| Symbol | Open | High | Low | Close | Percent | Change | Volume | | STL | 22.85 | 22.95 | 22.35 | 22.45 | -1.32 | -0.30 | 695418 | | STO | 17.50 | 17.52 | 17.25 | 17.26 | -1.32 | -0.23 | 1651198 | | SYX | 19.13 | 19.16 | 18.59 | 18.79 | -1.31 | -0.25 | 58757 | | UVV | 65.55 | 65.70 | 64.20 | 64.25 | -1.31 | -0.85 | 178884 | | AIT | 58.05 | 58.05 | 56.55 | 56.85 | -1.30 | -0.75 | 127593 | | DB | 18.21 | 18.25 | 18.10 | 18.22 | -1.30 | -0.24 | 2562218 | | EPD | 27.70 | 27.80 | 27.25 | 27.32 | -1.30 | -0.36 | 3662686 | | NP | 81.25 | 81.25 | 79.80 | 79.85 | -1.30 | -1.05 | 49775 | | AOS | 56.61 | 56.78 | 55.71 | 55.94 | -1.29 | -0.73 | 1250175 | | CRY | 19.70 | 19.70 | 19.05 | 19.15 | -1.29 | -0.25 | 140690 | | HUN | 26.88 | 26.89 | 26.49 | 26.72 | -1.29 | -0.35 | 2790275 | | NVN | 15.59 | 15.62 | 15.28 | 15.34 | -1.29 | -0.20 | 44314 | | TDC | 29.45 | 29.62 | 28.95 | 29.12 | -1.29 | -0.38 | 1976385 | | WFC | 54.43 | 54.62 | 54.10 | 54.17 | -1.29 | -0.71 | 17384457 | | EBF | 19.75 | 19.75 | 19.25 | 19.35 | -1.28 | -0.25 | 131892 | | ESV | 5.44 | 5.50 | 5.28 | 5.39 | -1.28 | -0.07 | 20722524 | | GLT | 20.46 | 20.72 | 20.04 | 20.07 | -1.28 | -0.26 | 133343 | | IMN | 0.81 | 0.84 | 0.73 | 0.77 | -1.28 | -0.01 | 121068 | | KAI | 78.70 | 78.90 | 76.95 | 77.15 | -1.28 | -1.00 | 88510 | | MTX | 73.75 | 73.95 | 73.10 | 73.25 | -1.28 | -0.95 | 119629 | | WPX | 10.14 | 10.22 | 9.98 | 10.00 | -1.28 | -0.13 | 6514767 | | COV | 107.97 | 108.16 | 106.71 | 106.71 | -1.26 | -1.36 | 24721340 | | LXU | 11.13 | 11.13 | 10.77 | 10.94 | -1.26 | -0.14 | 289004 | | ATW | 8.00 | 8.14 | 7.79 | 7.92 | -1.25 | -0.10 | 7403165 | | GDOT | 40.19 | 40.27 | 39.51 | 39.59 | -1.25 | -0.50 | 218368 | | MOH | 72.71 | 72.79 | 70.60 | 71.15 | -1.25 | -0.90 | 474089 | | PAA | 26.51 | 26.60 | 26.02 | 26.14 | -1.25 | -0.33 | 2417695 | | PLOW | 32.35 | 32.35 | 31.45 | 31.60 | -1.25 | -0.40 | 216969 | | ACCO | 12.15 | 12.15 | 11.85 | 11.90 | -1.24 | -0.15 | 429924 | | CS | 15.04 | 15.12 | 14.95 | 15.08 | -1.24 | -0.19 | 3316514 | | TPC | 28.35 | 28.40 | 27.75 | 27.95 | -1.24 | -0.35 | 405996 | | AOI | 16.35 | 16.35 | 15.75 | 16.10 | -1.23 | -0.20 | 7648 | | ATU | 24.50 | 24.50 | 23.95 | 24.05 | -1.23 | -0.30 | 361507 | | CBL | 9.01 | 9.01 | 8.60 | 8.82 | -1.23 | -0.11 | 2572844 | | KFY | 35.19 | 35.28 | 34.55 | 34.57 | -1.23 | -0.43 | 297552 | | MN | 4.00 | 4.05 | 3.95 | 4.00 | -1.23 | -0.05 | 148807 | | OME | 16.35 | 16.45 | 15.95 | 16.05 | -1.23 | -0.20 | 165771 | | COT | 14.73 | 14.75 | 14.49 | 14.55 | -1.22 | -0.18 | 886589 | | NBL | 28.69 | 28.74 | 28.19 | 28.38 | -1.22 | -0.35 | 3760435 | | UNP | 105.09 | 105.75 | 104.70 | 104.85 | -1.22 | -1.29 | 5562563 | | IGT | 18.90 | 18.96 | 18.55 | 18.71 | -1.21 | -0.23 | 1485118 | | LRN | 18.37 | 18.47 | 17.93 | 17.99 | -1.21 | -0.22 | 237536 | | NTL | 32.60 | 32.60 | 32.60 | 32.60 | -1.21 | -0.40 | 547 | | AXE | 79.60 | 79.80 | 77.60 | 78.35 | -1.20 | -0.95 | 97027 | | BP | 35.08 | 35.10 | 34.63 | 34.68 | -1.20 | -0.42 | 3725586 | | GNRC | 37.07 | 37.07 | 36.37 | 36.37 | -1.20 | -0.44 | 315717 | | VALE | 9.23 | 9.24 | 8.97 | 9.02 | -1.20 | -0.11 | 28732994 | | WMS | 21.00 | 21.25 | 20.50 | 20.60 | -1.20 | -0.25 | 251481 | | ROG | 119.21 | 119.46 | 116.59 | 116.86 | -1.19 | -1.41 | 142188 | | SSW | 6.68 | 6.70 | 6.57 | 6.62 | -1.19 | -0.08 | 585199 | |
|
