| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NOTV | 5.51 | 5.57 | 5.32 | 5.45 | -0.55 | -0.03 | 230661 | | VIRT | 18.40 | 18.50 | 18.18 | 18.38 | -0.54 | -0.10 | 798400 | | SHC | 14.73 | 14.88 | 14.51 | 14.61 | -0.54 | -0.08 | 398295 | | AMSF | 53.59 | 53.59 | 52.77 | 53.26 | -0.54 | -0.29 | 70500 | | MBTC | 11.05 | 11.05 | 11.00 | 11.01 | -0.54 | -0.06 | 13219 | | HOLX | 78.17 | 78.82 | 77.58 | 77.76 | -0.54 | -0.42 | 1283822 | | EEIQ | 1.81 | 1.99 | 1.78 | 1.83 | -0.54 | -0.01 | 30599 | | COST | 518.19 | 522.06 | 515.51 | 517.28 | -0.54 | -2.81 | 1282065 | | CNSL | 3.71 | 3.73 | 3.66 | 3.67 | -0.54 | -0.02 | 213403 | | CMAX | 3.67 | 3.84 | 3.63 | 3.70 | -0.54 | -0.02 | 204038 | | NTIC | 11.27 | 11.27 | 11.22 | 11.22 | -0.53 | -0.06 | 2000 | | LANC | 198.63 | 199.09 | 197.64 | 198.33 | -0.53 | -1.05 | 102702 | | SCSC | 30.62 | 30.77 | 30.20 | 30.52 | -0.52 | -0.16 | 100400 | | MNDO | 1.95 | 1.96 | 1.93 | 1.93 | -0.52 | -0.01 | 25800 | | HSII | 26.73 | 26.73 | 26.17 | 26.53 | -0.52 | -0.14 | 81600 | | CALT | 16.94 | 17.47 | 16.57 | 17.10 | -0.52 | -0.09 | 12400 | | BATRK | 38.30 | 38.36 | 37.18 | 38.21 | -0.52 | -0.20 | 44900 | | WALD | 9.72 | 9.89 | 9.56 | 9.80 | -0.51 | -0.05 | 31700 | | SOHO | 1.93 | 2.02 | 1.93 | 1.95 | -0.51 | -0.01 | 62500 | | RNXT | 1.94 | 2.02 | 1.91 | 1.94 | -0.51 | -0.01 | 28100 | | PTVE | 7.86 | 7.86 | 7.52 | 7.82 | -0.51 | -0.04 | 535615 | | PNNT | 5.90 | 5.90 | 5.84 | 5.86 | -0.51 | -0.03 | 286900 | | MBIN | 27.25 | 27.33 | 27.09 | 27.21 | -0.51 | -0.14 | 40972 | | IMMR | 7.89 | 8.02 | 7.82 | 7.85 | -0.51 | -0.04 | 395500 | | FBIOP | 17.96 | 18.60 | 17.35 | 17.51 | -0.51 | -0.09 | 30749 | | ETON | 3.90 | 3.92 | 3.85 | 3.87 | -0.51 | -0.02 | 24376 | | ATRO | 17.42 | 17.63 | 17.15 | 17.44 | -0.51 | -0.09 | 126200 | | CDZIP | 16.09 | 16.09 | 15.70 | 15.70 | -0.51 | -0.08 | 716 | | PFSW | 3.94 | 4.03 | 3.93 | 3.95 | -0.50 | -0.02 | 93200 | | MCHX | 2.01 | 2.03 | 1.99 | 1.99 | -0.50 | -0.01 | 32992 | | LFUS | 269.40 | 271.50 | 265.44 | 267.51 | -0.50 | -1.34 | 64900 | | CASH | 50.11 | 50.25 | 49.38 | 49.77 | -0.50 | -0.25 | 225100 | | WVE | 4.11 | 4.21 | 4.07 | 4.09 | -0.49 | -0.02 | 159277 | | TRST | 30.69 | 30.69 | 30.18 | 30.51 | -0.49 | -0.15 | 77800 | | SSB | 70.92 | 71.21 | 69.93 | 70.57 | -0.49 | -0.35 | 432300 | | RTPY | 10.45 | 10.45 | 9.97 | 10.08 | -0.49 | -0.05 | 2519700 | | PFBC | 52.89 | 53.01 | 52.18 | 52.52 | -0.49 | -0.26 | 51585 | | NVEE | 99.58 | 100.25 | 95.08 | 99.00 | -0.49 | -0.49 | 71300 | | MNST | 57.33 | 57.55 | 57.01 | 57.25 | -0.49 | -0.28 | 3649497 | | LZ | 12.35 | 12.55 | 12.23 | 12.24 | -0.49 | -0.06 | 671910 | | GIII | 20.62 | 20.98 | 20.09 | 20.19 | -0.49 | -0.10 | 464000 | | FSBW | 31.08 | 31.25 | 30.70 | 30.70 | -0.49 | -0.15 | 9825 | | EYPT | 6.09 | 6.26 | 5.92 | 6.05 | -0.49 | -0.03 | 271960 | | DIBS | 4.07 | 4.11 | 3.98 | 4.05 | -0.49 | -0.02 | 223784 | | CSWI | 156.58 | 157.96 | 155.57 | 156.57 | -0.49 | -0.77 | 43300 | | AY | 24.85 | 24.94 | 24.52 | 24.62 | -0.49 | -0.12 | 316405 | | WLDN | 18.69 | 19.20 | 18.30 | 18.83 | -0.48 | -0.09 | 21228 | | AMPH | 45.98 | 46.35 | 45.55 | 45.67 | -0.48 | -0.22 | 310300 | | ATSG | 18.78 | 18.86 | 18.27 | 18.65 | -0.48 | -0.09 | 2362655 | | CIVB | 16.56 | 16.61 | 16.29 | 16.56 | -0.48 | -0.08 | 19900 | |
|
