SecPr 2015-ISIC: 0100 to 0300

Trade_Date:

Company_Code:

Primary_ISIC:

Security_Type	Trade_Date	Company_name	Company_Code	Company_Symbol	Primary_ISIC	p_Year	Best_Ask_Price	Best_Ask_Quantity	Best_Bid_Price	Best_Bid_Quantity	Closing_Price	High_Price	Low_Price	Market	No._of_Trades	Open_Price	T_Quantity	T_Volume
Stock	Jan 27, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.62	500	0.00	0	0.61	0.64	0.61	2	2	0.64	275	170.00
Stock	Apr 22, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.58	527	0.00	0	0.58	0.58	0.58	2	1	0.58	25	14.50
Stock	May 06, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.58	245	0.00	0	0.57	0.57	0.57	2	1	0.57	600	342.00
Stock	May 07, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.55	2,949	0.00	0	0.55	0.55	0.55	2	1	0.55	600	330.00
Stock	May 11, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.53	755	0.00	0	0.53	0.53	0.53	2	2	0.53	350	185.50
Stock	May 14, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.51	360	0.49	400	0.51	0.51	0.51	2	3	0.51	445	226.95
Stock	May 31, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.49	360	0.48	200	0.49	0.49	0.49	2	1	0.49	200	98.00
Stock	Jun 25, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.49	280	0.46	100	0.48	0.48	0.48	2	1	0.48	666	319.68
Stock	Jul 09, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.49	280	0.46	540	0.46	0.48	0.46	2	2	0.48	894	421.92
Stock	Jul 13, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.48	224	0.42	276	0.44	0.44	0.44	2	1	0.44	224	98.56
Stock	Jul 21, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.49	280	0.46	2,490	0.46	0.46	0.45	2	4	0.45	910	415.60
Stock	Jul 22, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.49	280	0.48	3,590	0.48	0.48	0.48	2	1	0.48	10	4.80
Stock	Jul 23, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.63	416	0.50	4,670	0.50	0.50	0.50	2	4	0.50	480	240.00
Stock	Jul 26, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.54	200	0.52	2,100	0.52	0.52	0.52	2	1	0.52	100	52.00
Stock	Jul 27, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.53	100	0.52	650	0.53	0.54	0.50	2	15	0.54	3,261	1,704.90
Stock	Aug 02, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.52	365	0.48	500	0.51	0.51	0.51	2	4	0.51	500	255.00
Stock	Aug 23, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.52	416	0.49	150	0.49	0.49	0.49	2	1	0.49	160	78.40
Stock	Aug 31, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.51	300	0.47	200	0.47	0.47	0.47	2	1	0.47	300	141.00
Stock	Sep 16, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.47	2,589	0.00	0	0.45	0.45	0.45	2	5	0.45	1,000	450.00
Stock	Oct 05, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.47	200	0.45	900	0.45	0.45	0.43	2	4	0.43	600	260.00
Stock	Oct 06, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.49	616	0.47	1,800	0.47	0.47	0.47	2	3	0.47	600	282.00
Stock	Nov 22, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.74	1,007	0.00	0	0.74	0.74	0.74	2	5	0.74	1,079	798.46
Stock	Nov 23, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.71	1,641	0.68	1,000	0.71	0.71	0.71	2	23	0.71	2,775	1,970.25
Stock	Nov 24, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.68	4,302	0.65	500	0.68	0.68	0.68	2	1	0.68	500	340.00
Stock	Nov 25, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.65	1,999	0.00	0	0.65	0.65	0.65	2	3	0.65	700	455.00
Stock	Nov 26, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.65	250	0.62	33	0.62	0.62	0.62	2	8	0.62	1,092	677.04
Stock	Nov 29, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.68	200	0.65	900	0.65	0.65	0.65	2	1	0.65	250	162.50
Stock	Dec 01, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.00	0	0.68	1,783	0.68	0.68	0.68	2	2	0.68	217	147.56
Stock	Dec 02, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.00	0	0.68	1,000	0.71	0.71	0.71	2	1	0.71	67	47.57
Stock	Dec 03, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.00	0	0.69	100	0.74	0.74	0.72	2	2	0.72	109	80.48
Stock	Dec 06, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.77	350	0.71	1,000	0.77	0.77	0.74	2	2	0.74	346	262.04
Stock	Dec 07, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.79	91	0.71	1,000	0.78	0.78	0.78	2	1	0.78	350	273.00
Stock	Dec 08, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.81	1,400	0.75	100	0.80	0.80	0.79	2	4	0.79	491	391.89
Stock	Dec 15, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.88	600	0.71	1,000	0.84	0.84	0.84	2	4	0.84	850	714.00
Stock	Dec 17, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.85	300	0.76	200	0.80	0.80	0.80	2	5	0.80	975	780.00
Stock	Dec 20, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.84	298	0.71	1,000	0.76	0.76	0.76	2	3	0.76	524	398.24
Stock	Dec 22, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.79	200	0.71	1,000	0.73	0.73	0.73	2	2	0.73	253	184.69
Stock	Dec 29, 2015	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2015	0.79	200	0.71	106	0.71	0.73	0.71	2	3	0.73	1,089	777.09
	Trade_Date		Company_Code		Primary_ISIC