| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TSCO | 217.83 | 219.59 | 217.00 | 217.22 | -1.02 | -2.23 | 1075600 | | TRNS | 92.53 | 93.04 | 92.05 | 92.05 | -1.02 | -0.95 | 13600 | | SHEN | 20.59 | 20.59 | 20.00 | 20.35 | -1.02 | -0.21 | 74900 | | QRTEP | 32.50 | 32.50 | 31.80 | 32.17 | -1.02 | -0.33 | 24697 | | PLAY | 38.16 | 38.57 | 37.47 | 37.98 | -1.02 | -0.39 | 1646100 | | PETQ | 13.61 | 13.62 | 13.29 | 13.53 | -1.02 | -0.14 | 94000 | | KELYA | 18.63 | 18.66 | 18.38 | 18.44 | -1.02 | -0.19 | 101200 | | ALRS | 18.65 | 18.73 | 18.31 | 18.44 | -1.02 | -0.19 | 24300 | | ANGN | 1.11 | 1.12 | 0.88 | 0.98 | -1.01 | -0.01 | 313739 | | PACB | 14.00 | 14.07 | 13.60 | 13.78 | -1.01 | -0.14 | 2796400 | | CPSH | 2.93 | 3.01 | 2.93 | 2.95 | -1.01 | -0.03 | 22424 | | GOCO | 19.79 | 20.34 | 19.24 | 19.65 | -1.01 | -0.20 | 26467 | | GENE | 0.99 | 0.99 | 0.98 | 0.98 | -1.01 | -0.01 | 48000 | | WNEB | 6.00 | 6.06 | 5.95 | 5.95 | -1.00 | -0.06 | 46342 | | SAL | 24.25 | 24.79 | 24.25 | 24.75 | -1.00 | -0.25 | 700 | | FUND | 7.88 | 7.90 | 7.80 | 7.90 | -1.00 | -0.08 | 15400 | | FBRX | 1.00 | 1.03 | 0.99 | 0.99 | -1.00 | -0.01 | 20800 | | CSGP | 80.28 | 80.67 | 79.24 | 80.14 | -0.99 | -0.80 | 1719004 | | CIZN | 12.15 | 12.15 | 12.00 | 12.00 | -0.99 | -0.12 | 4337 | | KRMD | 4.00 | 4.08 | 3.96 | 4.00 | -0.99 | -0.04 | 39300 | | IDBA | 5.45 | 5.45 | 4.99 | 5.00 | -0.99 | -0.05 | 3954 | | HEAR | 11.14 | 11.41 | 10.83 | 11.04 | -0.99 | -0.11 | 145836 | | FORD | 1.00 | 1.02 | 1.00 | 1.00 | -0.99 | -0.01 | 38100 | | FLIC | 12.13 | 12.18 | 11.93 | 12.05 | -0.99 | -0.12 | 125708 | | TCBC | 14.21 | 14.28 | 14.20 | 14.21 | -0.98 | -0.14 | 3400 | | AEIS | 106.78 | 106.78 | 104.20 | 105.05 | -0.98 | -1.04 | 136100 | | SELF | 5.11 | 5.11 | 5.05 | 5.06 | -0.98 | -0.05 | 8418 | | QRTEA | 1.01 | 1.03 | 0.96 | 1.01 | -0.98 | -0.01 | 5526311 | | QMCO | 1.01 | 1.04 | 1.00 | 1.01 | -0.98 | -0.01 | 228800 | | LQDT | 16.30 | 16.71 | 16.12 | 16.21 | -0.98 | -0.16 | 72300 | | GSBC | 53.84 | 54.76 | 53.84 | 54.40 | -0.98 | -0.54 | 17800 | | FRBA | 11.34 | 11.34 | 11.02 | 11.17 | -0.98 | -0.11 | 18423 | | ABCL | 7.19 | 7.23 | 6.99 | 7.09 | -0.98 | -0.07 | 2601757 | | WVVIP | 5.10 | 5.10 | 5.10 | 5.10 | -0.97 | -0.05 | 100 | | BOCH | 1.03 | 1.03 | 1.00 | 1.02 | -0.97 | -0.01 | 39913 | | AVXL | 9.28 | 10.17 | 8.91 | 9.15 | -0.97 | -0.09 | 3978066 | | RYTM | 17.58 | 17.77 | 17.17 | 17.43 | -0.97 | -0.17 | 325300 | | AACIU | 10.23 | 10.23 | 10.23 | 10.23 | -0.97 | -0.10 | 800 | | IMKTA | 85.99 | 87.31 | 84.83 | 84.98 | -0.97 | -0.83 | 87948 | | FCCO | 18.34 | 18.44 | 18.09 | 18.30 | -0.97 | -0.18 | 26950 | | DUOL | 157.35 | 161.20 | 155.00 | 155.82 | -0.97 | -1.52 | 316800 | | USIO | 2.08 | 2.12 | 2.04 | 2.06 | -0.96 | -0.02 | 37000 | | ATNI | 40.22 | 40.24 | 39.89 | 40.03 | -0.96 | -0.39 | 21800 | | SNCY | 19.65 | 20.05 | 19.42 | 19.50 | -0.96 | -0.19 | 5667375 | | MTSI | 60.87 | 61.43 | 59.40 | 59.89 | -0.96 | -0.58 | 427700 | | HWBK | 18.73 | 18.73 | 18.56 | 18.58 | -0.96 | -0.18 | 9000 | | HCDIP | 5.12 | 5.28 | 5.11 | 5.16 | -0.96 | -0.05 | 4334 | | ALPN | 10.40 | 10.59 | 10.19 | 10.27 | -0.96 | -0.10 | 64241 | | BMRN | 92.13 | 92.23 | 91.18 | 91.37 | -0.96 | -0.89 | 621352 | | EEFT | 112.88 | 113.18 | 111.23 | 111.91 | -0.96 | -1.09 | 235600 | |
|
