | 8.59 | -0.58 | -0.05 | 66800 | IPG | 39.87 | 40.05 | 39.37 | 39.63 | -0.58 | -0.23 | 4229900 | ICE | 110.52 | 110.70 | 109.75 | 109.96 | -0.58 | -0.64 | 2075700 | DELL | 48.09 | 48.67 | 47.59 | 47.61 | -0.58 | -0.28 | 3292472 | DBI | 8.55 | 8.75 | 8.44 | 8.60 | -0.58 | -0.05 | 3853200 | CW | 175.36 | 175.36 | 172.76 | 173.86 | -0.58 | -1.01 | 128400 | BHP | 60.18 | 60.28 | 59.65 | 59.66 | -0.58 | -0.35 | 1617800 | ATKR | 138.50 | 139.61 | 136.40 | 138.10 | -0.58 | -0.80 | 393200 | AMX | 22.42 | 22.86 | 22.33 | 22.34 | -0.58 | -0.13 | 1077900 | WFC | 42.33 | 42.47 | 42.03 | 42.13 | -0.57 | -0.24 | 11098900 | TGI | 12.30 | 12.30 | 11.99 | 12.16 | -0.57 | -0.07 | 732400 | LNN | 125.44 | 126.28 | 124.94 | 125.31 | -0.57 | -0.72 | 33967 | LICY | 5.31 | 5.45 | 5.21 | 5.25 | -0.57 | -0.03 | 965000 | |
|