Symbol | Open | High | Low | Close | Percent | Change | Volume | POM | 21.36 | 27.22 | 21.24 | 26.93 | 26.79 | 5.69 | 33438399 | GLF | 0.29 | 0.36 | 0.26 | 0.34 | 25.93 | 0.07 | 1125486 | TREX | 98.74 | 112.39 | 96.11 | 109.45 | 25.65 | 22.34 | 1355723 | HZO | 18.50 | 19.70 | 17.80 | 18.55 | 22.04 | 3.35 | 1611849 | SSD | 54.07 | 59.71 | 53.53 | 55.74 | 14.62 | 7.11 | 1402698 | TBI | 24.35 | 27.45 | 24.35 | 27.10 | 14.11 | 3.35 | 789320 | SSTK | 37.75 | 42.71 | 37.50 | 38.99 | 13.84 | 4.74 | 2624305 | KAI | 106.00 | 114.00 | 101.30 | 113.60 | 13.09 | 13.15 | 211788 | FNP | 30.90 | 35.31 | 30.85 | 35.24 | 12.02 | 3.78 | 5323770 | STRI | 0.25 | 0.29 | 0.25 | 0.28 | 12.00 | 0.03 | 106213 | SNE | 43.21 | 45.25 | 42.90 | 43.41 | 11.74 | 4.56 | 6812520 | AHC | 4.50 | 5.00 | 4.45 | 4.85 | 11.49 | 0.50 | 100352 | XCO | 1.31 | 1.54 | 1.31 | 1.45 | 9.85 | 0.13 | 352326 | GLT | 19.09 | 21.13 | 19.05 | 20.96 | 9.74 | 1.86 | 394466 | DMD | 6.00 | 6.35 | 5.95 | 6.35 | 9.48 | 0.55 | 92070 | WCG | 190.00 | 201.37 | 186.00 | 197.74 | 9.14 | 16.56 | 1327065 | GNI | 7.40 | 8.10 | 7.36 | 8.10 | 9.02 | 0.67 | 54898 | TRLA | 3.68 | 4.04 | 3.65 | 4.01 | 8.97 | 0.33 | 165386 | BBG | 4.64 | 5.01 | 4.52 | 4.93 | 8.83 | 0.40 | 1878537 | GGC | 53.01 | 54.62 | 51.35 | 54.58 | 8.64 | 4.34 | 15724421 | IPI | 3.78 | 4.04 | 3.71 | 4.02 | 8.36 | 0.31 | 1656440 | NPO | 80.00 | 84.28 | 79.75 | 83.74 | 7.69 | 5.98 | 399349 | ROK | 210.66 | 210.72 | 195.32 | 200.82 | 7.39 | 13.82 | 3464537 | KEM | 24.16 | 25.83 | 24.10 | 25.69 | 7.31 | 1.75 | 2112482 | CSU | 12.36 | 13.63 | 12.29 | 13.30 | 7.17 | 0.89 | 650877 | MOS | 22.30 | 22.90 | 21.94 | 22.34 | 7.15 | 1.49 | 11756717 | SE | 14.11 | 15.10 | 14.09 | 15.08 | 6.95 | 0.98 | 1664407 | AIN | 58.15 | 60.85 | 58.15 | 60.35 | 6.91 | 3.90 | 245314 | DAC | 1.45 | 1.65 | 1.45 | 1.60 | 6.67 | 0.10 | 117282 | LXU | 7.09 | 7.67 | 6.68 | 7.55 | 6.49 | 0.46 | 486219 | OWW | 11.22 | 12.10 | 11.17 | 11.92 | 6.43 | 0.72 | 17111219 | VHI | 4.20 | 4.38 | 4.12 | 4.35 | 6.36 | 0.26 | 496435 | NGLS | 10.22 | 10.98 | 9.55 | 10.65 | 6.29 | 0.63 | 24309723 | UAN | 3.34 | 3.60 | 3.30 | 3.56 | 6.27 | 0.21 | 292928 | WMS | 18.50 | 19.65 | 18.40 | 19.55 | 6.25 | 1.15 | 626431 | K | 62.49 | 63.93 | 61.77 | 62.53 | 6.22 | 3.66 | 11597633 | WFT | 3.24 | 3.53 | 3.24 | 3.47 | 6.12 | 0.20 | 37322164 | DNR | 1.16 | 1.24 | 1.13 | 1.23 | 6.03 | 0.07 | 5688617 | HCLP | 10.00 | 10.70 | 9.92 | 10.60 | 6.00 | 0.60 | 1854362 | IRE | 14.20 | 14.60 | 14.18 | 14.54 | 5.90 | 0.81 | 1225437 | BHI | 55.00 | 57.73 | 54.57 | 57.68 | 5.82 | 3.17 | 4124512 | OSG | 2.28 | 2.37 | 2.24 | 2.37 | 5.80 | 0.13 | 403757 | SM | 20.10 | 21.37 | 20.03 | 21.33 | 5.75 | 1.16 | 5284004 | SKH | 8.20 | 8.78 | 8.05 | 8.77 | 5.66 | 0.47 | 186426 | FVE | 1.44 | 1.50 | 1.41 | 1.50 | 5.63 | 0.08 | 29857 | UIL | 47.95 | 50.52 | 47.63 | 50.10 | 5.56 | 2.64 | 1621763 | KBR | 18.65 | 19.90 | 18.65 | 19.63 | 5.48 | 1.02 | 5523119 | BTE | 2.59 | 2.78 | 2.57 | 2.76 | 5.34 | 0.14 | 1224294 | BAS | 17.91 | 19.04 | 17.81 | 18.86 | 5.25 | 0.94 | 391975 | CRR | 7.66 | 8.38 | 7.64 | 8.28 | 5.21 | 0.41 | 1966384 | |
|