SecPr 2016-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 07, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.00	0	0.74	391	0.74	0.74	0.74	2	1	0.74	209	154.66
Stock	Jan 12, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.77	500	0.00	0	0.74	0.74	0.73	2	2	0.73	316	232.63
Stock	Jan 13, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.80	200	0.77	1,118	0.77	0.77	0.77	2	4	0.77	582	448.14
Stock	Jan 14, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	200	0.80	14,313	0.80	0.80	0.80	2	1	0.80	200	160.00
Stock	Jan 17, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	260	0.82	400	0.81	0.84	0.81	2	3	0.84	1,200	978.00
Stock	Jan 18, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.00	0	0.77	113	0.85	0.85	0.84	2	10	0.84	1,736	1,461.74
Stock	Jan 19, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.85	100	0.00	0	0.89	0.89	0.89	2	1	0.89	200	178.00
Stock	Jan 20, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.87	550	0.00	0	0.85	0.85	0.85	2	2	0.85	1,000	850.00
Stock	Jan 21, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.81	1,200	0.00	0	0.81	0.82	0.81	2	5	0.82	1,600	1,306.00
Stock	Jan 26, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.89	200	0.82	300	0.82	0.82	0.82	2	1	0.82	300	246.00
Stock	Jan 27, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.80	500	0.77	300	0.78	0.78	0.78	2	2	0.78	650	507.00
Stock	Jan 28, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.89	200	0.79	2,000	0.80	0.80	0.78	2	2	0.78	1,400	1,096.00
Stock	Jan 31, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	650	0.80	1,000	0.84	0.84	0.84	2	3	0.84	600	504.00
Stock	Feb 02, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.89	100	0.80	50	0.80	0.80	0.80	2	3	0.80	950	760.00
Stock	Feb 07, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.80	100	0.76	200	0.78	0.78	0.76	2	7	0.76	4,321	3,303.96
Stock	Feb 10, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	48	0.76	200	0.77	0.78	0.77	2	3	0.78	800	622.00
Stock	Feb 11, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	48	0.76	200	0.78	0.78	0.78	2	2	0.78	600	468.00
Stock	Feb 14, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.81	1,160	0.76	600	0.76	0.76	0.76	2	1	0.76	200	152.00
Stock	Apr 11, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.78	1,000	0.00	0	0.78	0.78	0.78	2	1	0.78	550	429.00
Stock	Apr 12, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	48	0.00	0	0.80	0.80	0.79	2	2	0.79	3,670	2,901.76
Stock	Apr 13, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.84	240	0.76	200	0.84	0.84	0.84	2	5	0.84	1,248	1,048.32
Stock	Apr 14, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.87	7,497	0.00	0	0.88	0.88	0.83	2	5	0.83	1,493	1,266.82
Stock	Apr 17, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.92	500	0.84	200	0.92	0.92	0.89	2	15	0.89	10,497	9,500.30
Stock	Apr 18, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.96	2,270	0.00	0	0.96	0.96	0.93	2	8	0.93	3,880	3,716.80
Stock	Apr 19, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.96	264	0.00	0	0.96	1.00	0.96	2	15	0.99	9,002,256	9,002,246.88
Stock	Apr 20, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.92	2,744	0.00	0	0.92	0.92	0.92	2	2	0.92	250	230.00
Stock	May 18, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.88	1,000	0.00	0	0.88	0.88	0.88	2	9	0.88	250,862	220,758.56
Stock	Jun 15, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.86	1,341	0.00	0	0.86	0.86	0.86	2	1	0.86	62	53.32
Stock	Dec 18, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.90	830	0.00	0	0.94	0.94	0.94	2	1	0.94	50	47.00
Stock	Dec 20, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.90	50	0.00	0	0.93	0.93	0.93	2	1	0.93	100	93.00
Stock	Dec 21, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.97	98	0.00	0	0.97	0.97	0.90	2	6	0.90	4,468	4,220.34
Stock	Dec 22, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.93	1,360	0.00	0	0.93	0.93	0.93	2	3	0.93	250	232.50
Stock	Dec 26, 2016	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2016	0.98	500	0.97	25	0.97	0.97	0.89	2	6	0.89	2,708	2,467.36
	Trade_Date		Company_Code		Primary_ISIC