| Symbol | Open | High | Low | Close | Percent | Change | Volume | | COF-PI | 19.86 | 19.90 | 19.53 | 19.58 | -1.31 | -0.26 | 74331 | | BURL | 147.68 | 148.19 | 144.98 | 145.51 | -1.31 | -1.93 | 1442900 | | MTB | 128.53 | 128.87 | 126.45 | 126.92 | -1.31 | -1.69 | 892179 | | TIMB-W | 11.38 | 11.42 | 11.22 | 11.27 | -1.31 | -0.15 | 404973 | | TPGS | 10.99 | 11.00 | 9.51 | 9.84 | -1.30 | -0.13 | 1502586 | | NBHC | 33.83 | 33.83 | 32.94 | 33.38 | -1.30 | -0.44 | 139900 | | BLX | 20.79 | 20.86 | 20.47 | 20.55 | -1.30 | -0.27 | 52800 | | BRC | 49.91 | 49.98 | 49.24 | 49.26 | -1.30 | -0.65 | 245072 | | ARL | 19.61 | 20.00 | 19.48 | 19.85 | -1.29 | -0.26 | 3900 | | PRE-P-J | 20.26 | 20.26 | 19.89 | 19.89 | -1.29 | -0.26 | 8930 | | TDS-P-U | 17.97 | 17.97 | 17.33 | 17.58 | -1.29 | -0.23 | 57374 | | TKR | 83.92 | 84.18 | 81.91 | 82.69 | -1.29 | -1.08 | 667800 | | WHR | 143.64 | 144.18 | 141.83 | 142.06 | -1.29 | -1.86 | 590688 | | ASAN | 23.00 | 23.62 | 21.99 | 22.24 | -1.29 | -0.29 | 1999816 | | LZB | 28.77 | 28.88 | 28.21 | 28.36 | -1.29 | -0.37 | 310300 | | SPNT-P-B | 24.11 | 24.13 | 23.65 | 23.78 | -1.29 | -0.31 | 19357 | | AMBC | 13.93 | 14.06 | 13.75 | 13.86 | -1.28 | -0.18 | 280823 | | GWRE | 72.79 | 73.27 | 71.56 | 71.64 | -1.28 | -0.93 | 598982 | | COF-PJ | 18.78 | 18.78 | 18.49 | 18.50 | -1.28 | -0.24 | 100137 | | TY | 26.44 | 26.59 | 26.44 | 26.46 | -1.27 | -0.34 | 40300 | | SPB | 74.75 | 74.77 | 73.67 | 73.80 | -1.27 | -0.95 | 439007 | | EEX | 3.94 | 4.01 | 3.89 | 3.89 | -1.27 | -0.05 | 45989 | | CTOS | 7.06 | 7.08 | 6.92 | 7.00 | -1.27 | -0.09 | 182800 | | CWT | 56.81 | 56.89 | 56.06 | 56.34 | -1.26 | -0.72 | 279769 | | BGS | 13.40 | 13.57 | 13.24 | 13.28 | -1.26 | -0.17 | 671826 | | MATX | 76.45 | 76.45 | 74.94 | 75.31 | -1.26 | -0.96 | 167227 | | MAS | 54.48 | 54.66 | 53.71 | 53.96 | -1.26 | -0.69 | 1652500 | | TR | 39.07 | 39.07 | 38.14 | 38.50 | -1.26 | -0.49 | 106892 | | CDAY | 64.69 | 65.24 | 63.43 | 63.44 | -1.26 | -0.81 | 1227530 | | JXN-W | 37.78 | 38.73 | 36.91 | 37.78 | -1.25 | -0.48 | 10630224 | | BANC | 12.76 | 12.80 | 12.55 | 12.62 | -1.25 | -0.16 | 346073 | | FXLV | 0.85 | 0.85 | 0.77 | 0.79 | -1.25 | -0.01 | 458400 | | JXN-WI | 37.78 | 38.73 | 36.91 | 37.78 | -1.25 | -0.48 | 10630224 | | FBP | 12.79 | 12.90 | 12.64 | 12.71 | -1.24 | -0.16 | 984725 | | ZIP | 16.12 | 16.30 | 15.92 | 15.97 | -1.24 | -0.20 | 426088 | | FNB | 11.98 | 12.11 | 11.82 | 11.92 | -1.24 | -0.15 | 2467600 | | EIX | 68.57 | 68.74 | 67.15 | 67.72 | -1.24 | -0.85 | 1932500 | | VAC | 131.43 | 131.92 | 128.91 | 129.59 | -1.24 | -1.63 | 242576 | | HD | 300.98 | 301.43 | 296.10 | 297.35 | -1.24 | -3.74 | 3485800 | | BBLN-WS | 6.50 | 6.80 | 6.18 | 6.35 | -1.24 | -0.08 | 252616 | | COF-PL | 16.92 | 16.92 | 16.67 | 16.68 | -1.24 | -0.21 | 83690 | | SITE | 149.58 | 149.97 | 146.47 | 148.20 | -1.24 | -1.86 | 174100 | | ALG | 183.17 | 183.17 | 179.77 | 181.30 | -1.23 | -2.25 | 43000 | | SCL | 99.04 | 99.04 | 97.36 | 98.19 | -1.23 | -1.22 | 59100 | | TPL | 1417.47 | 1417.47 | 1381.31 | 1392.94 | -1.23 | -17.34 | 21705 | | GL-P-D | 18.50 | 18.67 | 18.42 | 18.42 | -1.23 | -0.23 | 14354 | | CNHI | 13.77 | 13.80 | 13.63 | 13.69 | -1.23 | -0.17 | 3197213 | | PANW | 507.00 | 513.54 | 499.19 | 504.13 | -1.22 | -2.72 | 1101773 | | TDY | 397.49 | 397.49 | 391.12 | 391.99 | -1.21 | -4.82 | 341537 | | JPM-PK | 20.77 | 20.82 | 20.41 | 20.43 | -1.21 | -0.25 | 71316 | |
|
