ACCS 0 0   0.00 0.00
  - - -   - - -
ADSS 0 0   0.00 0.00
  - - -   - - -
ARM 0 0   0.00 0.00
  - - -   - - -
BAMB 10,700 10,300   129.00 132.00
  130.50 129.00 -1.50 down 297,000 2 14:28:55
BAT 0 102,500   0.00 670.00
  - - -   - - -
BAUM 0 0   0.00 0.00
  - - -   - - -
BBK 873,200 459,900   11.50 11.90
  11.50 11.70 0.20 up 4,434,965 30 14:21:23
BERG 6,900 1,000   80.00 80.00
  80.00 80.00 0.00   80,000 1 13:13:33
BOC 5,000 10,500   74.00 80.00
  - - -   - - -
BRIT 81,200 86,600   9.32 10.50
  9.72 9.50 -0.22 down 1,343,000 23 14:20:08
C&G 0 0   0.00 0.00
  - - -   - - -
CABL 9,200 132,000   2.73 2.80
  2.75 2.73 -0.02 down 1,365 1 13:18:22
CARB 55,600 43,500   9.62 10.00
  9.60 9.62 0.02 up 2,962 3 14:05:46
CFC 12,500 12,700   90.00 95.00
  91.50 95.00 3.50 up 19,000 2 11:50:57
CFCI 2,700 25,200   11.50 12.00
  11.60 11.90 0.30 up 19,040 3 14:35:56
CIC 315,000 84,600   3.82 4.10
  3.98 4.00 0.02 up 148,204 17 14:35:56
CITY 0 0   0.00 0.00
  - - -   - - -
COOP 226,600 272,200   13.90 14.60
  13.90 14.00 0.10 up 3,432,500 60 14:32:28
DCON 0 0   0.00 0.00
  - - -   - - -
DTK 1,000 20,400   135.00 152.00
  146.75 150.00 3.25 up 75,000 1 14:36:52
EABL 468,000 425,800   164.00 181.00
  169.50 168.00 -1.50 down 130,108,152 26 14:25:43
EGAD 600 1,800   15.30 16.00
  16.00 16.00 0.00   9,600 2 11:59:17
EQTY 1,005,200 410,300   38.50 40.00
  38.05 39.85 1.80 up 30,531,984 65 14:37:01
EVRD 16,700 0   0.92 0.00
  - - -   - - -
FAHR-I 17,500 115,100   9.70 10.20
  10.05 9.80 -0.25 down 43,360 7 12:45:54
FIRE 87,100 16,600   1.87 2.05
  2.04 2.04 0.00   4,699 11 11:42:13
FTGH 9,400 61,700   2.45 2.70
  2.55 2.60 0.05 up 22,620 5 12:06:41
GLD 0 0   0.00 0.00
  - - -   - - -
HAFR 180,700 278,900   0.69 0.70
  0.70 0.70 0.00   267,750 13 12:09:35
HFCK 77,800 110,700   5.50 6.10
  5.70 5.80 0.10 up 102,620 9 14:35:55
HTBM 0 0   0.00 0.00
  - - -   - - -
I&M 12,400 6,600   94.00 99.00
  94.25 94.25 0.00   75,425 3 14:23:45
ICDC 211,000 69,000   31.05 36.20
  32.95 36.20 3.25 up 4,740,470 26 14:35:56
JUB 15,900 4,400   430.00 472.00
  431.00 430.00 -1.00 down 602,000 1 14:36:11
KAPC 2,500 2,300   65.75 74.50
  71.00 71.00 0.00   21,300 1 13:18:22
KCB 1,576,400 224,400   37.95 40.00
  37.95 39.60 1.65 up 22,081,044 64 14:32:06
KEGN 1,322,300 285,400   6.30 7.04
  7.00 6.90 -0.10 down 770,322 22 14:29:53
KENO 366,900 467,200   21.25 21.40
  21.35 21.30 -0.05 down 298,240 14 14:35:56
KNRE 1,028,300 1,027,500   13.75 15.05
  14.05 13.80 -0.25 down 14,048,965 15 14:07:12
KPLC 1,107,600 273,100   4.12 4.35
  4.04 4.21 0.17 up 863,371 55 14:37:38
KQ 66,300 156,700   7.90 8.30
  7.96 7.90 -0.06 down 342,706 32 14:19:14
KUKZ 1,000 200   310.00 310.00
  314.75 310.00 -4.75 down 62,000 1 12:46:18
KURV 0 0   0.00 0.00
  - - -   - - -
LIMT 0 300   0.00 555.00
  - - -   - - -
LKL 6,700 256,300   4.75 5.18
  4.81 4.80 -0.01 down 41,020 5 14:23:48
MASH 0 0   0.00 0.00
  - - -   - - -
MSC 975,400 114,200   0.56 0.62
  0.57 0.62 0.05 up 112,060 31 14:07:14
NBK 12,100 26,400   5.12 5.60
  5.12 5.14 0.02 up 12,382 7 13:00:15
NBV 4,400 11,800   0.96 1.04
  1.03 1.03 0.00   721 4 13:54:52
NIC 116,900 493,200   29.00 30.00
  29.45 30.00 0.55 up 1,061,650 8 14:33:06
NMG 50,700 37,000   61.50 63.00
  62.00 63.00 1.00 up 1,912,900 12 14:23:43
NSE 47,800 166,300   13.60 14.00
  14.00 13.90 -0.10 down 180,000 12 14:21:05
OCH 57,700 73,400   3.00 3.39
  3.19 3.00 -0.19 down 149,100 7 14:16:45
ORCH 0 0   0.00 0.00
  - - -   - - -
PAFR 30,600 1,000   20.00 24.20
  22.00 22.00 0.00   19,800 1 11:40:19
PORT 0 0   0.00 0.00
  - - -   - - -
REA 0 0   0.00 0.00
  - - -   - - -
SASN 7,400 23,600   19.05 19.65
  19.50 19.65 0.15 up 85,830 11 12:53:36
SCAN 29,300 3,000   13.50 0.00
  - - -   - - -
SCBK 21,100 9,000   195.00 198.25
  196.25 195.75 -0.50 down 1,371,075 7 14:17:47
SCOM 18,917,500 11,269,600   23.30 23.95
  23.75 23.50 -0.25 down 645,068,736 182 14:36:48
SGL 100 18,200   26.10 0.00
  - - -   - - -
TCL 3,000 4,100   0.00 3.58
  - - -   - - -
TOTL 3,800 23,600   28.20 29.50
  - - -   - - -
TPSE 1,322,100 283,700   23.00 24.00
  - - -   - - -
UCHM 185,200 13,400   0.75 0.90
  0.82 0.75 -0.07 down 22,080 8 13:33:35
UMME 57,300 3,900   7.40 8.06
  7.36 7.50 0.14 up 6,750 2 14:11:57
UNGA 3,900 4,200   37.50 0.00
  - - -   - - -
UTK 0 0   0.00 0.00
  - - -   - - -
WTK 3,400 6,600   146.00 148.00
  - - -   - - -
XPRS 0 5,000   0.00 7.20
  6.60 7.20 0.60 up 34,880 7 12:01:00