CollectAI

close-nyse_stocks

2019/04/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190409	81.56	81.72	81.27	81.42	1254742	79.9205	down	up	incorrect
AA.US	Alcoa Corporation	20190409	29.38	29.5	28.93	29.1	2355477	29.0366	down	down	correct
AAIC.US	PC	20190409	23.65	23.7139	23.63	23.65	3486	17.7739
AAP.US	Advance Auto Parts Inc	20190409	176.9	177.72	175.33	175.65	616239	171.4074	down	down	correct
AAT.US	American Assets Trust Inc	20190409	45.66	46.17	45.51	45.51	225347	41.9536	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190409	29.19	29.3094	28.92	29.02	227646	23.0028	down	down	correct
ABB.US	ABB Ltd	20190409	19.61	19.62	19.465	19.48	1689433	17.4284	down	down	correct
ABBV.US	AbbVie Inc	20190409	83.77	83.78	82.5	82.69	3712813	71.6351	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190409	77.72	78.04	76.5	77.43	957123	73.8511	down	down	correct
ABEV.US	Ambev S.A	20190409	4.48	4.5699	4.46	4.56	31511590	4.1472	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190409	71.8	72.33	71.27	71.74	104915	71.74	down	down	correct
ABM.US	ABM Industries Incorporated	20190409	37.02	37.02	36.49	36.49	234952	34.7384	down	up	incorrect
ABT.US	Abbott Laboratories	20190409	78.24	78.9601	78.055	78.67	4836715	75.3736	up	down	incorrect
AC.US	Associated Capital Group Inc	20190409	38.75	39.68	38.75	39.28	3151	38.4697	up	up	correct
ACA.US	Arcosa Inc	20190409	30.84	31.06	30.5801	30.82	132822	30.4342	down	down	correct
ACC.US	American Campus Communities Inc	20190409	47.94	47.94	47.33	47.44	609182	42.0497	down	down	correct
ACCO.US	ACCO Brands Corporation	20190409	8.66	8.67	8.51	8.53	556253	7.7701	down	down	correct
ACEL.US	WS	20190409	10.23	10.23	10.23	10.23	104	8.8415
ACH.US	Aluminum Corporation of China Limited	20190409	10.86	10.89	10.61	10.67	75469	10.67	down	down	correct
ACM.US	AECOM	20190409	31.17	31.21	30.795	30.84	405785	30.84	down	up	incorrect
ACN.US	Accenture plc	20190409	177.75	178.47	177.28	177.73	1813989	170.6337	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190409	15.42	15.47	15.37	15.42	171270	11.7604
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190409	23.12	23.21	22.86	22.92	40620	15.5365	down	down	correct
ADM.US	Archer	20190409	43.07	43.13	42.66	42.78	4127563	39.3576	down	down	correct
ADNT.US	Adient plc	20190409	16.63	16.65	16.159	16.47	1408500	16.47	down	down	correct
ADT.US	ADT Inc	20190409	6.56	6.65	6.36	6.49	7404563	5.6952	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190409	14.76	14.77	14.7	14.73	271006	10.9551	down	down	correct
AEE.US	Ameren Corporation	20190409	71.76	72.04	71.52	72.02	828201	67.0535	up	up	correct
AEG.US	Aegon N.V	20190409	5.01	5.01	4.95	4.95	1186005	4.3042	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190409	43.33	43.7	43.13	43.69	950199	41.6862	up	up	correct
AENZ.US	Aenza S.A.A	20190409	3.72	3.75	3.62	3.7	45256	3.7	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190409	22.12	22.23	21.63	21.67	3487144	19.8863	down	down	correct
AER.US	AerCap Holdings N.V	20190409	48.15	48.36	46.99	47.1	1182738	47.1	down	down	correct
AES.US	The AES Corporation	20190409	17.94	18.11	17.93	18.11	4410824	16.6849	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190409	12.93	12.94	12.89	12.94	72284	11.9681	up	up	correct
AFG.US	American Financial Group Inc	20190409	96.38	96.38	95.6	95.88	337666	70.741	down	up	incorrect
AFGB.US	American Financial Group Inc	20190409	25.71	25.99	25.65	25.86	111244	22.8396	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190409	14.49	14.83	14.49	14.59	129812	14.59	up	up	correct
AFL.US	Aflac Incorporated	20190409	49.06	49.195	48.83	49.04	3081950	45.8556	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190409	15.12	15.17	15.0178	15.04	66666	12.3205	down	up	incorrect
AG.US	First Majestic Silver Corp	20190409	6.57	6.64	6.54	6.6	1383982	6.5926	up	up	correct
AGCO.US	AGCO Corporation	20190409	70.99	71.15	69.6	69.82	661416	66.5721	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190409	9.64	9.66	9.61	9.62	38114	7.8311	down	down	correct
AGI.US	Alamos Gold Inc	20190409	5.14	5.2	5.105	5.18	1356952	5.0396	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190409	45.28	45.38	44.95	45.13	443378	42.7708	down	down	correct
AGR.US	Avangrid Inc	20190409	50.66	51	50.35	50.72	279043	45.9923	up	up	correct
AGRO.US	Adecoagro S.A	20190409	7.11	7.26	7	7.09	358528	7.09	down	up	incorrect
AGS.US	PlayAGS Inc	20190409	24.48	24.5	23.67	23.92	258955	23.92	down	down	correct
AGX.US	Argan Inc	20190409	50.92	51.0999	50	50.27	150487	45.2322	down	down	correct
AHT.US	PI	20190409	23.3189	23.4	23.021	23.05	27408	20.3124	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190409	23.95	23.95	23.887	23.887	705	19.7257	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190409	14.9	14.923	14.78	14.84	64152	12.063	down	down	correct
AIG.US	PA	20190409	25.78	25.82	25.66	25.68	65758	22.1353	down	down	correct
AIN.US	Albany International Corp	20190409	71.76	72.03	71.12	71.47	108004	69.2189	down	down	correct
AIR.US	AAR Corp	20190409	33.61	33.66	32.98	33.14	186758	32.7669	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190409	60.11	60.11	59.12	59.21	139351	56.2589	down	down	correct
AIV.US	Apartment Investment and Management Company	20190409	5.4492	5.4556	5.419	5.4298	668395	4.9077	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190409	24.3	24.49	24.1807	24.45	1394	20.9138	up	up	correct
AIZ.US	Assurant Inc	20190409	94.83	95.04	93.885	94.31	506964	89.7298	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20190409	77.77	78.035	77.58	77.98	1812462	74.5643	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190409	32.15	33.54	30.11	33.54	5068044	30.2231	up	up	correct
AJX.US	Great Ajax Corp	20190409	13.75	13.78	13.66	13.66	33030	11.0156	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190409	25.15	25.18	25.15	25.18	304	20.9108	up	up	correct
AKO.US	B	20190409	22.34	22.3803	21.75	22.2	12909	19.4316	down	down	correct
AKR.US	Acadia Realty Trust	20190409	27.43	27.46	27.235	27.29	538288	25.3209	down	up	incorrect
AL.US	PA	20190409	25.85	25.95	25.83	25.93	120400	21.9536	up	up	correct
ALB.US	Albemarle Corporation	20190409	86.71	86.89	84.67	84.78	1483972	81.3827	down	down	correct
ALC.US	Alcon AG	20190409	57.95	58.73	57.67	58.04	10608311	57.8718	up	up	correct
ALE.US	ALLETE Inc	20190409	82.57	82.64	81.95	82.14	129245	74.3413	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190409	24.41	24.41	24	24.02	175172	22.271	down	up	incorrect
ALG.US	Alamo Group Inc	20190409	100.68	100.81	97.7	97.8	92926	96.6277	down	down	correct
ALIN.US	PE	20190409	21	21.05	20.37	20.8549	12199	16.2385	down	down	correct
ALK.US	Alaska Air Group Inc	20190409	58.01	58.31	57.54	57.84	1026724	56.5768	down	down	correct
ALL.US	The Allstate Corporation	20190409	94.41	94.9	94.082	94.36	1079537	88.6645	down	down	correct
ALLE.US	Allegion plc	20190409	93.93	94.4	93.33	93.49	724686	90.6718	down	down	correct
ALLY.US	PA	20190409	26.63	26.68	26.44	26.44	80913	26.44	down	down	correct
ALP.US	PQ	20190409	26.11	26.12	25.95	25.99	10073	22.8304	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190409	46.71	47.2	46.4	46.74	1213700	44.5593	up	up	correct
ALV.US	Autoliv Inc	20190409	78.7	79.47	78.15	78.71	446201	74.2568	up	up	correct
ALX.US	Alexander's Inc	20190409	387.865	394	384.08	386.18	12148	326.0195	down	down	correct
AM.US	Antero Midstream Corporation	20190409	14.15	14.19	13.87	13.93	1005411	9.0919	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190409	18.28	18.28	17.97	18.08	232093	18.08	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190409	16.1	16.39	15.91	16.15	1157853	15.132	up	up	correct
AMCR.US	Amcor plc	20190409	11.02	11.25	10.91	11.25	58000	9.9989	up	up	correct
AME.US	AMETEK Inc	20190409	84.17	84.18	83.415	83.55	642030	82.0269	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190409	113.32	113.43	109.79	109.96	659375	108.2506	down	down	correct
AMH.US	PH	20190409	25.307	25.3673	25.25	25.25	2602	21.5078	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190409	49.02	49.6	48.79	49.13	273418	49.13	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190409	15.56	15.56	15.56	15.56	349	14.4325
AMP.US	Ameriprise Financial Inc	20190409	137.92	138.05	135.82	136.47	584467	128.03	down	down	correct
AMPY.US	Amplify Energy Corp	20190409	10.62	10.68	10.4	10.43	243956	10.43	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190409	60	60.31	59.49	59.78	334890	59.78	down	up	incorrect
AMRC.US	Ameresco Inc	20190409	16.37	16.53	16.29	16.3	54617	16.3	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190409	13.95	14	13.51	13.72	511134	13.72	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190409	196.14	197.13	195.9501	196.72	1708208	185.9837	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190409	15.63	15.82	15.555	15.76	1758217	14.6274	up	up	correct
AN.US	AutoNation Inc	20190409	36.45	36.52	36.09	36.15	521472	36.15	down	down	correct
ANET.US	Arista Networks Inc	20190409	315.8	319.31	314.2477	317.19	1770584	79.2975	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190409	24.9	25.1	24.69	24.74	1583089	23.4777	down	down	correct
ANH.US	PC	20190409	24.97	25	24.95	24.9802	7746	21.4287	up	up	correct
ANTM.US	Anthem Inc	20190409	288.25	291.2866	286.7226	290.1	1095329	280.303	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190409	8.45	8.46	8.42	8.44	163889	6.8328	down	down	correct
AON.US	Aon plc	20190409	171.86	172.34	171.39	172	730990	167.9085	up	up	correct
AOS.US	A. O. Smith Corporation	20190409	54.83	54.955	53.8	53.84	1021129	51.1447	down	down	correct
AP.US	Ampco	20190409	3.28	3.34	3.22	3.22	5286	3.22	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190409	26.9	26.94	26.63	26.75	430475	20.9852	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190409	191.93	192.92	191.09	192.28	600109	182.283	up	up	correct
APH.US	Amphenol Corporation	20190409	102.26	102.43	101.26	101.43	1597052	49.3822	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190409	16.72	16.73	16.325	16.38	1465576	15.2395	down	down	correct
APO.US	PB	20190409	24.69	24.74	24.61	24.63	35466	20.8995	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190409	1.16	1.24	1.11	1.15	312570	17.25	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190409	15.15	15.2116	14.79	14.8	205094	11.9158	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190409	11.39	11.49	11.37	11.43	352076	10.259	up	up	correct
AQNA.US	AQNA	20190409	26.74	26.74	26.4191	26.43	15111	22.5407	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190409	13.42	13.54	12.65	12.77	618706	12.77	down	down	correct
AR.US	Antero Resources Corporation	20190409	8.95	8.95	8.51	8.55	5429321	8.55	down	down	correct
ARC.US	ARC Document Solutions Inc	20190409	2.29	2.33	2.26	2.33	388052	2.2106	up	up	correct
ARCH.US	Arch Resources Inc	20190409	90.27	90.27	88.47	88.65	147373	86.0003	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190409	7.08	7.19	7.05	7.1	341676	6.6599	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190409	15.1	15.12	15.02	15.02	67239	11.865	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190409	143.46	143.69	142.89	143.12	347384	134.0914	down	down	correct
ARES.US	Ares Management Corporation	20190409	23.72	23.88	23.49	23.62	503621	21.3238	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190409	25.55	25.55	25.5399	25.5399	1735	21.4571	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190409	69.94	70.595	69.82	70.48	135484	65.8734	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190409	18.4	18.48	18.29	18.31	989722	13.6565	down	down	correct
ARL.US	American Realty Investors Inc	20190409	12.06	12.06	12.06	12.06	446	12.06
ARLO.US	Arlo Technologies Inc	20190409	4.16	4.2	4.05	4.08	689730	4.08	down	down	correct
ARMK.US	Aramark	20190409	30.91	30.935	29.96	30.05	3028774	28.9836	down	down	correct
AROC.US	Archrock Inc	20190409	10.28	10.3	10.11	10.13	499962	8.3098	down	down	correct
ARW.US	Arrow Electronics Inc	20190409	82.79	83.06	81.88	81.92	326762	81.92	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190409	10.35	10.39	10.31	10.37	33018	10.329	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190409	6.03	6.14	5.95	6.02	225852	5.9707	down	down	correct
ASG.US	Liberty All	20190409	5.69	5.7	5.63	5.63	139180	4.3349	down	up	incorrect
ASGN.US	ASGN Incorporated	20190409	66.62	66.62	65.23	65.35	186825	65.35	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190409	79.19	79.19	78.33	78.72	446012	75.7174	down	down	correct
ASIX.US	AdvanSix Inc	20190409	30	30.1	29.6	29.83	227876	29.7524	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190409	2.92	2.92	2.8005	2.87	16100	2.87	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190409	164.28	167.8	163.06	166.52	73039	157.3492	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190409	4.58	4.58	4.53	4.54	415862	4.1087	down	down	correct
ATCO.US	PI	20190409	24.935	24.97	24.8	24.94	13645	19.9669	up	up	correct
ATEN.US	A10 Networks Inc	20190409	6.92	6.95	6.89	6.9	219949	6.8791	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190409	47.75	48.34	47.55	47.66	243540	47.66	down	down	correct
ATHM.US	Autohome Inc	20190409	109.41	109.66	106.11	107.61	757210	105.7019	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190409	26.83	27.08	26.48	26.76	1140012	26.76	down	down	correct
ATKR.US	Atkore Inc	20190409	22.81	22.81	22.39	22.51	247037	22.51	down	down	correct
ATO.US	Atmos Energy Corporation	20190409	100.91	101.2	100.41	100.58	430441	94.9791	down	down	correct
ATR.US	AptarGroup Inc	20190409	108.39	108.56	107.52	108.16	183397	104.6948	down	up	incorrect
ATTO.US	Atento S.A	20190409	3.7281	3.83	3.62	3.73	287553	18.7511	up	up	correct
ATUS.US	Altice USA Inc	20190409	22.54	22.61	22.39	22.43	2532758	22.43	down	down	correct
AU.US	AngloGold Ashanti Limited	20190409	13.87	13.91	13.715	13.88	2544683	13.4477	up	down	incorrect
AUD.US	Audacy Inc	20190409	6.18	6.24	6.11	6.12	1030434	5.9172	down	down	correct
AUST.US	Austin Gold Corp.	20190409	16.27	16.27	16.22	16.22	2667	16.22	down	down	correct
AUY.US	Yamana Gold Inc	20190409	2.64	2.68	2.625	2.67	9907897	2.56	up	up	correct
AVA.US	Avista Corporation	20190409	40.97	41	40.62	40.89	439771	36.737	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190409	8.16	8.5	8.16	8.45	267606	7.3221	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190409	201.65	201.83	200.32	200.6	464247	185.3166	down	down	correct
AVD.US	American Vanguard Corporation	20190409	17.7	17.74	17.35	17.43	153246	17.2323	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190409	15.1	15.14	14.97	15.04	94291	11.2975	down	down	correct
AVLR.US	Avalara Inc	20190409	55.45	55.955	55.28	55.47	367756	54.9479	up	up	correct
AVNS.US	Avanos Medical Inc	20190409	43.81	44.16	43.2	44.15	244040	44.15	up	up	correct
AVNT.US	Avient Corporation	20190409	30.54	31.01	30.25	30.6	883063	28.614	up	up	correct
AVY.US	Avery Dennison Corporation	20190409	113.34	113.43	112.505	112.62	471177	107.4417	down	down	correct
AVYA.US	Avaya Holdings Corp	20190409	18.5	18.57	18.01	18.49	5806234	18.49	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190409	11.69	11.7	11.65	11.67	171488	9.7277	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190409	83.83	84.34	83.51	83.97	733600	81.866	up	up	correct
AWK.US	American Water Works Company Inc	20190409	104	104.59	103.71	104.57	699277	100.1724	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190409	6.02	6.02	5.97	5.98	213169	4.7252	down	down	correct
AWR.US	American States Water Company	20190409	69.58	69.94	69.4	69.58	106298	66.624
AX.US	Axos Financial Inc	20190409	30.39	31.21	30.27	30.55	357361	30.55	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190409	15.57	15.58	15.25	15.29	1073000	15.29	down	down	correct
AXP.US	American Express Company	20190409	110.01	110.31	109.49	109.85	2869282	105.9419	down	down	correct
AXR.US	AMREP Corporation	20190409	5.81	5.95	5.76	5.89	8089	5.89	up	down	incorrect
AXS.US	PE	20190409	24.5	24.53	24.365	24.48	61444	21.3313	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190409	26.95	26.99	26.72	26.8	1567900	26.8	down	down	correct
AYI.US	Acuity Brands Inc	20190409	138.99	140.43	138.16	139.48	429659	137.8815	up	up	correct
AYX.US	Alteryx Inc	20190409	80.78	82.2794	80.44	80.66	704526	80.66	down	down	correct
AZO.US	AutoZone Inc	20190409	1050	1054.41	1037.66	1040.4	276688	1040.4	down	down	correct
AZRE.US	Azure Power Global Limited	20190409	11.82	12.03	11.82	11.99	16226	11.99	up	up	correct
AZUL.US	Azul S.A	20190409	27.67	28.09	27.27	27.78	833568	27.78	up	down	incorrect
AZZ.US	AZZ Inc	20190409	42.88	43.3	42.57	42.61	90574	40.7264	down	down	correct
B.US	Barnes Group Inc	20190409	53.52	53.85	52.96	53.03	150042	51.107	down	down	correct
BA.US	The Boeing Company	20190409	370.29	372.24	367.75	369.04	7980062	360.3964	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190409	186.49	187.89	186.16	187.19	11578210	187.19	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190409	13.86	13.86	13.8	13.85	15076	12.581	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190409	58	58	57.235	57.38	906823	54.9572	down	down	correct
BAK.US	Braskem S.A	20190409	25.09	25.09	24.49	24.71	595457	19.5878	down	down	correct
BALY.US	Bally's Corporation	20190409	32	32	31.02	31.7	310105	31.7	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190409	46.8667	46.8964	46.4398	46.6483	1773703	30.0997	down	up	incorrect
BANC.US	PE	20190409	25.9409	26.005	25.92	25.92	5928	21.5129	down	down	correct
BAP.US	Credicorp Ltd	20190409	243.01	244.13	240	240.05	221728	206.4062	down	down	correct
BAX.US	Baxter International Inc	20190409	79.47	80.52	79.42	80.07	1966593	77.4489	up	up	correct
BB.US	BlackBerry Limited	20190409	9.33	9.43	9.275	9.31	2557669	9.31	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190409	9.13	9.18	8.54	8.84	749451	8.5613	down	down	correct
BBD.US	Banco Bradesco S.A	20190409	7.7107	7.7355	7.6033	7.7273	11381155	6.7211	up	down	incorrect
BBDC.US	Barings BDC Inc	20190409	9.91	10.03	9.91	9.95	171705	8.1897	up	up	correct
BBDO.US	Banco Bradesco S.A	20190409	8.06	8.1	8.01	8.07	1374	7.1346	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190409	14.41	14.5	14.374	14.5	45857	13.1509	up	up	correct
BBL.US	BHP Group	20190409	50.64	50.77	50.27	50.39	2123839	41.6164	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190409	22.78	22.8227	22.61	22.71	154660	19.4883	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190409	39.29	39.29	38.7	39.1	27922	38.4042	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190409	6.05	6.07	6.015	6.03	6320555	5.4244	down	down	correct
BBW.US	Build	20190409	6.0853	6.0853	5.81	5.83	79782	5.4901	down	down	correct
BBWI.US	Bath Body Works Inc	20190409	22.1604	22.2654	21.7805	21.8209	3095050	20.1623	down	down	correct
BBY.US	Best Buy Co. Inc	20190409	74.5	75.21	74.3902	74.75	1772368	69.4931	up	up	correct
BC.US	PC	20190409	25.59	25.6589	25.5	25.6	65088	22.3523	up	up	correct
BCC.US	Boise Cascade Company	20190409	27.94	27.94	27.12	27.17	202779	23.053	down	down	correct
BCE.US	BCE Inc	20190409	44.81	44.83	44.5544	44.65	803839	38.2875	down	up	incorrect
BCH.US	Banco de Chile	20190409	29.99	29.99	29.75	29.9	26815	27.5851	down	down	correct
BCO.US	The Brink's Company	20190409	78.74	79	77.32	77.42	367639	75.2431	down	down	correct
BCS.US	Barclays PLC	20190409	8.41	8.42	8.35	8.38	2483587	7.7724	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190409	8.33	8.33	8.24	8.24	186653	6.9362	down	down	correct
BDC.US	Belden Inc	20190409	57.89	58.23	56.88	57.06	182579	56.3827	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190409	8.76	8.76	8.71	8.71	267019	6.8941	down	down	correct
BDN.US	Brandywine Realty Trust	20190409	15.93	15.96	15.77	15.81	1103099	13.5706	down	down	correct
BDX.US	Becton Dickinson and Company	20190409	249.33	250.47	247.65	249.77	1341120	240.8729	up	up	correct
BE.US	Bloom Energy Corporation	20190409	12.34	12.58	12.02	12.34	772324	12.34
BEDU.US	Bright Scholar Education Holdings Limited	20190409	10.57	10.84	10.57	10.75	29564	6.9383	up	down	incorrect
BEN.US	Franklin Resources Inc	20190409	35.15	35.15	34.21	34.26	2917173	30.7688	down	down	correct
BERY.US	Berry Global Group Inc	20190409	55.82	55.84	55.43	55.57	1334104	55.57	down	down	correct
BEST.US	BEST Inc	20190409	5.23	5.23	5.05	5.06	477200	5.06	down	down	correct
BF.US	B	20190409	52.66	52.95	52.59	52.86	874592	51.8909	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190409	127.19	128.59	127.19	127.47	111500	127.47	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190409	13.7	13.78	13.7	13.76	105664	12.0802	up	up	correct
BFS.US	Saul Centers Inc	20190409	53.31	53.56	52.13	52.98	42017	45.8606	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190409	12.94	12.94	12.88	12.925	49309	11.6675	down	down	correct
BG.US	Bunge Limited	20190409	53.8	53.96	52.61	53.11	1884700	48.3109	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190409	18.62	18.6391	18.44	18.44	74924	14.2801	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190409	9.2543	9.2545	9.21	9.21	44374	2.2364	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190409	12.33	12.3322	12.2501	12.27	99623	10.059	down	down	correct
BGS.US	B&G Foods Inc	20190409	23.97	24.1699	23.895	24.04	402914	19.6882	up	up	correct
BGSF.US	BGSF Inc	20190409	21.88	21.985	21.4	21.42	37507	19.1798	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190409	12.42	12.43	12.37	12.41	232715	10.2943	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190409	5.6	5.6	5.56	5.58	257404	4.6255	down	up	incorrect
BH.US	Biglari Holdings Inc	20190409	144.55	145.7	141	141.09	4911	141.09	down	down	correct
BHC.US	Bausch Health Companies Inc	20190409	26	26.77	25.69	26.15	6045543	26.15	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190409	28.41	28.55	28.26	28.31	417861	26.5818	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190409	13.43	13.43	13.37	13.4	60387	11.5401	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190409	28.87	29	28.43	28.48	187663	26.024	down	down	correct
BHP.US	BHP Group	20190409	56.84	56.99	56.43	56.51	1197125	47.7503	down	down	correct
BHR.US	PD	20190409	13.63	13.68	13.04	13.09	298307	3.4459	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190409	16.1	16.1	15.1572	15.72	8191	14.339	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190409	48.86	49.75	47.51	48.99	311424	48.99	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190409	10.98	10.9899	10.93	10.96	94782	9.9225	down	down	correct
BIG.US	Big Lots Inc	20190409	38.81	38.99	38.25	38.6	1418383	34.7642	down	down	correct
BIO.US	Bio	20190409	307.87	308.44	304.95	305.92	201114	305.92	down	down	correct
BIT.US	BlackRock Multi	20190409	17.12	17.12	16.88	16.96	146334	13.316	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190409	28.13	28.455	28.005	28.11	799730	28.11	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190409	51.06	51.31	50.57	50.99	3827620	47.1604	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20190409	6.75	6.79	6.65	6.74	1316104	6.74	down	down	correct
BKE.US	The Buckle Inc	20190409	18.72	18.81	18.18	18.25	672567	12.8964	down	up	incorrect
BKH.US	Black Hills Corporation	20190409	72.66	72.98	72.25	72.59	231275	66.4212	down	down	correct
BKI.US	Black Knight Inc	20190409	54.06	54.345	54.06	54.24	464359	54.24	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190409	14.27	14.36	14.25	14.28	69848	12.5893	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190409	5.92	5.93	5.91	5.92	69099	4.9633
BKU.US	BankUnited Inc	20190409	34.99	35.18	34.6	34.87	645027	32.1405	down	down	correct
BLD.US	TopBuild Corp	20190409	68.01	68.66	67.49	67.7	230340	67.7	down	down	correct
BLDR.US	Builders FirstSource Inc	20190409	14.37	14.52	13.99	14.04	489105	14.04	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190409	14.23	14.3	14.23	14.25	54674	12.4922	up	up	correct
BLK.US	BlackRock Inc	20190409	445.41	445.94	438.52	439.81	460873	411.2332	down	down	correct
BLL.US	Ball Corporation	20190409	57.78	57.78	57.44	57.64	2191965	56.3865	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190409	14.85	14.86	14.76	14.82	111895	12.1152	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190409	20.75	20.75	20.53	20.54	40008	16.8205	down	up	incorrect
BMA.US	Banco Macro S.A	20190409	47.55	47.9299	44.8	46.17	287351	44.009	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190409	39.95	40.12	39.95	40.03	23064	34.2653	up	up	correct
BMI.US	Badger Meter Inc	20190409	56.53	57.51	56.4	56.81	215809	55.3234	up	down	incorrect
BML.US	PL	20190409	21.22	21.22	21.07	21.08	16553	18.7488	down	down	correct
BMO.US	Bank of Montreal	20190409	76.3	76.85	76.15	76.46	410164	67.6919	up	up	correct
BMY.US	Bristol	20190409	46.6	46.67	45.88	45.98	16073370	42.498	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190409	4.77	4.86	4.58	4.59	709321	4.59	down	down	correct
BNS.US	The Bank of Nova Scotia	20190409	53.36	53.36	53.01	53.33	471443	46.687	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190409	13.25	13.51	13.2358	13.28	53877	11.7527	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190409	10.71	10.73	10.67	10.71	116080	8.9947
BOOT.US	Boot Barn Holdings Inc	20190409	30.77	31.46	29.9	30.12	1183361	30.12	down	down	correct
BORR.US	Borr Drilling Limited	20190409	3.18	3.18	3.18	3.18	200	31.8
BOX.US	Box Inc	20190409	19.42	19.685	19.35	19.52	1197601	19.52	up	up	correct
BP.US	BP p.l.c	20190409	45.13	45.16	44.88	44.99	3558271	37.8454	down	down	correct
BPMP.US	BP Midstream Partners LP	20190409	15.45	15.51	15.14	15.14	354596	11.3802	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190409	23.29	24.22	22.89	23.58	503134	20.1038	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190409	108.48	109.39	108.435	109.23	1063519	104.3596	up	down	incorrect
BRC.US	Brady Corporation	20190409	47.26	47.47	46.94	47.26	268009	45.2307
BRFS.US	BRF S.A	20190409	6.23	6.38	6.2	6.35	4675628	6.35	up	up	correct
BRK.US	B	20190409	204.84	204.97	203.59	204.92	2589728	204.92	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190409	10.22	10.23	10.21	10.23	259442	8.7438	up	up	correct
BRO.US	Brown & Brown Inc	20190409	29.89	29.89	29.62	29.7	872898	29.0452	down	down	correct
BRSP.US	Brightspire Capital Inc	20190409	15.98	16.075	15.76	15.78	261200	13.4208	down	down	correct
BRT.US	BRT Apartments Corp	20190409	13.89	14.01	13.89	13.95	14315	11.7639	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20190409	4.86	4.87	4.85	4.86	387521	4.3919
BRX.US	Brixmor Property Group Inc	20190409	18.07	18.11	17.82	17.87	2347600	15.8013	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190409	23.51	23.6	23.5	23.5	15744	20.2566	down	down	correct
BSAC.US	Banco Santander	20190409	31.23	31.23	30.69	30.78	605186	27.0331	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190409	11.3653	11.3653	11.1367	11.3264	1120496	9.6938	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190409	14.02	14.02	13.775	13.97	398989	13.1887	down	down	correct
BSM.US	Black Stone Minerals L.P	20190409	17.97	18.045	17.74	17.8	74772	14.0548	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190409	7.42	7.57	7.4	7.51	953268	6.9096	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190409	33.4	33.77	33.38	33.4	47456	26.8975
BTA.US	BlackRock Long	20190409	11.96	12.05	11.925	12.03	48984	10.5289	up	up	correct
BTCM.US	BIT Mining Limited	20190409	14.2	14.2	14.03	14.05	5583	14.05	down	down	correct
BTI.US	British American Tobacco p.l.c	20190409	40.6	40.72	40.44	40.48	1189781	32.8524	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190409	33.1	33.1	32.55	32.61	33666	27.0249	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190409	22.33	22.36	22.25	22.36	84977	20.5575	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190409	27.87	27.91	27.47	27.53	1106643	26.937	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190409	12.52	12.56	12.52	12.56	234129	10.3995	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190409	21.46	21.4889	21.3121	21.35	29275	17.936	down	down	correct
BUR.US	Burford Capital Limited	20190409	22.37	22.37	22.37	22.37	265	22.0114
BURL.US	Burlington Stores Inc	20190409	155.68	157.84	155.13	155.74	1110100	155.74	up	up	correct
BV.US	BrightView Holdings Inc	20190409	14.89	15.07	14.59	14.62	94800	14.62	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190409	31.65	31.75	31.1	31.2	26300	30.8738	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190409	17.59	17.7	17.32	17.48	701627	17.385	down	up	incorrect
BWA.US	BorgWarner Inc	20190409	42.36	42.518	41.765	41.82	1278389	39.8598	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190409	11.17	11.19	11.13	11.13	236318	9.1814	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190409	50.84	50.84	50.32	50.45	411700	48.5759	down	up	incorrect
BX.US	The Blackstone Group Inc	20190409	34.54	34.65	34.2	34.45	1368260	31.2283	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190409	24.61	24.695	23.71	23.95	175635	23.95	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190409	34.64	34.65	34.41	34.47	405251	27.8076	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190409	13.27	13.28	13.2	13.21	134853	11.2518	down	up	incorrect
BXP.US	Boston Properties Inc	20190409	137.83	137.87	137.01	137.28	737419	125.1227	down	down	correct
BY.US	Byline Bancorp Inc	20190409	18.8	18.94	18.67	18.75	70743	18.295	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190409	28.68	28.7	28.145	28.34	849411	28.1204	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190409	13.41	13.451	13.41	13.43	10366	11.908	up	up	correct
BZH.US	Beazer Homes USA Inc	20190409	12.18	12.27	12.06	12.1	213334	12.1	down	down	correct
C.US	PN	20190409	27.62	27.62	27.5	27.55	93942	27.55	down	down	correct
CAAP.US	Corporación América Airports S.A	20190409	7.77	7.94	7.44	7.67	86483	7.67	down	down	correct
CABO.US	Cable One Inc	20190409	1009.71	1016.925	999.91	1011.11	51981	995.4887	up	up	correct
CACI.US	CACI International Inc	20190409	182.8	184.17	181.21	181.38	122185	181.38	down	down	correct
CAE.US	CAE Inc	20190409	22.52	22.63	22.44	22.57	70436	22.2757	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190409	24.27	24.27	24.0816	24.16	40623	19.7442	down	down	correct
CAG.US	Conagra Brands Inc	20190409	28.22	28.44	27.46	27.54	7265803	25.3705	down	down	correct
CAH.US	Cardinal Health Inc	20190409	47.34	47.6	46.99	47.34	1799735	43.0515
CAI.US	PB	20190409	25.44	25.44	25.3327	25.4052	1029	20.7443	down	down	correct
CAJ.US	Canon Inc	20190409	29.43	29.45	29.3	29.31	148675	26.3251	down	down	correct
CAL.US	Caleres Inc	20190409	25.3	25.3	24.86	24.87	529761	23.4854	down	down	correct
CALX.US	Calix Inc	20190409	7.74	7.99	7.7	7.9	289138	7.9	up	down	incorrect
CANG.US	Cango Inc	20190409	7.18	7.18	7.1605	7.1605	611	5.9149	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20190409	18.96	18.98	18.76	18.76	107110	13.5361	down	down	correct
CARS.US	Cars.com Inc	20190409	22.61	23.07	22.51	22.79	593916	22.79	up	down	incorrect
CAT.US	Caterpillar Inc	20190409	138.65	138.905	136.07	136.35	3316822	127.5922	down	up	incorrect
CATO.US	The Cato Corporation	20190409	14.6	14.6	13.61	13.62	286785	12.1394	down	down	correct
CB.US	Chubb Limited	20190409	136.5	136.57	135.72	136.57	1099204	128.917	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190409	23.9	23.94	23.43	23.57	354418	22.0529	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190409	9.2	9.23	9.1793	9.21	34541	7.5609	up	up	correct
CBL.US	PE	20190409	8.96	9.2172	8.96	9.02	26914	9.02	up	up	correct
CBRE.US	CBRE Group Inc	20190409	50.59	51.05	50.26	50.38	848767	50.38	down	down	correct
CBT.US	Cabot Corporation	20190409	45.11	45.13	44.46	44.53	281643	40.8893	down	down	correct
CBU.US	Community Bank System Inc	20190409	61.78	62.21	61	61.15	174329	57.0214	down	down	correct
CBX.US	NYSE LISTED TEST	20190409	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190409	20.25	20.375	19.95	19.98	168018	19.98	down	down	correct
CC.US	The Chemours Company	20190409	38.09	38.18	37.4	37.5	1243230	32.6643	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190409	128.55	129.88	128.275	129.83	1607958	119.134	up	up	correct
CCJ.US	Cameco Corporation	20190409	11.8	11.94	11.77	11.85	1141156	11.6721	up	down	incorrect
CCK.US	Crown Holdings Inc	20190409	55.73	55.885	55.22	55.84	969698	55.4097	up	up	correct
CCL.US	Carnival Corporation & plc	20190409	52.5	52.69	51.77	51.9	4108538	49.6854	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190409	2.76	2.8399	2.73	2.75	5301	2.75	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190409	5.58	5.58	5.4	5.4	32197	5.4	down	down	correct
CCS.US	Century Communities Inc	20190409	25.85	26.2	25.45	25.59	949140	25.436	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190409	28.71	29.03	28.5	28.66	372375	23.4395	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190409	51	51.59	50.76	51.02	309039	51.02	up	up	correct
CDE.US	Coeur Mining Inc	20190409	4.27	4.29	4.11	4.14	2440806	4.14	down	down	correct
CDR.US	PC	20190409	21.61	21.7299	21.5	21.72	3056	17.6036	up	up	correct
CE.US	Celanese Corporation	20190409	101.67	101.97	100.43	101.62	723600	95.6879	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190409	39.07	39.07	38.71	38.71	5976	38.0411	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190409	24.66	24.78	24.66	24.75	7775	22.6689	up	up	correct
CEIX.US	CONSOL Energy Inc	20190409	33.42	33.93	33.17	33.43	304935	33.43	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190409	6.7571	6.8891	6.7571	6.82	54112	5.9475	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190409	63.55	63.6	63.05	63.15	17200	48.4042	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190409	8.65	8.66	8.55	8.6	318572	58.0211	down	up	incorrect
CEPU.US	Central Puerto S.A	20190409	8.79	9.09	8.3	8.32	253744	8.1125	down	down	correct
CEQP.US	P	20190409	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190409	43.13	43.21	42.54	42.75	1773896	39.3998	down	down	correct
CFX.US	Colfax Corporation	20190409	30.35	30.4175	29.97	29.98	1192968	29.98	down	down	correct
CFXA.US	Colfax Corporation	20190409	135.17	135.73	134.89	134.92	48000	120.6131	down	down	correct
CGA.US	China Green Agriculture Inc	20190409	0.5088	0.5395	0.5088	0.5273	28091	6.3276	up	up	correct
CGAU.US	Centerra Gold Inc	20190409	5.33	5.58	5.33	5.52	18200	5.3141	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190409	35.15	35.73	35.03	35.05	71243	31.5225	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190409	72.35	73.095	72.2	73.01	1168708	70.6543	up	up	correct
CHE.US	Chemed Corporation	20190409	321.61	324.28	321.61	323.73	69642	321.0991	up	up	correct
CHGG.US	Chegg Inc	20190409	37.22	37.69	36.88	36.98	1415636	36.98	down	down	correct
CHH.US	Choice Hotels International Inc	20190409	81.28	81.41	80.04	80.24	198554	79.0944	down	down	correct
CHK.US	PD	20190409	55.6	56.39	54.3347	56.39	869	47.4036	up	up	correct
CHMI.US	PB	20190409	25.2	25.2	25.1126	25.16	2475	20.1784	down	down	correct
CHN.US	The China Fund Inc	20190409	21.3	21.34	21.28	21.315	30384	12.2835	up	up	correct
CHRA.US	Charah Solutions Inc	20190409	6.54	6.54	6.11	6.19	8385	6.19	down	down	correct
CHS.US	Chico's FAS Inc	20190409	4.03	4.09	3.93	3.94	3198078	3.5304	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190409	35.26	35.36	35.1	35.13	176339	31.3239	down	down	correct
CI.US	Cigna Corporation	20190409	166.46	170.89	165.18	169.13	2742639	166.1022	up	down	incorrect
CIA.US	Citizens Inc	20190409	6.86	6.95	6.71	6.86	39951	6.86
CIB.US	Bancolombia S.A	20190409	55.18	55.21	54.66	54.92	378729	51.0786	down	down	correct
CIEN.US	Ciena Corporation	20190409	37	37.55	36.64	37.37	2080487	37.37	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190409	2.59	2.59	2.58	2.59	73581	2.102
CIG.US	Companhia Energética de Minas Gerais	20190409	3.69	3.705	3.59	3.62	5593149	3.0151	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190409	16.11	16.11	16.0427	16.1	78285	13.7309	down	down	correct
CIM.US	PD	20190409	25.65	25.6623	25.61	25.61	19290	19.4468	down	down	correct
CINR.US	Ciner Resources LP	20190409	24.67	24.86	24.6	24.82	5282	21.9076	up	up	correct
CIO.US	PA	20190409	24.98	24.98	24.84	24.85	14423	20.6539	down	up	incorrect
CIR.US	CIRCOR International Inc	20190409	36.1	36.1	34.89	35.52	114503	35.52	down	down	correct
CIXX.US	CI Financial Corp	20190409	14.37	14.37	14.37	14.37	12	13.8645
CL.US	Colgate	20190409	67.81	68.14	67.6	68.11	2102092	63.8596	up	up	correct
CLB.US	Core Laboratories N.V	20190409	70.61	71.16	69	69.79	367586	67.0475	down	down	correct
CLF.US	Cleveland	20190409	10.58	10.61	10.21	10.25	7323066	9.0382	down	down	correct
CLH.US	Clean Harbors Inc	20190409	72.15	72.24	71.42	71.52	217136	71.52	down	down	correct
CLI.US	Mack	20190409	22.39	22.39	21.98	22.04	212983	20.8801	down	down	correct
CLPR.US	Clipper Realty Inc	20190409	13.35	13.37	13.28	13.31	8709	11.6627	down	down	correct
CLR.US	Continental Resources Inc	20190409	46.78	47.38	46.32	46.57	2109357	45.8498	down	down	correct
CLS.US	Celestica Inc	20190409	8.69	8.69	8.56	8.62	189509	8.62	down	down	correct
CLW.US	Clearwater Paper Corporation	20190409	20.18	20.24	19.635	19.75	99538	19.75	down	down	correct
CLX.US	The Clorox Company	20190409	152.97	153.94	152.28	152.94	783183	143.1033	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190409	81.8	82.15	81.38	81.84	400440	71.6479	up	up	correct
CMA.US	Comerica Incorporated	20190409	77.75	77.98	76.66	77.14	1347299	67.5644	down	down	correct
CMC.US	Commercial Metals Company	20190409	17.95	18.16	17.52	17.61	1254185	16.6634	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190409	6.6	6.77	6.515	6.52	593343	3.4138	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190409	713.08	721.21	709.89	710.67	507628	710.67	down	down	correct
CMI.US	Cummins Inc	20190409	162.16	162.86	160.26	161.71	911339	150.1304	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190409	8.74	8.77	8.71	8.71	563300	6.9941	down	down	correct
CMP.US	Compass Minerals International Inc	20190409	57.9	58.58	56.83	57.1	373884	50.2636	down	down	correct
CMRE.US	PE	20190409	25.48	25.49	25.4204	25.48	10028	19.9945
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190409	25.5537	25.57	25.42	25.42	9094	21.978	down	down	correct
CMSC.US	CMS Energy Corp	20190409	26.07	26.07	26	26	4510	22.6886	down	down	correct
CMSD.US	CMS Energy Corp	20190409	25.85	25.85	25.78	25.85	19000	22.5433
CMU.US	MFS High Yield Municipal Trust	20190409	4.65	4.74	4.6435	4.69	98281	4.1174	up	up	correct
CNA.US	CNA Financial Corporation	20190409	43.46	43.59	43.19	43.29	168481	36.9754	down	down	correct
CNC.US	Centene Corporation	20190409	56.37	58.25	56	57.88	10971680	57.88	up	up	correct
CNF.US	CNFinance Holdings Limited	20190409	6.72	6.76	6.33	6.36	8382	6.36	down	down	correct
CNHI.US	CNH Industrial N.V	20190409	11.02	11.02	10.77	10.78	3713762	10.1902	down	down	correct
CNI.US	Canadian National Railway Company	20190409	90.52	90.53	89.8	90.31	889814	84.8445	down	down	correct
CNK.US	Cinemark Holdings Inc	20190409	40.64	41.125	40.54	40.6	1059156	38.8889	down	down	correct
CNMD.US	CONMED Corporation	20190409	82.29	83.01	81.97	82.64	235488	80.8107	up	up	correct
CNNE.US	Cannae Holdings Inc	20190409	24.91	25.13	24.9	24.97	134494	24.97	up	up	correct
CNP.US	CenterPoint Energy Inc	20190409	30.47	30.53	30.18	30.32	4005615	27.6894	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190409	29.24	29.41	28.9	29.34	3452228	23.6834	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190409	6.48	6.4999	6.15	6.17	538004	3.212	down	down	correct
CNS.US	Cohen & Steers Inc	20190409	44.5	44.55	43.81	43.97	138894	38.7087	down	down	correct
CNX.US	CNX Resources Corporation	20190409	10.73	10.84	10.62	10.64	2046619	10.64	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190409	7.46	7.557	7.31	7.35	22050	7.35	down	down	correct
COE.US	China Online Education Group	20190409	5.9	5.9	5.62	5.8	5248	5.8	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190409	27.02	27.57	26.82	27.14	9108554	25.6772	up	up	correct
COLD.US	Americold Realty Trust	20190409	30.43	30.47	30.2	30.38	774930	28.616	down	down	correct
COO.US	The Cooper Companies Inc	20190409	288.95	292.745	288.41	289.46	398478	289.3361	up	up	correct
COP.US	ConocoPhillips	20190409	66.21	66.275	65.45	65.7	4707319	60.1988	down	down	correct
COR.US	CoreSite Realty Corporation	20190409	109.15	109.94	108.87	109.51	235698	98.1797	up	up	correct
CORR.US	PA	20190409	25.16	25.23	25.16	25.21	11576	19.9318	up	up	correct
COTY.US	Coty Inc	20190409	11.29	11.29	11.19	11.21	7676175	10.7328	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190409	209.35	210.96	208.38	210.05	1871460	39.0684	up	up	correct
CPA.US	Copa Holdings S.A	20190409	83.61	84.08	81.54	81.75	371700	79.4274	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190409	10.1	10.11	10	10	677	7.8624	down	down	correct
CPB.US	Campbell Soup Company	20190409	38.46	39.81	38.46	39.49	5173257	36.236	up	up	correct
CPE.US	Callon Petroleum Company	20190409	7.9	8	7.695	7.82	972371	78.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190409	29.4	29.6	29.17	29.33	89325	26.2598	down	down	correct
CPG.US	Crescent Point Energy Corp	20190409	3.77	3.83	3.62	3.76	3762722	3.6757	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190409	91.25	91.83	90.45	91.01	56249	86.7907	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190409	12.46	12.66	12.21	12.24	489664	10.9616	down	down	correct
CPRI.US	Capri Holdings Limited	20190409	48.71	48.79	47.86	48.55	2031800	48.55	down	up	incorrect
CPS.US	Cooper	20190409	54.86	54.89	53.62	53.91	130807	53.91	down	down	correct
CPT.US	Camden Property Trust	20190409	101.91	101.91	101.34	101.49	444710	93.3693	down	up	incorrect
CR.US	Crane Co	20190409	86.98	86.98	85.61	85.85	134227	80.9145	down	down	correct
CRD.US	B	20190409	9.04	9.17	9	9.1	5879	8.5234	up	down	incorrect
CRH.US	CRH plc	20190409	32.12	32.52	32.12	32.31	339534	30.4067	up	up	correct
CRI.US	Carter's Inc	20190409	101.8	102.61	101.13	101.93	483420	98.3387	up	up	correct
CRK.US	Comstock Resources Inc	20190409	7.13	7.1601	7	7.07	141615	7.07	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190409	144.25	145.73	143.91	144.11	244143	144.11	down	down	correct
CRM.US	salesforce.com inc	20190409	157.04	158.3525	156.65	156.97	5642884	156.97	down	down	correct
CRS.US	Carpenter Technology Corporation	20190409	49.58	50.27	49.15	49.54	371955	46.148	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190409	11.62	11.8599	11.55	11.84	12384	9.0868	up	down	incorrect
CRY.US	CryoLife Inc	20190409	29.17	30.24	29.08	29.9	505748	29.9	up	up	correct
CS.US	Credit Suisse Group AG	20190409	12.23	12.255	12.15	12.21	1947562	11.5066	down	down	correct
CSAN.US	W	20190409	45.68	46.49	45	45	1788100	44.5978	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190409	125.19	125.39	124.14	124.29	319058	119.8284	down	up	incorrect
CSLT.US	Castlight Health Inc	20190409	3.75	3.8	3.72	3.72	106511	3.72	down	down	correct
CSR.US	PC	20190409	25.1926	25.2	25.15	25.15	2559	21.8841	down	up	incorrect
CSTM.US	Constellium SE	20190409	8.9	8.99	8.56	8.61	1835997	8.61	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20190409	3.93	4.0001	3.85	3.9201	14260	55.2113	down	down	correct
CSV.US	Carriage Services Inc	20190409	19.43	19.43	18.85	18.88	53819	18.209	down	down	correct
CTA.US	PB	20190409	105	105	104	104	640	93.7676	down	down	correct
CTBB.US	Qwest Corp. NT	20190409	22.63	22.63	22.3	22.32	86063	18.6575	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190409	23.68	23.7	23.41	23.41	43203	19.5414	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190409	10.73	11.2675	10.52	10.76	202827	10.76	up	up	correct
CTLT.US	Catalent Inc	20190409	39.96	40.03	39.45	39.55	335333	39.55	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190409	10.29	10.29	10.26	10.27	139271	10.27	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190409	9.8	9.8	9.69	9.72	16202	37.3576	down	down	correct
CTRA.US	Coterra Energy Inc	20190409	27.02	27.57	26.82	27.14	9108600	24.7178	up	up	correct
CTS.US	CTS Corporation	20190409	30.67	30.74	30.245	30.3	110555	29.8344	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190409	10.01	10.03	9.81	9.84	215025	8.5455	down	down	correct
CTZ.US	Qwest Corp. NT	20190409	23.71	23.84	23.52	23.555	15176	21.321	down	down	correct
CUBE.US	CubeSmart	20190409	31.82	32.07	31.78	31.8	836835	28.8515	down	down	correct
CUBI.US	PF	20190409	25.65	25.7309	25.65	25.65	2484	21.7015
CUK.US	Carnival Corporation & plc	20190409	51.78	51.78	51.01	51.11	498310	48.8309	down	up	incorrect
CULP.US	Culp Inc	20190409	19.77	19.77	19.32	19.58	20708	18.0315	down	down	correct
CURO.US	CURO Group Holdings Corp	20190409	11.16	11.16	10.62	10.72	86226	10.198	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190409	9.66	9.69	9.53	9.53	1466422	34.8974	down	down	correct
CVA.US	Covanta Holding Corporation	20190409	17.57	17.6	17.3	17.31	361750	15.4557	down	down	correct
CVEO.US	Civeo Corporation	20190409	2.35	2.44	2.255	2.4	418142	28.8	up	up	correct
CVI.US	CVR Energy Inc	20190409	34.0392	34.1421	32.9351	33.0578	575089	25.4423	down	down	correct
CVNA.US	Carvana Co	20190409	58.26	60.91	58.2461	60.09	809980	60.09	up	up	correct
CVS.US	CVS Health Corporation	20190409	54.1	54.33	53.45	53.72	9275784	49.4722	down	up	incorrect
CVX.US	Chevron Corporation	20190409	126.29	126.29	125.12	125.54	4143392	109.5739	down	down	correct
CW.US	Curtiss	20190409	112.51	113.08	110.58	110.67	270251	108.8306	down	down	correct
CWEN.US	Clearway Energy Inc	20190409	15.01	15.09	14.96	15	443647	13.2942	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190409	14.47	14.56	14.44	14.45	269255	12.7191	down	down	correct
CWH.US	Camping World Holdings Inc	20190409	14.63	14.7197	14.33	14.35	532248	12.2934	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190409	18.4	18.4	18.07	18.23	654756	18.23	down	up	incorrect
CWT.US	California Water Service Group	20190409	50.86	51.01	50.62	50.8	213552	48.5905	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190409	5.07	5.09	4.955	4.97	5456518	4.8449	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190409	5.16	5.2	5.16	5.19	56234	4.5451	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190409	9.46	9.49	9.46	9.47	7787	8.2883	up	up	correct
CXP.US	Columbia Property Trust Inc	20190409	22.7	22.76	22.5	22.67	564181	17.7156	down	down	correct
CXW.US	CoreCivic Inc	20190409	20.26	20.32	19.91	19.95	652746	17.8759	down	down	correct
CYD.US	China Yuchai International Limited	20190409	17.25	17.25	16.44	16.5	29921	13.4138	down	up	incorrect
CYH.US	Community Health Systems Inc	20190409	3.67	3.765	3.62	3.68	1379595	3.68	up	up	correct
CZZ.US	Cosan Limited	20190409	12.53	12.63	12.3925	12.53	579537	11.7572
D.US	Dominion Energy Inc	20190409	76.6	76.83	76.01	76.39	3272281	68.3872	down	down	correct
DAC.US	Danaos Corporation	20190409	1	1.01	0.965	0.99	7839	13.5582	down	down	correct
DAL.US	Delta Air Lines Inc	20190409	57.2	57.44	56.78	56.95	9581566	55.4499	down	down	correct
DAN.US	Dana Incorporated	20190409	19.7	19.84	19.35	19.66	1926609	18.8377	down	down	correct
DAR.US	Darling Ingredients Inc	20190409	21.85	21.93	21.47	21.53	631061	21.53	down	down	correct
DAVA.US	Endava plc	20190409	27.4	27.75	27.135	27.5	3944	27.5	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190409	8.29	8.29	8.21	8.24	3607399	8.0995	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190409	11.96	12.1	11.6	11.92	1460923	11.92	down	up	incorrect
DBI.US	Designer Brands Inc	20190409	22.03	22.51	21.94	22.22	1577056	20.9257	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190409	20.08	20.0936	19.93	19.99	52784	16.2403	down	down	correct
DBRG.US	PJ	20190409	22.091	22.091	21.79	21.79	13744	18.195	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190409	8.86	8.87	8.8458	8.85	10320	7.3305	down	down	correct
DCI.US	Donaldson Company Inc	20190409	52.42	52.42	51.21	51.37	283300	49.213	down	down	correct
DCM.US	NTT DOCOMO INC	20190409	9050	9090	9000	9000	494660	9000	down	down	correct
DCO.US	Ducommun Incorporated	20190409	43.51	43.55	42.7	42.89	57769	42.89	down	down	correct
DCP.US	PC	20190409	24.66	24.82	24.59	24.7035	9200	19.2378	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190409	37.95	38.4	37.65	38.22	6612039	77.0677	up	down	incorrect
DDD.US	3D Systems Corporation	20190409	10.99	11.03	10.84	10.91	907765	10.91	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190409	12.89	12.96	12.8479	12.92	11776	10.1002	up	up	correct
DDS.US	Dillard's Inc	20190409	75.49	75.9	74.79	75.21	273339	73.222	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190409	27.05	27.15	27	27.08	3355	21.9942	up	up	correct
DE.US	Deere & Company	20190409	162.18	162.41	158.46	158.83	2450959	152.8247	down	down	correct
DEA.US	Easterly Government Properties Inc	20190409	18.07	18.16	17.91	17.94	218660	15.7396	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190409	144.28	146.13	143.62	145.85	454992	145.85	up	up	correct
DEI.US	Douglas Emmett Inc	20190409	41.48	41.48	41.08	41.12	1114349	37.8044	down	down	correct
DELL.US	Dell Technologies Inc	20190409	62.29	62.4	61.31	61.73	1282694	31.2874	down	down	correct
DEO.US	Diageo plc	20190409	162.59	163.26	162.56	163	207493	153.4017	up	up	correct
DESP.US	Despegar.com Corp	20190409	14.47	14.48	14.12	14.25	115530	14.25	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190409	9.89	9.89	9.81	9.84	90104	7.9506	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190409	15.57	15.73	15.5	15.5	85731	15.5	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190409	24.33	24.35	24.25	24.31	34163	20.0981	down	down	correct
DFS.US	Discover Financial Services	20190409	74.38	74.6	73.87	74.17	1079600	69.583	down	up	incorrect
DG.US	Dollar General Corporation	20190409	30.44	30.565	30.25	30.355	1204045	119.0343	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190409	90.09	90.53	89.74	89.95	607375	85.499	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190409	3.1	3.1	3.06	3.08	463790	2.4445	down	down	correct
DHI.US	D.R. Horton Inc	20190409	43.52	43.8	43.235	43.4	3837324	42.096	down	down	correct
DHT.US	DHT Holdings Inc	20190409	4.9	5	4.86	4.96	756651	3.7676	up	up	correct
DHX.US	DHI Group Inc	20190409	2.83	3.05	2.81	3	229027	3	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190409	17.93	17.96	17.81	17.81	58251	15.0527	down	down	correct
DIN.US	Dine Brands Global Inc	20190409	93.44	94.3	90.87	91.05	546185	84.3551	down	down	correct
DIS.US	The Walt Disney Company	20190409	115.61	117.1641	115.28	116.86	17340289	115.4491	up	up	correct
DK.US	Delek US Holdings Inc	20190409	37.22	37.25	35.9999	36.05	1130601	33.3965	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190409	32.43	32.5099	31.8601	31.91	25735	23.633	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190409	40.35	40.81	40.23	40.57	1894046	36.2496	up	up	correct
DLB.US	Dolby Laboratories Inc	20190409	64.21	64.28	63.48	63.71	745700	61.7043	down	down	correct
DLNG.US	PB	20190409	19.39	19.4999	19.3268	19.3268	1469	14.4019	down	down	correct
DLX.US	Deluxe Corporation	20190409	45.98	45.98	45.35	45.57	342546	41.4702	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190409	13.01	13.01	12.91	12.98	62047	11.4626	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190409	20.75	20.8232	20.7021	20.76	28616	15.9977	up	up	correct
DNOW.US	NOW Inc	20190409	14.86	14.88	14.53	14.57	415900	14.57	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190409	11.48	11.6	11.45	11.59	234824	9.6123	up	up	correct
DOC.US	Physicians Realty Trust	20190409	18.42	18.49	18.29	18.31	715038	16.0272	down	down	correct
DOOR.US	Masonite International Corporation	20190409	52.74	53.25	51.59	51.65	161359	51.65	down	down	correct
DOV.US	Dover Corporation	20190409	96.4	96.4	94.67	94.88	800465	90.5955	down	down	correct
DOW.US	Dow Inc	20190409	56.8	57.2	56.08	56.27	9179922	48.4395	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190409	15.13	15.37	15.09	15.36	245994	11.5922	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20190409	246.56	249.17	246.3	247.83	851520	241.993	up	up	correct
DQ.US	Daqo New Energy Corp	20190409	36.51	36.66	34.6525	35.11	949480	7.022	down	down	correct
DRD.US	DRDGOLD Limited	20190409	1.95	1.97	1.92	1.94	22473	1.6836	down	down	correct
DRE.US	Duke Realty Corporation	20190409	30.63	30.7	30.35	30.4	4279361	28.3996	down	down	correct
DRI.US	Darden Restaurants Inc	20190409	118.06	118.25	116.91	117.03	779745	111.4229	down	down	correct
DRQ.US	Dril	20190409	47.3	47.3	45.32	45.7	312212	45.7	down	down	correct
DS.US	PD	20190409	24.8511	24.8511	24.8511	24.8511	500	21.8537
DSL.US	DoubleLine Income Solutions Fund	20190409	20.43	20.43	20.25	20.28	230338	15.3724	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190409	7.78	7.82	7.76	7.78	86199	6.8316
DSU.US	BlackRock Debt Strategies Fund Inc	20190409	10.87	10.89	10.86	10.88	73616	8.8444	up	up	correct
DSX.US	PB	20190409	24.295	24.3499	24.1448	24.155	3887	19.231	down	down	correct
DTE.US	DTE Energy Company	20190409	122.67	123.28	122.47	123.23	735078	96.3309	up	up	correct
DTF.US	DTF Tax	20190409	13.4	13.41	13.38	13.38	21635	12.2441	down	down	correct
DTLA.US	P	20190409	21.5386	21.5386	21.37	21.37	899	21.37	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190409	25.03	25.0328	24.95	25.01	14081	21.8019	down	down	correct
DTY.US	DTE Energy Company	20190409	26.75	26.77	26.6	26.73	42785	22.8574	down	down	correct
DUK.US	PA	20190409	25.65	25.75	25.6	25.65	397324	22.2894
DUKB.US	Duke Energy Corp	20190409	25.72	25.7885	25.67	25.67	22671	22.2576	down	down	correct
DVA.US	DaVita Inc	20190409	55	55.25	54.27	55.11	984157	55.11	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190409	2.0601	2.07	2.03	2.0361	8383	1.7922	down	down	correct
DVN.US	Devon Energy Corporation	20190409	31.84	31.93	30.97	31.06	4981554	27.7166	down	down	correct
DXC.US	DXC Technology Company	20190409	64.56	64.56	63.49	63.6	1808551	61.3166	down	down	correct
DY.US	Dycom Industries Inc	20190409	49.04	49.04	47.45	47.65	269747	47.65	down	down	correct
E.US	Eni S.p.A	20190409	35.72	35.8	35.55	35.65	602024	29.4191	down	down	correct
EAF.US	GrafTech International Ltd	20190409	13.75	14.04	13.55	13.75	929448	13.2205
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190409	24.86	24.9008	24.65	24.65	26647	23.2349	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190409	11.84	11.87	11.81	11.84	54718	8.8762
EAT.US	Brinker International Inc	20190409	43.75	43.75	42.6	43.06	1290558	41.4151	down	down	correct
EB.US	Eventbrite Inc	20190409	21.47	21.5	20.61	20.67	1113033	20.67	down	down	correct
EBF.US	Ennis Inc	20190409	21.24	21.33	20.94	20.94	76694	18.398	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190409	8.86	8.9	8.6	8.77	748641	7.6271	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190409	52.57	52.99	51.95	52.36	582846	52.36	down	down	correct
EC.US	Ecopetrol S.A	20190409	21.89	21.91	21.53	21.61	980532	17.472	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190409	17.81	17.95	17.61	17.83	115002	12.5448	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190409	26.2	26.2	26.2	26.2	251	21.2413
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190409	25.5	25.67	25.5	25.66	2780	21.322	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190409	25.5075	25.7098	25.4915	25.7098	3463	22.8137	up	up	correct
ECL.US	Ecolab Inc	20190409	180.63	181.54	179.74	181.5	860618	176.952	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190409	11.79	12.22	11.78	12.16	316506	12.16	up	up	correct
ECVT.US	Ecovyst Inc	20190409	15.41	16.38	15.41	16.22	246311	11.5251	up	up	correct
ED.US	Consolidated Edison Inc	20190409	83.77	84.22	83.7	84.16	951083	75.7981	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190409	6.63	6.64	6.59	6.61	294055	5.3939	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190409	13.85	13.94	13.59	13.73	190791	9.7953	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190409	13.12	13.3275	13.1	13.21	71243	9.7067	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190409	18.25	18.5233	17.23	17.54	42711	17.54	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190409	89	92.19	89	90.99	13568270	9.099	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190409	8.8358	8.8358	8.82	8.83	2433	8.1165	down	up	incorrect
EEX.US	Emerald Holding Inc	20190409	12.94	12.97	12.78	12.83	89121	12.4544	down	down	correct
EFL.US	Eaton Vance Floating	20190409	9.35	9.38	9.2663	9.34	42293	8.1098	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190409	13.24	13.27	13.2209	13.27	66572	10.9952	up	up	correct
EFT.US	Eaton Vance Floating	20190409	13.4	13.44	13.35	13.4	206710	11.196
EFX.US	Equifax Inc	20190409	122.78	123.15	122.32	122.52	478516	119.4691	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190409	13.0468	13.08	12.9993	12.9993	29465	11.7918	down	up	incorrect
EGHT.US	8x8 Inc	20190409	20.46	20.785	20.42	20.62	407126	20.62	up	up	correct
EGO.US	Eldorado Gold Corporation	20190409	4.69	4.77	4.65	4.73	1417658	4.73	up	up	correct
EGP.US	EastGroup Properties Inc	20190409	111.24	111.46	110.78	111.19	181706	104.7951	down	up	incorrect
EGY.US	VAALCO Energy Inc	20190409	2.43	2.48	2.4	2.44	343502	2.44	up	up	correct
EHC.US	Encompass Health Corporation	20190409	60.13	61.0296	60.05	60.73	682576	58.3188	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190409	9.64	9.67	9.52	9.62	46946	7.6956	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190409	9.8	9.81	9.74	9.79	78276	9.0024	down	down	correct
EIG.US	Employers Holdings Inc	20190409	40.1	40.24	39.75	39.93	197483	37.1799	down	up	incorrect
EIX.US	Edison International	20190409	63.75	63.95	62.33	62.47	2109285	56.1816	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190409	164.4	164.77	163.28	163.85	1062505	160.4439	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190409	33.2	33.26	32.72	32.76	2995230	32.76	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190409	24.9	24.9	24.72	24.8	15643	22.028	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190409	11.89	12.18	11.66	11.85	1498566	11.85	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190409	9.65	9.87	9.61	9.77	759242	4.2231	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190409	115.57	115.57	114.71	114.9	367368	54.4983	down	down	correct
ELVT.US	Elevate Credit Inc	20190409	4.59	4.68	4.4981	4.52	154993	4.52	down	down	correct
ELY.US	Callaway Golf Company	20190409	16.52	16.59	16.37	16.43	1467711	16.3834	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190409	13.86	13.92	13.7923	13.88	116248	10.9416	up	up	correct
EME.US	EMCOR Group Inc	20190409	74.58	74.7432	73.79	73.93	204797	73.036	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190409	15.31	15.32	15.25	15.3	50957	12.3233	down	down	correct
EMN.US	Eastman Chemical Company	20190409	81.22	81.59	80.31	81.13	720566	74.1458	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190409	9.74	9.75	9.68	9.69	18837	37.3992	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190409	24.96	24.96	24.85	24.85	24859	22.873	down	up	incorrect
EMR.US	Emerson Electric Co	20190409	71.57	71.58	70.74	70.81	2300721	65.7376	down	down	correct
ENB.US	Enbridge Inc	20190409	37.14	37.15	36.73	36.84	2768769	30.6041	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190409	25.79	25.84	25.76	25.76	43422	23.0488	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190409	13.78	13.87	13.64	13.67	465328	10.0159	down	down	correct
ENIA.US	Enel Américas S.A	20190409	8.75	8.84	8.68	8.81	2675414	7.6757	up	up	correct
ENIC.US	Enel Chile S.A	20190409	5.17	5.26	5.14	5.23	265009	4.3564	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190409	12.4	12.54	12.27	12.35	1340898	9.0057	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190409	26.16	26.16	25.929	25.929	81046	23.6434	down	down	correct
ENR.US	PA	20190409	101	101	100.5387	100.9656	21970	82.0633	down	down	correct
ENS.US	EnerSys	20190409	68.95	69.36	67.75	67.82	217546	66.0369	down	down	correct
ENV.US	Envestnet Inc	20190409	66.75	67.1	65.94	66.09	179118	66.09	down	down	correct
ENVA.US	Enova International Inc	20190409	23.41	23.67	22.975	22.99	182954	22.99	down	down	correct
ENZ.US	Enzo Biochem Inc	20190409	3.1	3.46	3.07	3.29	386480	3.29	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190409	5.27	5.3	5.24	5.27	176379	4.0327
EOG.US	EOG Resources Inc	20190409	98.79	99.59	97.39	98.57	4005677	90.6232	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190409	14.6	14.63	14.555	14.61	74350	12.058	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190409	16.83	16.83	16.74	16.77	95606	14.0441	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190409	21.83	22.51	21.5201	22.2	34443	19.9467	up	up	correct
EP.US	PC	20190409	52.14	52.23	52.14	52.23	232	52.23	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190409	25.53	25.62	25.35	25.41	206699	25.2683	down	down	correct
EPAM.US	EPAM Systems Inc	20190409	167.91	170.39	167.91	168.92	493690	168.92	up	up	correct
EPC.US	Edgewell Personal Care Company	20190409	44.73	44.81	43.76	43.85	249131	42.9868	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190409	29.48	29.48	29.2	29.26	2891508	23.4841	down	down	correct
EPR.US	PG	20190409	24.38	24.45	24.31	24.31	17416	20.6526	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190409	19.03	19.36	18.95	19.26	378671	17.1912	up	up	correct
EQC.US	PD	20190409	27.0005	27.0005	26.81	26.9672	5222	23.1237	down	down	correct
EQNR.US	Equinor ASA	20190409	22.93	22.96	22.76	22.85	1302046	20.3879	down	down	correct
EQR.US	Equity Residential	20190409	75.69	75.8	75.13	75.39	877220	69.1443	down	down	correct
EQS.US	Equus Total Return Inc	20190409	1.83	1.83	1.83	1.83	100	1.83
EQT.US	EQT Corporation	20190409	21.45	21.595	20.83	20.93	4445757	20.6732	down	down	correct
ERF.US	Enerplus Corporation	20190409	9.05	9.23	8.94	8.99	971854	8.4164	down	up	incorrect
ERJ.US	Embraer S.A	20190409	20	20.04	19.62	19.62	607823	19.62	down	down	correct
ES.US	Eversource Energy	20190409	70.65	70.84	70.42	70.78	1377173	65.657	up	up	correct
ESE.US	ESCO Technologies Inc	20190409	70.09	70.26	69.5	69.66	116161	69.0188	down	down	correct
ESGC.US	Eros STX Global Corporation	20190409	8.8	8.83	8.62	8.68	281886	8.68	down	down	correct
ESI.US	Element Solutions Inc	20190409	10.52	10.72	10.4	10.55	2755000	10.3919	up	down	incorrect
ESNT.US	Essent Group Ltd	20190409	46.48	46.5	44.33	44.4	595009	42.7455	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190409	15.79	15.79	15.58	15.64	842763	14.7604	down	down	correct
ESS.US	Essex Property Trust Inc	20190409	287.63	288.13	286.22	287.46	234965	266.0466	down	down	correct
ESTC.US	Elastic N.V	20190409	79.76	83.005	79.76	82.24	828013	82.24	up	up	correct
ESTE.US	Earthstone Energy Inc	20190409	7.4	7.65	7.29	7.59	206611	7.59	up	up	correct
ETB.US	Eaton Vance Tax	20190409	15.49	15.53	15.41	15.46	35934	12.5067	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190409	19.56	19.64	19.42	19.47	202900	16.2411	down	down	correct
ETG.US	Eaton Vance Tax	20190409	15.94	15.97	15.8801	15.94	118231	12.9763
ETI.US	P	20190409	11	11	10.5	10.5	1110860	5.7501	down	down	correct
ETJ.US	Eaton Vance Risk	20190409	9.25	9.4	9.22	9.32	351009	7.588	up	up	correct
ETN.US	Eaton Corporation plc	20190409	83.23	83.23	82.23	82.35	1984002	76.2226	down	down	correct
ETO.US	Eaton Vance Tax	20190409	23.95	24.07	23.91	24.05	44446	19.382	up	up	correct
ETP.US	P	20190409	18.81	18.81	18.8	18.8	200	17.3071	down	down	correct
ETR.US	Entergy Corporation	20190409	94.49	94.74	94.27	94.71	1026256	85.876	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190409	21.2	21.52	21.01	21.11	2542491	16.1437	down	up	incorrect
ETV.US	Eaton Vance Tax	20190409	15.09	15.1728	15.04	15.05	174510	11.7789	down	down	correct
ETW.US	Eaton Vance Tax	20190409	9.91	9.92	9.82	9.85	269865	7.9398	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190409	20.3	20.335	20.291	20.301	7946	18.2135	up	up	correct
ETY.US	Eaton Vance Tax	20190409	11.57	11.57	11.45	11.5	322427	9.2631	down	down	correct
EURN.US	Euronav NV	20190409	8.78	8.91	8.74	8.89	774833	7.2993	up	up	correct
EVA.US	Enviva Partners LP	20190409	32.7	32.7	32.04	32.57	38826	26.8153	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190409	3.42	3.42	3.24	3.24	317264	2.8273	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190409	6.26	6.26	6.24	6.26	87927	5.2373
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190409	12.8855	12.8955	12.8555	12.8655	15850	10.3864	down	down	correct
EVH.US	Evolent Health Inc	20190409	12.56	12.78	12.48	12.63	1320426	12.63	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190409	12.09	12.15	12.06	12.1	68831	10.7422	up	up	correct
EVR.US	Evercore Inc	20190409	90.22	91.06	89.69	89.94	300969	83.4518	down	down	correct
EVRG.US	Evergy Inc	20190409	57.05	57.35	56.83	57.28	1296679	52.1687	up	up	correct
EVRI.US	Everi Holdings Inc	20190409	10.06	10.11	9.83	9.85	1319014	9.85	down	down	correct
EVT.US	Eaton Vance Tax	20190409	22.75	22.76	22.663	22.73	119523	18.5687	down	down	correct
EVTC.US	EVERTEC Inc	20190409	28.97	29.4	28.94	29.06	289600	28.5946	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190409	188.23	190.4486	188.2205	189.96	2742255	63.32	up	down	incorrect
EXD.US	Eaton Vance Tax	20190409	9.4	9.42	9.37	9.37	13442	7.7199	down	down	correct
EXG.US	Eaton Vance Tax	20190409	8.2	8.24	8.17	8.17	566289	6.6703	down	down	correct
EXK.US	Endeavour Silver Corp	20190409	2.55	2.57	2.525	2.56	509597	2.56	up	down	incorrect
EXP.US	Eagle Materials Inc	20190409	85.42	85.86	84.27	84.47	399845	83.5252	down	down	correct
EXPR.US	Express Inc	20190409	4.27	4.29	4.04	4.1	1672686	4.1	down	down	correct
EXR.US	Extra Space Storage Inc	20190409	100.44	101.67	99.92	100.99	644635	92.5921	up	down	incorrect
EXTN.US	Exterran Corporation	20190409	17.73	17.73	17.23	17.28	128800	17.28	down	down	correct
FAF.US	First American Financial Corporation	20190409	53.37	53.5099	52.73	52.88	424996	48.5884	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190409	34.28	34.61	34.09	34.19	179950	33.6462	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190409	50.13	50.13	49.31	49.4	1250683	47.664	down	down	correct
FBK.US	FB Financial Corporation	20190409	33.24	33.8	33.09	33.17	148766	32.1945	down	down	correct
FBP.US	First BanCorp	20190409	11.44	11.47	11.285	11.35	1199517	10.6424	down	down	correct
FC.US	Franklin Covey Co	20190409	27.7	28.4	27.53	27.61	48907	27.61	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190409	13.19	13.39	13.14	13.2	312198	11.9055	up	up	correct
FCN.US	FTI Consulting Inc	20190409	77.12	77.41	76.15	76.73	377150	76.73	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190409	29.15	29.24	28.81	28.81	356369	25.6149	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190409	25.55	25.9	25.5	25.9	3000	21.9212	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190409	11.97	12	11.93	11.94	48063	9.3515	down	down	correct
FCX.US	Freeport	20190409	13.71	13.71	13.21	13.38	16000230	13.0631	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190409	14.34	14.38	14.31	14.31	49769	11.7289	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190409	27.08	27.22	26.53	26.55	224146	25.6911	down	down	correct
FDS.US	FactSet Research Systems Inc	20190409	254	255.72	252.85	254.95	189361	248.2613	up	down	incorrect
FDX.US	FedEx Corporation	20190409	189.9	190.43	188.85	189.95	1435878	182.8831	up	up	correct
FE.US	FirstEnergy Corp	20190409	40.32	40.87	40.15	40.85	3467263	36.4997	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190409	1.93	1.94	1.9	1.905	13555	1.8189	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190409	11.71	11.71	11.64	11.69	111966	8.9723	down	down	correct
FENG.US	Phoenix New Media Limited	20190409	4.51	4.54	4.45	4.47	143171	0.3016	down	down	correct
FERG.US	Ferguson plc	20190409	68.35	68.35	68.35	68.35	0	63.7275
FET.US	Forum Energy Technologies Inc	20190409	5.7	5.81	5.47	5.61	862980	112.2	down	up	incorrect
FF.US	FutureFuel Corp	20190409	13.86	13.97	13.7	13.81	104126	8.3469	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190409	15.19	15.19	15.09	15.13	40435	12.4264	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190409	19.11	19.18	19.1	19.15	103025	15.8653	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190409	6.16	6.18	6.08	6.1	22246	4.7478	down	down	correct
FHI.US	Federated Hermes Inc	20190409	31.2	31.22	30.73	31.22	631623	27.106	up	up	correct
FICO.US	Fair Isaac Corporation	20190409	275.14	277.22	274	275.79	98428	275.79	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190409	15.91	15.97	15.9	15.93	31013	13.4411	up	up	correct
FINV.US	FinVolution Group	20190409	4.9	5.1	4.88	4.92	1895300	4.4578	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190409	113.17	114.04	112.75	113.76	2863032	110.386	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190409	8.83	8.83	8.79	8.8	112791	8.1936	down	down	correct
FIX.US	Comfort Systems USA Inc	20190409	54.2	54.25	53.68	53.9	147744	52.7002	down	down	correct
FL.US	Foot Locker Inc	20190409	63.01	63.06	60.91	61.11	3362207	56.8718	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190409	19.55	19.55	19.4546	19.48	17555	16.1489	down	up	incorrect
FLO.US	Flowers Foods Inc	20190409	21.29	21.34	21.07	21.11	613432	19.2136	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190409	34.15	34.28	33.61	34.02	290449	33.8832	down	up	incorrect
FLR.US	Fluor Corporation	20190409	39.85	39.85	39.02	39.21	807101	37.8515	down	down	correct
FLS.US	Flowserve Corporation	20190409	47.71	47.88	47.2	47.66	1013118	45.0782	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190409	249.42	251.41	249.42	250.28	339612	250.28	up	up	correct
FMC.US	FMC Corporation	20190409	80.33	80.55	79.56	80.04	547954	76.4216	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190409	13.41	13.45	13.4	13.42	21893	11.8965	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190409	41.36	41.41	41.22	41.25	122397	39.0866	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190409	95.93	96.2	94.74	95.29	440310	90.1044	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190409	13.45	13.47	13.43	13.47	6448	11.7898	up	up	correct
FN.US	Fabrinet	20190409	55.54	56.26	55.395	55.65	324805	55.65	up	up	correct
FNB.US	PE	20190409	28.5723	28.5723	28.3227	28.375	4795	23.8098	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190409	44.53	44.59	43.96	44.14	624400	44.14	down	down	correct
FNF.US	Fidelity National Financial Inc	20190409	38.12	38.12	37.375	37.56	1417294	34.1581	down	down	correct
FNV.US	Franco	20190409	75.38	75.83	74.04	74.72	373477	73.0981	down	down	correct
FOE.US	Ferro Corporation	20190409	17.68	17.75	17.46	17.51	464252	17.51	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190409	12.64	12.65	12.55	12.59	49767	10.2436	down	down	correct
FOR.US	Forestar Group Inc	20190409	18.59	18.615	18.14	18.14	87620	18.14	down	down	correct
FPAC.US	U	20190409	9.99	9.99	9.99	9.99	111	8.6466
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190409	22.01	22.07	21.89	22.03	90073	18.3557	up	up	correct
FPH.US	Five Point Holdings LLC	20190409	7.76	7.78	7.66	7.67	38923	7.67	down	up	incorrect
FPI.US	Farmland Partners Inc	20190409	6.51	6.51	6.26	6.39	154802	5.9985	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190409	9.18	9.1885	9.13	9.16	74532	7.1882	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190409	35.64	35.665	35.24	35.3	481487	33.226	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190409	12.75	12.79	12.75	12.76	139675	10.5392	up	up	correct
FRO.US	Frontline Ltd	20190409	7.65	7.7	7.49	7.53	674693	6.1687	down	down	correct
FRT.US	PC	20190409	24.38	24.4	24.1568	24.1568	15438	21.3548	down	down	correct
FSK.US	FS KKR Capital Corp	20190409	6.29	6.29	6.17	6.19	292657	17.5268	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20190409	3.49	3.53	3.46	3.5	626326	3.5	up	up	correct
FSR.US	Fisker Inc	20190409	9.83	9.83	9.83	9.83	600	9.83
FSS.US	Federal Signal Corporation	20190409	26.42	26.72	26.2842	26.43	182965	25.7033	up	up	correct
FT.US	Franklin Universal Trust	20190409	6.97	6.9968	6.97	6.9962	42821	6.0369	up	up	correct
FTCH.US	Farfetch Limited	20190409	25.07	25.655	24.7	25.5	2481465	25.5	up	up	correct
FTI.US	TechnipFMC plc	20190409	24.1886	24.2079	23.6966	23.7737	4412130	16.9955	down	up	incorrect
FTK.US	Flotek Industries Inc	20190409	3.29	3.31	3.25	3.26	208927	3.26	down	down	correct
FTS.US	Fortis Inc	20190409	37.28	37.43	37.1	37.21	220634	33.6945	down	down	correct
FTV.US	Fortive Corporation	20190409	86.34	86.62	85.83	86.12	748735	71.2952	down	down	correct
FUBO.US	fuboTV Inc	20190409	8.09	11	8	8	1772	8	down	down	correct
FUL.US	H.B. Fuller Company	20190409	49.41	50.24	49.2	49.36	441024	47.6155	down	down	correct
FUN.US	Cedar Fair L.P	20190409	52.46	53.27	52.3	52.55	117869	48.8238	up	up	correct
G.US	Genpact Limited	20190409	35.5	35.71	35.44	35.57	550000	34.8182	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190409	6.16	6.1766	6.11	6.11	346966	4.7061	down	down	correct
GAM.US	PB	20190409	26.6448	26.67	26.6	26.6596	3992	22.5826	up	up	correct
GATX.US	GATX Corporation	20190409	77.31	77.31	75.75	75.94	140139	71.087	down	down	correct
GB.US	Global Blue Group Holding AG	20190409	9.99	9.99	9.99	9.99	111	9.99
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190409	23.28	23.42	23.27	23.37	88184	19.6529	up	up	correct
GBL.US	GAMCO Investors Inc	20190409	20.98	21.06	20.55	20.56	13992	17.8505	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190409	32.15	32.4263	31.12	31.93	1730166	28.8008	down	down	correct
GCI.US	Gannett Co Inc	20190409	10.95	11.01	10.91	10.91	365806	9.2817	down	up	incorrect
GCO.US	Genesco Inc	20190409	44.15	44.15	42.88	43.12	436136	43.12	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190409	29.35	29.53	29.18	29.21	420252	29.21	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190409	5.2	5.21	5.18	5.19	26905	4.1522	down	down	correct
GD.US	General Dynamics Corporation	20190409	171.17	171.565	169.06	169.17	1037087	157.3752	down	down	correct
GDDY.US	GoDaddy Inc	20190409	74.44	75.35	74.33	74.99	740779	74.99	up	up	correct
GDL.US	The GDL Fund	20190409	9.5	9.5	9.42	9.48	16400	8.3871	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190409	16.88	16.89	16.81	16.85	26733	13.8857	down	down	correct
GDOT.US	Green Dot Corporation	20190409	61.5	62.5	61.34	61.8	360110	61.8	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190409	21.56	21.569	21.45	21.48	130300	18.1555	down	down	correct
GE.US	General Electric Company	20190409	9.35	9.41	9.12	9.22	10396339	72.9414	down	down	correct
GEF.US	Greif Inc	20190409	40.77	40.77	39.48	39.56	185562	35.3018	down	down	correct
GEL.US	Genesis Energy L.P	20190409	23.16	23.16	22.7	22.84	419352	17.7112	down	down	correct
GEO.US	The GEO Group Inc	20190409	20	20.1	19.76	19.78	526370	15.5454	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190409	5.73	5.75	5.64	5.65	125052	41.8967	down	down	correct
GES.US	Guess' Inc	20190409	18.13	18.37	18.021	18.08	1081015	17.0794	down	up	incorrect
GF.US	The New Germany Fund Inc	20190409	14.45	14.45	14.31	14.31	10552	11.5626	down	down	correct
GFF.US	Griffon Corporation	20190409	19.27	19.35	19.07	19.07	104221	18.3631	down	down	correct
GFI.US	Gold Fields Limited	20190409	3.95	4.07	3.93	4.06	4198840	3.8111	up	down	incorrect
GGB.US	Gerdau S.A	20190409	4.07	4.08	3.98	4.07	19647142	3.5241
GGG.US	Graco Inc	20190409	52.1	52.1	51.43	51.55	390282	49.8806	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190409	21.36	21.36	21.2024	21.3	31903	16.0938	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190409	8.45	8.46	8.38	8.41	42459	6.2994	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190409	11.8	11.81	11.8	11.8	7873	10.2081
GHC.US	Graham Holdings Company	20190409	693.95	702.25	691	697	31240	676.1983	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190409	14.86	14.96	14.33	14.7	48076	14.3779	down	down	correct
GHL.US	Greenhill & Co. Inc	20190409	21.32	21.35	21.1	21.33	216542	20.5114	up	down	incorrect
GHM.US	Graham Corporation	20190409	21	21	19.52	19.54	6590	18.0818	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190409	14.03	14.05	13.99	13.99	109664	11.0716	down	down	correct
GIB.US	CGI Inc	20190409	68.63	69.34	68.63	69.23	141531	69.23	up	up	correct
GIC.US	Global Industrial Company	20190409	23.58	23.58	22.57	22.62	48919	19.7228	down	down	correct
GIL.US	Gildan Activewear Inc	20190409	36.51	36.77	36.41	36.66	421199	35.4157	up	up	correct
GIM.US	Templeton Global Income Fund	20190409	6.36	6.4	6.33	6.34	716973	5.4283	down	down	correct
GIS.US	General Mills Inc	20190409	50.67	51.28	50.53	51.03	4412762	46.8204	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190409	9.46	9.64	9.46	9.6166	2922	7.9627	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190409	23.09	23.09	23.09	23.09	425	22.0539
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190409	21.56	21.56	21.54	21.56	1119	19.6853
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190409	22.59	22.62	22.58	22.62	2867	21.5341	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190409	20.4411	20.4411	20.4411	20.4411	900	19.3394
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190409	20.19	20.44	20.11	20.41	5919	19.4304	up	up	correct
GKOS.US	Glaukos Corporation	20190409	77.2	78.42	75.93	76.09	361922	76.09	down	down	correct
GLOB.US	Globant S.A	20190409	73.54	77.63	73.31	76.37	318701	76.37	up	up	correct
GLOG.US	PA	20190409	26.601	26.69	26.57	26.57	3237	21.3339	down	down	correct
GLOP.US	PC	20190409	24.28	24.3	24.25	24.26	2721	18.429	down	up	incorrect
GLT.US	Glatfelter Corporation	20190409	14.48	14.48	14.16	14.29	233301	13.0748	down	down	correct
GLW.US	Corning Incorporated	20190409	34.53	34.6179	34.23	34.29	2017333	31.7782	down	up	incorrect
GM.US	General Motors Company	20190409	38.85	39.08	38.7	38.86	6528900	37.208	up	up	correct
GME.US	GameStop Corp	20190409	9.85	10	9.81	9.82	2978480	9.82	down	down	correct
GMED.US	Globus Medical Inc	20190409	47.52	48.04	47.38	47.45	197578	47.45	down	down	correct
GMRE.US	PA	20190409	25.8512	25.9092	25.8399	25.904	7755	21.2542	up	up	correct
GMS.US	GMS Inc	20190409	16.22	16.22	15.75	15.75	202972	15.75	down	down	correct
GNE.US	PA	20190409	8.1594	8.2	8.1594	8.2	2522	6.7054	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190409	8.39	8.56	8.26	8.5	189797	7.6687	up	up	correct
GNRC.US	Generac Holdings Inc	20190409	54.12	54.32	53.19	53.42	261530	53.42	down	down	correct
GNT.US	PA	20190409	24.035	24.24	23.92	23.92	4330	21.3207	down	down	correct
GNW.US	Genworth Financial Inc	20190409	3.96	3.96	3.86	3.86	2971231	3.86	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190409	20.07	20.3899	20.05	20.22	413574	15.1407	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190409	12.24	12.32	12.015	12.18	1936349	12.1751	down	down	correct
GOLD.US	Barrick Gold Corporation	20190409	13.61	13.73	13.53	13.72	9464378	12.9362	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190409	23.44	23.66	22.95	22.98	179440	21.8923	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190409	47.51	49.27	47.2601	49.08	1191838	49.08	up	up	correct
GPC.US	Genuine Parts Company	20190409	114	114	112.77	113.07	676788	103.9555	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190409	68.58	68.985	67.95	68.34	118689	66.7331	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190409	25	25.2	24.91	25.2	17261	22.3675	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190409	12.59	12.76	12.47	12.64	5824459	11.9932	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190409	7.96	7.97	7.9	7.93	129127	6.5328	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190409	19.03	19.07	18.88	18.91	461403	15.5461	down	down	correct
GPN.US	Global Payments Inc	20190409	135.94	137.06	135.92	136.68	520838	135.1915	up	up	correct
GPRK.US	GeoPark Limited	20190409	18.4263	18.4363	17.8187	17.998	129524	17.5872	down	down	correct
GPS.US	The Gap Inc	20190409	26.08	26.12	25.62	25.65	2949261	24.2049	down	down	correct
GPX.US	GP Strategies Corporation	20190409	12.43	12.43	12.07	12.11	28374	12.11	down	down	correct
GRC.US	The Gorman	20190409	34.93	34.93	34.12	34.16	33462	32.5651	down	down	correct
GRP.US	UN	20190409	47.72	47.8127	46.9	47.01	6127	40.8561	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190409	10.37	10.54	10.3515	10.45	18477	9.0666	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190409	201.23	201.59	198.86	200.62	2400893	189.395	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190409	20.7	20.81	20.6	20.66	72711	15.9987	down	down	correct
GSK.US	GlaxoSmithKline plc	20190409	41.59	41.645	41.42	41.49	1810247	36.0258	down	down	correct
GSL.US	PB	20190409	21.05	21.21	21.05	21.127	2730	16.2546	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190409	15.84	16.25	15.81	16	366519	16	up	down	incorrect
GTLS.US	Chart Industries Inc	20190409	87.37	87.37	85.86	85.97	226605	85.97	down	down	correct
GTN.US	Gray Television Inc	20190409	23.1	23.31	22.86	23.21	1057999	22.8644	up	up	correct
GTNA.US	Gray Television Inc	20190409	22	22.1	21.95	21.95	1797	21.8556	down	down	correct
GTS.US	Triple	20190409	22.71	23.33	22.5	23.07	132755	23.07	up	up	correct
GTY.US	Getty Realty Corp	20190409	32.42	32.52	32.2	32.23	109543	27.9631	down	down	correct
GUT.US	The Gabelli Utility Trust	20190409	7	7.05	6.97	6.99	109556	5.6931	down	up	incorrect
GVA.US	Granite Construction Incorporated	20190409	43.89	44.07	42.61	42.81	302316	40.7068	down	down	correct
GWB.US	Great Western Bancorp Inc	20190409	33.15	33.28	32.59	32.68	258106	30.9382	down	down	correct
GWRE.US	Guidewire Software Inc	20190409	99.37	101.09	99.37	100.76	421473	100.76	up	up	correct
GWW.US	W.W. Grainger Inc	20190409	314.33	314.33	305.08	305.28	339432	290.9763	down	down	correct
GYC.US	Cabco Series 2004	20190409	21.24	21.28	20.94	21	270384	19.5749	down	down	correct
H.US	Hyatt Hotels Corporation	20190409	76.78	76.95	75.54	75.67	278200	74.9209	down	down	correct
HAE.US	Haemonetics Corporation	20190409	88.99	89.11	88.06	88.17	368522	88.17	down	down	correct
HAL.US	Halliburton Company	20190409	31.06	31.09	30.58	30.81	7704239	29.1779	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190409	25.43	25.79	25.3774	25.58	381450	23.1056	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190409	21.7	21.99	21.455	21.63	16209	20.3144	down	up	incorrect
HBI.US	Hanesbrands Inc	20190409	18.25	18.34	17.95	17.98	3168733	16.0998	down	down	correct
HBM.US	Hudbay Minerals Inc	20190409	7.54	7.54	7.37	7.48	643390	7.4083	down	down	correct
HCA.US	HCA Healthcare Inc	20190409	131.27	132.81	130.89	132.28	1132016	129.1825	up	up	correct
HCC.US	Warrior Met Coal Inc	20190409	31	31	30.19	30.24	475436	25.422	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190409	905	909	890	905	1517	904.1224
HCHC.US	HC2 Holdings Inc	20190409	2.4	2.43	2.34	2.4	270164	2.4
HCI.US	HCI Group Inc	20190409	42	42.1834	40.65	41.49	165441	38.2912	down	down	correct
HCXY.US	Hercules Capital Inc	20190409	25.02	25.4	24.82	25.05	16910	21.2096	up	down	incorrect
HD.US	The Home Depot Inc	20190409	202.26	202.71	200.46	200.9	3721698	188.5493	down	down	correct
HDB.US	HDFC Bank Limited	20190409	113.29	114.44	112.97	114.06	646974	56.2216	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190409	40.5	40.68	40.45	40.58	270913	37.1151	up	down	incorrect
HEI.US	HEICO Corporation	20190409	97.77	98.6145	97.47	98.01	256556	97.6932	up	up	correct
HEP.US	Holly Energy Partners L.P	20190409	27.01	27.22	26.74	27.1	219621	20.8777	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190409	14.65	14.9	14.65	14.76	19033	11.7326	up	up	correct
HES.US	Hess Corporation	20190409	62.71	63.31	61.89	62.54	3084407	59.5928	down	down	correct
HESM.US	Hess Midstream LP	20190409	21.45	21.5539	21.17	21.31	87313	16.9331	down	up	incorrect
HFC.US	HollyFrontier Corporation	20190409	48.93	49.07	48.05	48.17	1584413	44.5017	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190409	13.07	13.1302	12.81	12.9	108589	9.0989	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190409	32.89	32.91	32.1	32.21	449700	32.21	down	down	correct
HHC.US	The Howard Hughes Corporation	20190409	112.39	112.545	110.83	111.14	97124	111.14	down	down	correct
HI.US	Hillenbrand Inc	20190409	42.59	42.59	41.87	42.05	205468	39.2034	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190409	49.81	49.84	49.51	49.69	1187140	46.4167	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190409	212.95	214.48	211.2033	212.88	469507	200.715	down	down	correct
HIL.US	Hill International Inc	20190409	2.75	2.85	2.75	2.77	348837	2.77	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190409	4.96	4.96	4.89	4.92	222399	3.9983	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190409	46.4	46.4	45.63	45.72	426154	40.2746	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190409	6.59	6.59	6.56	6.57	121271	5.1633	down	down	correct
HL.US	PB	20190409	53.3174	53.3174	53.3174	53.3174	0	45.3532
HLF.US	Herbalife Nutrition Ltd	20190409	54.19	54.3	53.63	53.87	1356110	53.87	down	down	correct
HLI.US	Houlihan Lokey Inc	20190409	45.67	45.7	45.18	45.36	208123	42.6354	down	down	correct
HLIO.US	Helios Technologies Inc.	20190409	50.21	50.66	49.25	49.45	67951	48.5225	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190409	87.86	88.13	86.93	87.1	2480350	86.5572	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190409	8.25	8.29	8.06	8.08	1052010	8.08	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190409	28.24	28.24	28.05	28.08	337415	26.0129	down	down	correct
HMLP.US	PA	20190409	26.15	26.18	25.99	26.0101	9272	20.3868	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190409	35.69	35.8	35.36	35.46	169288	32.6597	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190409	2.03	2.1	2.01	2.08	5632041	2.0332	up	down	incorrect
HNGR.US	Hanger Inc	20190409	19.64	19.74	19.43	19.66	116800	19.66	up	up	correct
HNI.US	HNI Corporation	20190409	37.15	37.245	36.69	36.8	118951	33.3915	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190409	24.14	24.24	24.04	24.04	46128	20.6789	down	down	correct
HOG.US	Harley	20190409	39.94	39.97	38.62	38.83	1639565	36.5025	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190409	18.66	18.73	18.28	18.31	508152	17.0587	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190409	13.79	13.9678	13.27	13.66	116636	13.66	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190409	58.53	58.74	57.62	58.13	955284	48.9405	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190409	16.12	16.14	15.9	15.95	5018951	14.449	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190409	21.93	22.0188	21.93	21.98	39710	17.9606	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190409	23.02	23.1	22.9	23.01	67378	18.9179	down	down	correct
HPQ.US	HP Inc	20190409	19.81	19.88	19.5	19.59	12549680	17.94	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190409	18.97	18.97	18.87	18.88	61000	15.3917	down	down	correct
HQH.US	Tekla Healthcare Investors	20190409	20.69	20.6901	20.5	20.5	101080	16.1916	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190409	17.41	17.42	17.21	17.23	36140	13.6394	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190409	31.93	32	31.66	31.72	387541	28.5111	down	down	correct
HRB.US	H&R Block Inc	20190409	25.14	25.14	24.75	24.79	1890661	21.5428	down	down	correct
HRC.US	Hill	20190409	105.21	105.73	104.74	105.05	275864	102.8099	down	down	correct
HRI.US	Herc Holdings Inc	20190409	40.87	41.03	39.49	39.67	189797	39.5634	down	down	correct
HRL.US	Hormel Foods Corporation	20190409	42.3	42.38	41.62	41.75	2370233	39.4561	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190409	14.45	14.69	13.95	14.57	151384	13.6343	up	up	correct
HSBC.US	HSBC Holdings plc	20190409	42.77	42.79	42.56	42.63	1624762	38.3264	down	down	correct
HSC.US	Harsco Corporation	20190409	21.75	21.93	21.48	21.56	309687	21.56	down	down	correct
HSY.US	The Hershey Company	20190409	116	116.73	115.48	116.02	753954	109.5692	up	up	correct
HT.US	PE	20190409	23.6891	23.7	23.5502	23.6	7252	18.6043	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190409	28.52	28.52	28.255	28.26	757225	25.4402	down	down	correct
HTD.US	John Hancock Tax	20190409	25.02	25.25	25	25.1	54670	20.666	up	up	correct
HTGC.US	Hercules Capital Inc	20190409	12.65	12.69	12.63	12.64	422143	9.5933	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190409	18.73	18.87	18.36	18.4	730905	17.6192	down	down	correct
HTY.US	John Hancock Investments	20190409	6.93	6.93	6.9	6.9	13541	5.2665	down	down	correct
HUBB.US	Hubbell Incorporated	20190409	125.54	125.54	124.13	124.25	236861	116.2241	down	down	correct
HUBS.US	HubSpot Inc	20190409	161.17	164	160.01	163.13	243776	163.13	up	up	correct
HUM.US	Humana Inc	20190409	272.47	275.18	269.09	274.63	1002967	269.8551	up	up	correct
HUN.US	Huntsman Corporation	20190409	23.93	24.0579	23.5	23.69	2763516	21.8512	down	down	correct
HUYA.US	HUYA Inc	20190409	24.82	25.21	24.08	24.33	6079402	24.33	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190409	24.09	24.25	24.07	24.11	75875	19.2867	up	up	correct
HWM.US	Howmet Aerospace Inc	20190409	20.09	20.1	19.795	20	4124896	19.9254	down	up	incorrect
HXL.US	Hexcel Corporation	20190409	69.14	69.255	68.15	68.24	349544	67.6442	down	up	incorrect
HY.US	Hyster	20190409	66.17	66.4849	64.3	64.97	91897	60.6928	down	down	correct
HYB.US	The New America High Income Fund Inc	20190409	8.57	8.57	8.51	8.56	43054	7.0154	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190409	15.05	15.05	15.01	15.05	42184	12.2354
HYT.US	BlackRock Corporate High Yield Fund Inc	20190409	10.4	10.41	10.33	10.38	265320	8.2772	down	up	incorrect
HZN.US	Horizon Global Corporation	20190409	2.25	2.29	2.12	2.16	101608	2.16	down	down	correct
HZO.US	MarineMax Inc	20190409	19.8	19.8	18.95	18.99	189634	18.99	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190409	9.15	9.22	9.15	9.15	81823	7.4263
IAG.US	IAMGOLD Corporation	20190409	3.51	3.55	3.48	3.52	3197183	3.52	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190409	46.21	46.21	45.6	45.6	4303	43.1408	down	down	correct
IBM.US	International Business Machines Corporation	20190409	142.5318	142.8216	141.7126	141.9823	3038460	118.5412	down	down	correct
IBN.US	ICICI Bank Limited	20190409	11.29	11.3	11.175	11.24	24241273	11.18	down	down	correct
IBP.US	Installed Building Products Inc	20190409	51.5	51.81	50.36	50.52	118726	50.0252	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190409	2.94	3.01	2.83	2.84	4867	56.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190409	76.82	77.18	76.62	76.97	3121871	74.4787	up	up	correct
ICL.US	ICL Group Ltd	20190409	5.34	5.37	5.27	5.35	342149	4.5483	up	up	correct
IDA.US	IDACORP Inc	20190409	98.08	98.38	97.41	97.79	206690	90.6009	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190409	12.35	12.3717	12.3	12.33	60358	10.3001	down	up	incorrect
IDT.US	IDT Corporation	20190409	7.08	7.35	7.005	7.32	168415	7.32	up	down	incorrect
IEX.US	IDEX Corporation	20190409	156.22	156.22	154.18	154.53	267882	149.7674	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190409	130.74	132.07	130.29	131.19	914964	122.772	up	up	correct
IFN.US	The India Fund Inc	20190409	21.26	21.3487	21.23	21.27	53131	15.3752	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190409	10.44	10.47	10.4	10.4	52888	8.3736	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190409	6.45	6.5	6.4465	6.46	292643	5.2716	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190409	20.34	20.34	20.15	20.2	15109	18.0475	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190409	7.52	7.52	7.46	7.46	258370	5.9315	down	down	correct
IGT.US	International Game Technology PLC	20190409	13.8	13.85	13.57	13.7	2765812	12.6036	down	down	correct
IHC.US	Independence Holding Company	20190409	35.13	35.47	35.085	35.11	2003	34.0054	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190409	8.06	8.07	8	8.01	77301	6.5377	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190409	63.41	63.43	62.86	62.97	45297	61.1508	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190409	10.24	10.2799	10.24	10.24	11366	8.6071
IHTA.US	Invesco High Income 2024 Target Term Fund	20190409	9.82	9.95	9.82	9.9	27064	8.3837	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190409	20.84	20.9671	20.82	20.85	17520	20.0241	up	up	correct
IIIN.US	Insteel Industries Inc	20190409	22.23	22.425	21.79	21.95	141120	19.3946	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190409	14.49	14.53	14.48	14.53	103588	12.7707	up	up	correct
IIPR.US	PA	20190409	29.7001	29.7001	29.31	29.31	3215	24.5922	down	down	correct
IMAX.US	IMAX Corporation	20190409	23.52	23.76	23.46	23.52	138596	23.52
INFO.US	IHS Markit Ltd	20190409	54.74	55.01	54.62	54.87	1055617	53.9761	up	up	correct
INFY.US	Infosys Limited	20190409	11.23	11.26	11.14	11.15	15865510	10.3978	down	down	correct
ING.US	ING Groep N.V	20190409	12.76	12.809	12.7	12.73	1975478	11.3191	down	down	correct
INGR.US	Ingredion Incorporated	20190409	94.49	94.49	93.61	93.9	211495	86.9824	down	down	correct
INN.US	Summit Hotel Properties Inc	20190409	11.79	11.87	11.56	11.57	418915	10.8864	down	down	correct
INS.US	Intelligent Systems Corporation	20190409	35.02	35.4899	33.81	34.82	85471	34.82	down	down	correct
INSI.US	Insight Select Income Fund	20190409	18.7	18.81	18.52	18.52	12785	15.7913	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190409	52.13	53.9295	51.39	53.64	364317	53.64	up	up	correct
INSW.US	PA	20190409	25.1	25.13	25.07	25.11	3012	23.0979	up	down	incorrect
INT.US	World Fuel Services Corporation	20190409	31.08	31.19	30.45	30.48	404871	29.3114	down	up	incorrect
INVH.US	Invitation Homes Inc	20190409	24.3	24.34	24.06	24.07	3133609	22.8015	down	down	correct
IO.US	ION Geophysical Corporation	20190409	16.25	16.42	15.52	15.73	112760	15.73	down	down	correct
IP.US	International Paper Company	20190409	47.1	47.23	46.68	47.13	1853248	39.4254	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190409	21.5	21.7	21.34	21.56	3333730	19.1482	up	up	correct
IPI.US	Intrepid Potash Inc	20190409	3.86	3.89	3.81	3.84	50783	38.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190409	12.14	12.24	12.14	12.16	130607	10.6578	up	up	correct
IQV.US	IQVIA Holdings Inc	20190409	143.76	145.22	143.49	144.29	973276	144.29	up	down	incorrect
IR.US	Ingersoll Rand Inc	20190409	28.15	28.15	27.72	27.84	899078	25.3821	down	down	correct
IRL.US	The New Ireland Fund Inc	20190409	9.174	9.2109	9.15	9.16	6520	7.1632	down	down	correct
IRM.US	Iron Mountain Incorporated	20190409	36.3	36.35	35.89	35.97	1262953	29.4445	down	down	correct
IRT.US	Independence Realty Trust Inc	20190409	10.63	10.65	10.49	10.49	376884	9.345	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190409	14.28	14.32	14.26	14.32	123458	11.4283	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190409	25.73	25.77	25.71	25.71	16192	25.3339	down	down	correct
IT.US	Gartner Inc	20190409	155.9	157.34	155.9	156.6	247626	156.6	up	up	correct
ITCB.US	Itaú Corpbanca	20190409	13.11	13.4035	13.06	13.2	11170	11.6601	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190409	76.14	77.24	76	76.1	274821	76.1	down	down	correct
ITT.US	ITT Inc	20190409	60.77	61.02	60.05	60.21	372672	58.5127	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190409	8.8635	8.8635	8.7137	8.8436	10214310	6.5782	down	down	correct
ITW.US	Illinois Tool Works Inc	20190409	152.77	152.77	150.67	150.99	918814	142.0819	down	up	incorrect
IVC.US	Invacare Corporation	20190409	7.55	7.64	7.265	7.42	482951	7.3631	down	down	correct
IVH.US	Ivy Funds	20190409	13.73	13.76	13.73	13.74	85718	10.8529	up	up	correct
IVR.US	PC	20190409	24.9658	24.9658	24.86	24.91	17925	20.0669	down	down	correct
IVZ.US	Invesco Ltd	20190409	20.46	20.52	20.25	20.3	2837814	17.6741	down	down	correct
IX.US	ORIX Corporation	20190409	73.17	73.17	72.6	72.79	137929	67.7388	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20190409	76.19	76.21	75.38	75.57	987051	73.978	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190409	11.24	11.5	11.135	11.29	61341	11.29	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190409	42.55	42.65	42.08	42.16	480435	39.1305	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190409	26.7833	26.7833	26.65	26.65	950	23.3168	down	up	incorrect
JBL.US	Jabil Inc	20190409	29.34	29.41	29.11	29.12	574796	28.452	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190409	97.25	98.34	96.25	96.87	178151	95.9253	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190409	14.04	14.04	13.861	13.93	56359	11.1808	down	down	correct
JCI.US	Johnson Controls International plc	20190409	36.2	36.26	35.81	35.87	5066662	33.6736	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190409	9.8	9.9	9.8	9.82	35992	8.31	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190409	10.48	10.6175	10.46	10.47	57119	8.5314	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20190409	19.97	20.09	19.71	19.82	1317502	17.1163	down	down	correct
JELD.US	JELD	20190409	19.28	19.31	18.87	18.89	381404	18.89	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190409	8.74	8.74	8.64	8.64	9243	7.4849	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190409	7.02	7.02	6.97	6.97	7516	6.4502	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190409	9.87	9.89	9.8201	9.85	195334	8.0616	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190409	15.44	15.44	15.38	15.43	36989	12.3914	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190409	9.78	9.83	9.77	9.81	69938	8.916	up	up	correct
JHG.US	Janus Henderson Group plc	20190409	24.9	24.94	23.98	24.19	2432031	20.755	down	down	correct
JHI.US	John Hancock Investors Trust	20190409	15.96	16.01	15.92	15.96	22529	12.8135
JHS.US	John Hancock Income Securities Trust	20190409	13.84	13.84	13.73	13.78	30506	11.9467	down	down	correct
JHX.US	James Hardie Industries plc	20190409	13.28	13.63	13.27	13.32	15022	12.5805	up	up	correct
JILL.US	J.Jill Inc	20190409	5.18	5.27	5.11	5.15	337956	25.75	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190409	19.83	19.932	19.46	19.53	435466	19.53	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190409	154.06	154.06	152.09	152.4	121738	151.3214	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190409	23.2616	23.3186	23.18	23.23	16394	20.3856	down	up	incorrect
JMM.US	Nuveen Multi	20190409	7.1	7.1	7.01	7.01	33921	6.1505	down	down	correct
JMP.US	JMP Group LLC	20190409	4	4.03	4	4.02	19007	3.7649	up	up	correct
JNJ.US	Johnson & Johnson	20190409	136	136.26	134.56	135.57	5210317	126.0384	down	up	incorrect
JNPR.US	Juniper Networks Inc	20190409	27.12	27.24	26.885	27.19	2641216	24.9046	up	up	correct
JOE.US	The St. Joe Company	20190409	17.29	17.38	17.13	17.13	99007	16.9763	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190409	8.8	8.82	8.8	8.8	17122	7.2599
JP.US	Jupai Holdings Limited	20190409	4.32	4.32	4.17	4.25	49950	4.25	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190409	9.61	9.68	9.58	9.66	209881	7.9355	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190409	22.88	23.05	22.8487	23.05	65149	19.1815	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190409	9.21	9.255	9.17	9.24	326267	7.683	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190409	23.826	23.8999	23.75	23.76	8625	20.1764	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190409	8	8.06	7.97	7.99	639124	5.6983	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190409	16.16	16.16	16.1	16.13	85380	12.8687	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190409	9.77	9.82	9.77	9.78	153210	8.0031	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190409	10.46	10.46	10.33	10.35	50562	8.3245	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190409	15.82	15.89	15.68	15.82	61015	12.9009
JT.US	Jianpu Technology Inc	20190409	5	5.1	4.85	4.91	323594	39.28	down	down	correct
JTA.US	Nuveen Tax	20190409	11.86	11.8806	11.79	11.82	23603	9.8038	down	down	correct
JTD.US	Nuveen Tax	20190409	16.1	16.1855	16.07	16.07	29580	13.151	down	down	correct
JW.US	B	20190409	44.83	44.83	44.23	44.42	3317	41.8913	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190409	44.83	44.83	44.23	44.42	3317	41.119	down	up	incorrect
JWN.US	Nordstrom Inc	20190409	44.76	44.8625	44.11	44.17	1886610	42.1421	down	down	correct
K.US	Kellogg Company	20190409	57.37	57.59	56.75	57.16	2285226	51.6612	down	down	correct
KAI.US	Kadant Inc	20190409	90.71	90.71	88.235	89.87	73209	88.0029	down	down	correct
KAMN.US	Kaman Corporation	20190409	59.59	59.63	58.59	58.95	124082	56.3251	down	down	correct
KAR.US	KAR Auction Services Inc	20190409	52.3336	52.4036	51.7888	52.2536	1281902	19.0834	down	up	incorrect
KB.US	KB Financial Group Inc	20190409	39.48	39.51	39.22	39.39	198584	36.2997	down	down	correct
KBH.US	KB Home	20190409	25.19	25.19	24.65	24.68	2025929	23.8501	down	down	correct
KBR.US	KBR Inc	20190409	19.6	19.79	19.37	19.57	862766	18.8458	down	down	correct
KEN.US	Kenon Holdings Ltd	20190409	19.2909	19.6	19.2909	19.47	3428	15.1825	up	up	correct
KEP.US	Korea Electric Power Corporation	20190409	12.56	12.65	12.54	12.54	352912	11.97	down	down	correct
KEX.US	Kirby Corporation	20190409	76.73	77.19	75.24	75.8	435509	75.8	down	down	correct
KEYS.US	Keysight Technologies Inc	20190409	89.44	90.93	89.34	90.12	1296221	90.12	up	up	correct
KF.US	The Korea Fund Inc	20190409	30.49	31.19	30.49	30.7	3376	23.7321	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190409	2.78	2.8	2.65	2.65	10285	2.65	down	up	incorrect
KFY.US	Korn Ferry	20190409	46.56	46.74	46.02	46.14	199869	44.8796	down	down	correct
KGC.US	Kinross Gold Corporation	20190409	3.58	3.6	3.54	3.6	5578411	3.5068	up	up	correct
KIM.US	PM	20190409	23.69	23.69	23.55	23.58	26754	20.7411	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20190409	15.88	15.88	15.84	15.88	51061	12.2441
KL.US	Kirkland Lake Gold Ltd	20190409	32.43	32.94	32.27	32.53	1123559	31.5033	up	up	correct
KLR.US	Kaleyra Inc	20190409	10.2	10.24	10.2	10.24	2800	10.24	up	up	correct
KMB.US	Kimberly	20190409	121.34	121.63	120.77	121.34	1314275	111.3473
KMI.US	Kinder Morgan Inc	20190409	19.81	19.92	19.67	19.89	9516174	16.7621	up	up	correct
KMPR.US	Kemper Corporation	20190409	78.42	79.15	78.23	79.09	268836	75.6229	up	up	correct
KMT.US	Kennametal Inc	20190409	40.24	40.45	39.35	39.49	960281	36.9048	down	down	correct
KMX.US	CarMax Inc	20190409	72.85	73.73	72.56	73.31	1435314	73.31	up	up	correct
KN.US	Knowles Corporation	20190409	17.91	18.1	17.81	18.02	872767	18.02	up	up	correct
KNL.US	Knoll Inc	20190409	19.21	19.34	18.9	18.93	214089	17.9232	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190409	19.8	20.1	19.64	19.99	179578	14.4143	up	up	correct
KNX.US	Knight	20190409	33.25	33.32	32.84	32.92	1556841	32.2272	down	down	correct
KO.US	The Coca	20190409	46.45	46.72	46.27	46.67	8641776	42.7732	up	up	correct
KODK.US	Eastman Kodak Company	20190409	3.06	3.06	2.89	2.92	245091	2.92	down	down	correct
KOF.US	Coca	20190409	69	69	67.34	67.7	157265	59.3718	down	down	correct
KOP.US	Koppers Holdings Inc	20190409	27.42	27.42	26.68	26.75	71818	26.75	down	down	correct
KOS.US	Kosmos Energy Ltd	20190409	6.72	6.72	6.46	6.48	4979700	6.2307	down	down	correct
KR.US	The Kroger Co	20190409	23.79	24.03	23.72	23.94	5953297	22.5517	up	down	incorrect
KRA.US	Kraton Corporation	20190409	34.93	34.93	33.88	34.07	163075	34.07	down	down	correct
KRC.US	Kilroy Realty Corporation	20190409	76.38	76.84	75.76	75.8	537071	70.2988	down	down	correct
KRG.US	Kite Realty Group Trust	20190409	16.17	16.25	15.75	15.8	608837	13.82	down	down	correct
KRO.US	Kronos Worldwide Inc	20190409	14.41	14.41	13.65	13.83	363442	11.8472	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190409	17.78	17.895	17.5	17.78	41924	13.589
KSM.US	DWS Strategic Municipal Income Trust	20190409	11.35	11.39	11.3203	11.39	24209	10.0083	up	up	correct
KSS.US	Kohl's Corporation	20190409	72.39	73.03	72.21	72.45	1907970	65.8755	up	up	correct
KSU.US	P	20190409	26.2186	26.2186	26.2186	26.2186	25	24.211
KT.US	KT Corporation	20190409	12.6	12.6	12.4451	12.56	521047	11.4404	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190409	11	11.04	11	11.01	50142	9.7395	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190409	30.99	31.1423	30.99	31.1423	900	25.852	up	up	correct
KW.US	Kennedy	20190409	21.88	21.89	21.67	21.73	257851	19.2557	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190409	208.88	209.92	205.34	205.83	52257	201.4008	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190409	16.05	16.08	15.89	15.97	462753	11.8837	down	down	correct
L.US	Loews Corporation	20190409	48.47	48.5	48.08	48.34	547368	47.6422	down	up	incorrect
LAC.US	Lithium Americas Corp	20190409	4.53	4.63	4.34	4.63	200017	4.63	up	up	correct
LAD.US	Lithia Motors Inc	20190409	94.61	95.23	93.55	93.98	265058	92.2301	down	down	correct
LADR.US	Ladder Capital Corp	20190409	17.12	17.2	17.01	17.07	540744	13.9777	down	up	incorrect
LAIX.US	LAIX Inc	20190409	10.9101	10.9101	10.59	10.63	12141	10.63	down	down	correct
LAZ.US	Lazard Ltd	20190409	37.5	37.72	37	37.09	800000	32.7999	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190409	16.43	16.63	16.02	16.2	282100	15.839	down	down	correct
LC.US	LendingClub Corporation	20190409	3.28	3.33	3.24	3.29	288825	16.45	up	up	correct
LCI.US	Lannett Company Inc	20190409	8.14	8.34	8.03	8.14	840148	8.14
LCII.US	LCI Industries	20190409	84.38	85.21	83.59	84.47	290230	78.7334	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190409	64.51	64.78	63.755	64	551078	61.4469	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190409	24.2	24.26	24.04	24.06	43730	19.4654	down	down	correct
LEA.US	Lear Corporation	20190409	151.86	152.77	150.64	152	591313	146.3958	up	up	correct
LEAF.US	Leaf Group Ltd	20190409	8.18	8.215	7.85	8.11	20928	8.11	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190409	42.75	42.76	42.2	42.32	914615	38.0695	down	down	correct
LEJU.US	Leju Holdings Limited	20190409	1.67	1.71	1.67	1.68	4711	1.68	up	up	correct
LEN.US	Lennar Corporation	20190409	51.01	51.2	50.135	50.23	3516061	49.1116	down	down	correct
LENB.US	Lennar Corporation	20190409	40.74	40.78	39.96	40.01	38249	39.0197	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190409	8.03	8.03	7.99	7.99	159197	6.9753	down	up	incorrect
LEVI.US	Levi Strauss & Co	20190409	21.4	22.02	21.26	21.88	3204088	21.2704	up	up	correct
LFC.US	China Life Insurance Company Limited	20190409	13.83	13.83	13.76	13.82	390232	12.3789	down	down	correct
LGC.US	U	20190409	10.03	10.0513	10.03	10.0356	3500	8.6871	up	up	correct
LGF.US	B	20190409	15.77	15.77	15.455	15.69	534569	15.69	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190409	16.5	16.5	16.16	16.4	332763	16.4	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190409	15.75	15.75	15.54	15.62	15321	12.3593	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190409	158.65	159.31	157.44	157.64	533093	157.64	down	down	correct
LHX.US	L3Harris Technologies Inc	20190409	163.14	163.68	162.37	163.18	733508	155.549	up	up	correct
LII.US	Lennox International Inc	20190409	273	274.36	271.95	272.87	540130	264.6352	down	down	correct
LIN.US	Linde plc	20190409	185.05	185.05	182.75	182.9	1388180	174.8323	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190409	1.73	1.78	1.56	1.67	255621	1.67	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190409	10.73	10.9823	10.63	10.71	719218	10.71	down	down	correct
LLY.US	Eli Lilly and Company	20190409	126.76	128.12	126.6	127.24	4215648	120.8255	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190409	304.36	304.575	301.19	302.68	867130	281.2378	down	down	correct
LNC.US	Lincoln National Corporation	20190409	62.84	62.92	61.73	61.87	1278849	56.986	down	down	correct
LND.US	BrasilAgro	20190409	4.04	4.04	3.94	3.94	560	3.3276	down	down	correct
LNN.US	Lindsay Corporation	20190409	83.28	87.9	82.41	85.11	770028	82.4686	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190409	10.8	10.87	10.51	10.73	114018	10.1206	down	down	correct
LOW.US	Lowe's Companies Inc	20190409	115.23	115.26	112.88	113.14	3694398	108.0182	down	down	correct
LPG.US	Dorian LPG Ltd	20190409	8.07	8.35	7.81	8.21	320971	7.5833	up	up	correct
LPI.US	Laredo Petroleum Inc	20190409	3.35	3.37	3.15	3.17	443552	63.4	down	up	incorrect
LPL.US	LG Display Co. Ltd	20190409	9.47	9.525	9.411	9.5	575947	9.5	up	up	correct
LPX.US	Louisiana	20190409	25.16	25.26	24.86	25.08	2226554	23.8739	down	down	correct
LRN.US	Stride Inc	20190409	35.74	36.53	35.74	36.22	181256	36.22	up	down	incorrect
LSI.US	Life Storage Inc	20190409	97.09	97.34	96.35	96.49	276778	58.055	down	down	correct
LTC.US	LTC Properties Inc	20190409	45.34	45.39	45.08	45.16	187805	38.5339	down	down	correct
LTHM.US	Livent Corporation	20190409	12.82	12.92	12.46	12.5	2651300	12.5	down	down	correct
LUB.US	Luby's Inc	20190409	1.54	1.54	1.48	1.481	9110	0.9014	down	down	correct
LUMN.US	Lumen Technologies Inc	20190409	12.44	12.45	12.31	12.39	7873249	10.0337	down	down	correct
LUV.US	Southwest Airlines Co	20190409	51.63	52.075	51.38	51.89	3380759	51.1469	up	up	correct
LVS.US	Las Vegas Sands Corp	20190409	65.52	65.64	65.07	65.53	2711715	61.8652	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190409	72.67	72.94	71.95	72.92	1220479	70.3707	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190409	25.38	25.38	25.03	25.19	111829	23.288	down	down	correct
LXP.US	PC	20190409	52.62	53.49	52.42	53.49	1334	45.6115	up	down	incorrect
LXU.US	LSB Industries Inc	20190409	6.77	6.82	6.66	6.77	94142	5.2077
LYB.US	LyondellBasell Industries N.V	20190409	90.78	91.06	89.77	90.25	1329140	79.5934	down	down	correct
LYG.US	Lloyds Banking Group plc	20190409	3.24	3.26	3.23	3.24	3696006	2.8513
LYV.US	Live Nation Entertainment Inc	20190409	63.21	63.99	63	63.43	901523	63.43	up	up	correct
LZB.US	La	20190409	33.14	33.68	33.13	33.18	270527	31.8841	up	up	correct
M.US	Macy's Inc	20190409	25.5	25.62	25.01	25.07	6998137	22.2965	down	down	correct
MA.US	Mastercard Incorporated	20190409	235.29	237.25	235	235.91	2491354	232.9337	up	down	incorrect
MAA.US	PI	20190409	62.7273	62.7273	62.7273	62.7273	200	52.4003
MAC.US	The Macerich Company	20190409	43.62	43.73	43	43.42	888840	35.7217	down	down	correct
MAIN.US	Main Street Capital Corporation	20190409	38.08	38.11	37.81	37.86	189675	31.2581	down	down	correct
MAN.US	ManpowerGroup Inc	20190409	85.26	85.83	83.5	83.52	405917	77.4553	down	down	correct
MANU.US	Manchester United plc	20190409	19.82	19.89	19.4501	19.58	24594	18.9572	down	down	correct
MAS.US	Masco Corporation	20190409	40.59	40.62	40.23	40.25	1575030	38.7578	down	down	correct
MATX.US	Matson Inc	20190409	37.56	37.82	37.2414	37.52	163043	35.5145	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190409	10.67	10.76	10.67	10.71	84234	9.4394	up	up	correct
MAXR.US	Maxar Technologies Inc	20190409	5.02	5.03	4.68	4.69	1273390	4.6563	down	down	correct
MBI.US	MBIA Inc	20190409	9.33	9.4	9.16	9.21	696630	9.21	down	down	correct
MBSC.US	UN	20190409	20.85	21	20.5	21	1120	21	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190409	8.12	8.16	7.96	7.98	4700323	5.6217	down	down	correct
MC.US	Moelis & Company	20190409	39.26	39.48	38.94	39.02	462907	30.1466	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190409	13.54	13.5743	13.48	13.56	84135	12.084	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190409	36.2	36.73	35.86	36.39	11316	36.39	up	up	correct
MCD.US	McDonald's Corporation	20190409	189.4	190.28	188.44	190.08	2279856	178.1567	up	down	incorrect
MCI.US	Barings Corporate Investors	20190409	15.45	15.4899	15.33	15.4	21385	12.6736	down	up	incorrect
MCK.US	McKesson Corporation	20190409	116.28	116.97	114.61	115.8	917097	112.547	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190409	6.74	6.8	6.74	6.74	69243	5.0155
MCO.US	Moody's Corporation	20190409	186.25	187.02	185.41	186.66	771658	182.4392	up	up	correct
MCR.US	MFS Charter Income Trust	20190409	7.92	7.9303	7.9	7.92	280536	6.2856
MCS.US	The Marcus Corporation	20190409	40.25	40.27	39.78	39.94	176641	39.1273	down	down	correct
MCY.US	Mercury General Corporation	20190409	50.14	50.21	49.23	49.5	210370	43.2274	down	down	correct
MD.US	MEDNAX Inc	20190409	27.86	28.19	27.785	27.96	677354	27.96	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190409	30.86	30.98	30.455	30.55	451161	25.804	down	down	correct
MDLQ.US	Medley LLC	20190409	18.37	18.5	18.12	18.12	4203	12.8531	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190409	17.18	17.5	17.04	17.04	3109	11.7587	down	down	correct
MDP.US	Meredith Corporation	20190409	57	57.47	56.57	56.75	205072	53.3201	down	down	correct
MDT.US	Medtronic plc	20190409	88.68	89.12	88.4725	88.72	4938743	83.5553	up	up	correct
MDU.US	MDU Resources Group Inc	20190409	25.93	25.96	25.715	25.74	732669	23.6704	down	up	incorrect
MED.US	Medifast Inc	20190409	137.32	139.5	135.29	135.76	260665	124.4635	down	down	correct
MEI.US	Methode Electronics Inc	20190409	30.5	30.5	29.52	29.54	224526	28.4745	down	down	correct
MER.US	PK	20190409	25.96	26.02	25.94	25.97	49800	23.346	up	up	correct
MFC.US	Manulife Financial Corporation	20190409	17.64	17.71	17.575	17.67	2160458	15.4584	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190409	3.14	3.17	3.12	3.13	841845	2.8311	down	down	correct
MFGP.US	Micro Focus International plc	20190409	25.07	25.24	25.02	25.11	233662	16.4078	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190409	12.9	12.93	12.87	12.91	61937	11.5185	up	up	correct
MFM.US	MFS Municipal Income Trust	20190409	6.87	6.91	6.87	6.91	18826	6.0899	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190409	26.1005	26.1443	26.1005	26.1443	2062	22.5812	up	down	incorrect
MFV.US	MFS Special Value Trust	20190409	5.6	5.6	5.6	5.6	353	4.365
MG.US	Mistras Group Inc	20190409	13.52	13.5899	13.26	13.29	74919	13.29	down	down	correct
MGA.US	Magna International Inc	20190409	52.98	53.1	52.47	52.69	780659	48.8909	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190409	4.46	4.48	4.46	4.47	23597	3.854	up	up	correct
MGM.US	MGM Resorts International	20190409	27.33	27.37	26.39	26.48	7521071	25.9169	down	down	correct
MGP.US	MGM Growth Properties LLC	20190409	32.43	32.63	32.19	32.21	611168	27.397	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190409	25.15	25.15	25.02	25.05	152316	21.8186	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190409	22.67	22.67	22.4649	22.54	50322	19.0847	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190409	13.16	13.44	13	13.28	1253485	13.2063	up	up	correct
MH.US	PD	20190409	5.9	5.9	5.79	5.79	5612	5.79	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190409	15.98	16.07	15.9	15.99	15600	14.0836	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190409	7.39	7.4	7.32	7.34	69001	6.6534	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190409	11.93	12	11.9198	11.95	89936	10.5272	up	up	correct
MHK.US	Mohawk Industries Inc	20190409	132.71	132.71	130.64	131.31	595698	131.31	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190409	16.04	16.18	15.8474	16	24096	14.293	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190409	12.91	12.94	12.9	12.94	44420	11.4832	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190409	20.11	20.32	20	20.15	13069	15.8307	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190409	42.02	42.02	41.49	41.69	388300	2.2407	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190409	3.76	3.76	3.74	3.76	171585	3.0273
MIXT.US	MiX Telematics Limited	20190409	16.87	17.23	16.74	17.16	113542	16.2016	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190409	13.42	13.49	13.395	13.49	55085	11.9524	up	up	correct
MKC.US	V	20190409	76.025	76.395	76.025	76.15	1800	73.3864	up	up	correct
MKL.US	Markel Corporation	20190409	982.53	986.11	975.92	980.07	80233	980.07	down	down	correct
MLI.US	Mueller Industries Inc	20190409	31.79	31.94	31	31.02	401882	29.8897	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190409	205.69	206.38	203.56	204.98	357404	200.3632	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190409	11.65	11.71	11.64	11.66	2814	11.66	up	up	correct
MLR.US	Miller Industries Inc	20190409	31.55	31.55	30.58	31.12	62891	29.3297	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190409	92.78	92.9975	92.22	92.69	1710513	88.9026	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190409	20.25	20.35	20.21	20.25	64748	17.7368
MMI.US	Marcus & Millichap Inc	20190409	42.65	42.65	42.18	42.33	180041	42.33	down	down	correct
MMM.US	3M Company	20190409	214.42	214.57	211.82	211.96	1516450	192.9327	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190409	62.82	62.91	62.11	62.58	1051592	49.5994	down	down	correct
MMS.US	Maximus Inc	20190409	70.73	70.915	70.22	70.29	207735	67.581	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190409	5.73	5.75	5.73	5.74	450223	4.6688	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190409	13.4	13.54	13.3633	13.46	69222	12.0185	up	up	correct
MN.US	Manning & Napier Inc	20190409	2.16	2.2	2.13	2.17	43669	2.0218	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190409	14.45	14.45	14.37	14.38	23792	12.8693	down	down	correct
MNR.US	PC	20190409	24	24.0799	23.97	24	48150	20.2797
MO.US	Altria Group Inc	20190409	55.14	55.59	54.85	55.11	6045660	44.5897	down	down	correct
MOD.US	Modine Manufacturing Company	20190409	15.28	15.56	15.11	15.33	196867	15.33	up	up	correct
MODN.US	Model N Inc	20190409	16.93	17.19	16.93	17.03	139686	17.03	up	up	correct
MOG.US	A	20190409	90.03	90.6	88.07	88.14	108054	85.43	down	down	correct
MOGU.US	MOGU Inc	20190409	13.04	13.47	12.14	12.77	178694	12.77	down	down	correct
MOH.US	Molina Healthcare Inc	20190409	146.73	147.4	144.82	145.6	834466	145.6	down	down	correct
MOS.US	The Mosaic Company	20190409	27.69	27.89	27.36	27.44	2449647	26.6896	down	down	correct
MOV.US	Movado Group Inc	20190409	34.22	34.35	33.58	33.63	134344	31.7465	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190409	13.58	13.63	13.58	13.62	5865	12.1071	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190409	63.03	63.4	61.88	62.16	6047181	54.8124	down	down	correct
MPLX.US	MPLX LP	20190409	32.94	32.94	32.5	32.6	1901208	23.3738	down	down	correct
MPV.US	Barings Participation Investors	20190409	15.27	15.3365	15.2679	15.2999	14821	12.7822	up	up	correct
MPW.US	Medical Properties Trust Inc	20190409	18.59	18.645	18.49	18.5	1885638	15.9787	down	down	correct
MPX.US	Marine Products Corporation	20190409	13.7	13.86	13.25	13.32	19305	12.1738	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190409	12.28	12.35	12.26	12.31	42778	10.8953	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190409	14.04	14.11	14.03	14.03	33178	12.3723	down	down	correct
MRC.US	MRC Global Inc	20190409	18.23	18.28	17.96	18.03	1424889	18.03	down	up	incorrect
MRK.US	Merck & Co. Inc	20190409	80.5087	80.9184	80.199	80.7386	10291420	70.618	up	up	correct
MRO.US	Marathon Oil Corporation	20190409	17.49	17.51	17.185	17.26	8182579	16.6467	down	down	correct
MSA.US	MSA Safety Incorporated	20190409	106.43	106.43	104.4	104.58	84021	100.9406	down	up	incorrect
MSB.US	Mesabi Trust	20190409	30.92	31.67	30.79	31.06	90622	24.0601	up	up	correct
MSC.US	Studio City International Holdings Limited	20190409	16.39	17.3	16.39	17.3	1091	17.3	up	up	correct
MSCI.US	MSCI Inc	20190409	210.29	211.95	209.8	211.89	520121	206.9602	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190409	9.1	9.1335	9.08	9.1	76568	7.8934
MSGS.US	W	20190409	295.98	302.8279	295.98	300.21	148322	298.2512	up	up	correct
MSI.US	Motorola Solutions Inc	20190409	140.53	141.5	139.71	140.78	756792	135.081	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190409	85.22	85.5	83.5	83.71	595923	67.9519	down	down	correct
MT.US	ArcelorMittal	20190409	22.41	22.42	21.89	21.96	4029614	21.5029	down	down	correct
MTB.US	M&T Bank Corporation	20190409	163.11	163.54	160.87	162.13	520081	148.6786	down	down	correct
MTD.US	Mettler	20190409	736.11	739.07	731.62	733.99	90959	733.99	down	down	correct
MTDR.US	Matador Resources Company	20190409	19.92	20.32	19.61	19.95	3005577	19.8723	up	down	incorrect
MTG.US	MGIC Investment Corporation	20190409	14.09	14.09	13.59	13.65	3111965	12.935	down	down	correct
MTH.US	Meritage Homes Corporation	20190409	48.17	48.57	47.6	47.7	464816	47.7	down	down	correct
MTL.US	P	20190409	0.7323	0.735	0.732	0.732	1425	0.732	down	down	correct
MTN.US	Vail Resorts Inc	20190409	217.3	218.39	214.55	217.17	242803	208.6155	down	down	correct
MTOR.US	Meritor Inc	20190409	22.22	22.525	21.867	22.25	756254	22.25	up	up	correct
MTR.US	Mesa Royalty Trust	20190409	12.3	12.79	12.3	12.7717	9671	10.9935	up	up	correct
MTRN.US	Materion Corporation	20190409	58.14	58.15	57.19	57.44	78084	56.3103	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190409	21.19	21.32	21.15	21.31	31496	19.8617	up	up	correct
MTW.US	The Manitowoc Company Inc	20190409	17.23	17.24	16.89	17.01	317880	17.01	down	down	correct
MTX.US	Minerals Technologies Inc	20190409	62.15	62.185	61.01	61.12	97406	60.5495	down	down	correct
MTZ.US	MasTec Inc	20190409	50.29	50.475	49.49	49.58	641771	49.58	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190409	14.79	14.849	14.77	14.84	53868	13.0744	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190409	13.34	13.37	13.28	13.36	54445	11.9227	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190409	12.23	12.23	12.18	12.23	60290	10.8177
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190409	5.06	5.09	5.04	5.05	844686	4.6624	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190409	14.86	14.92	14.84	14.869	28047	13.5779	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190409	13.8	13.86	13.7601	13.86	87283	12.3813	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190409	13.61	13.75	13.61	13.69	81978	11.9856	up	up	correct
MUR.US	Murphy Oil Corporation	20190409	28.82	28.99	28.39	28.5	1345752	25.6746	down	up	incorrect
MUSA.US	Murphy USA Inc	20190409	81.57	81.99	81.17	81.71	324481	80.9812	up	up	correct
MUX.US	McEwen Mining Inc	20190409	1.51	1.545	1.5	1.52	3028644	1.52	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190409	9.09	9.14	9.08	9.08	89458	8.0152	down	down	correct
MVO.US	MV Oil Trust	20190409	8.55	8.74	8.5057	8.595	45057	6.0966	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190409	14.53	14.58	14.53	14.5631	6888	12.8101	up	up	correct
MWA.US	Mueller Water Products Inc	20190409	10.42	10.43	10.26	10.28	1241286	9.7751	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190409	8.44	8.48	8.13	8.21	316906	8.21	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190409	11.2	11.2001	11.16	11.2	6705	11.2
MXF.US	The Mexico Fund Inc	20190409	14.73	14.8	14.6882	14.75	9864	13.1275	up	up	correct
MXL.US	MaxLinear Inc	20190409	26.53	26.79	26.43	26.5	350270	26.5	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190409	13.38	13.4	13.33	13.36	24711	11.9383	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190409	13.99	14.145	13.98	14.05	102497	12.3444	up	up	correct
MYE.US	Myers Industries Inc	20190409	17.46	17.67	17.28	17.38	141499	15.9123	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190409	12.83	12.8823	12.7935	12.87	109092	11.4652	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190409	14.6	14.69	14.52	14.59	41171	12.7262	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190409	12.4	12.43	12.39	12.42	54832	11.0448	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190409	23.6	24.22	22.72	22.9	93092	22.9	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190409	13.84	13.88	13.83	13.85	215046	13.1161	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190409	13.47	13.5	13.46	13.47	438530	12.434
NAN.US	Nuveen New York Quality Municipal Income Fund	20190409	13.5	13.51	13.4361	13.48	27695	12.5265	down	down	correct
NAT.US	Nordic American Tankers Limited	20190409	1.94	1.95	1.87	1.91	1444014	1.6296	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190409	12.79	12.84	12.78	12.82	11328	11.9806	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190409	20.59	20.59	20.52	20.52	60005	17.7075	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190409	34.24	34.36	33.66	33.69	226675	31.5814	down	down	correct
NBR.US	Nabors Industries Ltd	20190409	3.89	3.99	3.82	3.9	164191	188.122	up	up	correct
NC.US	NACCO Industries Inc	20190409	40.48	40.75	40.36	40.48	17756	37.786
NCA.US	Nuveen California Municipal Value Fund Inc	20190409	9.68	9.71	9.64	9.64	14192	8.8589	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190409	56.99	57	55.66	55.88	1569073	55.88	down	down	correct
NCR.US	NCR Corporation	20190409	28.77	28.88	28.46	28.51	281084	28.51	down	down	correct
NCV.US	PA	20190409	24.61	24.7099	24.61	24.64	17983	21.4527	up	up	correct
NCZ.US	PA	20190409	24.15	24.4	24.15	24.19	33217	22.6123	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190409	8.76	8.76	8.6132	8.7	47012	59.4768	down	up	incorrect
NEA.US	Nuveen AMT	20190409	13.25	13.27	13.2	13.24	488035	12.2425	down	up	incorrect
NEM.US	Newmont Corporation	20190409	36.7	36.78	36.21	36.6	5079836	33.4488	down	down	correct
NEP.US	NextEra Energy Partners LP	20190409	47.22	47.6395	47.15	47.4	173322	42.8041	up	down	incorrect
NETI.US	Eneti Inc	20190409	4.444	4.444	4.2049	4.2447	63326	38.1513	down	down	correct
NEU.US	NewMarket Corporation	20190409	428.48	434.445	428.21	430.39	58156	407.06	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190409	13.97	14.1299	13.97	14.03	37659	12.7239	up	up	correct
NEW.US	Puxin Limited	20190409	8.5	9.5	8.5	9.18	283854	9.18	up	down	incorrect
NEWR.US	New Relic Inc	20190409	95.49	97.35	95.4728	96.62	900485	96.62	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190409	11.91	11.93	11.59	11.59	465725	11.59	down	down	correct
NEXA.US	Nexa Resources S.A	20190409	12.61	12.62	12.32	12.56	63302	11.2746	down	down	correct
NFG.US	National Fuel Gas Company	20190409	60.63	60.75	60.33	60.39	282866	54.7885	down	down	correct
NFH.US	WS	20190409	9.95	9.95	9.92	9.92	1208784	8.3574	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190409	12.19	12.2	12.175	12.18	126289	10.0086	down	down	correct
NGG.US	National Grid plc	20190409	54.23	54.38	54.14	54.18	526038	46.0364	down	up	incorrect
NGL.US	PC	20190409	25.06	25.07	24.95	25.0475	18694	19.0298	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190409	18.19	18.19	17.65	17.78	15615	17.78	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190409	12.15	12.53	12.11	12.43	156299	10.4339	up	up	correct
NGVT.US	Ingevity Corporation	20190409	115	115.6	112.15	112.67	219296	112.67	down	down	correct
NHI.US	National Health Investors Inc	20190409	77.33	77.66	77.12	77.34	249048	66.1073	up	up	correct
NI.US	PB	20190409	26.6	26.61	26.48	26.48	17771	22.5213	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190409	13.2	13.21	13.13	13.14	92260	12.2964	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190409	21.7	21.7	21.52	21.55	59338	17.1131	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190409	10.03	10.07	10.03	10.07	13895	9.5305	up	up	correct
NINE.US	Nine Energy Service Inc	20190409	23.61	23.76	23.13	23.25	98366	23.25	down	down	correct
NIO.US	NIO Inc	20190409	5.28	5.28	5.06	5.08	32590061	5.08	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190409	13.05	13.08	13.03	13.03	37745	12.3267	down	down	correct
NJR.US	New Jersey Resources Corporation	20190409	49.06	49.06	48.48	48.62	264836	44.1635	down	down	correct
NKE.US	NIKE Inc	20190409	84.22	84.6	83.97	84.28	3804527	82.2039	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190409	12	12.0272	11.96	11.96	35040	11.1873	down	down	correct
NKX.US	Nuveen California AMT	20190409	14	14.07	13.9979	14.05	63568	13.0616	up	down	incorrect
NL.US	NL Industries Inc	20190409	3.93	4	3.76	3.92	37661	3.6298	down	down	correct
NLS.US	Nautilus Inc	20190409	5.79	5.83	5.71	5.71	176302	5.71	down	down	correct
NLSN.US	Nielsen Holdings plc	20190409	25.86	26.84	25.72	26.26	7697051	24.7246	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20190409	0.19	0.19	0.19	0.19	100	1.9
NMI.US	Nuveen Municipal Income Fund Inc	20190409	10.81	10.87	10.75	10.87	18853	10.1932	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190409	0.9	0.9363	0.9	0.915	42695	11.8753	up	up	correct
NMR.US	Nomura Holdings Inc	20190409	3.65	3.65	3.62	3.64	398907	3.2706	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190409	13.45	13.4799	13.43	13.4799	5999	12.54	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190409	12.72	12.74	12.69	12.7199	7273	11.938	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190409	13.63	13.68	13.61	13.63	108038	12.7382
NNI.US	Nelnet Inc	20190409	56.91	57.02	56.61	56.62	45887	54.7121	down	down	correct
NNN.US	National Retail Properties Inc	20190409	53.49	53.55	53.05	53.16	1343408	46.6519	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190409	10.13	10.16	9.96	9.99	23715	5.8607	down	down	correct
NOA.US	North American Construction Group Ltd	20190409	12.01	12.1	11.93	12	82235	11.6272	down	down	correct
NOAH.US	Noah Holdings Limited	20190409	50.21	50.28	48.85	50	126574	50	down	down	correct
NOC.US	Northrop Grumman Corporation	20190409	275.27	276.22	272.7	273.47	484232	262.3123	down	down	correct
NOK.US	Nokia Corporation	20190409	5.89	5.9167	5.85	5.86	14416560	5.7387	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190409	13.0601	13.11	13.0601	13.1	1693	12.2912	up	up	correct
NOMD.US	Nomad Foods Limited	20190409	20.52	20.8	20.47	20.68	802722	20.68	up	down	incorrect
NOV.US	NOV Inc	20190409	28.23	28.28	27.775	28.03	2175377	27.5913	down	down	correct
NOW.US	ServiceNow Inc	20190409	235.13	240.28	235.13	238.76	1360800	238.76	up	up	correct
NP.US	Neenah Inc	20190409	66.68	66.68	65.5	65.7	44368	59.8554	down	down	correct
NPK.US	National Presto Industries Inc	20190409	106.37	107.94	106.06	106.58	55013	93.6908	up	up	correct
NPO.US	EnPro Industries Inc	20190409	69.31	69.31	68.5	68.66	106798	65.7895	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190409	6.4	6.42	6.34	6.35	283587	6.35	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190409	12.73	12.76	12.73	12.73	13965	11.9345
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190409	13.2872	13.3	13.25	13.29	33563	12.2357	up	down	incorrect
NR.US	Newpark Resources Inc	20190409	9.19	9.24	9.04	9.07	347429	9.07	down	down	correct
NRG.US	NRG Energy Inc	20190409	41.8	42.185	41.8	42.16	2458672	39.2966	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190409	20.82	20.85	20.52	20.64	61147	15.7381	down	down	correct
NRK.US	Nuveen New York AMT	20190409	12.72	12.75	12.71	12.72	98483	12.0674
NRP.US	Natural Resource Partners L.P	20190409	41.8054	41.83	40.27	40.97	26363	32.2736	down	down	correct
NRT.US	North European Oil Royalty Trust	20190409	6.9999	7.0155	6.86	6.86	17128	5.4185	down	down	correct
NS.US	PC	20190409	25.02	25.02	24.69	24.96	21975	19.1473	down	down	correct
NSA.US	PA	20190409	27.99	28.56	27.98	28.4	310600	25.423	up	up	correct
NSC.US	Norfolk Southern Corporation	20190409	192.52	193.58	190.36	192.75	1041008	183.4966	up	up	correct
NSCO.US	WS	20190409	10.29	10.29	10.26	10.27	139271	6.2715	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20190409	5.89	5.9	5.86	5.88	128865	4.7848	down	down	correct
NSP.US	Insperity Inc	20190409	127.13	128.27	125.57	126.65	262415	118.3351	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190409	36.64	37.19	36.04	36.12	175831	31.3314	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190409	14.27	14.27	14.15	14.24	223535	114.2375	down	down	correct
NTP.US	Nam Tai Property Inc	20190409	10	10	9.875	9.91	10354	9.91	down	down	correct
NTR.US	Nutrien Ltd	20190409	54.04	54.04	52.95	53.28	1585467	48.2534	down	down	correct
NUE.US	Nucor Corporation	20190409	60.08	60.08	58.76	58.84	1930544	54.6325	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190409	14.44	14.52	14.44	14.51	16407	13.5346	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190409	51.01	51.47	50.36	50.59	581371	45.9823	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190409	9.96	10.01	9.9201	9.93	495709	9.3613	down	down	correct
NUW.US	Nuveen AMT	20190409	16.25	16.4	16.2201	16.35	65282	15.3087	up	down	incorrect
NVG.US	Nuveen AMT	20190409	15.28	15.3964	15.28	15.39	367387	14.0721	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190409	11.26	11.35	11.01	11.16	91527	11.16	down	down	correct
NVR.US	NVR Inc	20190409	2870	2902.78	2860	2878.06	22278	2878.06	up	up	correct
NVRO.US	Nevro Corp	20190409	62.2	64.07	62.04	63.89	518785	63.89	up	up	correct
NVS.US	Novartis AG	20190409	84.76	85.08	83.26	83.41	6844688	77.384	down	down	correct
NVT.US	nVent Electric plc	20190409	27.67	27.72	27.03	27.09	524494	24.974	down	down	correct
NVTA.US	Invitae Corporation	20190409	24.61	25.445	24.46	25.16	1661148	25.16	up	up	correct
NWG.US	NatWest Group plc	20190409	6.72	6.76	6.705	6.73	570119	5.6802	up	up	correct
NWN.US	Northwest Natural Holding Company	20190409	64.88	65.3	64.04	64.17	83844	58.4926	down	down	correct
NX.US	Quanex Building Products Corporation	20190409	16.33	16.42	16.19	16.31	326256	15.5628	down	down	correct
NXC.US	Nuveen California Select Tax	20190409	14.13	14.19	14.13	14.1536	1921	12.9065	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190409	13.8	13.8259	13.74	13.77	68905	12.6962	down	down	correct
NXN.US	Nuveen New York Select Tax	20190409	13.35	13.35	13.25	13.27	2670	12.1105	down	down	correct
NXP.US	Nuveen Select Tax	20190409	14.67	14.74	14.6369	14.71	24024	13.4213	up	up	correct
NXQ.US	Nuveen Select Tax	20190409	13.84	13.91	13.84	13.91	22258	12.6885	up	up	correct
NXR.US	Nuveen Select Tax	20190409	14.87	14.91	14.87	14.91	11107	13.6023	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190409	36.87	37.65	36.8	37.48	74923	34.6657	up	down	incorrect
NYCB.US	PU	20190409	48.6	49.47	48.6	49.47	26397	49.47	up	up	correct
NYT.US	The New York Times Company	20190409	33.41	33.66	33.18	33.26	1283639	32.7648	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190409	15.25	15.3	15.225	15.26	195511	14.3694	up	up	correct
O.US	Realty Income Corporation	20190409	72	72.08	71.08	71.19	1373087	63.6167	down	down	correct
OAK.US	PB	20190409	25.25	25.26	25.11	25.26	64723	21.3362	up	up	correct
OC.US	Owens Corning	20190409	50.28	50.28	49.365	49.46	1021784	47.7591	down	down	correct
OCN.US	Ocwen Financial Corporation	20190409	2.01	2.02	1.97	1.99	203939	29.85	down	down	correct
ODC.US	Oil	20190409	31.81	32.48	31.459	31.76	8752	29.2977	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190409	19.7	19.78	19.26	19.53	416906	18.6382	down	down	correct
OFC.US	Corporate Office Properties Trust	20190409	27.32	27.38	27.06	27.15	361746	24.4449	down	down	correct
OFG.US	OFG Bancorp	20190409	19.82	19.925	19.44	19.47	266955	18.6548	down	down	correct
OGE.US	OGE Energy Corp	20190409	42.15	42.16	41.86	42.07	1443893	37.5548	down	down	correct
OGS.US	ONE Gas Inc	20190409	87.57	87.99	86.64	86.77	132463	80.4642	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190409	36.9	36.925	36.29	36.33	1778626	29.4158	down	down	correct
OI.US	O	20190409	19.2	19.3399	18.87	19.01	954401	18.6807	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190409	7.87	7.95	7.8618	7.95	63218	6.945	up	up	correct
OIBR.US	C	20190409	1.46	1.52	1.45	1.47	50279500	1.47	up	up	correct
OII.US	Oceaneering International Inc	20190409	16.87	16.9	16.34	16.58	960467	16.58	down	down	correct
OIS.US	Oil States International Inc	20190409	18.65	18.7	18.09	18.25	559594	18.25	down	down	correct
OKE.US	ONEOK Inc	20190409	70.34	70.34	69.5133	69.87	1428620	56.0732	down	up	incorrect
OLN.US	Olin Corporation	20190409	24.75	24.79	24.145	24.2	1296414	21.7387	down	down	correct
OLP.US	One Liberty Properties Inc	20190409	28.03	28.104	27.55	27.55	47438	22.3738	down	down	correct
OMC.US	Omnicom Group Inc	20190409	74.88	75.23	74.62	74.98	1776797	67.5029	up	up	correct
OMF.US	OneMain Holdings Inc	20190409	33.22	33.22	32.69	32.75	296000	21.7087	down	down	correct
OMI.US	Owens & Minor Inc	20190409	3.98	4.085	3.945	4.02	1944385	4.0076	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190409	8.3	8.35	8.12	8.25	94500	8.25	down	down	correct
ONTO.US	Onto Innovation Inc	20190409	31.93	32	31.325	31.61	131432	31.61	down	up	incorrect
OOMA.US	Ooma Inc	20190409	13.4863	13.57	13.32	13.34	20786	13.34	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190409	26.12	26.27	25.74	25.76	30798	23.3864	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190409	11.51	11.71	11.51	11.59	293060	11.1614	up	up	correct
ORA.US	Ormat Technologies Inc	20190409	55.93	56.23	55.35	55.44	73702	54.4712	down	down	correct
ORAN.US	Orange S.A	20190409	16.7	16.8	16.65	16.69	324818	13.8561	down	down	correct
ORC.US	Orchid Island Capital Inc	20190409	6.63	6.74	6.63	6.68	479152	4.4171	up	up	correct
ORCL.US	Oracle Corporation	20190409	53.5	54.1	53.47	53.83	9789013	51.4259	up	down	incorrect
ORI.US	Old Republic International Corporation	20190409	20.97	20.97	20.56	20.63	1274120	15.7923	down	down	correct
ORN.US	Orion Group Holdings Inc	20190409	2.92	2.9491	2.78	2.78	271605	2.78	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190409	2.07	2.11	1.9901	2.06	240855	2.06	down	down	correct
OSK.US	Oshkosh Corporation	20190409	78.91	78.97	77.76	77.93	418128	74.9156	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190409	23.81	23.9	23.71	23.84	655800	22.3609	up	up	correct
OVV.US	Ovintiv Inc	20190409	7.24	7.26	6.93	6.94	5919060	31.7473	down	up	incorrect
OXM.US	Oxford Industries Inc	20190409	78.09	78.81	77.24	77.41	172244	73.3242	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190409	68.03	68.18	66.98	67.28	3301441	61.652	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190409	98.9	101.27	98.32	100.6	82729	91.6813	up	up	correct
PACK.US	Ranpak Holdings Corp	20190409	10.23	10.25	10.23	10.24	557333	10.24	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20190409	44.94	45.04	44.55	44.7	290041	42.0011	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190409	28.71	29.24	28.5	28.76	922905	28.76	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190409	15.1	15.18	15.05	15.17	8904	13.5837	up	up	correct
PAM.US	Pampa Energía S.A	20190409	25.7	25.9	24.3	24.57	752783	24.57	down	down	correct
PAR.US	PAR Technology Corporation	20190409	26.03	26.5	24.9	24.97	74633	24.6569	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190409	18.06	18.11	17.85	17.87	285784	17.87	down	down	correct
PAYC.US	Paycom Software Inc	20190409	183	185.32	183	184.34	462313	184.34	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190409	70.46	70.485	69.34	69.53	430228	64.2592	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20190409	37.56	37.56	37.1	37.16	365245	31.1481	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190409	25.2908	25.35	25.2	25.27	10943	21.0315	down	up	incorrect
PBF.US	PBF Energy Inc	20190409	31.34	32.26	31.19	31.59	2860550	30.2298	up	up	correct
PBFX.US	PBF Logistics LP	20190409	21.19	21.2	21.02	21.09	23622	15.9632	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190409	27.9	28.43	27.49	28	1007659	28	up	up	correct
PBI.US	Pitney Bowes Inc	20190409	6.73	6.86	6.68	6.72	2617906	6.0196	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190409	16.93	16.96	16.64	16.88	14970820	13.3383	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190409	15.1	15.2	14.87	15.16	6087438	12.9398	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190409	7.48	7.61	7.4	7.57	110636	6.3156	up	up	correct
PBY.US	Prospect Capital Corporation	20190409	24.64	24.75	24.63	24.75	19880	21.5377	up	up	correct
PCF.US	High Income Securities Fund	20190409	8.96	8.98	8.96	8.9677	3535	6.9396	up	up	correct
PCG.US	PG&E Corporation	20190409	19.65	19.86	18.74	18.82	6424871	18.82	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190409	23.6	23.648	23.54	23.55	323286	17.8516	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190409	9.18	9.18	9.15	9.18	33421	8.0407
PCM.US	PCM Fund Inc	20190409	11.18	11.18	11.1301	11.16	22228	8.7556	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190409	17.13	17.19	17.11	17.15	78230	13.8343	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190409	18.03	18.25	17.95	18.24	38611	16.8737	up	up	correct
PD.US	PagerDuty Inc	20190409	24	24	24	24	0	24
PDI.US	PIMCO Dynamic Income Fund	20190409	32.39	32.41	32.15	32.34	173161	24.7345	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190409	20.85	20.89	20.58	20.65	879172	18.2359	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190409	2.72	2.79	2.67	2.7	62059	54	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190409	16.57	16.63	16.55	16.62	68720	13.4712	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190409	30.9	30.91	30.7	30.79	2260820	27.2939	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190409	59.18	59.785	59.01	59.6	2972381	54.2855	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190409	6.07	6.11	5.97	5.99	802905	4.8503	down	down	correct
PEN.US	Penumbra Inc	20190409	141.06	144.375	140.21	140.44	341350	140.44	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190409	17.23	17.2539	17.02	17.05	96365	14.2046	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190409	13.7	13.74	13.6	13.6	16866	11.4992	down	down	correct
PFE.US	Pfizer Inc	20190409	42.98	43	42.58	42.84	17860595	36.5529	down	up	incorrect
PFGC.US	Performance Food Group Company	20190409	39.77	39.93	39.18	39.27	264127	39.27	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190409	11.54	11.56	11.51	11.56	70004	8.9122	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190409	10.4	10.49	10.38	10.49	297572	8.0819	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190409	11.2	11.254	11.2	11.2	15567	9.3427
PFS.US	Provident Financial Services Inc	20190409	26.43	26.57	26.16	26.24	110051	23.0524	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190409	22.87	23.095	22.48	22.52	157702	21.8641	down	down	correct
PG.US	The Procter & Gamble Company	20190409	104.55	104.76	104.14	104.66	5820336	97.6742	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190409	12.67	12.69	12.5	12.63	60056	9.8475	down	down	correct
PGR.US	The Progressive Corporation	20190409	71.63	71.97	71.385	71.53	1937951	64.5211	down	down	correct
PGRE.US	Paramount Group Inc	20190409	14.32	14.38	14.07	14.1	889208	12.886	down	down	correct
PGTI.US	PGT Innovations Inc	20190409	14.36	14.44	14.2	14.21	555919	14.21	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190409	18.79	18.87	18.7098	18.87	23715	15.2328	up	up	correct
PH.US	Parker	20190409	183.06	183.06	180.47	180.91	911133	172.7283	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190409	10.62	10.65	10.55	10.57	49796	8.7144	down	down	correct
PHG.US	Koninklijke Philips N.V	20190409	39.83	39.85	39.43	39.5	1254781	36.3585	down	down	correct
PHI.US	PLDT Inc	20190409	22.31	22.49	22.19	22.25	79738	18.857	down	down	correct
PHK.US	PIMCO High Income Fund	20190409	7.75	7.76	7.63	7.68	1061321	5.8767	down	up	incorrect
PHM.US	PulteGroup Inc	20190409	28.79	29.03	28.48	28.57	2988240	27.6353	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190409	9.13	9.19	9.11	9.13	141073	7.0695
PHX.US	PHX Minerals Inc	20190409	15.04	15.74	15.04	15.58	15699	14.9321	up	up	correct
PII.US	Polaris Inc	20190409	94.95	95.33	92.52	92.99	581238	86.88	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190409	4.54	4.55	4.53	4.54	95083	3.6935
PIPR.US	Piper Sandler Companies	20190409	73.65	74.42	73.24	73.39	56400	67.2029	down	down	correct
PJT.US	PJT Partners Inc	20190409	40.43	40.76	39.75	39.76	130377	37.884	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190409	32.09	32.09	31.25	31.31	1083362	27.9625	down	down	correct
PKD.US	Parker Drilling Company	20190409	0.125	0.125	0.12	0.12	285000	0.12	down	up	incorrect
PKE.US	Park Aerospace Corp	20190409	15.78	15.94	15.66	15.67	94476	13.7491	down	down	correct
PKG.US	Packaging Corporation of America	20190409	101.36	101.7622	100.005	100.83	584609	92.7699	down	up	incorrect
PKI.US	PerkinElmer Inc	20190409	102.38	103	100.21	101.12	1035194	100.419	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190409	26.8	26.96	26.65	26.95	28909	20.9493	up	up	correct
PKX.US	POSCO	20190409	60.04	60.04	59.3	59.66	212410	55.1244	down	down	correct
PLAN.US	Anaplan Inc	20190409	35.03	35.9	34.5	35.79	905323	35.79	up	up	correct
PLD.US	Prologis Inc	20190409	72.79	72.93	72.24	72.38	1654782	67.8321	down	down	correct
PLNT.US	Planet Fitness Inc	20190409	70.64	71.054	70.12	70.44	1305302	70.44	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190409	38.23	38.23	37.455	37.55	121006	34.7032	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190409	16.9	16.9	16.73	16.8	39601	14.1514	down	down	correct
PM.US	Philip Morris International Inc	20190409	85.23	86.04	85.085	85.84	3898856	73.1541	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190409	14.31	14.37	14.31	14.35	21748	13.463	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190409	14.2	14.28	14.18	14.22	106651	13.372	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190409	7.45	7.51	7.44	7.48	138876	6.5481	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190409	12.34	12.37	12.33	12.33	107150	10.702	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190409	21.3	21.39	21.25	21.32	645852	16.569	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190409	12.28	12.34	12.2477	12.31	49151	11.3429	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190409	127.36	127.69	126.22	126.8	1572833	115.7936	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190409	13.09	13.23	13.09	13.09	9803	12.1241
PNI.US	PIMCO New York Municipal Income Fund II	20190409	11.4	11.41	11.34	11.36	40734	10.7759	down	down	correct
PNM.US	PNM Resources Inc	20190409	45.78	45.99	45.6	45.8	352514	42.6675	up	up	correct
PNR.US	Pentair plc	20190409	40.1153	41	38.5	39.13	8596030	37.4241	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190409	94.13	94.36	93.79	94.28	697810	84.8387	up	up	correct
POLY.US	Plantronics Inc	20190409	50.63	51.01	50.18	50.5	472695	49.2525	down	down	correct
POR.US	Portland General Electric Company	20190409	51.17	51.4	51.1	51.34	599066	46.6497	up	up	correct
POST.US	Post Holdings Inc	20190409	108.91	109.41	107.88	107.9	283663	107.9	down	down	correct
PPG.US	PPG Industries Inc	20190409	113.83	114.84	113.35	114.28	797542	109.2044	up	up	correct
PPL.US	PPL Corporation	20190409	31.95	32	31.78	32	2524240	27.4723	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190409	5.18	5.2	5.16	5.2	186840	4.193	up	up	correct
PRA.US	ProAssurance Corporation	20190409	35.16	35.35	34.62	34.71	157870	32.8767	down	down	correct
PRG.US	PROG Holdings Inc	20190409	53.3293	53.9188	52.7197	52.8396	265594	44.5718	down	down	correct
PRGO.US	Perrigo Company plc	20190409	51.32	51.42	50.45	50.8	968886	48.1515	down	down	correct
PRI.US	Primerica Inc	20190409	127.29	127.4	125.77	126.2	122511	122.057	down	up	incorrect
PRLB.US	Proto Labs Inc	20190409	110.33	111.2199	107.83	108.39	129636	108.39	down	up	incorrect
PRMW.US	Primo Water Corporation	20190409	14.8	14.95	14.74	14.87	558421	14.2178	up	up	correct
PRO.US	PROS Holdings Inc	20190409	42.5	43.75	42.5	43.38	270702	43.38	up	up	correct
PRS.US	Prudential Financial Inc	20190409	25.83	25.83	25.73	25.76	49861	22.352	down	down	correct
PRT.US	PermRock Royalty Trust	20190409	8.69	8.6999	8.56	8.58	13383	7.0082	down	down	correct
PRTY.US	Party City Holdco Inc	20190409	8.25	8.305	8.01	8.05	1288925	8.05	down	down	correct
PRU.US	Prudential Financial Inc	20190409	98.15	98.2397	96.8	97.26	1795453	84.3735	down	down	correct
PSA.US	Public Storage	20190409	220.09	220.805	219.01	219.4	791214	200.2645	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190409	27.34	27.44	27.141	27.42	17509	22.1106	up	down	incorrect
PSO.US	Pearson plc	20190409	10.8	10.83	10.75	10.76	207945	10.0217	down	down	correct
PSTG.US	Pure Storage Inc	20190409	23.09	23.28	22.92	22.99	2966769	22.99	down	down	correct
PSX.US	Phillips 66	20190409	97.64	98.24	96.96	97.37	2352789	85.8826	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190409	52.36	52.7	51.94	52.04	274652	40.5081	down	down	correct
PTR.US	PetroChina Company Limited	20190409	67.53	67.65	67.24	67.29	69044	55.7765	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190409	17.6	17.7	17.5601	17.62	256493	13.8606	up	up	correct
PUK.US	Prudential plc	20190409	43.77	43.77	43.2249	43.3	277210	34.9524	down	down	correct
PUKPRA.US	PUKPRA	20190409	26.96	26.9729	26.78	26.78	8018	23.4075	down	down	correct
PUMP.US	ProPetro Holding Corp	20190409	23.2	23.77	22.58	23.29	2090876	23.29	up	down	incorrect
PVG.US	Pretium Resources Inc	20190409	8.73	8.83	8.67	8.72	1008096	8.72	down	down	correct
PVH.US	PVH Corp	20190409	128.89	129.15	126.51	126.6	1165314	126.2595	down	down	correct
PVL.US	Permianville Royalty Trust	20190409	3.44	3.5	3.38	3.49	96644	2.8004	up	up	correct
PWR.US	Quanta Services Inc	20190409	39.68	39.73	38.98	38.99	2284941	38.6073	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190409	150.74	151.21	148.575	148.94	1630934	139.0426	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190409	9.78	9.87	9.78	9.82	5220	9.1002	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20190409	17.85	17.85	17.735	17.735	16885	13.7799	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190409	20.08	20.08	20.08	20.08	72	18.4035
PZC.US	PIMCO California Municipal Income Fund III	20190409	10.55	10.55	10.53	10.54	76133	9.7622	down	down	correct
PZN.US	Pzena Investment Management Inc	20190409	8.22	8.22	8.02	8.03	15790	7.1367	down	down	correct
QD.US	Qudian Inc	20190409	5.44	5.48	5.3	5.41	4139589	5.41	down	down	correct
QGEN.US	QIAGEN N.V	20190409	41.21	41.39	41.07	41.14	547015	41.14	down	down	correct
QSR.US	Restaurant Brands International Inc	20190409	65.63	65.75	65	65.25	1083713	59.3402	down	down	correct
QTWO.US	Q2 Holdings Inc	20190409	66.35	67.475	66.08	66.99	222101	66.99	up	up	correct
QUOT.US	Quotient Technology Inc	20190409	9.61	9.61	9.32	9.33	439933	9.33	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190409	24.1	24.14	23.96	23.96	51473	20.129	down	down	correct
R.US	Ryder System Inc	20190409	64.73	64.88	63.8433	64.08	262507	57.0001	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190409	21.98	22.01	21.9496	21.99	99181	15.8109	up	up	correct
RACE.US	Ferrari N.V	20190409	136.28	136.825	135.79	136.44	184848	133.6201	up	down	incorrect
RAD.US	Rite Aid Corporation	20190409	0.561	0.565	0.5502	0.5577	593275	11.154	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190409	54.4	54.81	54.12	54.32	400342	54.32	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190409	34.12	34.35	33.78	33.93	220162	32.3819	down	down	correct
RBC.US	Regal Beloit Corporation	20190409	84.94	85.19	83.39	83.7	141090	81.0373	down	down	correct
RC.US	Ready Capital Corporation	20190409	14.48	14.51	14.35	14.39	120915	10.6715	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190409	26.29	26.29	25.875	25.99	7163	22.1044	down	down	correct
RCF.US	UN	20190409	60.95	60.95	59.5	60	865540	60	down	down	correct
RCI.US	Rogers Communications Inc	20190409	54.26	54.42	53.82	53.88	284395	47.9937	down	down	correct
RCL.US	Royal Caribbean Group	20190409	117.54	118.31	115.01	115.32	1228970	112.0571	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190409	9.6	9.89	9.52	9.87	337674	7.8097	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190409	12.74	13	12.6	12.63	46007	12.63	down	down	correct
RDN.US	Radian Group Inc	20190409	22.67	22.67	22.2	22.26	1857288	21.0994	down	down	correct
RDS.US	B	20190409	66.47	66.47	65.96	66	1022783	59.9187	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190409	39.66	40.39	39.55	40.09	172080	39.1477	up	up	correct
RE.US	Everest Re Group Ltd	20190409	217.99	217.99	213.86	214.69	313327	200.3596	down	down	correct
RELX.US	RELX PLC	20190409	21.7	21.7	21.53	21.54	196002	19.9695	down	down	correct
RENN.US	Renren Inc	20190409	1.4399	1.67	1.42	1.55	1366969	4.65	up	up	correct
RES.US	RPC Inc	20190409	12.77	12.8006	12.315	12.37	1508192	12.3081	down	down	correct
REV.US	Revlon Inc	20190409	21.63	21.7	21.16	21.57	90684	21.57	down	down	correct
REVG.US	REV Group Inc	20190409	11.26	11.32	11.02	11.18	152668	10.818	down	down	correct
REX.US	REX American Resources Corporation	20190409	82.92	83.41	81.94	82.7	47121	82.7	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190409	36.33	36.4	36.19	36.29	812009	34.6652	down	up	incorrect
REZI.US	Resideo Technologies Inc	20190409	19.94	20.02	19.68	19.77	749297	19.77	down	down	correct
RF.US	Regions Financial Corporation	20190409	15.11	15.16	14.9	15	8770359	13.4834	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190409	13.29	13.3	13.19	13.2	53464	10.7644	down	up	incorrect
RFL.US	Rafael Holdings Inc	20190409	14.42	14.42	13.25	13.68	14591	13.68	down	down	correct
RFP.US	Resolute Forest Products Inc	20190409	7.76	7.8397	7.67	7.71	464640	7.146	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190409	146.14	146.14	143.87	144.29	248858	135.399	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190409	55.51	55.8	53.95	54.17	145549	47.1637	down	down	correct
RGS.US	Regis Corporation	20190409	20.72	20.84	20.48	20.52	207792	20.52	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20190409	10.24	10.28	10.24	10.28	20540	7.9492	up	up	correct
RH.US	RH	20190409	108.04	112.59	107.3	111.26	2223903	111.26	up	up	correct
RHI.US	Robert Half International Inc	20190409	66.65	66.72	65.455	65.6	1002069	61.9944	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190409	83.95	84.12	81.91	82.18	256030	77.5944	down	down	correct
RIG.US	Transocean Ltd	20190409	9	9.14	8.88	9	9777340	9
RIO.US	Rio Tinto Group	20190409	62.14	62.4	61.83	61.89	1918447	49.3253	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190409	16.8727	16.88	16.75	16.78	36150	11.5912	down	down	correct
RJF.US	Raymond James Financial Inc	20190409	85.03	85.1558	84.39	84.68	880414	54.149	down	down	correct
RL.US	Ralph Lauren Corporation	20190409	126.82	127.25	125.39	125.95	898825	120.1747	down	down	correct
RLGY.US	Realogy Holdings Corp	20190409	12.09	12.12	11.95	11.99	1751607	11.6873	down	up	incorrect
RLI.US	RLI Corp	20190409	71.68	71.94	71.25	71.28	116672	66.7474	down	down	correct
RLJ.US	RLJ Lodging Trust	20190409	18.58	18.605	18.19	18.24	3497460	17.1255	down	down	correct
RM.US	Regional Management Corp	20190409	24.52	25.075	24.5	24.73	43861	24.0399	up	up	correct
RMD.US	ResMed Inc	20190409	101.4	102	100.92	101.35	490533	98.9045	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190409	20.95	20.95	20.76	20.795	38324	17.749	down	down	correct
RMPL.US	P	20190409	6355	6355	6355	6355	40	6176.0763
RMT.US	Royce Micro	20190409	8.45	8.47	8.42	8.46	234691	6.8612	up	up	correct
RNG.US	RingCentral Inc	20190409	102.3	103.65	102.025	103.27	1298265	103.27	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190409	8.3	8.755	8.202	8.42	50672	8.42	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190409	20.75	20.86	20.65	20.65	68616	17.2258	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190409	143.78	144.33	142.29	142.99	134882	139.7313	down	up	incorrect
ROG.US	Rogers Corporation	20190409	166.79	167.89	163.78	163.97	112260	163.97	down	down	correct
ROK.US	Rockwell Automation Inc	20190409	184.65	184.8713	182.23	182.48	610906	173.1964	down	down	correct
ROL.US	Rollins Inc	20190409	41.68	41.84	41.585	41.67	490264	27.0754	down	down	correct
ROP.US	Roper Technologies Inc	20190409	341.39	344.29	340.83	343.01	396705	338.4345	up	down	incorrect
RPM.US	RPM International Inc	20190409	60.02	60.35	59.88	60.05	659158	56.9092	up	down	incorrect
RPT.US	RPT Realty	20190409	12.03	12.03	11.82	11.85	311616	10.5324	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190409	12.94	12.97	12.81	12.83	316185	10.6367	down	down	correct
RRC.US	Range Resources Corporation	20190409	10.93	10.96	10.54	10.59	5961101	10.4616	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190409	4.6	4.6	4.48	4.48	535781	4.2904	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190409	84.94	85.19	83.39	83.7	141090	81.0373	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190409	92.88	92.88	91.02	91.22	421317	86.0529	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190409	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190409	79.55	79.78	79.22	79.29	854887	75.8211	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190409	132.65	132.91	131.2	132.25	2089848	77.7281	down	up	incorrect
RVI.US	Retail Value Inc	20190409	6.3556	6.4668	6.3254	6.4008	807799	-19.8667	up	up	correct
RVT.US	Royce Value Trust Inc	20190409	14.18	14.21	14.1	14.1	233473	11.2639	down	up	incorrect
RWT.US	Redwood Trust Inc	20190409	16.14	16.2	16.05	16.05	374569	13.2061	down	down	correct
RXN.US	Rexnord Corporation	20190409	26.63	27.02	26.385	26.53	1379577	26.1324	down	down	correct
RY.US	Royal Bank of Canada	20190409	77.53	77.6	77.1	77.37	1505172	69.2638	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190409	14.61	14.62	14.0775	14.15	668333	14.0019	down	down	correct
RYB.US	RYB Education Inc	20190409	7.32	7.62	7.25	7.33	91752	7.33	up	up	correct
RYI.US	Ryerson Holding Corporation	20190409	9.11	9.42	8.9601	9.29	157416	9.2292	up	up	correct
RYN.US	Rayonier Inc	20190409	32.01	32.09	31.42	31.47	492179	28.5057	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190409	26.91	27.05	26.91	26.97	25865	22.9745	up	up	correct
SA.US	Seabridge Gold Inc	20190409	11.49	11.65	11.4	11.53	242695	11.53	up	up	correct
SAFE.US	Safehold Inc	20190409	22.4	22.52	22.19	22.31	13143	21.6161	down	down	correct
SAH.US	Sonic Automotive Inc	20190409	15.33	15.37	14.95	14.99	140130	14.5053	down	down	correct
SAIC.US	Science Applications International Corporation	20190409	75.31	75.51	74.28	74.33	274005	70.783	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190409	27.51	27.89	27.43	27.5	515575	27.5	down	down	correct
SAM.US	The Boston Beer Company Inc	20190409	266.67	270.34	266	269.34	112331	269.34	up	up	correct
SAN.US	Banco Santander S.A	20190409	4.91	4.93	4.88	4.88	4773527	4.6253	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190409	5.66	5.73	5.62	5.7	1129970	5.7	up	up	correct
SAP.US	SAP SE	20190409	111.4	111.48	110.28	110.37	1094547	105.6028	down	down	correct
SAR.US	Saratoga Investment Corp	20190409	23.06	23.09	23.0011	23.06	19171	19.3086
SAVE.US	Spirit Airlines Inc	20190409	54.02	55.1	54.02	54.81	747920	54.81	up	up	correct
SB.US	Safe Bulkers Inc	20190409	1.52	1.526	1.45	1.45	411425	1.45	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190409	233.5	238.9	232.39	238	117431200	238	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190409	18.96	18.96	18.54	18.67	882341	18.67	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190409	8.77	8.78	8.75	8.77	21698	8.0629
SBOW.US	SilverBow Resources Inc	20190409	22.01	22.04	21.3	21.3	19864	21.3	down	down	correct
SBR.US	Sabine Royalty Trust	20190409	48.97	49.14	47.7307	49	36690	39.6694	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190409	10.36	10.45	10.28	10.41	2354697	9.7195	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190409	4.82	4.85	4.55	4.56	6459751	4.0723	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190409	22.01	22.07	21.85	21.87	904325	20.002	down	down	correct
SCCO.US	Southern Copper Corporation	20190409	41.5	41.68	40.57	40.75	625665	36.2603	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190409	12.99	13	12.92	12.99	73490	9.5537
SCE.US	PL	20190409	21.2	21.23	21.12	21.2	355798	19.7829
SCHW.US	The Charles Schwab Corporation	20190409	44.3	44.6253	44.08	44.45	6747875	42.6637	up	up	correct
SCI.US	Service Corporation International	20190409	41.01	41.2	40.74	40.87	1171840	39.0802	down	down	correct
SCL.US	Stepan Company	20190409	89.36	89.55	87.62	87.69	98030	85.1527	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190409	14.29	14.34	14.17	14.25	118216	10.8654	down	up	incorrect
SCS.US	Steelcase Inc	20190409	15.64	15.7	15.39	15.46	562407	13.9964	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190409	15.85	15.87	14.82	15.05	100510	12.5033	down	down	correct
SCX.US	The L.S. Starrett Company	20190409	7.2863	7.45	7.1	7.28	5396	7.28	down	down	correct
SD.US	SandRidge Energy Inc	20190409	8.41	8.41	8.19	8.2	308563	8.2	down	down	correct
SDRL.US	Seadrill Limited	20190409	81.95	82.05	79	79.95	310764	79.95	down	down	correct
SE.US	Sea Limited	20190409	22.57	22.64	21.9	22.1	3241465	22.1	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190409	23.65	24.28	23.54	23.61	1519581	23.61	down	down	correct
SEDA.US	UN	20190409	0.135	0.135	0.13	0.135	481000	0.135
SEE.US	Sealed Air Corporation	20190409	46.1	46.1	45.75	45.96	528338	44.0269	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190409	14.41	14.65	14.35	14.44	479975	14.2896	up	up	correct
SF.US	Stifel Financial Corp	20190409	57.37	57.39	56.86	57.02	938325	36.9329	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190409	24.45	24.45	24.33	24.39	20232	22.5857	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190409	11.05	11.07	10.91	11	68543	10.0961	down	down	correct
SFL.US	SFL Corporation Ltd	20190409	12.82	12.8205	12.585	12.61	788872	9.7344	down	down	correct
SFUN.US	Fang Holdings Limited	20190409	1.58	1.74	1.58	1.72	1886541	86	up	up	correct
SGU.US	Star Group L.P	20190409	9.62	9.65	9.57	9.57	44677	8.2424	down	down	correct
SHAK.US	Shake Shack Inc	20190409	58.77	58.9	57.56	57.78	518813	57.78	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190409	39.86	39.945	39.52	39.64	180881	36.4719	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190409	50.75	50.75	50.37	50.38	26387	40.7968	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190409	20.7	20.724	20.31	20.41	359217	14.6495	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190409	14.94	14.98	14.395	14.45	2591754	13.6841	down	down	correct
SHOP.US	Shopify Inc	20190409	198.26	204.22	197.3406	203.96	1248203	203.96	up	down	incorrect
SHW.US	The Sherwin	20190409	443.95	446.065	441.44	443.74	388206	144.4872	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20190409	4.355	4.37	4.23	4.3	3062697	3.8528	down	down	correct
SIG.US	Signet Jewelers Limited	20190409	25.9	26.06	24.98	25.31	2343751	23.7866	down	down	correct
SII.US	Sprott Inc	20190409	2.3201	2.37	2.2859	2.3	42370	21.0836	down	down	correct
SITC.US	SITE Centers Corp	20190409	13.68	13.68	13.425	13.44	649092	12.1985	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190409	60.04	60.04	57.64	57.79	293474	57.79	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190409	49.99	50.53	49.645	50.31	1302593	47.4355	up	up	correct
SJI.US	South Jersey Industries Inc	20190409	31.75	31.76	31.14	31.15	434616	27.5196	down	up	incorrect
SJM.US	The J. M. Smucker Company	20190409	118.09	120.55	117.8	119.48	1167861	109.8839	up	down	incorrect
SJR.US	Shaw Communications Inc	20190409	21.03	21.06	20.11	20.16	1368427	17.8229	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190409	5.44	5.45	5.3	5.35	123949	4.3838	down	down	correct
SJW.US	SJW Group	20190409	61.88	62.03	61.35	61.94	99065	58.6991	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190409	23.9	23.93	23.78	23.83	499475	37.1388	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190409	20.33	20.33	20	20.05	1125435	16.8332	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190409	34.28	34.53	33.93	34.02	1044062	34.02	down	up	incorrect
SKY.US	Skyline Champion Corporation	20190409	20.56	20.68	19.78	19.92	491210	19.92	down	down	correct
SLB.US	Schlumberger Limited	20190409	45.86	46.04	45.22	45.58	7577468	41.4426	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190409	17.37	17.47	17.035	17.23	1583209	16.598	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190409	39.71	39.71	39.25	39.38	347718	35.3588	down	down	correct
SLG.US	SL Green Realty Corp	20190409	91.552	91.592	89.802	89.922	547005	75.608	down	down	correct
SM.US	SM Energy Company	20190409	18.2	18.3	17.66	17.72	1846539	17.3251	down	down	correct
SMAR.US	Smartsheet Inc	20190409	37.78	38.82	37.25	38.22	1149821	38.22	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190409	7.2	7.2	7.15	7.15	1285200	6.3885	down	down	correct
SMG.US	The Scotts Miracle	20190409	80.43	81.32	80.03	80.87	348705	75.1833	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190409	13.66	13.95	13.5234	13.84	17114	13.84	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190409	9.47	9.47	9.36	9.42	177066	119.356	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190409	9.21	9.21	9.07	9.1	50696	125.7169	down	down	correct
SMP.US	Standard Motor Products Inc	20190409	52.25	52.43	51.82	51.86	91116	49.5281	down	down	correct
SNA.US	Snap	20190409	158.59	158.99	156.74	157.24	736410	146.36	down	up	incorrect
SNAP.US	Snap Inc	20190409	12.16	12.47	12.06	12.35	26261311	12.35	up	down	incorrect
SNDR.US	Schneider National Inc	20190409	21.33	21.46	21.24	21.34	400847	18.9453	up	up	correct
SNN.US	Smith & Nephew plc	20190409	39.85	39.96	39.66	39.78	285793	37.9189	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190409	80.25	80.395	79.8	79.84	168103	61.8786	down	down	correct
SNV.US	Synovus Financial Corp	20190409	35.43	35.525	34.86	34.97	1346080	31.2384	down	down	correct
SNX.US	TD SYNNEX	20190409	103.2	104.14	102.39	102.64	249717	50.2451	down	down	correct
SO.US	The Southern Company	20190409	51.5	51.98	51.42	51.95	3972466	46.2624	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190409	16.79	16.93	16.475	16.58	281535	14.5123	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190409	24.9	24.94	24.8501	24.92	52223	21.7185	up	up	correct
SOL.US	ReneSola Ltd	20190409	1.7	1.73	1.625	1.68	44314	1.68	down	down	correct
SON.US	Sonoco Products Company	20190409	61.93	62.17	61.63	61.88	339604	56.9186	down	down	correct
SONY.US	Sony Group Corporation	20190409	46.63	46.8	45.81	46.19	4273339	45.7319	down	down	correct
SOR.US	Source Capital Inc	20190409	36.62	36.657	36.55	36.55	6872	30.9203	down	down	correct
SOS.US	SOS Limited	20190409	1.09	1.18	1.09	1.1	6362	11	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190409	9.83	9.83	9.83	9.83	600	9.83
SPB.US	Spectrum Brands Holdings Inc	20190409	57.4	57.86	56.82	57.51	276027	53.531	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190409	10.18	10.23	10.18	10.2	19792	10.2	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190409	13.5001	13.55	13.5001	13.511	12989	10.2312	up	up	correct
SPG.US	Simon Property Group Inc	20190409	183.28	183.28	182.03	182.57	709452	156.7845	down	down	correct
SPGI.US	S&P Global Inc	20190409	212.42	215.25	212.01	214.81	990080	209.8992	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190409	22.85	22.86	22.66	22.78	89827	17.4378	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190409	13.9431	13.99	13.82	13.99	1581	13.5543	up	up	correct
SPNT.US	SiriusPoint Ltd	20190409	10.45	10.5	10.19	10.21	698607	10.21	down	down	correct
SPOT.US	Spotify Technology S.A	20190409	141.71	143.37	140.63	141.34	907101	141.34	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190409	84.35	84.98	83.48	84.05	1459832	83.468	down	up	incorrect
SPXC.US	SPX Corporation	20190409	35.48	35.48	34.8	35.12	273028	35.12	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190409	15.78	15.781	15.6	15.6	44714	13.3998	down	down	correct
SQ.US	Square Inc	20190409	74.63	75.9	74.4	74.6	7236088	74.6	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190409	38.0632	38.5226	38.0334	38.232	269054	35.209	up	up	correct
SQNS.US	Sequans Communications S.A	20190409	1.08	1.109	1.06	1.08	20505	4.32
SR.US	Spire Inc	20190409	82.17	82.21	81.46	81.55	127040	73.9161	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190409	40.45	40.5537	40	40.14	1426977	34.3174	down	up	incorrect
SRE.US	Sempra	20190409	128.05	128.05	127.17	127.89	1647484	116.8347	down	down	correct
SRG.US	Seritage Growth Properties	20190409	45.23	45.63	44.93	44.98	86364	44.98	down	down	correct
SRI.US	Stoneridge Inc	20190409	30.55	30.74	30.31	30.46	341468	30.46	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190409	7.61	7.9836	7.61	7.8782	25163	182.3657	up	down	incorrect
SRLP.US	Sprague Resources LP	20190409	18.65	18.84	18.555	18.64	33806	12.7902	down	down	correct
SRT.US	StarTek Inc	20190409	7.63	7.65	7.4	7.44	166502	7.44	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190409	10.65	10.6751	10.49	10.51	9412	32.8627	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190409	62.08	62.08	61.11	61.25	128045	59.5728	down	down	correct
SSL.US	Sasol Limited	20190409	33.26	33.32	32.88	32.98	225931	32.98	down	down	correct
SSTK.US	Shutterstock Inc	20190409	47.08	47.43	46.77	46.94	118634	45.8632	down	down	correct
ST.US	Sensata Technologies Holding plc	20190409	48.4	48.52	47.54	47.57	480184	47.57	down	down	correct
STAG.US	STAG Industrial Inc	20190409	29.33	29.49	29.16	29.18	772624	25.8684	down	down	correct
STAR.US	PI	20190409	25.1	25.29	25.1	25.185	1197	20.4835	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190409	43.43	43.69	42.97	43.29	169404	40.038	down	down	correct
STE.US	STERIS plc	20190409	125.53	127.08	124.695	125.7	291475	122.6481	up	up	correct
STG.US	Sunlands Technology Group	20190409	3.5031	3.535	3.33	3.44	25521	43	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190409	20.99	20.99	20.78	20.81	49082	17.0412	down	down	correct
STL.US	Sterling Bancorp	20190409	19.97	20.04	19.635	19.69	1526484	18.8426	down	down	correct
STLA.US	Stellantis N.V	20190409	14.7023	14.7494	14.5986	14.6363	3622654	10.5388	down	up	incorrect
STM.US	STMicroelectronics N.V	20190409	17.63	17.63	17.39	17.44	3381634	17.0724	down	up	incorrect
STN.US	Stantec Inc	20190409	24.18	24.3	24.14	24.24	6310	23.1733	up	up	correct
STNG.US	Scorpio Tankers Inc	20190409	20.42	20.5	19.92	20.02	1393296	18.7998	down	up	incorrect
STON.US	StoneMor Inc	20190409	3.71	3.784	3.7016	3.74	11197	3.74	up	up	correct
STOR.US	STORE Capital Corporation	20190409	33.22	33.2764	32.98	33.03	679699	29.3532	down	down	correct
STT.US	State Street Corporation	20190409	68.71	68.75	67.69	68.43	1358835	63.3429	down	down	correct
STWD.US	Starwood Property Trust Inc	20190409	22.62	22.67	22.51	22.54	1637600	17.7005	down	down	correct
STZ.US	Constellation Brands Inc	20190409	191.34	192.33	189.56	190.89	1917902	183.0934	down	up	incorrect
SU.US	Suncor Energy Inc	20190409	33.47	33.5	32.98	33.12	2682005	29.6466	down	down	correct
SUI.US	Sun Communities Inc	20190409	119.79	120.07	118.64	118.9	270466	112.6873	down	down	correct
SUM.US	Summit Materials Inc	20190409	15.19	15.22	14.79	14.8	1430811	14.8	down	down	correct
SUN.US	Sunoco LP	20190409	30.99	31.0614	30.52	30.65	442067	22.9646	down	down	correct
SUP.US	Superior Industries International Inc	20190409	5.77	5.79	5.45	5.57	296950	5.43	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190409	6.34	6.3899	5.77	5.97	1820980	5.6997	down	down	correct
SUZ.US	Suzano S.A	20190409	23.28	23.36	22.86	23.07	84256	11.4093	down	down	correct
SWCH.US	Switch Inc	20190409	10.8	10.8	10.53	10.59	751572	10.316	down	down	correct
SWI.US	SolarWinds Corporation	20190409	18.29	19.475	18.25	18.76	662907	18.3228	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20190409	142.61	142.77	140.27	141.87	1430603	135.15	down	down	correct
SWM.US	Schweitzer	20190409	38.09	38.09	37.28	37.32	182359	32.6792	down	down	correct
SWN.US	Southwestern Energy Company	20190409	4.77	4.89	4.685	4.82	16202427	4.82	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190409	83.2	83.215	81.97	82.13	139232	75.414	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190409	7.64	7.64	7.61	7.63	26260	6.5677	down	down	correct
SXC.US	SunCoke Energy Inc	20190409	9.05	9.055	8.87	8.88	720156	7.9738	down	down	correct
SXI.US	Standex International Corporation	20190409	75.13	75.13	73.28	73.35	78549	70.8765	down	down	correct
SXT.US	Sensient Technologies Corporation	20190409	68.43	68.7	67.55	67.74	167742	63.5246	down	down	correct
SYF.US	Synchrony Financial	20190409	32.47	32.47	32.16	32.27	4668566	29.9394	down	down	correct
SYK.US	Stryker Corporation	20190409	195.07	196.69	194.51	195.97	701925	190.6681	up	down	incorrect
SYY.US	Sysco Corporation	20190409	67.09	67.35	66.84	66.96	1366972	62.7129	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190409	17.43	17.43	17.3001	17.35	10870	54.1161	down	up	incorrect
TAC.US	TransAlta Corporation	20190409	7.4	7.46	7.35	7.38	124956	7.0572	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190409	19.86	19.96	19.73	19.75	1384400	19.2938	down	down	correct
TAL.US	TAL Education Group	20190409	36.57	37.19	36.43	36.92	2924389	36.92	up	up	correct
TALO.US	Talos Energy Inc	20190409	26.34	26.885	26.15	26.53	226133	26.53	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190409	60.28	60.51	59.23	59.55	1428933	56.2812	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190409	106.07	106.585	105.14	106.25	59401	106.25	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190409	25.48	25.485	25.36	25.36	150040	22.0624	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190409	25.67	25.6999	25.62	25.62	191635	22.2083	down	down	correct
TBI.US	TrueBlue Inc	20190409	24.23	24.4	24.21	24.25	216959	24.25	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190409	33.61	33.61	33	33.05	2298	33.05	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190409	8.184	8.184	8.184	8.184	33103	7.5135
TCS.US	The Container Store Group Inc	20190409	8.68	8.69	8.48	8.5	187161	7.9457	down	down	correct
TD.US	The Toronto	20190409	55.5	55.67	55.25	55.34	1041068	49.7092	down	down	correct
TDC.US	Teradata Corporation	20190409	43.6	43.92	43.47	43.49	696884	43.49	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190409	20.36	20.4236	20.3	20.3	22570	12.6484	down	down	correct
TDG.US	TransDigm Group Incorporated	20190409	458.52	460.22	453.17	454.37	300521	405.7544	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190409	25.39	25.4	25.31	25.34	6402	22.0583	down	down	correct
TDOC.US	Teladoc Health Inc	20190409	56.84	57.48	55.75	55.93	1163982	55.93	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190409	31.84	32.04	31.6525	31.74	511488	29.118	down	down	correct
TDW.US	Tidewater Inc	20190409	23.97	23.97	23.38	23.54	253079	23.5132	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190409	245.79	247.01	244.805	245.56	146684	245.56	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190409	20.099	20.1	20.03	20.04	9700	16.3399	down	up	incorrect
TECK.US	Teck Resources Limited	20190409	24.94	25	24.04	24.18	2899920	23.5637	down	down	correct
TEF.US	Telefónica S.A	20190409	8.38	8.39	8.34	8.34	1013905	6.5744	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190409	10.41	10.442	10.32	10.33	96755	8.2019	down	down	correct
TEL.US	TE Connectivity Ltd	20190409	86.31	86.55	85.14	85.3	970800	81.1626	down	down	correct
TEN.US	Tenneco Inc	20190409	24.44	24.51	23.88	24.01	833024	24.01	down	down	correct
TEO.US	Telecom Argentina S.A	20190409	14.18	14.46	13.92	14.33	157163	12.0994	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190409	15.04	15.09	14.5	14.55	16975760	14.55	down	down	correct
TEX.US	Terex Corporation	20190409	33.37	33.44	32.37	32.47	534028	31.5886	down	down	correct
TFC.US	Truist Financial Corporation	20190409	48.19	48.39	47.7	47.9	4418780	43.3045	down	up	incorrect
TFX.US	Teleflex Incorporated	20190409	302.01	304.09	301.67	303.36	102553	300.1636	up	up	correct
TG.US	Tredegar Corporation	20190409	17.58	17.58	17.12	17.13	56049	11.2375	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190409	10.29	10.29	10.015	10.22	118779	10.1411	down	up	incorrect
TGI.US	Triumph Group Inc	20190409	22.44	22.5417	21.12	21.28	738195	21.1215	down	down	correct
TGNA.US	TEGNA Inc	20190409	14.81	14.85	14.7	14.74	1915206	13.9707	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190409	15.19	15.25	14.92	15.11	123376	12.4119	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190409	12.46	12.54	11.73	11.8	239622	10.3496	down	up	incorrect
TGT.US	Target Corporation	20190409	81.18	81.38	80.37	80.66	4863755	76.2528	down	down	correct
THC.US	Tenet Healthcare Corporation	20190409	30.51	31.11	30.2646	30.48	740639	30.48	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190409	115.2	115.2	113.65	114.11	106293	105.5249	down	down	correct
THO.US	Thor Industries Inc	20190409	65.37	65.37	64.22	64.5	644690	61.2768	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190409	17.6	17.6	17.48	17.55	63230	14.5654	down	down	correct
THR.US	Thermon Group Holdings Inc	20190409	25.17	25.495	25.03	25.18	64542	25.18	up	up	correct
THS.US	TreeHouse Foods Inc	20190409	62.72	63.11	62.28	62.59	339643	62.59	down	down	correct
THW.US	Tekla World Healthcare Fund	20190409	12.96	12.99	12.91	12.97	113257	10.0196	up	up	correct
TIMB.US	W	20190409	16.09	16.1	15.81	15.93	1453482	15.1739	down	down	correct
TISI.US	Team Inc	20190409	17.9	17.97	17.66	17.81	236182	17.81	down	down	correct
TJX.US	The TJX Companies Inc	20190409	54.06	54.4059	53.74	53.82	4155307	52.1725	down	up	incorrect
TK.US	Teekay Corporation	20190409	4.55	4.558	4.31	4.34	422774	4.34	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190409	5.44	5.485	5.43	5.45	272770	4.7544	up	up	correct
TKR.US	The Timken Company	20190409	46.6	46.945	46.2	46.52	670522	44.015	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190409	27.81	27.85	27.58	27.68	228081	24.1075	down	down	correct
TLYS.US	Tilly's Inc	20190409	11.11	11.24	11.04	11.08	223198	8.6641	down	down	correct
TM.US	Toyota Motor Corporation	20190409	122.39	122.8	121.95	122.06	104083	114.7418	down	down	correct
TME.US	Tencent Music Entertainment Group	20190409	18.31	18.4	17.57	17.64	4518295	17.64	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190409	18.57	18.72	18.42	18.51	1007836	18.51	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190409	276.98	279.61	275.46	277.8	1242754	276.0533	up	up	correct
TMST.US	TimkenSteel Corporation	20190409	11.73	11.73	11.15	11.18	218989	11.18	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190409	47	47.26	46.8	46.9	290827	46.9	down	down	correct
TNC.US	Tennant Company	20190409	61.17	62.1	60.58	61.46	107305	59.3634	up	up	correct
TNET.US	TriNet Group Inc	20190409	60.34	60.6	59.77	59.92	303758	59.92	down	down	correct
TNK.US	Teekay Tankers Ltd	20190409	0.99	0.9978	0.97	0.98	62540	7.84	down	up	incorrect
TNL.US	Travel + Leisure Co	20190409	41.94	42.25	41.23	41.29	549775	37.2557	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190409	3.22	3.23	3.16	3.21	65349	14.7587	down	up	incorrect
TOL.US	Toll Brothers Inc	20190409	37.67	37.815	37.2	37.25	1046784	36.0157	down	down	correct
TPB.US	Turning Point Brands Inc	20190409	43.03	43.56	42.69	42.99	70600	42.2451	down	down	correct
TPC.US	Tutor Perini Corporation	20190409	18.91	19.01	18.6	18.74	304993	18.0888	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190409	13.76	13.84	13.59	13.62	1106783	13.62	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190409	817.33	851.8	812.4223	848	26836	808.1891	up	down	incorrect
TPR.US	Tapestry Inc	20190409	33.51	33.56	33	33.56	3787883	31.3859	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190409	13.86	13.93	13.82	13.84	105907	10.2174	down	down	correct
TPX.US	Tempur Sealy International Inc	20190409	59	61.06	58.63	59.48	4398956	14.7513	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190409	19	19.1	18.831	19.1	22042	15.4518	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190409	36.7961	36.7961	36.3107	36.3786	76684	34.2612	down	down	correct
TRC.US	Tejon Ranch Co	20190409	17.75	17.76	17.5	17.5	26531	17.5	down	down	correct
TREC.US	Trecora Resources	20190409	9.12	9.18	8.97	8.99	29631	8.99	down	down	correct
TREX.US	Trex Company Inc	20190409	69.62	70.6	69.2	69.35	996636	34.675	down	down	correct
TRGP.US	Targa Resources Corp	20190409	40.11	40.179	39.5	39.99	2112483	35.3542	down	down	correct
TRI.US	Thomson Reuters Corporation	20190409	58.88	58.98	58.51	58.62	355255	55.6525	down	up	incorrect
TRN.US	Trinity Industries Inc	20190409	22.85	22.92	22.31	22.38	1096899	20.3559	down	down	correct
TRNO.US	Terreno Realty Corporation	20190409	42.86	42.96	42.6772	42.76	270018	40.4494	down	down	correct
TROX.US	Tronox Holdings plc	20190409	13.4	13.47	12.93	13	641319	12.1638	down	down	correct
TRP.US	TC Energy Corporation	20190409	46.25	46.32	45.79	45.97	1413965	39.6721	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190409	1.69	1.695	1.62	1.67	5813582	16.7	down	down	correct
TRTN.US	Triton International Limited	20190409	31.78	31.96	31.49	31.5	287380	27.0835	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190409	19.68	19.72	19.59	19.6	329515	13.659	down	up	incorrect
TRU.US	TransUnion	20190409	68.05	68.15	67.55	67.8	1436000	67.1436	down	down	correct
TRV.US	The Travelers Companies Inc	20190409	135.49	135.49	134.37	135.19	1377662	126.5059	down	down	correct
TS.US	Tenaris S.A	20190409	28.71	28.75	28.23	28.27	976759	25.2814	down	down	correct
TSE.US	Trinseo S.A	20190409	47.95	47.95	46.17	46.31	282330	41.7858	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190409	5.49	5.51	5.46	5.47	96897	4.8671	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190409	20.1	20.155	19.98	20.01	123563	14.11	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190409	42.24	42.3	42.025	42.21	5049921	39.3593	down	up	incorrect
TSN.US	Tyson Foods Inc	20190409	70.2	70.45	69.39	69.57	1818645	65.2978	down	down	correct
TSQ.US	Townsquare Media Inc	20190409	5.86	5.97	5.86	5.95	16617	5.6615	up	up	correct
TT.US	Trane Technologies plc	20190409	112.28	112.31	111.155	111.22	1312687	82.5205	down	down	correct
TTC.US	The Toro Company	20190409	70.86	70.86	69.8625	70.05	244449	67.7273	down	down	correct
TTE.US	TotalEnergies SE	20190409	57.09	57.09	56.43	56.44	710010	47.4833	down	down	correct
TTI.US	TETRA Technologies Inc	20190409	2.5	2.52	2.45	2.46	579777	2.46	down	down	correct
TTM.US	Tata Motors Limited	20190409	14.86	14.87	14.66	14.76	1859014	14.76	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190409	15.39	15.39	15.16	15.2	39478	50.9817	down	down	correct
TU.US	TELUS Corporation	20190409	9.2975	9.31	9.2575	9.285	969780	15.737	down	down	correct
TUP.US	Tupperware Brands Corporation	20190409	26.64	26.73	25.96	26.01	436242	25.2268	down	down	correct
TV.US	Grupo Televisa S.A.B	20190409	11.01	11.14	10.935	10.99	3004264	10.8112	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190409	26.61	26.7644	26.3	26.4	17134	24.5213	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190409	25.83	25.83	25.51	25.62	7311	23.8118	down	down	correct
TWI.US	Titan International Inc	20190409	6.7	6.7	6.33	6.47	487340	6.4237	down	down	correct
TWLO.US	Twilio Inc	20190409	122.23	124.93	121.585	122.7	2842091	122.7	up	up	correct
TWN.US	The Taiwan Fund Inc	20190409	17.93	18.101	17.93	18	10643	13.6374	up	up	correct
TWO.US	Two Harbors Investment Corp	20190409	13.51	13.57	13.49	13.5	1959452	10.4927	down	down	correct
TWTR.US	Twitter Inc	20190409	34.84	35.39	34.8068	35.14	13889710	35.14	up	up	correct
TX.US	Ternium S.A	20190409	28.4	28.4	27.7696	27.96	218645	24.7781	down	down	correct
TXT.US	Textron Inc	20190409	51	51.12	50.375	50.44	1223704	50.2067	down	down	correct
TY.US	Tri	20190409	26.84	26.8487	26.68	26.75	47871	24.0205	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190409	23.9	24.0095	23.53	23.59	215943	80.8036	down	down	correct
TYL.US	Tyler Technologies Inc	20190409	210.41	212.47	209.5144	211.49	143067	211.49	up	up	correct
UA.US	Under Armour Inc	20190409	19.36	19.4454	18.54	18.71	2461347	18.71	down	down	correct
UAA.US	Under Armour Inc	20190409	21.62	21.65	20.56	20.72	6759869	20.72	down	down	correct
UAN.US	CVR Partners LP	20190409	3.89	3.94	3.86	3.89	102775	33.6366
UBA.US	Urstadt Biddle Properties Inc	20190409	20.54	20.685	20.47	20.49	64107	18.1501	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190409	16.59	16.7096	16.59	16.68	725	14.6879	up	up	correct
UBS.US	UBS Group AG	20190409	12.56	12.56	12.475	12.52	2382940	10.9041	down	down	correct
UDR.US	UDR Inc	20190409	45.12	45.24	44.94	45.13	929814	41.4984	up	up	correct
UE.US	Urban Edge Properties	20190409	19.33	19.33	19.05	19.09	538946	16.95	down	up	incorrect
UFI.US	Unifi Inc	20190409	19.7	19.7	19.4	19.55	85149	19.55	down	down	correct
UFS.US	Domtar Corporation	20190409	49.26	49.77	48.76	49	604037	46.32	down	down	correct
UGI.US	UGI Corporation	20190409	52.74	53.405	52.74	53.1	1307892	48.4531	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190409	97.66	97.74	97.15	97.42	45121	97.42	down	down	correct
UGP.US	Ultrapar Participações S.A	20190409	11.68	11.845	11.53	11.72	1662704	5.5146	up	up	correct
UHS.US	Universal Health Services Inc	20190409	132.32	133.98	132.19	133.85	617857	132.3999	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190409	79.05	80.05	78.36	78.47	38551	71.0298	down	down	correct
UI.US	Ubiquiti Inc	20190409	160.8	162.04	158.05	160.59	254384	157.3721	down	up	incorrect
UIS.US	Unisys Corporation	20190409	11.64	11.76	11.47	11.5	442361	11.5	down	up	incorrect
UL.US	Unilever PLC	20190409	57.5	57.82	57.39	57.55	673646	52.5251	up	up	correct
UMC.US	United Microelectronics Corporation	20190409	1.94	2.01	1.94	1.99	1370707	1.76	up	up	correct
UMH.US	UMH Properties Inc	20190409	13.57	13.63	13.44	13.44	89160	11.8063	down	down	correct
UNF.US	UniFirst Corporation	20190409	159.36	159.54	155.31	155.5	142876	153.5571	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190409	13.47	13.67	13.16	13.16	1041732	13.16	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190409	247.57	249.94	245.95	248.79	2904072	238.2601	up	up	correct
UNM.US	Unum Group	20190409	35.01	35.1	34.58	34.71	1695790	30.407	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190409	25.81	25.85	25.62	25.62	22687	21.7875	down	down	correct
UNP.US	Union Pacific Corporation	20190409	167.56	167.56	165.77	166.09	3025048	156.89	down	up	incorrect
UNVR.US	Univar Solutions Inc	20190409	22.35	22.41	22.09	22.1	972809	22.1	down	down	correct
UPS.US	United Parcel Service Inc	20190409	113.07	113.27	112.4086	112.91	2230051	104.2462	down	down	correct
URI.US	United Rentals Inc	20190409	122.63	122.6547	119.15	119.57	1522950	119.57	down	up	incorrect
USA.US	Liberty All	20190409	6.24	6.25	6.23	6.24	525066	4.7282
USAC.US	USA Compression Partners LP	20190409	16.1	16.33	16.05	16.23	618507	11.2438	up	up	correct
USB.US	U.S. Bancorp	20190409	49.59	49.59	49.11	49.22	4551068	45.0416	down	down	correct
USDP.US	USD Partners LP	20190409	10.8	10.84	10.72	10.72	143116	7.7823	down	down	correct
USFD.US	US Foods Holding Corp	20190409	35	35.16	34.89	35	756600	35
USM.US	United States Cellular Corporation	20190409	46.62	47.35	46.56	46.94	166817	46.94	up	up	correct
USNA.US	USANA Health Sciences Inc	20190409	85.24	87.44	85.24	85.52	217523	85.52	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190409	106	108.79	104.86	108.5	88006	105.9473	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190409	7.08	7.08	6.84	6.94	194368	6.94	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190409	24.69	24.78	24.63	24.78	116623	20.2627	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190409	3.4	3.45	3.29	3.45	21374	3.45	up	down	incorrect
UTL.US	Unitil Corporation	20190409	54.48	54.63	54.105	54.27	24125	49.8446	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190409	30.46	30.5625	29.855	30.12	316014	27.5091	down	down	correct
UVV.US	Universal Corporation	20190409	57.06	57.47	55.64	55.75	142316	48.0158	down	down	correct
V.US	Visa Inc	20190409	156.56	157.99	156.47	157.49	6364467	154.8495	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190409	100.42	100.68	98.66	99.04	258771	96.5764	down	down	correct
VALE.US	Vale S.A.	20190409	13.74	13.75	13.54	13.57	15594110	10.7609	down	down	correct
VAPO.US	Vapotherm Inc	20190409	19.94	20.245	19.78	20	17614	20	up	up	correct
VATE.US	Innovate Corp	20190409	2.4	2.43	2.34	2.4	270164	2.4
VBF.US	Invesco Bond Fund	20190409	18.34	18.35	18.21	18.34	18566	15.5841
VCIF.US	Vertical Capital Income Fund	20190409	12.31	13.06	12.31	12.31	0	10.2351
VCRA.US	Vocera Communications Inc	20190409	31.3	31.515	30.68	30.72	193129	30.72	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190409	12.27	12.3	12.24	12.28	72758	10.9007	up	up	correct
VEC.US	Vectrus Inc	20190409	28.9	29.02	28.67	28.87	105473	28.87	down	down	correct
VEDL.US	Vedanta Limited	20190409	10.93	10.98	10.82	10.84	310779	8.9653	down	down	correct
VEEV.US	Veeva Systems Inc	20190409	130.64	132.6468	130.24	131.88	806616	131.88	up	up	correct
VER.US	VEREIT Inc	20190409	8.28	8.28	8.17	8.17	7337743	35.5852	down	down	correct
VET.US	Vermilion Energy Inc	20190409	25.47	25.57	25.09	25.41	231522	21.9769	down	up	incorrect
VFC.US	V.F. Corporation	20190409	89.37	89.87	88.47	88.69	1625407	82.8269	down	down	correct
VGI.US	Virtus Global Multi	20190409	12.53	12.64	12.5273	12.62	56204	9.7866	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190409	12.43	12.47	12.4226	12.44	99571	10.8916	up	up	correct
VGR.US	Vector Group Ltd	20190409	10.0952	10.1661	9.8952	9.9238	600864	7.9126	down	down	correct
VHC.US	VirnetX Holding Corp	20190409	6.02	6.245	6.02	6.19	242961	5.3095	up	up	correct
VHI.US	Valhi Inc	20190409	2.31	2.31	2.2	2.24	268611	24.8995	down	down	correct
VICI.US	VICI Properties Inc	20190409	22.08	22.205	22.03	22.03	2777334	19.0435	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190409	11.95	12.26	11.88	12.2	64771	61	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190409	8.53	8.53	8.09	8.27	10165330	8.27	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190409	12.83	12.84	12.48	12.57	3595408	9.9688	down	down	correct
VKQ.US	Invesco Municipal Trust	20190409	12.05	12.07	12.0292	12.07	76159	10.5674	up	up	correct
VLO.US	Valero Energy Corporation	20190409	86.03	86.03	84.77	85.11	2419392	73.3637	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190409	9.02	9.02	8.84	8.86	95039	8.86	down	down	correct
VLT.US	Invesco High Income Trust II	20190409	14.5	14.54	14.49	14.5	38844	11.474
VMC.US	Vulcan Materials Company	20190409	119.76	120.52	118.73	119.7	685317	116.6409	down	down	correct
VMI.US	Valmont Industries Inc	20190409	129.4	129.71	127.16	127.53	171611	123.4618	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190409	12.03	12.03	11.9956	12.03	114603	10.5367
VNCE.US	Vince Holding Corp	20190409	13.23	13.4	13.04	13.4	15660	13.4	up	up	correct
VNE.US	Veoneer Inc	20190409	25.16	25.37	24.82	25.29	401850	25.29	up	up	correct
VNO.US	Vornado Realty Trust	20190409	68.47	68.47	67.685	67.85	979432	57.3639	down	down	correct
VNTR.US	Venator Materials PLC	20190409	5.94	5.94	5.72	5.8	772884	5.8	down	down	correct
VOC.US	VOC Energy Trust	20190409	6.16	6.2399	6.0195	6.08	29977	4.4874	down	down	correct
VOYA.US	Voya Financial Inc	20190409	52.43	52.46	51.75	51.9	1318866	50.6277	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190409	36.63	36.81	36.34	36.53	41151	36.53	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190409	12.49	12.49	12.47	12.49	32251	10.9792
VRS.US	Verso Corporation	20190409	22.06	22.29	21.75	22.05	293761	16.6531	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190409	10	10	10	10	200	9.9908
VRTV.US	Veritiv Corporation	20190409	27.52	27.66	26.91	26.99	48315	26.99	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190409	20.31	20.36	19.93	19.97	649956	18.8801	down	down	correct
VST.US	Vistra Corp	20190409	25.77	25.805	25.31	25.49	4313059	23.5969	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190409	8.29	8.36	7.965	8.02	540027	8.02	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190409	11.09	11.11	11.09	11.1	132006	8.9462	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190409	13.12	13.13	13.08	13.13	26178	11.6472	up	up	correct
VTOL.US	Bristow Group Inc	20190409	11.87	12.1	11.67	11.85	72823	35.55	down	down	correct
VTR.US	Ventas Inc	20190409	62.27	62.33	61.95	62.11	1131630	55.0702	down	up	incorrect
VVI.US	Viad Corp	20190409	56.76	57.025	55.66	55.69	145708	55.2571	down	down	correct
VVR.US	Invesco Senior Income Trust	20190409	4.29	4.3	4.29	4.29	222072	3.5419
VVV.US	Valvoline Inc	20190409	18.8	18.8	18.525	18.66	999804	17.7292	down	down	correct
VZ.US	Verizon Communications Inc	20190409	58.37	58.56	58.04	58.4	10414416	52.4259	up	up	correct
W.US	Wayfair Inc	20190409	148.86	149.975	145.39	145.63	1229561	145.63	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190409	74.84	74.905	73.85	73.95	972028	72.6665	down	down	correct
WAL.US	Western Alliance Bancorporation	20190409	43.75	43.76	43.06	43.12	683709	41.1428	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190409	26.15	26.35	26.06	26.35	10841	22.6096	up	up	correct
WAT.US	Waters Corporation	20190409	251.77	253.35	248.54	249.41	659850	249.41	down	down	correct
WBK.US	Westpac Banking Corporation	20190409	18.46	18.46	18.3	18.35	241902	16.0977	down	down	correct
WBS.US	Webster Financial Corporation	20190409	53.32	53.55	52.58	52.93	325050	47.6181	down	up	incorrect
WBT.US	Welbilt Inc	20190409	16.61	16.695	16.375	16.4	958004	16.4	down	down	correct
WCC.US	WESCO International Inc	20190409	55.19	55.19	53.68	53.8	404463	53.8	down	up	incorrect
WCN.US	Waste Connections Inc	20190409	87.99	87.99	87.35	87.71	456115	85.9438	down	down	correct
WD.US	Walker & Dunlop Inc	20190409	51.25	51.685	50.43	50.53	128253	47.6229	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190409	13.14	13.15	12.97	13.01	28643	11.1014	down	down	correct
WEC.US	WEC Energy Group Inc	20190409	77.06	77.53	77.02	77.47	1632243	71.7114	up	up	correct
WEI.US	Weidai Ltd	20190409	10.3	10.3239	10.1	10.3	13191	10.3
WELL.US	Welltower Inc	20190409	75.84	75.97	75.54	75.79	1594649	67.8786	down	down	correct
WES.US	Western Midstream Partners LP	20190409	33.05	33.05	31.815	32.2	880097	24.441	down	down	correct
WEX.US	WEX Inc	20190409	198.85	199.81	198.09	198.4	153336	198.4	down	down	correct
WF.US	Woori Financial Group Inc	20190409	37.52	37.59	37.33	37.35	6061	33.6953	down	down	correct
WFC.US	Wells Fargo & Company	20190409	48.68	48.7	48.015	48.14	22903535	44.2928	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190409	49.81	49.81	49.81	49.81	100	48.3232
WGO.US	Winnebago Industries Inc	20190409	33.39	33.59	32.8	33.02	511296	32.2547	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190409	51.55	52.854	51.396	52.63	1449100	50.5637	up	up	correct
WHD.US	Cactus Inc	20190409	36.93	37.19	36.4	36.78	318167	35.8169	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190409	36.74	36.85	36.026	36.23	13437	29.2677	down	up	incorrect
WHR.US	Whirlpool Corporation	20190409	137.61	137.61	134.41	134.78	553216	123.8913	down	up	incorrect
WIA.US	Western Asset Inflation	20190409	11.08	11.1	11.05	11.06	74597	8.9719	down	down	correct
WIT.US	Wipro Limited	20190409	4.2	4.29	4.2	4.26	2026239	4.2354	up	up	correct
WIW.US	Western Asset Inflation	20190409	10.71	10.75	10.7	10.73	54443	9.3842	up	up	correct
WK.US	Workiva Inc	20190409	50.2	51.565	50.2	51.4	262502	51.4	up	up	correct
WLK.US	Westlake Chemical Corporation	20190409	75.38	75.4	74.21	74.64	857615	71.4394	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190409	23.12	23.34	22.95	23	148391	18.3125	down	down	correct
WM.US	Waste Management Inc	20190409	101.96	102.1302	101.34	101.64	1345835	96.8389	down	down	correct
WMB.US	The Williams Companies Inc	20190409	28.87	28.88	28.57	28.71	6457756	23.7074	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190409	10.37	10.41	10.31	10.31	204050	8.4872	down	up	incorrect
WMK.US	Weis Markets Inc	20190409	40.85	41.57	40.69	40.85	105145	37.9896
WMS.US	Advanced Drainage Systems Inc	20190409	27.3	27.31	27	27.05	263709	25.636	down	down	correct
WMT.US	Walmart Inc	20190409	98.8	99.23	98.15	98.69	4367535	94.1573	down	up	incorrect
WNC.US	Wabash National Corporation	20190409	14.35	14.42	14.14	14.37	465979	13.5172	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20190409	54.15	54.15	53.55	53.8	53532	53.8	down	down	correct
WOLF.US	Wolfspeed Inc	20190409	62.5	62.89	61.73	62.58	807773	62.58	up	up	correct
WOR.US	Worthington Industries Inc	20190409	39.5	39.5	38.8	38.93	217553	36.4795	down	down	correct
WOW.US	WideOpenWest Inc	20190409	9.21	9.6	8.9	9.37	446770	9.37	up	down	incorrect
WPC.US	W. P. Carey Inc	20190409	77.87	78.1	77.42	77.53	622281	67.1306	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190409	23.79	23.84	23.455	23.53	2303800	22.7187	down	down	correct
WPP.US	WPP plc	20190409	56.96	57.04	56.5713	56.7	117422	48.2172	down	down	correct
WRB.US	W. R. Berkley Corporation	20190409	57	57.145	56.54	56.75	329079	53.5849	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190409	29.12	29.15	28.45	28.49	727754	25.1812	down	down	correct
WRI.US	Weingarten Realty Investors	20190409	29.68	29.68	29.29	29.33	643071	25.5253	down	down	correct
WRK.US	WestRock Company	20190409	39.27	39.44	38.7876	38.92	2159631	35.715	down	down	correct
WSM.US	Williams	20190409	59.95	60.33	58.99	59.06	1185787	55.4219	down	down	correct
WSO.US	Watsco Inc	20190409	147.81	147.81	144.41	144.72	272851	131.408	down	down	correct
WSR.US	Whitestone REIT	20190409	12.08	12.08	11.85	11.85	290717	9.9282	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190409	112.32	113.65	112.16	112.95	286616	111.9632	up	up	correct
WTI.US	W&T Offshore Inc	20190409	6.98	7.075	6.91	6.95	1740059	6.95	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190409	920.98	920.98	912.5	913.4	7958	911.5116	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190409	36.28	36.53	36.1913	36.51	354510	34.3933	up	up	correct
WTS.US	Watts Water Technologies Inc	20190409	83.41	83.45	81.71	81.93	208681	79.9984	down	down	correct
WTTR.US	Select Energy Services Inc	20190409	12.14	12.17	11.8	11.8	281936	11.8	down	down	correct
WU.US	The Western Union Company	20190409	19.37	19.435	19.19	19.38	8260990	17.38	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190409	89.5	91.19	89.2081	91.04	1335848	88.7578	up	up	correct
WWW.US	Wolverine World Wide Inc	20190409	36.03	36.13	35.46	35.52	335390	34.2432	down	down	correct
WY.US	Weyerhaeuser Company	20190409	26.96	27.04	26.565	26.6	3086550	24.3367	down	down	correct
X.US	United States Steel Corporation	20190409	18.82	19.14	17.7	17.77	27470711	17.4325	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190409	8.8	8.8	8.72	8.728	3548	6.4783	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190409	22.21	22.26	21.555	21.56	1590833	20.1849	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190409	4.92	5.03	4.92	4.98	92058	4.3279	up	up	correct
XOM.US	Exxon Mobil Corporation	20190409	82.52	82.58	81.74	81.93	8561582	68.9661	down	down	correct
XPO.US	XPO Logistics Inc	20190409	59.4023	59.8821	59.0325	59.7322	1702862	34.7684	up	up	correct
XPRO.US	Frank’s International NV	20190409	39.12	39.12	38.04	38.16	102233	38.16	down	down	correct
XYF.US	X Financial	20190409	5.44	5.5	5.3073	5.45	53491	16.35	up	down	incorrect
XYL.US	Xylem Inc	20190409	80.58	80.635	79.4	79.57	730195	77.0682	down	down	correct
Y.US	Alleghany Corporation	20190409	614.29	616.2	608.9	609.11	68648	596.1287	down	down	correct
YELP.US	Yelp Inc	20190409	35.23	35.63	35.17	35.5	828153	35.5	up	up	correct
YETI.US	YETI Holdings Inc	20190409	29.35	30.67	29.1	29.87	1028627	29.87	up	down	incorrect
YEXT.US	Yext Inc	20190409	21.43	21.69	21.38	21.5	501094	21.5	up	up	correct
YPF.US	YPF Sociedad Anónima	20190409	15.01	15.09	14.58	14.73	1684813	14.6166	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190409	14.73	14.9825	14.36	14.79	227995	14.79	up	up	correct
YUM.US	Yum! Brands Inc	20190409	99.14	99.52	98.9872	99.48	992959	94.8396	up	up	correct
YUMC.US	Yum China Holdings Inc	20190409	43.92	44.23	43.525	43.68	2067400	42.7494	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190409	128.32	129.71	128.1	128.66	1183786	126.1312	up	up	correct
ZEN.US	Zendesk Inc	20190409	81.2	83.06	81.2	82.6	1225110	82.6	up	up	correct
ZEPP.US	Zepp Health Corporation	20190409	14.03	14.03	13.45	13.88	148601	13.88	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20190409	48.6	48.6	47.11	47.96	46075	47.526	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190409	18.87	19.005	18.84	18.97	1277304	18.6082	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190409	11.13	11.13	10.95	11.06	145666	8.5041	down	down	correct
ZTS.US	Zoetis Inc	20190409	101.59	101.95	101.185	101.46	1657141	99.8908	down	down	correct
ZUO.US	Zuora Inc	20190409	20.07	20.27	19.63	19.68	720290	19.68	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190409	26.63	27.02	26.39	26.53	1379600	26.1116	down	up	incorrect
ZYME.US	Zymeworks Inc	20190409	15.79	15.85	15.56	15.66	36380	15.66	down	down	correct