BC-150-actives-f,

| June 8, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AGMtgeIT 1.80	307393	7.84	3.96	7.57+3.97	AT&TInc 2.08f	342568	33.24	32.69	33.23+.46	AlaskaAir 1.50f		131664	50.81	45.25	50.24+7.52	AlcoaCp	112127	13.04	12.30	12.98+.91	Alibaba	127082	220.40	215.33	219.00—.55	Ambev .05e	548546	3.02	2.91	3.00+.18	Amcor .46	113779	10.89	10.29	10.50—.38	AEagleOut .55	119994	13.49	12.72	13.06+.08	Annaly 1e	233506	7.32	7.01	7.31+.49	AnteroRes 1	217028	4.06	3.20	4.04+.82	Apache .10m	292111	17.87	16.57	17.73+1.66	Azul	152867	17.31	14.20	17.30+4.50	BPPLC 2.46f	134752	28.57	27.86	28.38+.67	BcoBrad .06a	204288	4.82	4.53	4.80+.30	BcoSantSA .21e	120168	2.95	2.82	2.90+.09	BkofAm .72	792947	28.90	28.14	28.54+.43	BarrickGld 2.82e		155295	23.58	22.89	23.56+.27	Boeing	796702	234.20	218.93	230.50+25.07	BrMySq 1.80	125478	61.43	60.40	61.43+.10	Brookdale	116614	4.21	3.97	3.99+.02	CalifRes	256543	3.44	2.45	2.70+.69	CallonPet	1805206	2.75	1.53	2.51+1.13	CanopyGr	112289	18.15	16.65	17.94+1.43	Carnival	1056467	25.28	23.41	24.91+3.40	CenovusE .25	163137	5.83	5.42	5.78+.54	CenterPnt .60m		168306	19.33	18.38	19.09+.84	ChampX	233189	13.95	11.96	13.75+1.65	ChaparrE	120533	1.55	1.05	1.25+.28	ChesEngrs .03p		201312	77.50	36.25	69.92+45.12	Chevron 5.16f		110825	103.59	100.87	103.24+2.43	Citigroup 2.04	324570	61.33	59.77	61.24+2.38	ClevCliffs .24	182574	7.09	6.68	7.06+.58	CocaCola 1.64f	198872	49.97	49.47	49.85+.76	ColonCap .44	132714	3.22	2.88	3.10+.14	Coty .50	418276	6.27	5.27	6.21+1.13	DeltaAir	814371	37.08	35.38	36.97+2.81	DevonE .44	130299	15.76	14.54	15.76+1.16	DxSCBearrs	248197	19.38	18.70	18.78—1.16	DxSPOGBrrs	217309	3.91	3.19	3.19—1.12	DirSPBear	315987	7.39	7.12	7.13—.28	DrxSCBull .41e		207274	34.83	33.70	34.61+1.88	DrxSPBull	117920	48.57	46.93	48.48+1.71	Disney 1.76	138398	127.44	123.94	127.28+2.46	EtfUSGblJ	184974	21.95	20.81	21.94+1.85	EgyTrnsfr 1.22	293285	9.55	9.25	9.34+.18	ExxonMbl 3.48		335112	55.36	53.46	54.74+1.66	FordM	1127287	7.74	7.37	7.53+.19	FrptMcM	217372	11.27	10.84	11.25+.39	GNC .80	368088	1.49	.78	1.48+.76	Gannett 1.52	149800	3.28	2.73	2.91+.10	Gap	197414	13.75	12.55	13.65+1.34	GenElec .04	1580126	8.57	8.11	8.46+.58	GenMotors	152174	31.66	30.60	30.68+.07	Gerdau .02e	142880	3.23	3.10	3.22+.12	HPInc .48m	189217	18.33	17.61	18.17+.76	Hallibrtn .18m	363054	16.45	15.19	16.40+1.88	vjHertzGl	5207704	6.25	3.09	5.53+2.96	HPEnt .60e	171119	11.71	11.28	11.59+.48	HostHotls .85a	139867	14.95	14.47	14.82+.81	iPtShFut	165016	30.11	28.96	29.82+.65	iShGold	218676	16.24	16.09	16.22+.16	iShBrazil .67e	357634	33.35	31.82	33.27+1.77	iShSilver	255690	16.60	16.28	16.59+.39	iShChinaLC .87e		169123	41.29	40.86	41.27—.21	iShEMkts .59e	397580	41.19	40.56	41.17+.25	iShiBoxIG 3.87		158720	132.92	132.31	132.70+.44	iShCorUSTr .33		258758	27.61	27.52	27.59+.03	iSEafe 1.66e	296439	64.66	63.79	64.65+.83	iShiBxHYB 5.09		204747	84.68	84.35	84.56+.10	iShR2K 1.77e		337301	153.39	151.63	153.09+2.91	iShCorEafe 1.56e		254050	60.75	59.93	60.75+.79	Infosys	119678	9.59	9.42	9.56+.18	Invesco .62m	113894	11.56	10.78	11.55+1.14	InvMtgCap 2	1325906	8.40	4.86	6.90+2.67	iShCorEM .95e	140828	49.28	48.50	49.26+.42	ItauUnH .26	301912	5.88	5.57	5.85+.32	JPMorgCh 3.20		248375	114.19	111.94	113.45+2.22	Keycorp .74	148062	15.28	14.60	15.21+.65	KindMorg 1.05f		216009	17.97	17.04	17.97+1.25	Kinrossg	161029	6.30	6.10	6.24+.02	Kohls 2.82f	134671	28.89	27.40	28.83+2.25	KosmosEn .18	200461	3.45	2.82	3.05+.23	LatamAir	532945	2.92	2.32	2.91+.80	LloydBkg .47a	116836	1.88	1.81	1.85+.10	MFAFncl .80	675347	3.48	3.03	3.40+.57	MGM Rsts .60f		383410	23.84	22.18	23.76+2.04	Macerich 2m	188981	13.18	11.75	13.13+1.97	Macys	677544	9.57	9.10	9.55+.78	MarathnO .20	702981	8.48	7.85	8.43+1.11	MarathPt 2.32f		144844	44.12	41.53	42.21+.65	MorgStan 1.40	121420	50.68	49.38	50.15+.62	NewResid 2	176049	9.06	8.61	8.90+.46	NokiaCp .19e	381374	4.54	4.47	4.52+.06	NordicAm .13e	112104	5.40	4.73	5.38+.66	NorwCruis	1032851	26.91	24.00	26.86+4.43	OcciPet .04m	1308916	24.50	22.00	24.40+3.61	Oracle .96	115022	55.12	53.28	55.10+1.12	Ovintvgrs .38	156566	11.94	10.91	11.90+1.39	PG&ECp	194944	13.08	12.15	12.57+.05	ParkHot	131119	14.97	14.23	14.88+1.80	ParsleyEn .20f		x152500	13.24	12.53	13.23+1.06	PartyCity	249398	2.74	1.99	2.37+.59	Petrobras	313182	9.72	9.16	9.72+.43	Pfizer 1.52	286318	36.60	35.68	36.59+.60	Pinterest	196973	22.56	21.53	22.19+.06	PrUShSP	127893	18.59	18.15	18.16—.46	PrUShD3	132674	21.50	20.68	20.72—1.11	QEPRes .08	306263	2.54	2.07	2.50+.72	RangeRs .08	201827	8.25	6.70	8.03+1.44	RaythTch 2.94	119371	74.93	72.50	74.16+2.09	RylCarb 2.80	324595	75.55	70.10	75.12+5.68	SMEnergy .02m	121064	6.94	5.91	6.93+1.44	S&P500ETF 4.13e		732263	323.41	319.63	323.20+3.86	SpdrS&PRB .74e		125040	46.47	45.04	46.02+1.47	Schlmbrg .50m		210543	23.74	22.54	23.65+1.66	Schwab .72f	121987	43.27	41.32	41.82—1.00	SimonProp 8.40		153772	95.56	89.13	95.50+6.90	SlackTcn	376667	32.29	30.55	32.01—.55	SnapIncA	208544	20.76	20.06	20.65+.32	SwstAirl .72	312037	40.61	38.70	40.59+2.41	SwstnEngy	257070	3.80	3.26	3.80+.46	SpiritAir	405522	25.60	22.80	25.56+2.94	SPCnSt 1.28e	130942	61.10	60.22	61.07+.65	SPEngy 2.04e	474875	46.88	45.43	46.86+2.02	SPDRFncl .46e		800985	26.80	26.37	26.74+.50	SPInds 1.12e	189016	76.53	75.72	76.29+1.50	SPUtil 1.55e	159574	63.03	60.86	62.83+1.64	Synchrony .88	110703	27.00	26.13	26.87+1.35	TailorBr .72	139729	2.45	1.40	1.68—.16	TangerFac 1.43f	110284	10.33	9.44	9.72+.91	Transocn	1076860	3.82	2.71	3.75+1.25	Twitter	201840	36.94	35.75	36.64+1.77	TwoHrbI 1.60	303017	6.29	5.71	5.86+.35	UberTch	300722	37.90	36.09	37.08—.13	USSteel .04	132622	10.93	10.34	10.92+.73	Valaris	2051895	2.30	1.40	2.19+1.26	ValeSA .29e	311213	11.30	10.95	11.27+.23	VanEGold .06e	211299	32.81	32.09	32.78+.32	VangFTSE 1.10e		171570	40.87	40.32	40.85+.48	Vereit .31m	176099	7.36	7.10	7.20+.32	VerizonCm 2.46		149524	58.20	57.27	58.09+.35	VirgnGal	212099	17.37	16.00	17.29+1.52	W&TOff .40	121340	3.97	3.41	3.77+.47	WPXEngy	169798	8.68	7.85	8.63+.90	WashPrGp .50m	341510	1.95	1.25	1.64+.54	WellsFargo 2.04		687185	33.43	32.27	33.32+1.65	WstAstMtg 1.24	109817	3.93	3.20	3.60+.67	WhitngPet	1023202	3.59	1.88	3.48+2.10	WmsCos 1.60	113359	21.62	21.25	21.58+.44	Yamanag .06f	133253	5.09	4.92	5.09+.07