| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NIF | 15.03 | 15.04 | 15.02 | 15.02 | -0.27 | -0.04 | 52860 | | NIO | 14.74 | 14.77 | 14.67 | 14.67 | -0.27 | -0.04 | 202628 | | NQU | 14.95 | 14.96 | 14.89 | 14.89 | -0.27 | -0.04 | 99871 | | ADY | 7.38 | 7.40 | 7.37 | 7.38 | -0.27 | -0.02 | 158184 | | NQN | 15.09 | 15.09 | 14.87 | 14.97 | -0.27 | -0.04 | 71849 | | MNP | 15.21 | 15.24 | 15.16 | 15.16 | -0.26 | -0.04 | 9910 | | NHI | 76.27 | 76.61 | 75.55 | 76.19 | -0.26 | -0.20 | 270319 | | HOT | 77.59 | 77.75 | 76.82 | 77.05 | -0.26 | -0.20 | 18604035 | | HXL | 61.20 | 61.35 | 60.69 | 60.69 | -0.26 | -0.16 | 546398 | | MRF | 7.62 | 7.63 | 7.59 | 7.60 | -0.26 | -0.02 | 5653 | | NMI | 11.45 | 11.53 | 11.45 | 11.45 | -0.26 | -0.03 | 8955 | | NOV | 33.91 | 34.61 | 33.72 | 34.19 | -0.26 | -0.09 | 3755954 | | AIG | 64.68 | 64.95 | 64.44 | 64.61 | -0.26 | -0.17 | 3191478 | | MCN | 7.72 | 7.76 | 7.71 | 7.71 | -0.26 | -0.02 | 35057 | | PNG | 23.19 | 23.25 | 23.00 | 23.00 | -0.26 | -0.06 | 107120 | | PFE | 35.05 | 35.34 | 34.10 | 35.06 | -0.26 | -0.09 | 22631719 | | PMX | 11.69 | 11.69 | 11.58 | 11.65 | -0.26 | -0.03 | 149695 | | OMX | 15.19 | 15.44 | 14.80 | 15.26 | -0.26 | -0.04 | 12857607 | | MCI | 15.93 | 16.04 | 15.87 | 16.00 | -0.25 | -0.04 | 10636 | | PANW | 147.80 | 149.90 | 146.89 | 147.20 | -0.25 | -0.37 | 1050062 | | MSCI | 116.96 | 118.14 | 116.67 | 117.36 | -0.25 | -0.29 | 878037 | | WRB | 68.67 | 68.90 | 68.29 | 68.58 | -0.25 | -0.17 | 395001 | | CI | 198.64 | 198.64 | 196.51 | 197.22 | -0.25 | -0.50 | 1290659 | | HIG | 55.12 | 55.30 | 54.72 | 55.05 | -0.24 | -0.13 | 1725305 | | MGU | 25.32 | 25.55 | 25.12 | 25.12 | -0.24 | -0.06 | 39737 | | BIP | 42.45 | 42.55 | 42.30 | 42.37 | -0.24 | -0.10 | 236138 | | GY | 20.83 | 20.97 | 20.76 | 20.80 | -0.24 | -0.05 | 257579 | | AWF | 12.98 | 13.04 | 12.95 | 12.95 | -0.23 | -0.03 | 242964 | | XOM | 83.65 | 83.68 | 83.17 | 83.35 | -0.23 | -0.19 | 8539859 | | STI | 60.42 | 60.84 | 60.21 | 60.21 | -0.23 | -0.14 | 2779587 | | VVR | 4.43 | 4.44 | 4.41 | 4.43 | -0.23 | -0.01 | 391288 | | AHL | 43.00 | 43.22 | 42.50 | 42.90 | -0.23 | -0.10 | 983090 | | DIS | 97.94 | 98.09 | 97.38 | 97.81 | -0.23 | -0.23 | 5659152 | | DHI | 44.35 | 44.57 | 44.11 | 44.21 | -0.23 | -0.10 | 4224521 | | HCC | 25.94 | 26.11 | 25.63 | 26.02 | -0.23 | -0.06 | 399497 | | AXL | 17.95 | 17.99 | 17.73 | 17.79 | -0.22 | -0.04 | 1624766 | | TLP | 41.79 | 41.86 | 41.12 | 41.56 | -0.22 | -0.09 | 14656 | | ALL | 93.94 | 94.65 | 93.67 | 93.86 | -0.22 | -0.21 | 2426072 | | GBAB | 22.39 | 22.41 | 22.18 | 22.21 | -0.22 | -0.05 | 37961 | | RHT | 121.34 | 121.66 | 120.41 | 120.83 | -0.22 | -0.27 | 1034557 | | GVA | 64.09 | 64.57 | 62.40 | 63.69 | -0.22 | -0.14 | 503611 | | SHP | 8.96 | 8.97 | 8.95 | 8.95 | -0.22 | -0.02 | 125228 | | ARI | 18.09 | 18.22 | 18.06 | 18.07 | -0.22 | -0.04 | 1429338 | | AME | 67.75 | 67.98 | 67.30 | 67.49 | -0.21 | -0.14 | 1406438 | | NCP | 14.38 | 14.38 | 14.27 | 14.29 | -0.21 | -0.03 | 30833 | | NQI | 14.33 | 14.34 | 14.26 | 14.26 | -0.21 | -0.03 | 51153 | | TWC | 209.59 | 212.40 | 208.13 | 209.56 | -0.21 | -0.44 | 49704180 | | TAHO | 4.74 | 4.86 | 4.67 | 4.80 | -0.21 | -0.01 | 2056114 | | LPS | 37.38 | 37.53 | 37.30 | 37.30 | -0.21 | -0.08 | 4865007 | | TWO | 9.82 | 9.90 | 9.79 | 9.80 | -0.20 | -0.02 | 2378347 | |
|
