No replies to this topic

[hiker]

ISE and ZUMZ added today new highs today are easily visible in the data column next to the stock symbol 20-minute delayed data: Symbol/ Pct from Yr High/ last Trade/ today's Change/ Volume/ Avg Vol (3m) - - - - - AAPL Down 1.48% 100.99 Up 1.07 Up 1.07% 9,765,952 25,407,300 - - - - - AAUK Down 3.81% 26.82 Down 0.02 Down 0.07% 166,411 1,146,540 - - - - - ABB Down 0.49% 20.27 Down 0.02 Down 0.10% 838,700 2,514,710 - - - - - ABG Down 1.07% 29.68 Down 0.14 Down 0.47% 439,452 427,776 - - - - - ABN Down 2.36% 49.15 Down 0.34 Down 0.69% 370,209 1,158,580 - - - - - ABT Down 4.93% 56.49 Down 0.27 Down 0.48% 1,415,234 6,907,880 - - - - - ABV Down 2.45% 59.27 Up 0.38 Up 0.65% 93,400 441,002 - - - - - ACGL Down 1.80% 72.90 Down 0.70 Down 0.95% 109,664 234,629 - - - - - ACL Down 5.67% 136.20 Down 1.99 Down 1.44% 149,700 491,314 - - - - - ACN Down 1.41% 39.02 Up 0.34 Up 0.88% 559,000 2,656,300 - - - - - ADBE Down 3.73% 42.31 Down 0.58 Down 1.35% 2,372,836 5,944,600 - - - - - ADF Down 0.86% 8.10 Down 0.03 Down 0.37% 17,700 45,536.5 - - - - - ADI Down 4.21% 38.87 Down 0.29 Down 0.74% 1,406,500 3,743,430 - - - - - ADX Up 0.15% 14.77 Up 0.06 Up 0.41% 48,600 102,859 - - - - - AEG Down 2.85% 20.82 Up 0.11 Up 0.53% 71,100 425,325 - - - - - AEP Down 1.66% 50.39 Up 0.04 Up 0.08% 655,900 2,354,390 - - - - - AET Down 1.98% 46.94 Down 0.12 Down 0.25% 1,425,200 3,255,960 - - - - - AG Down 3.62% 42.39 Up 0.03 Up 0.07% 364,400 1,690,300 - - - - - AGE Down 1.43% 73.15 Up 0.14 Up 0.19% 74,500 446,916 - - - - - AGN Down 1.05% 121.66 Up 0.40 Up 0.33% 364,500 1,000,250 - - - - - AGU Down 6.97% 39.80 Down 1.60 Down 3.86% 1,172,408 1,271,810 - - - - - AH Down 0.99% 70.66 Down 0.15 Down 0.21% 160,900 546,313 - - - - - AHO Down 0.08% 12.78 Up 0.09 Up 0.71% 143,300 468,713 - - - - - AIG Down 4.22% 69.90 Down 0.24 Down 0.34% 2,674,950 9,602,990 - - - - - AKH Down 1.44% 51.37 0.00 0.00% 11,000 58,007.9 - - - - - AKS Down 0.56% 32.06 Up 0.19 Up 0.60% 1,270,329 3,486,720 - - - - - AKZOY Down 0.76% 80.47 Down 0.48 Down 0.59% 17,287 81,834.9 - - - - - ALEX Down 2.25% 53.96 Down 0.22 Down 0.41% 106,340 205,963 - - - - - ALGN Down 4.12% 23.27 Down 0.60 Down 2.51% 1,206,514 1,003,860 - - - - - AMAT Down 2.11% 19.46 Up 0.16 Up 0.83% 7,153,520 24,848,600 - - - - - AMKR Down 1.50% 14.49 Down 0.13 Down 0.89% 1,110,982 3,438,060 - - - - - AMSC Down 1.64% 14.99 Up 0.03 Up 0.20% 30,682 353,014 - - - - - AMX Down 3.63% 53.16 Down 1.44 Down 2.64% 2,851,220 5,734,490 - - - - - AMZN Down 3.71% 61.48 Down 1.12 Down 1.79% 11,627,455 10,189,200 - - - - - ANF Down 2.74% 82.59 Down 0.80 Down 0.96% 538,400 1,937,970 - - - - - ANST Down 3.04% 32.81 Down 0.47 Down 1.41% 27,756 155,711 - - - - - ANZ Down 2.75% 127.74 Up 0.99 Up 0.78% 4,100 17,203.2 - - - - - APD Down 1.89% 77.56 Down 0.50 Down 0.64% 238,300 1,065,160 - - - - - APPB Down 3.99% 27.43 Down 0.32 Down 1.14% 610,962 1,220,930 - - - - - AQNT Down 5.46% 30.96 Down 1.51 Down 4.65% 946,398 1,360,050 - - - - - ASD Down 3.19% 55.58 Down 0.89 Down 1.58% 712,499 2,094,970 - - - - - ATI Down 6.18% 112.42 Down 1.58 Down 1.39% 902,900 2,541,230 - - - - - ATVI Down 3.10% 20.29 Down 0.08 Down 0.39% 1,263,317 4,699,300 - - - - - ATW Up 0.28% 64.86 Up 0.55 Up 0.86% 121,600 490,341 - - - - - AVT Down 1.23% 41.75 Up 0.39 Up 0.94% 705,727 2,326,740 - - - - - AW Down 7.23% 13.34 Down 0.04 Down 0.30% 499,300 3,181,640 - - - - - AXA Down 0.41% 46.38 Up 0.46 Up 1.00% 95,700 502,151 - - - - - AXP Down 1.79% 61.62 Down 0.52 Down 0.84% 2,264,500 6,205,780 - - - - - AYE Down 0.40% 54.30 Up 1.30 Up 2.45% 641,847 997,581 - - - - - AZ Down 1.84% 22.37 Up 0.18 Up 0.81% 299,700 756,957 - - - - - AZO Down 2.54% 134.16 Up 0.97 Up 0.73% 168,300 545,025 - - - - - BA Down 2.43% 93.27 Down 0.75 Down 0.80% 1,247,100 4,315,030 - - - - - BARE Down 1.23% 40.28 Down 0.05 Down 0.12% 80,923 407,516 - - - - - BAY Down 0.23% 68.83 Up 0.46 Up 0.67% 158,200 225,111 - - - - - BBBB Down 2.53% 34.63 Down 0.12 Down 0.35% 59,954 286,038 - - - - - BBD Down 2.64% 21.42 Down 0.15 Down 0.70% 578,200 3,616,590 - - - - - BCR Down 2.52% 84.02 Up 0.02 Up 0.02% 101,800 546,397 - - - - - BDC Down 2.09% 57.60 Down 0.78 Down 1.34% 132,600 580,346 - - - - - BDX Down 1.66% 78.68 Up 0.02 Up 0.03% 225,500 1,070,130 - - - - - BEN Down 1.36% 131.90 Up 0.56 Up 0.43% 241,800 1,151,030 - - - - - BF Down 3.46% 119.29 Down 1.02 Down 0.85% 95,700 149,400 - - - - - BGC Down 1.59% 58.22 Down 0.74 Down 1.26% 207,500 801,775 - - - - - BGF Down 5.45% 23.64 Down 0.26 Down 1.10% 35,000 65,749.2 - - - - - BHP Down 3.93% 49.24 Up 0.32 Up 0.65% 524,100 2,947,930 - - - - - BID Down 1.59% 51.92 Down 0.34 Down 0.65% 245,000 1,347,070 - - - - - BKC Down 4.33% 23.45 0.00 0.00% 175,600 912,410 - - - - - BMO Down 2.55% 63.01 Up 0.31 Up 0.49% 38,100 87,101.6 - - - - - BMY Down 3.83% 29.15 Down 0.02 Down 0.07% 3,285,946 9,907,620 - - - - - BNS Down 0.76% 48.40 Down 0.15 Down 0.31% 38,500 103,621 - - - - - BOBE Down 2.88% 37.20 Up 0.08 Up 0.22% 59,546 268,049 - - - - - BOH Down 2.77% 53.29 Down 0.17 Down 0.32% 140,000 161,887 - - - - - BRCD Down 5.77% 9.96 Down 0.16 Down 1.58% 2,363,655 12,984,800 - - - - - BT Down 1.13% 63.26 Up 0.33 Up 0.52% 16,100 155,670 - - - - - BTI Down 2.66% 62.16 Up 0.30 Up 0.48% 14,700 113,765 - - - - - BUCY Down 1.34% 63.95 Up 0.32 Up 0.50% 193,557 692,229 - - - - - BWA Down 1.30% 79.33 Up 0.18 Up 0.23% 129,600 484,103 - - - - - BWLD Down 1.68% 66.59 Up 0.05 Up 0.08% 88,669 364,097 - - - - - BYI Down 1.84% 24.01 Down 0.01 Down 0.04% 98,600 559,895 - - - - - BZP Up 0.58% 6.94 Down 0.08 Down 1.14% 19,800 125,062 - - - - - CAM Down 1.69% 66.85 Down 0.09 Down 0.13% 661,720 2,060,790 - - - - - CBB Down 3.56% 5.15 Down 0.01 Down 0.19% 527,965 2,102,950 - - - - - CBI Up 1.73% 35.20 Up 0.87 Up 2.53% 367,400 492,530 - - - - - CCBP Down 1.93% 49.25 0.00 0.00% 0 915.873 - - - - - CCE Down 4.40% 21.96 Down 0.02 Down 0.09% 733,806 2,672,970 - - - - - CCJ Down 3.43% 47.05 Up 0.80 Up 1.73% 1,932,920 2,647,330 - - - - - CELG Down 2.41% 61.67 Down 0.25 Down 0.40% 1,263,269 3,898,370 - - - - - CEPH Down 1.76% 80.30 Down 0.56 Down 0.69% 435,176 1,635,320 - - - - - CETV Down 1.85% 90.14 Down 0.61 Down 0.67% 48,407 132,687 - - - - - CFFN Down 4.30% 38.68 Down 0.11 Down 0.28% 42,759 67,993.6 - - - - - CHTT Down 4.86% 58.39 Down 0.31 Down 0.53% 48,180 359,527 - - - - - CIT Down 1.92% 60.41 Up 0.01 Up 0.02% 818,100 1,808,700 - - - - - CKR Down 3.09% 20.69 Down 0.12 Down 0.58% 182,600 764,444 - - - - - CLF Up 0.03% 70.64 Up 0.89 Up 1.28% 188,550 773,452 - - - - - CLX Down 0.64% 67.07 Up 0.55 Up 0.83% 708,600 1,045,200 - - - - - CMC Down 2.52% 34.11 Up 0.16 Up 0.47% 302,400 1,295,150 - - - - - CMG Down 1.42% 66.81 Up 0.79 Up 1.20% 120,000 441,357 - - - - - CMI Down 13.36% 92.89 Down 3.25 Down 3.38% 2,314,492 2,338,760 - - - - - CNH Down 3.14% 43.80 Up 0.05 Up 0.11% 137,800 448,181 - - - - - CNI Down 0.68% 51.40 Down 0.31 Down 0.60% 737,782 1,199,160 - - - - - COG Down 0.21% 37.16 Up 0.28 Up 0.76% 300,000 1,089,000 - - - - - COL Down 4.79% 66.53 Down 0.50 Down 0.75% 264,000 809,194 - - - - - CP Down 1.37% 64.80 Up 0.21 Up 0.33% 120,200 368,165 - - - - - CPNO Down 2.12% 38.75 Up 0.35 Up 0.91% 42,616 141,005 - - - - - CPY Down 4.51% 57.77 Down 0.43 Down 0.74% 38,400 59,863.5 - - - - - CQP Down 5.90% 21.22 Down 0.48 Down 2.21% 112,300 440,333 - - - - - CRN Down 1.44% 23.95 Down 0.17 Down 0.70% 43,700 163,652 - - - - - CRZO Down 0.93% 38.43 Up 0.30 Up 0.79% 74,757 430,594 - - - - - CS Down 0.18% 78.98 Up 0.39 Up 0.50% 161,400 596,276 - - - - - CSG Down 4.17% 53.35 Up 0.30 Up 0.57% 97,000 640,527 - - - - - CTB Down 0.10% 19.97 Up 0.09 Up 0.45% 136,614 1,158,660 - - - - - CVC Down 0.67% 32.78 Up 0.13 Up 0.40% 338,200 1,321,470 - - - - - CVX Down 0.28% 78.73 Up 0.65 Up 0.83% 3,187,050 9,730,890 - - - - - CW Down 6.51% 43.77 Down 1.38 Down 3.06% 241,200 262,324 - - - - - CYD Down 2.61% 9.32 Up 0.17 Up 1.86% 56,700 201,210 - - - - - CYTC Down 2.88% 36.02 Down 0.61 Down 1.67% 192,959 987,125 - - - - - DAVE Down 1.76% 18.99 Down 0.15 Down 0.78% 13,632 35,274.6 - - - - - DB Down 1.09% 154.51 Up 0.17 Up 0.11% 46,900 251,821 - - - - - DCX Down 3.90% 81.59 Up 0.26 Up 0.32% 461,000 1,631,680 - - - - - DDS Down 3.48% 35.20 Down 0.30 Down 0.85% 212,700 1,180,340 - - - - - DE Down 5.15% 110.47 Down 1.76 Down 1.57% 570,300 2,535,310 - - - - - DECK Up 1.61% 79.03 Up 2.23 Up 2.90% 390,443 1,976,900 - - - - - DEO Up 0.45% 84.81 Up 0.61 Up 0.72% 213,900 559,521 - - - - - DGIT Down 1.52% 18.16 Up 0.20 Up 1.11% 44,106 108,446 - - - - - this Down 3.16% 34.97 Down 0.01 Down 0.03% 2,214,400 10,135,000 - - - - - DISH Down 2.17% 46.43 Up 0.14 Up 0.30% 633,307 2,012,310 - - - - - DKS Down 3.51% 57.39 Down 0.20 Down 0.35% 89,000 730,056 - - - - - DLP Down 1.24% 41.33 Down 0.06 Down 0.14% 41,700 392,117 - - - - - DLTR Down 0.97% 39.92 Down 0.34 Down 0.84% 335,268 1,421,970 - - - - - DRI Down 5.45% 42.01 Down 0.31 Down 0.73% 333,200 1,413,950 - - - - - DRIV Down 2.34% 59.59 Down 0.02 Down 0.03% 276,305 1,196,300 - - - - - DRYS Up 3.67% 35.38 Up 1.69 Up 5.02% 763,276 458,419 - - - - - DST Down 3.87% 78.99 Down 0.49 Down 0.62% 301,924 683,003 - - - - - DV Down 3.51% 33.47 Down 1.05 Down 3.04% 423,600 507,035 - - - - - DVN Down 1.50% 74.15 Up 0.66 Up 0.90% 720,543 4,077,530 - - - - - EBAY Down 3.11% 34.31 Up 0.14 Up 0.41% 4,414,275 15,911,500 - - - - - ECA Down 4.24% 53.49 Down 0.01 Down 0.02% 843,300 2,353,560 - - - - - EDU Down 4.05% 46.70 Down 1.20 Down 2.51% 501,900 409,824 - - - - - EEB Down 2.08% 33.64 Down 0.13 Down 0.39% 30,300 184,247 - - - - - EEQ Down 3.25% 58.05 Down 0.93 Down 1.58% 26,800 36,322.2 - - - - - EFA Down 0.60% 79.60 Up 0.15 Up 0.19% 1,282,602 6,531,120 - - - - - EFII Down 4.40% 27.13 Down 0.01 Down 0.04% 121,480 674,053 - - - - - ELY Down 3.79% 18.04 Down 0.01 Down 0.06% 127,600 888,722 - - - - - EMC Down 3.07% 15.51 Down 0.13 Down 0.83% 8,792,151 27,684,100 - - - - - EME Down 3.64% 63.82 Down 0.63 Down 0.98% 47,400 244,986 - - - - - EMR Down 1.23% 47.46 Down 0.42 Down 0.88% 1,594,000 2,623,420 - - - - - EMS Down 4.76% 33.18 Down 0.96 Down 2.81% 40,441 127,754 - - - - - EMU N/A% 13.24 Up 0.04 Up 0.30% 87,200 82,150.8 - - - - - ENR Down 0.76% 97.38 Up 1.86 Up 1.95% 141,300 350,521 - - - - - EPAX Down 2.37% 33.70 Up 0.21 Up 0.63% 28,698 147,598 - - - - - EPD Down 1.89% 32.72 Up 0.12 Up 0.37% 180,400 722,889 - - - - - EQIX Down 7.00% 85.13 Down 3.36 Down 3.80% 236,872 492,110 - - - - - ESI Down 2.37% 97.45 Down 0.45 Down 0.46% 257,900 360,627 - - - - - ESRX Down 2.63% 95.25 Down 0.32 Down 0.33% 801,731 2,848,250 - - - - - ETP Down 0.69% 62.88 Up 0.48 Up 0.77% 78,500 186,827 - - - - - ETR Down 2.47% 114.89 Up 0.77 Up 0.67% 243,439 1,453,690 - - - - - EVC Down 3.47% 10.02 Down 0.01 Down 0.10% 67,100 521,976 - - - - - EXM Down 1.88% 22.98 Up 0.20 Up 0.88% 111,500 158,408 - - - - - FAF Down 3.82% 51.86 Up 0.24 Up 0.46% 171,600 1,116,460 - - - - - FD Down 4.35% 44.68 Down 0.08 Down 0.18% 1,051,800 6,547,500 - - - - - FFIV Down 2.32% 78.66 Up 0.07 Up 0.09% 419,950 1,233,940 - - - - - FIS Down 2.24% 50.74 Down 0.39 Down 0.76% 1,123,924 1,163,490 - - - - - FITB Down 1.73% 40.84 0.00 0.00% 627,647 2,849,270 - - - - - FLA Down 4.60% 70.45 Down 1.35 Down 1.88% 220,400 304,748 - - - - - FLIR Down 4.78% 41.42 Down 0.52 Down 1.24% 354,757 56,947,100 - - - - - FPIC Down 3.88% 46.38 Down 0.36 Down 0.77% 9,739 66,017.5 - - - - - FPX Down 0.97% 23.60 Down 0.03 Down 0.13% 2,300 18,528.6 - - - - - FRB Down 0.21% 18.86 Up 0.01 Up 0.05% 11,000 49,563.5 - - - - - FREE Down 2.52% 5.02 Up 0.03 Up 0.60% 6,200 11,811.1 - - - - - FRZ Down 2.57% 29.52 Down 0.29 Down 0.97% 19,500 123,754 - - - - - FSLR Down 5.38% 62.09 Down 1.55 Down 2.44% 445,176 1,404,240 - - - - - FTE Down 0.77% 29.52 Up 0.23 Up 0.79% 68,800 240,784 - - - - - FWLT Down 2.80% 69.79 Down 0.74 Down 1.05% 140,873 897,178 - - - - - FXE Up 0.09% 137.22 Up 0.28 Up 0.20% 163,900 79,858.7 - - - - - GASS Down 3.65% 15.85 Down 0.05 Down 0.31% 9,495 29,598.4 - - - - - GD Down 2.20% 79.49 Down 0.78 Down 0.97% 411,400 1,422,080 - - - - - GE Down 4.00% 36.96 Up 0.12 Up 0.33% 14,388,628 35,470,100 - - - - - GGB Down 2.87% 20.30 Up 0.15 Up 0.74% 323,100 1,890,250 - - - - - GIL Down 3.37% 63.44 Down 0.42 Down 0.66% 35,800 208,538 - - - - - GILD Down 3.18% 81.58 Down 0.28 Down 0.34% 1,615,819 4,744,750 - - - - - GLBL Down 1.74% 21.48 Down 0.09 Down 0.42% 749,367 2,205,220 - - - - - GLNG Down 2.28% 16.31 Up 0.07 Up 0.43% 56,868 95,896.8 - - - - - GNK Down 1.50% 35.40 Up 0.56 Up 1.61% 150,400 255,460 - - - - - GRMN Down 1.01% 58.78 Up 0.17 Up 0.28% 1,536,591 2,108,410 - - - - - GS Down 1.48% 223.28 Down 1.00 Down 0.45% 1,170,073 7,484,110 - - - - - GSF Up 0.73% 66.22 Up 0.88 Up 1.35% 1,861,425 4,283,350 - - - - - GSH Down 1.94% 37.52 Up 0.03 Up 0.08% 25,800 84,634.9 - - - - - GSK Down 3.21% 58.06 Up 0.12 Up 0.20% 311,000 1,667,510 - - - - - GT Down 3.17% 33.88 Down 0.53 Down 1.54% 2,077,981 4,744,380 - - - - - GTN Down 4.41% 10.83 Up 0.03 Up 0.28% 43,000 319,592 Symbol Pct from Yr High Trade Change Volume Avg Vol (3m) - - - - - HAIN Down 3.85% 30.69 Down 0.05 Down 0.17% 28,571 258,919 - - - - - HAYN Down 2.75% 78.72 Down 0.42 Down 0.53% 46,310 194,867 - - - - - HBG Down 1.26% 41.70 Down 0.05 Down 0.12% 13,900 360,106 - - - - - HCR Down 1.94% 64.66 Down 0.47 Down 0.72% 281,200 949,202 - - - - - HES Down 3.00% 57.48 Up 0.46 Up 0.81% 632,600 2,988,400 - - - - - HET Down 0.43% 85.32 Down 0.08 Down 0.09% 329,600 1,496,570 - - - - - HLF Down 4.30% 40.71 Up 0.07 Up 0.17% 94,900 1,385,620 - - - - - HLTH Down 1.81% 16.26 Up 0.08 Up 0.49% 352,324 3,664,400 - - - - - HMSY Down 2.09% 22.51 Up 0.04 Up 0.18% 22,313 231,937 - - - - - HNZ Down 3.45% 47.05 Up 0.25 Up 0.53% 642,600 1,600,600 - - - - - HON Down 0.82% 54.59 Down 0.30 Down 0.55% 3,187,634 4,298,600 - - - - - HOT Down 5.66% 67.74 Down 1.28 Down 1.85% 630,300 1,934,780 - - - - - HPQ Down 2.81% 42.49 Up 0.20 Up 0.47% 3,006,430 14,184,200 - - - - - HPS Down 1.33% 22.97 Up 0.04 Up 0.17% 16,500 59,925.4 - - - - - HRS Down 1.53% 52.12 Down 0.46 Down 0.87% 180,300 780,267 - - - - - HSC Down 2.16% 51.27 Down 0.31 Down 0.60% 130,600 512,259 - - - - - HTI Down 3.58% 10.24 Down 0.14 Down 1.35% 132,300 335,446 - - - - - HUBG Down 2.15% 36.40 Down 0.02 Down 0.05% 90,079 468,790 - - - - - HWCC Down 2.21% 30.57 Down 0.13 Down 0.42% 243,940 401,256 - - - - - IBM Up 0.81% 101.98 Up 0.81 Up 0.80% 3,264,940 7,406,850 - - - - - ICI Down 0.79% 42.91 Up 0.18 Up 0.42% 60,900 143,560 - - - - - IFS Down 0.44% 33.90 Up 0.01 Up 0.03% 34,000 580,927 - - - - - IFX Down 3.62% 15.70 Down 0.19 Down 1.20% 893,350 2,348,880 - - - - - IGLD Down 8.45% 14.31 Down 0.48 Down 3.25% 59,244 182,349 - - - - - ING Down 2.38% 46.06 Up 0.38 Up 0.82% 76,600 568,727 - - - - - INTC Down 3.24% 21.76 Down 0.11 Down 0.50% 13,353,529 66,400,600 - - - - - IPS Down 2.17% 152.68 Up 3.18 Up 2.13% 883,500 1,481,390 - - - - - ISE Up 13.09% 64.95 Up 19.23 Up 42.06% 6,163,522 862,233 - - - - - ISH Down 0.81% 23.26 Up 0.21 Up 0.91% 39,319 27,020.6 - - - - - ISRG Down 2.03% 132.81 Down 0.50 Down 0.38% 141,201 895,210 - - - - - ISTA Down 7.45% 9.82 Down 0.46 Down 4.47% 30,091 146,824 - - - - - ITT Down 3.38% 64.58 Down 0.10 Down 0.15% 319,200 964,922 - - - - - ITU Down 1.53% 39.34 Up 0.09 Up 0.23% 266,420 1,727,490 - - - - - ITW Down 3.82% 51.60 Down 0.36 Down 0.69% 336,500 2,306,630 - - - - - IVN Down 2.09% 12.62 Up 0.24 Up 1.94% 224,800 778,108 - - - - - JCG Down 4.89% 41.43 Down 0.20 Down 0.48% 79,600 641,956 - - - - - JEC Down 2.27% 51.23 Down 0.26 Down 0.50% 160,400 790,417 - - - - - JEF Down 7.18% 32.30 Down 0.20 Down 0.62% 1,775,672 1,138,650 - - - - - JFP Down 1.71% 14.37 Up 0.03 Up 0.21% 13,000 47,111.1 - - - - - JLL Down 3.42% 108.05 Up 0.44 Up 0.41% 98,400 319,692 - - - - - JNPR Down 0.18% 22.78 Up 0.08 Up 0.35% 3,612,147 9,417,120 - - - - - JPM Down 0.58% 52.69 Up 0.14 Up 0.27% 4,126,685 14,065,400 - - - - - KALU Down 2.47% 80.48 Down 0.12 Down 0.15% 16,125 139,229 - - - - - KLAC Down 1.17% 55.88 Up 0.74 Up 1.34% 1,342,524 4,810,080 - - - - - KMB Down 0.86% 71.56 Down 0.07 Down 0.10% 462,100 1,739,700 - - - - - KMI Down 1.34% 106.73 Up 0.14 Up 0.13% 144,090 868,486 - - - - - KMP Down 1.35% 56.23 Up 0.10 Up 0.18% 85,200 303,378 - - - - - KMT Down 0.91% 71.48 Down 0.30 Down 0.42% 40,200 291,978 - - - - - KNOL Down 2.05% 18.13 Down 0.19 Down 1.04% 32,855 194,510 - - - - - KO Up 0.04% 52.27 Up 0.21 Up 0.40% 2,438,200 9,904,760 - - - - - KOG Up 3.78% 6.32 Up 0.29 Up 4.81% 1,295,900 635,979 - - - - - KOP Down 2.62% 29.00 Down 0.39 Down 1.33% 168,700 186,230 - - - - - KPN Down 1.83% 17.18 Up 0.07 Up 0.41% 42,500 161,321 - - - - - KR Down 2.14% 29.78 Up 0.05 Up 0.17% 1,546,100 6,350,980 - - - - - KSS Down 4.36% 76.08 Down 0.26 Down 0.34% 878,600 2,656,400 - - - - - KSU Down 4.08% 37.90 Down 0.69 Down 1.79% 265,550 760,879 - - - - - LAVA Down 4.38% 13.96 Down 0.06 Down 0.43% 146,672 304,127 - - - - - LAYN Down 3.14% 37.99 Up 0.01 Up 0.02% 28,178 180,511 - - - - - LAZ Down 4.45% 54.37 Down 0.13 Down 0.24% 135,900 612,441 - - - - - LEAP Down 3.81% 77.32 Down 0.80 Down 1.02% 111,071 643,327 - - - - - LF Down 4.58% 11.03 Down 0.10 Down 0.90% 138,100 352,895 - - - - - LFG Down 2.44% 81.50 Down 0.28 Down 0.34% 56,600 387,257 - - - - - LFL Down 3.79% 73.12 Down 0.49 Down 0.67% 30,200 182,017 - - - - - LINE Down 0.77% 37.21 Down 0.01 Down 0.03% 20,292 75,273 - - - - - LIZ Down 4.06% 44.94 Up 0.18 Up 0.40% 294,800 872,052 - - - - - LLL Down 2.72% 90.59 Up 0.07 Up 0.08% 242,100 949,198 - - - - - LLTC Down 2.34% 37.93 Down 0.32 Down 0.84% 1,712,197 6,065,410 - - - - - LNC Down 1.91% 71.44 Up 0.27 Up 0.38% 306,510 1,261,830 - - - - - LNCE Down 13.79% 22.75 Down 0.35 Down 1.52% 51,794 158,268 - - - - - LR Up 1.59% 40.93 Up 0.81 Up 2.02% 43,000 65,857.1 - - - - - LRCX Down 3.59% 55.00 Up 0.54 Up 0.99% 1,136,716 3,639,390 - - - - - LSTR Down 5.22% 49.00 Down 0.91 Down 1.82% 153,468 638,468 - - - - - LXU Down 3.51% 16.50 Down 0.36 Down 2.14% 27,300 66,341.3 - - - - - LZ Down 0.85% 60.38 Up 0.34 Up 0.57% 190,800 422,948 - - - - - MA Down 1.14% 116.54 Up 2.44 Up 2.14% 1,841,718 2,689,010 - - - - - MAD Down 4.40% 12.60 Down 0.04 Down 0.32% 1,600 16,314.3 - - - - - MAT Down 3.10% 28.78 Up 0.37 Up 1.30% 934,580 3,994,000 - - - - - MBLX Down 10.49% 26.29 Down 0.70 Down 2.59% 316,734 169,014 - - - - - MCD Down 2.37% 48.52 Down 0.43 Down 0.88% 1,931,878 6,459,760 - - - - - MCF Down 1.72% 30.32 Down 0.23 Down 0.75% 9,500 54,104.8 - - - - - MCR Down 0.93% 8.56 Up 0.01 Up 0.12% 37,700 111,937 - - - - - MDM Down 4.12% 4.6501 Up 0.0001 Up 0.00% 15,900 15,204.8 - - - - - MDT Down 3.10% 53.16 Down 0.44 Down 0.82% 2,280,200 6,548,410 - - - - - MET Down 0.42% 65.97 Up 0.42 Up 0.64% 567,600 2,413,170 - - - - - MFW Down 4.64% 65.00 Down 1.47 Down 2.21% 88,560 267,778 - - - - - MGU Down 1.26% 32.77 Down 0.29 Down 0.87% 21,500 70,963.5 - - - - - MICC Down 3.15% 83.94 Down 0.54 Down 0.64% 109,496 600,175 - - - - - MIDD Down 3.57% 138.57 Down 1.42 Down 1.01% 21,363 77,893.6 - - - - - MKSI Down 2.85% 27.28 Down 0.41 Down 1.48% 248,586 581,911 - - - - - MLM Up 0.12% 147.93 Up 1.34 Up 0.91% 599,960 773,822 - - - - - MM Up 0.30% 49.69 Up 0.58 Up 1.18% 74,650 401,390 - - - - - MMC Down 2.84% 31.82 Down 0.59 Down 1.82% 1,787,700 2,879,570 - - - - - MON Down 0.76% 60.00 Down 0.30 Down 0.50% 1,068,750 2,841,850 - - - - - MOS Down 5.81% 30.17 Down 0.58 Down 1.89% 1,263,154 2,682,980 - - - - - MRK Down 2.28% 51.42 Down 0.44 Down 0.85% 3,010,753 11,204,200 - - - - - MRO Down 0.39% 104.09 Up 1.29 Up 1.25% 1,256,325 3,765,130 - - - - - MS Down 0.43% 84.73 Down 0.28 Down 0.33% 1,650,000 6,499,710 - - - - - MSFT Down 3.65% 30.33 Up 0.21 Up 0.70% 24,927,284 57,868,100 - - - - - MT Down 2.13% 54.31 Up 0.63 Up 1.17% 462,400 2,304,150 - - - - - MTW Down 1.39% 70.31 Up 0.31 Up 0.44% 328,300 869,840 - - - - - MVL Down 2.78% 30.09 Up 0.49 Up 1.66% 402,400 715,194 - - - - - MX Down 4.62% 55.52 Down 0.45 Down 0.80% 13,500 20,560.3 - - - - - NAK Down 1.93% 12.21 Up 0.11 Up 0.91% 134,400 410,616 - - - - - NBG Down 2.74% 11.37 Down 0.30 Down 2.57% 90,200 253,522 - - - - - NBL Down 3.48% 59.96 Up 0.41 Up 0.69% 377,865 1,638,590 - - - - - NCC Down 4.73% 37.10 Down 0.60 Down 1.59% 2,041,876 4,332,010 - - - - - NCR Up 0.44% 50.53 Up 0.30 Up 0.60% 364,400 1,022,730 - - - - - NCTY Down 3.50% 41.93 Down 0.19 Down 0.45% 37,441 410,183 - - - - - NE Down 0.25% 87.97 Up 0.78 Up 0.89% 1,406,006 3,114,490 - - - - - NEXC Down 2.74% 12.76 Down 0.18 Down 1.39% 78,674 427,741 - - - - - NFS Down 0.43% 57.24 Down 0.12 Down 0.21% 57,500 258,951 - - - - - NGG Down 1.83% 78.84 Up 0.59 Up 0.75% 22,100 40,403.2 - - - - - NHY Up 0.43% 35.13 Up 0.36 Up 1.04% 31,400 145,919 - - - - - NICE Down 2.40% 37.43 Down 0.63 Down 1.66% 54,519 256,456 - - - - - NIHD Down 3.68% 78.01 Down 2.35 Down 2.92% 1,437,586 1,590,530 - - - - - NILE Up 0.41% 46.87 Up 0.16 Up 0.34% 103,191 166,995 - - - - - NKE Down 1.25% 54.40 Up 0.28 Up 0.52% 884,200 3,417,020 - - - - - NOC Down 3.11% 74.49 Down 0.16 Down 0.21% 425,538 1,577,800 - - - - - NOK Down 0.66% 25.46 Down 0.14 Down 0.55% 2,478,764 11,412,400 - - - - - NOV Down 1.63% 86.48 Down 0.17 Down 0.20% 1,338,000 3,123,530 - - - - - NRP Down 1.15% 36.02 Down 0.13 Down 0.36% 32,500 92,207.9 - - - - - NS Down 2.94% 69.40 Up 0.81 Up 1.18% 16,800 88,634.9 - - - - - NTDOY.PK Down 0.12% 40.10 0.00 0.00% 0 160,691 - - - - - NTGR Down 3.03% 34.91 Down 0.23 Down 0.65% 385,847 707,981 - - - - - NVO Down 3.03% 98.70 Down 1.59 Down 1.59% 30,600 75,798.4 - - - - - NVS Down 5.00% 58.54 Down 0.49 Down 0.83% 789,629 2,159,220 - - - - - NVTL Up 0.05% 18.40 Up 0.04 Up 0.22% 513,728 1,436,480 - - - - - NWK Up 0.45% 11.14 Up 0.06 Up 0.54% 40,100 159,905 - - - - - NYMX Down 10.59% 6.25 Up 0.02 Up 0.32% 176,312 182,875 Symbol Pct from Yr High Trade Change Volume Avg Vol (3m) - - - - - OI Down 4.44% 30.35 Up 0.09 Up 0.30% 730,723 1,350,690 - - - - - OII Up 0.79% 48.51 Up 0.73 Up 1.53% 173,500 651,556 - - - - - OMC Down 3.12% 105.99 Up 0.36 Up 0.34% 235,300 1,258,000 - - - - - OO Down 4.47% 24.36 Down 0.19 Down 0.77% 70,000 371,405 - - - - - ORCL Down 3.32% 19.09 Down 0.01 Down 0.05% 5,702,263 34,614,400 - - - - - OSG Down 4.03% 71.18 Up 0.27 Up 0.38% 215,600 740,978 - - - - - PAA Down 0.44% 59.47 Up 0.23 Up 0.39% 53,100 203,383 - - - - - PBR Down 4.08% 103.35 Up 0.95 Up 0.93% 604,700 2,873,970 - - - - - PCLN Down 1.28% 56.87 Down 0.13 Down 0.23% 306,333 1,092,020 - - - - - PCP Down 2.11% 105.37 Down 0.01 Down 0.01% 225,905 1,027,930 - - - - - PCU Down 3.47% 81.88 Down 0.39 Down 0.48% 608,890 2,392,130 - - - - - PDGI Down 3.15% 27.32 Down 0.04 Down 0.15% 20,737 228,527 - - - - - PETD Down 2.66% 53.77 Up 0.07 Up 0.13% 16,033 98,122.2 - - - - - PETM Down 3.43% 33.50 Up 0.02 Up 0.06% 256,053 1,077,290 - - - - - PGJ Down 4.44% 21.787 Down 0.213 Down 0.97% 73,800 314,875 - - - - - PH Down 0.88% 93.16 Up 0.71 Up 0.77% 456,800 933,594 - - - - - PHD Down 0.35% 20.00 0.00 0.00% 34,000 120,110 - - - - - PHG Down 3.43% 41.37 Down 0.08 Down 0.19% 134,100 728,678 - - - - - PKX Down 1.38% 106.71 Up 0.15 Up 0.14% 145,100 786,378 - - - - - PLL Down 0.38% 41.98 Down 0.01 Down 0.02% 175,508 797,756 - - - - - POT Down 5.08% 183.93 Down 2.09 Down 1.12% 712,400 1,206,140 - - - - - PPD Down 4.17% 58.80 Up 0.15 Up 0.26% 54,700 247,913 - - - - - PRFT Down 6.15% 21.82 Down 0.34 Down 1.53% 119,261 392,273 - - - - - PRU Down 0.18% 95.68 Up 0.23 Up 0.24% 775,021 2,219,730 - - - - - PTF Down 0.53% 28.13 Down 0.06 Down 0.21% 1,000 9,547.62 - - - - - PTNR Down 4.30% 16.45 Down 0.43 Down 2.55% 197,034 429,021 - - - - - PVA Down 1.44% 82.07 Down 0.29 Down 0.35% 37,500 194,910 - - - - - PX Down 2.07% 65.37 Down 0.27 Down 0.41% 273,700 1,348,370 - - - - - Q Down 3.25% 8.92 Up 0.02 Up 0.22% 4,570,502 18,465,600 - - - - - RCS Down 3.54% 11.45 Up 0.09 Up 0.79% 16,700 84,030.2 - - - - - REGN Down 3.62% 27.68 Up 0.10 Up 0.36% 160,334 700,130 - - - - - RGA Down 1.53% 62.63 Down 0.05 Down 0.08% 86,300 169,000 - - - - - RIG Down 2.04% 88.31 Up 0.25 Up 0.28% 1,808,722 5,716,210 - - - - - RL Down 5.31% 93.67 Down 0.70 Down 0.74% 194,300 895,636 - - - - - RLI Down 4.04% 56.35 Down 0.04 Down 0.07% 41,000 158,622 - - - - - ROLL Down 0.90% 37.62 Up 0.35 Up 0.94% 86,182 148,232 - - - - - ROST Down 4.26% 33.68 Down 0.03 Down 0.09% 429,395 1,279,750 - - - - - RRC Down 1.18% 37.56 Down 0.20 Down 0.53% 545,300 1,504,770 - - - - - RS Down 2.21% 61.10 Up 1.22 Up 2.04% 496,820 1,282,020 - - - - - RSG Down 4.44% 28.35 Down 0.21 Down 0.74% 351,100 1,084,450 - - - - - RSH Up 4.52% 29.99 Up 2.27 Up 8.19% 9,031,036 3,582,580 - - - - - RTN Down 3.61% 53.86 Down 0.22 Down 0.41% 804,600 2,122,250 - - - - - RTP Down 3.83% 247.12 Up 0.73 Up 0.30% 60,000 422,587 - - - - - RY Down 1.39% 52.66 Down 0.04 Down 0.08% 45,500 261,563 - - - - - SAFM Up 0.05% 39.88 Up 0.71 Up 1.81% 110,055 343,138 - - - - - SBAC Down 3.42% 29.94 Up 0.01 Up 0.03% 209,626 1,412,860 - - - - - SCG Down 2.97% 44.14 Down 0.04 Down 0.09% 168,400 449,181 - - - - - SCHN Down 0.60% 53.25 Up 0.99 Up 1.89% 197,079 518,271 - - - - - SGG Down 1.19% 13.30 Up 0.01 Up 0.08% 47,600 169,010 - - - - - SGP Down 1.03% 31.62 Down 0.03 Down 0.09% 1,976,473 10,870,500 - - - - - SHLD Down 0.80% 193.59 Up 1.66 Up 0.86% 378,014 1,523,720 - - - - - SHPGY Down 1.30% 70.67 Down 0.65 Down 0.91% 231,653 726,819 - - - - - SHY Down 0.22% 80.42 Up 0.07 Up 0.09% 83,000 555,100 - - - - - SIAL Down 0.75% 42.59 Down 0.17 Down 0.40% 129,496 766,056 - - - - - SID Down 1.74% 43.99 Up 0.51 Up 1.17% 165,840 1,122,300 - - - - - SII Up 1.71% 54.15 Up 1.21 Up 2.29% 1,451,701 2,913,510 - - - - - SKS Down 2.14% 20.99 Down 0.18 Down 0.85% 340,600 2,011,140 - - - - - SKYW Down 3.46% 27.61 Up 0.28 Up 1.02% 249,435 494,338 - - - - - SLB Down 3.32% 75.65 Up 0.01 Up 0.01% 2,630,790 9,262,250 - - - - - SLGN Down 4.69% 57.91 Down 0.29 Down 0.50% 47,312 166,960 - - - - - SNCR Down 3.84% 23.30 Up 0.80 Up 3.56% 598,983 436,111 - - - - - SNE Down 3.46% 53.62 Up 0.14 Up 0.26% 124,500 1,174,160 - - - - - SNPS Down 0.96% 27.99 Down 0.03 Down 0.11% 148,613 1,075,960 - - - - - SONE Down 2.33% 6.72 Down 0.05 Down 0.74% 70,571 630,921 - - - - - SPAR Down 2.20% 29.34 Up 0.08 Up 0.27% 134,522 328,617 - - - - - SPWR Up 1.83% 61.73 Up 2.18 Up 3.66% 843,901 1,171,500 - - - - - SQM Down 4.16% 159.01 Down 1.39 Down 0.87% 27,400 48,649.2 - - - - - SRCL Down 1.01% 86.26 Down 0.20 Down 0.23% 156,625 192,370 - - - - - SRE Down 3.24% 64.23 Up 0.10 Up 0.16% 292,060 1,274,550 - - - - - SSYS Down 0.60% 48.31 Up 0.58 Up 1.22% 82,246 158,765 - - - - - STI Down 2.84% 84.95 Up 0.19 Up 0.22% 506,186 2,009,760 - - - - - STLD Down 3.32% 45.17 Up 0.02 Up 0.04% 393,316 1,880,840 - - - - - STR Down 0.23% 99.77 Up 0.47 Up 0.47% 234,400 818,429 - - - - - SUP Down 2.83% 23.72 Down 0.34 Down 1.41% 42,900 299,319 - - - - - SVU Down 0.86% 46.00 Down 0.01 Down 0.02% 505,000 2,310,910 - - - - - SVVS Down 1.98% 52.40 Up 0.89 Up 1.73% 191,767 600,330 - - - - - SWRG Down 4.30% 9.79 Down 0.08 Down 0.81% 2,100 58,054 - - - - - SWY Down 3.73% 36.89 Up 0.22 Up 0.60% 982,700 3,224,420 - - - - - SZE Down 0.17% 57.43 Up 0.42 Up 0.74% 132,400 74,185.7 - - - - - T Down 2.86% 38.98 Up 0.34 Up 0.88% 7,145,437 21,270,200 - - - - - TAP Down 1.13% 96.50 Up 0.50 Up 0.52% 138,100 916,049 - - - - - TAST Down 1.99% 15.29 Down 0.12 Down 0.78% 50,732 108,895 - - - - - TD Down 0.34% 61.47 Up 0.02 Up 0.03% 29,900 111,959 - - - - - TDS Down 5.56% 58.14 Down 0.58 Down 0.99% 86,100 278,136 - - - - - TDW Down 1.32% 65.70 Down 0.56 Down 0.85% 683,893 1,570,110 - - - - - TEF Down 2.33% 67.93 Up 0.18 Up 0.27% 99,000 215,921 - - - - - TEX Down 1.49% 79.86 Up 0.42 Up 0.53% 478,500 1,419,580 - - - - - TIF Down 2.76% 48.62 Up 0.17 Up 0.35% 254,900 1,590,910 - - - - - TK Down 0.43% 59.74 Up 0.24 Up 0.40% 83,800 519,916 - - - - - TMO Down 1.86% 52.91 Down 0.40 Down 0.75% 897,878 3,018,930 - - - - - TNH Down 6.32% 69.21 Down 1.82 Down 2.56% 140,925 195,205 - - - - - TNT Down 3.43% 45.39 Up 0.39 Up 0.87% 27,200 89,965.1 - - - - - TONS Down 5.61% 50.97 Down 0.47 Down 0.92% 4,302 36,295.2 - - - - - TOO Down 2.88% 31.00 Up 0.25 Up 0.81% 18,600 49,696.8 - - - - - TOT Down 0.01% 74.61 Up 0.27 Up 0.36% 402,800 1,577,260 - - - - - TRBR Up 2.35% 13.10 Up 0.20 Up 1.55% 24,265 14,198.4 - - - - - TRMD Down 3.16% 71.10 0.00 0.00% 0 3,441.27 - - - - - TRN Down 2.64% 47.13 Down 0.81 Down 1.69% 345,828 1,285,180 - - - - - TROW Down 2.74% 50.05 Up 0.20 Up 0.40% 265,002 1,238,090 - - - - - TSO Up 2.78% 123.18 Up 4.01 Up 3.36% 1,585,033 2,710,060 - - - - - TSP Down 2.98% 26.73 Up 0.31 Up 1.17% 20,700 105,065 - - - - - TTEC Down 3.37% 39.09 Up 0.03 Up 0.09% 157,935 942,527 - - - - - TTEK Down 1.93% 21.37 Up 0.31 Up 1.47% 173,732 374,270 - - - - - TXI Down 2.93% 79.14 Up 1.16 Up 1.49% 160,500 479,227 - - - - - TXN Down 2.50% 34.61 Down 0.22 Down 0.63% 4,265,750 16,637,700 - - - - - UBB Down 2.38% 99.34 Up 0.47 Up 0.48% 162,300 942,140 - - - - - UBS Down 0.81% 65.74 Up 0.38 Up 0.58% 413,200 1,523,700 - - - - - UGP Down 4.64% 31.00 Down 0.11 Down 0.35% 14,900 83,020.6 - - - - - ULTI Down 5.44% 27.96 Down 1.16 Down 3.98% 141,881 243,852 - - - - - UNM Down 3.22% 24.92 Down 0.02 Down 0.08% 354,961 1,772,370 - - - - - UNP Down 2.63% 116.09 Up 0.25 Up 0.22% 628,600 2,460,770 - - - - - UNTD Up 1.43% 14.90 Up 0.32 Up 2.19% 443,718 512,868 - - - - - USM Down 4.32% 73.29 Down 0.67 Down 0.91% 11,500 80,695.2 - - - - - USU Down 2.17% 20.69 Up 0.22 Up 1.07% 512,780 1,419,750 - - - - - UTX Down 2.76% 67.57 Down 0.12 Down 0.18% 1,118,800 4,549,310 - - - - - VDSI Down 2.82% 22.08 Down 0.21 Down 0.94% 251,166 719,652 - - - - - VE Up 0.14% 83.44 Up 0.66 Up 0.80% 27,794 78,790.5 - - - - - VFC Down 2.76% 88.18 Up 0.16 Up 0.18% 106,000 767,436 - - - - - VIP Down 5.70% 97.15 Down 1.25 Down 1.27% 309,236 1,118,190 - - - - - VIV Down 1.45% 4.62 Down 0.07 Down 1.45% 2,452,225 4,392,830 - - - - - VLCM Down 0.16% 42.40 Up 0.09 Up 0.21% 413,236 265,706 - - - - - VLO Down 1.50% 72.00 Up 0.79 Up 1.11% 6,194,857 12,861,600 - - - - - VOD Down 3.18% 28.91 Up 0.13 Up 0.45% 1,350,100 2,262,060 - - - - - VOLV Down 0.14% 98.34 Up 0.22 Up 0.22% 35,495 111,638 - - - - - VSEA Down 3.59% 67.76 Down 2.23 Down 3.19% 1,249,384 1,627,470 - - - - - VTIV Down 4.18% 38.31 Down 0.17 Down 0.44% 30,623 267,014 - - - - - VZ Down 2.00% 38.20 Up 0.31 Up 0.82% 4,494,030 11,408,300 - - - - - what Down 3.84% 59.61 Down 0.25 Down 0.42% 147,200 841,078 - - - - - WFC Down 2.49% 36.06 Up 0.12 Up 0.33% 2,915,104 13,004,400 - - - - - WMB Down 0.79% 29.99 Down 0.10 Down 0.33% 1,162,100 4,472,390 - - - - - WMI Down 2.79% 37.62 Down 0.51 Down 1.34% 1,364,300 4,085,230 - - - - - WNR Up 0.37% 41.00 Up 0.66 Up 1.64% 166,500 671,527 - - - - - WWY Up 7.89% 59.88 Up 4.83 Up 8.77% 3,767,060 1,131,620 - - - - - WXS Down 3.22% 31.56 Down 0.31 Down 0.97% 120,700 250,516 - - - - - X Down 3.76% 104.14 Up 1.10 Up 1.07% 697,050 3,839,140 - - - - - XEL Down 2.68% 24.36 Down 0.03 Down 0.12% 430,002 1,633,850 - - - - - XFN Down 3.23% 3.00 0.00 0.00% 8,200 14,303.2 - - - - - XLNX Down 2.98% 29.59 Down 0.01 Down 0.04% 2,420,444 7,319,190 - - - - - XOM Down 0.09% 80.79 Up 0.43 Up 0.54% 5,604,661 23,896,800 - - - - - XTO Down 4.00% 55.39 Down 0.13 Down 0.23% 982,343 3,323,960 - - - - - YUM Down 1.72% 62.58 Down 0.26 Down 0.41% 305,220 1,376,470 - - - - - YZC Down 3.41% 51.60 Down 0.63 Down 1.21% 20,500 72,211.1 - - - - - ZBRA Down 5.38% 40.11 Down 0.71 Down 1.74% 605,682 570,483 - - - - - ZMH Down 3.72% 90.87 Down 0.13 Down 0.14% 506,600 1,516,960 - - - - - ZUMZ Down 6.31% 39.91 Up 0.62 Up 1.58% 99,598 518,480

Edited by hiker, 30 April 2007 - 10:45 AM.