CollectAI

close-nyse_stocks

2019/04/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190426	76.98	77.46	76.3	77.42	1608922	75.9942	up	up	correct
AA.US	Alcoa Corporation	20190426	27.05	27.25	26.84	26.91	2257674	26.8514	down	down	correct
AAIC.US	PC	20190426	23.2	23.4	23.2	23.4	7599	17.5861	up	up	correct
AAP.US	Advance Auto Parts Inc	20190426	170.31	170.73	168.17	170.19	690672	166.0792	down	down	correct
AAT.US	American Assets Trust Inc	20190426	46.45	46.6	46.06	46.52	198747	42.8846	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190426	28.85	29.2744	28.85	29.14	270486	23.0979	up	up	correct
ABB.US	ABB Ltd	20190426	20.42	20.555	20.365	20.52	1304137	18.3588	up	up	correct
ABBV.US	AbbVie Inc	20190426	79.67	80.65	79.4	79.7	5789966	69.9603	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190426	74.09	74.85	73.55	74.05	814986	70.6273	down	down	correct
ABEV.US	Ambev S.A	20190426	4.6	4.66	4.57	4.62	16108410	4.2018	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190426	79.44	81.48	79.2	81.05	128055	81.05	up	up	correct
ABM.US	ABM Industries Incorporated	20190426	37.06	37.51	36.77	37.28	257291	35.4904	up	up	correct
ABT.US	Abbott Laboratories	20190426	78.46	78.57	77.53	78.56	4286509	75.5763	up	up	correct
AC.US	Associated Capital Group Inc	20190426	40.01	40.52	40.01	40.52	1449	39.6841	up	up	correct
ACA.US	Arcosa Inc	20190426	30.45	31.17	30.29	30.86	94740	30.5231	up	up	correct
ACC.US	American Campus Communities Inc	20190426	47.75	48.12	47.34	47.7	728860	42.2801	down	down	correct
ACCO.US	ACCO Brands Corporation	20190426	8.83	9.05	8.83	9.01	234884	8.2073	up	up	correct
ACEL.US	WS	20190426	10.31	10.35	10.31	10.35	3965	8.9451	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190426	9.9	9.9393	9.82	9.93	28233	9.93	up	up	correct
ACM.US	AECOM	20190426	33.05	33.39	32.82	33.15	758492	33.15	up	up	correct
ACN.US	Accenture plc	20190426	180.12	180.85	179.09	180.83	1010262	175.0479	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190426	15.22	15.3109	15.17	15.18	183143	11.5773	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190426	23.75	23.95	23.75	23.85	33278	16.2856	up	up	correct
ADM.US	Archer	20190426	41.55	42	40.39	40.91	6032902	37.6372	down	up	incorrect
ADNT.US	Adient plc	20190426	22.68	23.59	22.35	23.44	1965500	23.44	up	up	correct
ADT.US	ADT Inc	20190426	6.31	6.48	6.265	6.44	2697249	5.6513	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190426	15.07	15.18	15.03	15.15	341516	11.2674	up	up	correct
AEE.US	Ameren Corporation	20190426	72.61	73.24	72.155	72.18	1211151	67.2025	down	down	correct
AEG.US	Aegon N.V	20190426	5.13	5.16	5.12	5.16	608569	4.4868	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190426	41.81	42.71	41.53	42.27	2065995	40.3314	up	up	correct
AENZ.US	Aenza S.A.A	20190426	3.39	3.58	3.39	3.5	1701796	3.5	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190426	22.98	23.355	22.76	23.26	2400770	21.4793	up	up	correct
AER.US	AerCap Holdings N.V	20190426	48.67	48.95	48.48	48.82	485098	48.82	up	up	correct
AES.US	The AES Corporation	20190426	17.68	17.81	17.37	17.46	7674690	16.0861	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190426	12.95	12.9543	12.9	12.92	102528	11.9496	down	down	correct
AFG.US	American Financial Group Inc	20190426	101.4	101.95	100.9784	101.83	229228	75.4396	up	up	correct
AFGB.US	American Financial Group Inc	20190426	25.941	26.01	25.92	25.97	20177	22.9368	up	up	correct
AFI.US	Armstrong Flooring Inc	20190426	14.52	14.72	14.44	14.65	47099	14.65	up	up	correct
AFL.US	Aflac Incorporated	20190426	49.41	50.02	48.67	49.53	2853643	46.3138	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190426	15.07	15.12	15.05	15.08	47390	12.4342	up	up	correct
AG.US	First Majestic Silver Corp	20190426	6.05	6.35	6.05	6.32	4134735	6.3129	up	up	correct
AGCO.US	AGCO Corporation	20190426	69.67	70.88	69.67	70.87	892398	67.5732	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190426	9.65	9.69	9.62	9.68	55507	7.9329	up	up	correct
AGI.US	Alamos Gold Inc	20190426	4.66	4.81	4.66	4.78	1141670	4.6505	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190426	46.75	47.24	46.75	47.23	447116	44.761	up	up	correct
AGR.US	Avangrid Inc	20190426	51.3	51.79	50.99	51.06	1088096	46.3006	down	down	correct
AGRO.US	Adecoagro S.A	20190426	6.75	6.85	6.7	6.84	252226	6.84	up	up	correct
AGS.US	PlayAGS Inc	20190426	25.13	25.1382	24.56	24.69	138432	24.69	down	down	correct
AGX.US	Argan Inc	20190426	49.32	49.485	48.31	48.66	141427	44.0025	down	down	correct
AHT.US	PI	20190426	23.365	23.365	23.09	23.12	16794	20.3741	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190426	23.88	23.99	23.88	23.9	3105	19.7364	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190426	14.87	14.89	14.82	14.89	43821	12.1876	up	up	correct
AIG.US	PA	20190426	25.74	25.82	25.7101	25.82	37902	22.256	up	up	correct
AIN.US	Albany International Corp	20190426	72.89	73.72	72.43	72.96	166013	70.662	up	up	correct
AIR.US	AAR Corp	20190426	33.6	33.88	33.45	33.71	126200	33.3304	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190426	61.14	61.14	57.315	59.27	344373	56.3159	down	down	correct
AIV.US	Apartment Investment and Management Company	20190426	5.3115	5.3427	5.2824	5.3265	442353	4.8144	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190426	24.0016	24.5613	24.0016	24.4213	2950	21.2468	up	up	correct
AIZ.US	Assurant Inc	20190426	92.31	93.55	92.31	93.51	300909	88.9687	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20190426	83	84.14	81.9	83.15	1369707	79.5079	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190426	32.7	33.31	32.65	33.28	645001	29.9889	up	down	incorrect
AJX.US	Great Ajax Corp	20190426	14.1	14.19	14.07	14.13	37050	11.3946	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190426	25.61	25.75	25.55	25.75	7477	21.3842	up	down	incorrect
AKO.US	B	20190426	21.19	21.71	21.19	21.71	2897	19.0027	up	down	incorrect
AKR.US	Acadia Realty Trust	20190426	28.71	28.74	28.35	28.62	469339	26.5549	down	down	correct
AL.US	PA	20190426	26.24	26.25	26.1901	26.25	16777	22.2245	up	up	correct
ALB.US	Albemarle Corporation	20190426	74.7	75.86	73.5701	75.56	1622346	72.5322	up	up	correct
ALC.US	Alcon AG	20190426	57.69	58.23	57.34	58.12	1001166	57.9515	up	up	correct
ALE.US	ALLETE Inc	20190426	80.49	81.2088	80.02	80.39	162272	72.7574	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190426	23.82	24.24	23.7892	24	409944	22.2525	up	up	correct
ALG.US	Alamo Group Inc	20190426	102	104.4	101.66	104.19	44735	103.0651	up	up	correct
ALIN.US	PE	20190426	20.83	20.83	20.73	20.73	8189	16.1413	down	down	correct
ALK.US	Alaska Air Group Inc	20190426	59.1	60.99	58.7	60.62	2519151	59.2961	up	up	correct
ALL.US	The Allstate Corporation	20190426	96.56	97.53	96.37	97.41	1218506	91.5304	up	up	correct
ALLE.US	Allegion plc	20190426	96.71	98.31	95.44	98.31	553095	95.3465	up	down	incorrect
ALLY.US	PA	20190426	26.44	26.44	26.25	26.35	144775	26.35	down	down	correct
ALN.US	American Lorain Corporation	20190426	0.12	0.12	0.11	0.115	95500	0.115	down	up	incorrect
ALP.US	PQ	20190426	26.2568	26.3	26.24	26.26	5055	23.0676	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190426	45.45	46.68	45.41	46.65	1216000	44.4735	up	up	correct
ALV.US	Autoliv Inc	20190426	81.17	83.01	80.29	82.57	1375242	77.8984	up	down	incorrect
ALX.US	Alexander's Inc	20190426	375.02	377.05	373.19	373.19	6082	315.0531	down	down	correct
AM.US	Antero Midstream Corporation	20190426	12.71	12.71	12.538	12.66	2622290	8.4544	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190426	18.3	18.53	18.15	18.4	158656	18.4	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190426	15.39	15.65	15.32	15.4	1181957	14.4294	up	up	correct
AMCR.US	Amcor plc	20190426	11	11	11	11	0	9.8827
AME.US	AMETEK Inc	20190426	85.99	87.34	85.72	87.3	1048172	85.7085	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190426	111.62	112.47	110.66	112.46	384700	110.7117	up	up	correct
AMH.US	PH	20190426	25.4502	25.46	25.35	25.42	13695	21.6526	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190426	50.72	51.5	50.22	51.41	355162	51.41	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190426	15.46	15.46	15.46	15.46	326	14.3398
AMP.US	Ameriprise Financial Inc	20190426	145.41	146.78	144.3824	146.63	812715	137.5616	up	up	correct
AMPY.US	Amplify Energy Corp	20190426	12.44	12.65	12.21	12.57	193339	12.57	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190426	53.87	55.505	53.715	55.3	148353	55.3	up	down	incorrect
AMRC.US	Ameresco Inc	20190426	16.35	16.39	16.18	16.3	174678	16.3	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190426	12.42	12.54	12.27	12.43	482023	12.43	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190426	192.46	193.3537	191.64	193.21	870025	183.5048	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190426	15.45	15.64	15.38	15.51	1550943	14.3954	up	up	correct
AN.US	AutoNation Inc	20190426	39.64	43.3645	38.98	42.31	2179784	42.31	up	down	incorrect
ANET.US	Arista Networks Inc	20190426	317.09	322.25	316.23	320.4	2518052	80.1	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190426	28.14	29.02	27.98	28.97	1817774	27.4919	up	up	correct
ANH.US	PC	20190426	25.02	25.05	25	25.05	2031	21.4886	up	down	incorrect
ANTM.US	Anthem Inc	20190426	258	266.77	257.43	266.4	4127690	257.4034	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190426	8.46	8.48	8.44	8.47	163842	6.9034	up	down	incorrect
AON.US	Aon plc	20190426	180.4	182.605	177.09	180.17	899578	175.8841	down	down	correct
AOS.US	A. O. Smith Corporation	20190426	55.47	55.91	55.33	55.91	692600	53.111	up	up	correct
AP.US	Ampco	20190426	3.23	3.2966	3.16	3.23	9628	3.23
APAM.US	Artisan Partners Asset Management Inc	20190426	28.86	29.16	28.67	28.85	373497	22.6326	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190426	200.33	203.41	199.33	202.57	1055907	192.038	up	down	incorrect
APH.US	Amphenol Corporation	20190426	100.52	100.52	99.32	99.97	4024072	48.6714	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190426	16.4	16.5	16.35	16.45	790907	15.3046	up	up	correct
APO.US	PB	20190426	25.14	25.1417	24.98	25.128	90246	21.322	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190426	1	1.08	0.99	1.05	269990	15.75	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190426	15.03	15.23	15.02	15.13	130598	12.1815	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190426	11.4	11.44	11.36	11.37	152971	10.2052	down	down	correct
AQNA.US	AQNA	20190426	26.69	26.7	26.56	26.64	12255	22.7198	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190426	13.03	13.645	12.97	13.6	496799	13.6	up	up	correct
AR.US	Antero Resources Corporation	20190426	7.22	7.57	7.21	7.47	9640138	7.47	up	up	correct
ARC.US	ARC Document Solutions Inc	20190426	2.37	2.39	2.34	2.34	50880	2.2201	down	down	correct
ARCH.US	Arch Resources Inc	20190426	98.49	100.33	98.13	99.74	187560	96.7589	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190426	6.76	6.89	6.73	6.81	571232	6.3878	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190426	14.98	15.06	14.98	15.01	58390	11.9423	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190426	143.1	143.57	142.47	143.32	290654	134.2788	up	down	incorrect
ARES.US	Ares Management Corporation	20190426	24.28	24.44	24.13	24.18	316791	21.8293	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190426	25.56	25.64	25.56	25.62	2740	21.5244	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190426	75.85	75.945	74.83	74.95	91887	70.0513	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190426	18.73	18.89	18.64	18.86	1087947	14.0667	up	up	correct
ARL.US	American Realty Investors Inc	20190426	13.23	13.33	13.23	13.33	443	13.33	up	up	correct
ARLO.US	Arlo Technologies Inc	20190426	3.8	3.88	3.75	3.85	484635	3.85	up	down	incorrect
ARMK.US	Aramark	20190426	30.89	31.26	30.64	31.04	4088564	29.9385	up	up	correct
AROC.US	Archrock Inc	20190426	10.43	10.58	10.29	10.57	579815	8.6708	up	up	correct
ARW.US	Arrow Electronics Inc	20190426	83.75	85.06	83.2	84.98	577288	84.98	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190426	9.58	9.795	9.58	9.76	57725	9.7214	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190426	7.05	7.2	6.92	7.15	128750	7.0915	up	down	incorrect
ASG.US	Liberty All	20190426	5.74	5.8	5.7	5.73	227767	4.5039	down	down	correct
ASGN.US	ASGN Incorporated	20190426	63.15	64.69	62.72	64.61	365536	64.61	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190426	78.19	79.73	78.05	79.71	495805	76.6697	up	up	correct
ASIX.US	AdvanSix Inc	20190426	29.66	30.24	29.55	30.2	71309	30.1215	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190426	3.65	3.75	3.588	3.75	41248	3.75	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190426	165.39	165.39	161.41	163.69	85182	154.675	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190426	4.64	4.67	4.55	4.64	1208141	4.1992
ATCO.US	PI	20190426	24.59	24.59	24.31	24.58	44800	20.0827	down	down	correct
ATEN.US	A10 Networks Inc	20190426	6.03	6.77	6.03	6.74	1433059	6.7196	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190426	48.74	49.98	48.54	49.76	202790	49.76	up	up	correct
ATHM.US	Autohome Inc	20190426	111.85	112.31	110.08	111.7	580635	109.7194	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190426	24.08	25.03	23.905	24.91	2105532	24.91	up	up	correct
ATKR.US	Atkore Inc	20190426	24.24	24.48	24.1782	24.45	189532	24.45	up	up	correct
ATO.US	Atmos Energy Corporation	20190426	101.49	101.9	100.91	100.98	355362	95.3568	down	down	correct
ATR.US	AptarGroup Inc	20190426	109.71	111.65	109.7	111.42	138903	107.8504	up	up	correct
ATTO.US	Atento S.A	20190426	3.34	3.47	3.33	3.46	105447	17.3937	up	up	correct
ATUS.US	Altice USA Inc	20190426	23.4	23.5	23.17	23.32	3084169	23.32	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20190426	12.44	12.545	12.35	12.38	1531738	11.9944	down	up	incorrect
AUD.US	Audacy Inc	20190426	6.4	6.63	6.38	6.61	1147660	6.3909	up	up	correct
AUST.US	Austin Gold Corp.	20190426	16.62	16.62	16.62	16.62	614	16.62
AUY.US	Yamana Gold Inc	20190426	2.22	2.29	2.22	2.26	9760940	2.1669	up	up	correct
AVA.US	Avista Corporation	20190426	41.87	42.39	41.77	42.14	386116	37.86	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190426	8.02	8.08	7.98	8.01	69417	6.9409	down	down	correct
AVB.US	AvalonBay Communities Inc	20190426	201.43	201.46	199.63	200.52	340096	185.2427	down	down	correct
AVD.US	American Vanguard Corporation	20190426	16.05	16.57	16	16.5	33790	16.3128	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190426	14.87	14.94	14.79	14.91	105692	11.2817	up	up	correct
AVLR.US	Avalara Inc	20190426	55.76	58.105	55.19	57.92	413601	57.3748	up	up	correct
AVNS.US	Avanos Medical Inc	20190426	41.45	41.94	41	41.93	256781	41.93	up	up	correct
AVNT.US	Avient Corporation	20190426	27.23	27.82	27	27.72	643373	25.9209	up	up	correct
AVY.US	Avery Dennison Corporation	20190426	108.88	110.39	108.46	109.18	537860	104.1598	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190426	19.19	19.49	18.74	19.24	1362085	19.24	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190426	11.72	11.73	11.7	11.72	206345	9.7694
AWI.US	Armstrong World Industries Inc	20190426	88.06	88.41	87.63	87.74	653300	85.5415	down	up	incorrect
AWK.US	American Water Works Company Inc	20190426	107.18	107.94	106.76	106.88	606734	102.3853	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190426	5.94	5.97	5.93	5.97	248449	4.7575	up	up	correct
AWR.US	American States Water Company	20190426	70.34	70.74	69.64	69.81	140772	66.8443	down	down	correct
AX.US	Axos Financial Inc	20190426	31.89	32.72	31.865	32.64	141008	32.64	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190426	14.89	15.38	14.62	15.35	1642898	15.35	up	up	correct
AXP.US	American Express Company	20190426	116.59	117.73	116.1	117.6	2990619	113.4162	up	up	correct
AXR.US	AMREP Corporation	20190426	5.56	5.56	5.42	5.42	667	5.42	down	down	correct
AXS.US	PE	20190426	24.69	24.69	24.55	24.55	42162	21.3923	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190426	26.39	27.21	26.39	27.15	2461100	27.15	up	up	correct
AYI.US	Acuity Brands Inc	20190426	145.24	146.45	145.105	145.8	208915	144.259	up	up	correct
AYX.US	Alteryx Inc	20190426	85.57	87.24	84.49	86.76	660372	86.76	up	up	correct
AZO.US	AutoZone Inc	20190426	1023.29	1043.23	1023.29	1033.55	278528	1033.55	up	up	correct
AZRE.US	Azure Power Global Limited	20190426	11.62	11.71	11.5676	11.71	2998	11.71	up	up	correct
AZUL.US	Azul S.A	20190426	25.25	25.84	25.13	25.45	319394	25.45	up	up	correct
AZZ.US	AZZ Inc	20190426	46.58	47.09	46.455	46.88	54176	44.9754	up	up	correct
B.US	Barnes Group Inc	20190426	53.97	55.16	52.99	54.25	485502	52.2828	up	up	correct
BA.US	The Boeing Company	20190426	383.89	384	378.14	380.79	4259621	371.8713	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190426	187.88	188.74	185.51	187.09	9421120	187.09	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190426	13.63	13.7	13.6	13.6	22103	12.4064	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190426	58.84	59.11	58.69	58.99	765599	56.4993	up	down	incorrect
BAK.US	Braskem S.A	20190426	23.59	24.15	23.4	23.71	765378	20.2087	up	up	correct
BALY.US	Bally's Corporation	20190426	32.41	32.54	32.18	32.38	47248	32.38	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190426	47.7105	47.7899	47.502	47.7005	1576116	30.7787	down	up	incorrect
BANC.US	PE	20190426	25.9974	26.0343	25.91	25.91	4115	21.5046	down	down	correct
BAP.US	Credicorp Ltd	20190426	232.84	236.55	231.67	236.39	198780	208.4594	up	up	correct
BAX.US	Baxter International Inc	20190426	76.16	76.45	74.86	76.18	2408048	73.6863	up	down	incorrect
BB.US	BlackBerry Limited	20190426	9.1	9.21	9.05	9.19	4168055	9.19	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190426	7.81	8.21	7.61	7.86	874740	7.6122	up	up	correct
BBD.US	Banco Bradesco S.A	20190426	7.4959	7.5868	7.4504	7.5372	10173975	6.5557	up	up	correct
BBDC.US	Barings BDC Inc	20190426	9.86	9.9	9.85	9.9	119974	8.1485	up	up	correct
BBDO.US	Banco Bradesco S.A	20190426	7.84	7.88	7.78	7.85	3274	6.9401	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190426	14.6	14.6	14.53	14.545	9128	13.2409	down	down	correct
BBL.US	BHP Group	20190426	47.25	47.5	47.149	47.38	766405	39.1305	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190426	22.7	22.89	22.58	22.88	78866	19.7366	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190426	38.71	39.48	38.4249	39	21914	38.306	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190426	6	6.04	5.97	6.02	1835700	5.4154	up	up	correct
BBW.US	Build	20190426	5.74	5.74	5.55	5.59	67260	5.2641	down	down	correct
BBWI.US	Bath Body Works Inc	20190426	20.9158	21.3037	20.7461	21.1502	2658700	19.5425	up	up	correct
BBY.US	Best Buy Co. Inc	20190426	72.41	73.33	71.4	72.8	3032888	67.6802	up	up	correct
BC.US	PC	20190426	25.842	25.901	25.73	25.89	21258	22.6054	up	down	incorrect
BCC.US	Boise Cascade Company	20190426	26.8	27.61	26.59	27.58	271142	23.4009	up	up	correct
BCE.US	BCE Inc	20190426	44.58	44.817	44.44	44.7	540807	38.3304	up	up	correct
BCH.US	Banco de Chile	20190426	29.2	29.4	29.15	29.29	30305	27.0223	up	up	correct
BCO.US	The Brink's Company	20190426	77.81	80	77.8	79.52	582946	77.2841	up	up	correct
BCS.US	Barclays PLC	20190426	8.26	8.34	8.25	8.34	1713450	7.7353	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190426	8.07	8.07	8.03	8.06	256594	6.827	down	down	correct
BDC.US	Belden Inc	20190426	54.61	55.83	54.13	55	626681	54.3471	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190426	8.67	8.6925	8.64	8.65	584767	6.8834	down	down	correct
BDN.US	Brandywine Realty Trust	20190426	15.31	15.51	15.3	15.4	914981	13.2186	up	up	correct
BDX.US	Becton Dickinson and Company	20190426	238.51	239	236.055	238.12	806910	229.6379	down	down	correct
BE.US	Bloom Energy Corporation	20190426	12.57	12.59	12.1	12.3	782669	12.3	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190426	11.73	12	11.71	11.9	119883	7.6805	up	up	correct
BEN.US	Franklin Resources Inc	20190426	35.61	35.61	34.45	35.11	3660296	31.5322	down	down	correct
BERY.US	Berry Global Group Inc	20190426	57.64	58.41	57.5	58.24	673903	58.24	up	down	incorrect
BEST.US	BEST Inc	20190426	5.81	5.88	5.62	5.76	842300	5.76	down	down	correct
BF.US	B	20190426	52.88	53.59	52.7	53.59	611079	52.6076	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190426	128.08	128.44	127.1	128.15	109900	128.15	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20190426	13.78	13.81	13.72	13.75	125861	12.1226	down	down	correct
BFS.US	Saul Centers Inc	20190426	53.63	53.88	53.25	53.88	25054	47.1038	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190426	12.92	12.92	12.91	12.91	78987	11.6941	down	down	correct
BG.US	Bunge Limited	20190426	48.6	49.06	47.26	48.97	2298300	44.545	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190426	18.27	18.37	18.21	18.25	62445	14.247	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190426	9.05	9.29	9	9.12	68387	2.2268	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190426	12.35	12.37	12.1861	12.27	106562	10.1229	down	down	correct
BGS.US	B&G Foods Inc	20190426	24.65	25.18	24.55	25.08	1182360	20.5399	up	up	correct
BGSF.US	BGSF Inc	20190426	22.39	23.59	22.15	23.36	63635	20.9169	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190426	12.58	12.63	12.54	12.56	64761	10.4704	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190426	5.6	5.66	5.58	5.64	317082	4.7035	up	down	incorrect
BH.US	Biglari Holdings Inc	20190426	161.51	162.45	154.74	156	4937	156	down	down	correct
BHC.US	Bausch Health Companies Inc	20190426	23.89	24.06	23.6	23.8	2216062	23.8	down	down	correct
BHE.US	Benchmark Electronics Inc	20190426	26.93	27.48	26.93	27.38	314925	25.7086	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190426	13.38	13.47	13.38	13.43	75845	11.622	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190426	29.43	29.93	29.4235	29.89	153402	27.3124	up	up	correct
BHP.US	BHP Group	20190426	53.2	53.51	53.11	53.28	1181737	45.021	up	up	correct
BHR.US	PD	20190426	13.41	13.87	13.41	13.85	180091	3.6459	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190426	64.57	64.7	61.39	64.01	455516	64.01	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190426	11.05	11.1	11.05	11.1	75673	10.1433	up	down	incorrect
BIG.US	Big Lots Inc	20190426	38.14	38.39	37.92	38.08	596521	34.2959	down	down	correct
BIO.US	Bio	20190426	298.75	301.9	296.86	301.8	227356	301.8	up	up	correct
BIT.US	BlackRock Multi	20190426	16.75	16.8	16.71	16.8	119475	13.2819	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190426	27.55	27.77	27.18	27.68	906591	27.68	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190426	48.19	48.4599	47.51	48.43	5431462	45.0525	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190426	6.34	6.47	6.3	6.36	1452036	6.36	up	up	correct
BKE.US	The Buckle Inc	20190426	17.93	18.1	17.52	17.79	415871	12.7418	down	down	correct
BKH.US	Black Hills Corporation	20190426	72.38	72.86	72.08	72.16	187603	66.0277	down	down	correct
BKI.US	Black Knight Inc	20190426	55.99	56.67	55.99	56.66	415977	56.66	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190426	14.34	14.34	14.25	14.3	27337	12.657	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190426	5.93	5.96	5.9264	5.94	138833	5.009	up	down	incorrect
BKU.US	BankUnited Inc	20190426	35.37	36.36	35.12	36.2	1221540	33.5673	up	up	correct
BLD.US	TopBuild Corp	20190426	69.73	70.34	68.83	69.68	328431	69.68	down	down	correct
BLDR.US	Builders FirstSource Inc	20190426	13.79	14.01	13.66	13.94	727206	13.94	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190426	14.08	14.1	13.98	13.98	79732	12.3053	down	down	correct
BLK.US	BlackRock Inc	20190426	475.11	479.46	471.852	478.98	469042	447.8581	up	up	correct
BLL.US	Ball Corporation	20190426	59.03	59.86	59.03	59.7	968868	58.4017	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190426	14.85	14.9235	14.85	14.86	58141	12.2129	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190426	21.63	21.73	21.326	21.52	32369	17.9394	down	down	correct
BMA.US	Banco Macro S.A	20190426	41.9	42.855	40.2	40.82	669779	38.9094	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190426	37.97	38.1	37.62	37.7	48836	32.4368	down	down	correct
BMI.US	Badger Meter Inc	20190426	54.47	55.085	54.07	54.88	111856	53.4439	up	down	incorrect
BML.US	PL	20190426	22.1594	22.9164	22.1417	22.65	56871	20.1452	up	up	correct
BMO.US	Bank of Montreal	20190426	78.07	78.73	78.06	78.58	318712	69.5688	up	up	correct
BMY.US	Bristol	20190426	46.08	46.15	45.2647	45.89	13671840	42.4148	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190426	4.37	4.51	4.27	4.4	977655	4.4	up	up	correct
BNS.US	The Bank of Nova Scotia	20190426	54.1	54.56	54.02	54.55	527865	47.755	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190426	13.25	13.29	13.25	13.27	8953	11.7828	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190426	10.62	10.67	10.55	10.63	456146	8.9798	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190426	29.16	29.67	28.77	29.58	380599	29.58	up	up	correct
BORR.US	Borr Drilling Limited	20190426	3	3	2.81	3	535	30
BOX.US	Box Inc	20190426	20.17	20.54	20	20.45	1279337	20.45	up	up	correct
BP.US	BP p.l.c	20190426	43.56	43.6	43	43.31	5451082	36.4322	down	down	correct
BPMP.US	BP Midstream Partners LP	20190426	14.62	14.69	14.38	14.52	333856	10.9142	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190426	21.06	21.4929	20.54	21.04	258454	18.2307	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190426	117.24	117.98	116.7	117.93	438772	112.6717	up	up	correct
BRC.US	Brady Corporation	20190426	48.52	48.78	48.26	48.69	133578	46.5993	up	up	correct
BRFS.US	BRF S.A	20190426	7.73	7.735	7.53	7.69	5992598	7.69	down	down	correct
BRK.US	B	20190426	211.85	214.22	211.81	214.22	3155383	214.22	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190426	10.27	10.29	10.27	10.29	5524	8.795	up	up	correct
BRO.US	Brown & Brown Inc	20190426	31.46	31.7	31.18	31.68	794828	30.9816	up	up	correct
BRSP.US	Brightspire Capital Inc	20190426	15.58	15.7	15.46	15.65	146500	13.3102	up	up	correct
BRT.US	BRT Apartments Corp	20190426	14.12	14.15	14.04	14.14	11044	11.9242	up	up	correct
BRW.US	Voya Prime Rate Trust	20190426	4.82	4.84	4.81	4.81	255958	4.3467	down	down	correct
BRX.US	Brixmor Property Group Inc	20190426	17.96	18.13	17.85	18.05	1239400	15.9604	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190426	23.6	23.6	23.38	23.38	21286	20.4298	down	down	correct
BSAC.US	Banco Santander	20190426	28.73	28.875	28.51	28.65	314032	26.1319	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190426	11.2194	11.414	11.1999	11.2972	509503	9.6688	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190426	14.57	14.67	14.43	14.67	238315	13.8495	up	up	correct
BSM.US	Black Stone Minerals L.P	20190426	18.11	18.13	17.94	18.09	44694	14.2838	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190426	8.2	8.315	8.2	8.25	2722939	7.5905	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190426	34.2	34.2131	33.69	33.96	91644	27.4663	down	down	correct
BTA.US	BlackRock Long	20190426	12.02	12.19	11.96	12.15	26905	10.6788	up	down	incorrect
BTCM.US	BIT Mining Limited	20190426	11.74	11.76	11.19	11.28	16325	11.28	down	down	correct
BTI.US	British American Tobacco p.l.c	20190426	38.19	38.86	38.19	38.8	1180676	31.489	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190426	33.78	34.18	33.6537	33.98	35736	28.1603	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190426	22.47	22.5	22.47	22.47	73919	20.7164
BTU.US	Peabody Energy Corporation	20190426	29.36	30.37	29.36	30.36	658289	29.706	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190426	12.65	12.695	12.61	12.68	389801	10.5552	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190426	21.27	21.55	21.27	21.55	23702	18.2068	up	up	correct
BUR.US	Burford Capital Limited	20190426	22.99	22.99	22.97	22.97	22660	22.6018	down	down	correct
BURL.US	Burlington Stores Inc	20190426	175.87	176.07	171.26	173.86	1556200	173.86	down	down	correct
BV.US	BrightView Holdings Inc	20190426	16.02	16.235	15.93	16.16	176700	16.16	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190426	28.5	28.5	28	28.3	33000	28.0041	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190426	15.64	16.07	15.64	16.03	780438	16.0009	up	up	correct
BWA.US	BorgWarner Inc	20190426	41.98	42.635	41.53	42.52	1852496	40.527	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190426	11.03	11.05	10.9782	11.02	18940	9.1411	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190426	51.01	51.41	50.83	50.92	293100	49.0285	down	up	incorrect
BX.US	The Blackstone Group Inc	20190426	39.83	40.565	39.74	40.19	4102702	36.7705	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190426	25.03	25.57	24.61	25.22	132591	25.22	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190426	35.64	35.79	35.58	35.75	1090782	28.8402	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190426	13.32	13.326	13.225	13.28	192021	11.3114	down	down	correct
BXP.US	Boston Properties Inc	20190426	136.17	137.18	135.91	136.95	388612	124.822	up	up	correct
BY.US	Byline Bancorp Inc	20190426	19.73	19.84	19.52	19.75	56681	19.2707	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190426	31.5	31.5	29.58	30.54	1718773	30.3034	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190426	13.3	13.36	13.3	13.33	37190	11.8652	up	up	correct
BZH.US	Beazer Homes USA Inc	20190426	12.71	12.95	12.6512	12.91	242677	12.91	up	down	incorrect
C.US	PN	20190426	27.14	27.15	26.91	27.05	147988	27.05	down	down	correct
CAAP.US	Corporación América Airports S.A	20190426	7.68	7.82	7.65	7.7	81244	7.7	up	up	correct
CABO.US	Cable One Inc	20190426	1021.55	1040.9	1021.55	1033.37	53239	1017.4048	up	up	correct
CACI.US	CACI International Inc	20190426	188	190.2	187.17	189.51	102063	189.51	up	down	incorrect
CAE.US	CAE Inc	20190426	22.62	22.93	22.4	22.86	206304	22.562	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190426	23.24	23.38	23.15	23.37	84465	19.0986	up	up	correct
CAG.US	Conagra Brands Inc	20190426	31.03	31.17	30.775	30.99	5433306	28.5487	down	down	correct
CAH.US	Cardinal Health Inc	20190426	47.05	47.67	46.99	47.51	1746701	43.2061	up	up	correct
CAI.US	PB	20190426	25.435	25.47	25.315	25.315	3002	20.6706	down	down	correct
CAJ.US	Canon Inc	20190426	27.56	27.84	27.56	27.79	359533	24.9599	up	down	incorrect
CAL.US	Caleres Inc	20190426	26.88	27.24	26.67	26.99	396382	25.4874	up	up	correct
CALX.US	Calix Inc	20190426	6.9	7.09	6.84	7.08	252336	7.08	up	down	incorrect
CANG.US	Cango Inc	20190426	7.35	7.37	7.35	7.37	1333	6.088	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20190426	18.49	18.6117	18.3362	18.5	41855	13.3485	up	up	correct
CARS.US	Cars.com Inc	20190426	20.77	21.0085	20.55	20.9	798802	20.9	up	up	correct
CAT.US	Caterpillar Inc	20190426	136.56	139.03	135.89	139.03	5119376	130.8886	up	up	correct
CATO.US	The Cato Corporation	20190426	14.3	14.76	14.17	14.74	187751	13.1376	up	up	correct
CB.US	Chubb Limited	20190426	141.88	143.06	141.7053	142.98	1207765	134.9678	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190426	24.98	25.15	24.56	24.73	555693	23.1383	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190426	9.25	9.28	9.15	9.17	72006	7.5658	down	down	correct
CBL.US	PE	20190426	6.9	7.12	6.68	6.86	57636	6.86	down	down	correct
CBRE.US	CBRE Group Inc	20190426	51.4	51.8002	51.31	51.75	748836	51.75	up	down	incorrect
CBT.US	Cabot Corporation	20190426	45.35	46.01	45.05	45.96	237658	42.2024	up	up	correct
CBU.US	Community Bank System Inc	20190426	64.23	65.52	64.17	65.52	193298	61.0964	up	up	correct
CBX.US	NYSE LISTED TEST	20190426	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190426	19.59	19.61	19.31	19.43	190473	19.43	down	down	correct
CC.US	The Chemours Company	20190426	37.94	38.85	37.84	38.55	1286071	33.5789	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190426	123.5	124.7	123.04	124.01	1644469	113.7935	up	up	correct
CCJ.US	Cameco Corporation	20190426	11.22	11.3585	11.2	11.25	1227346	11.0811	up	down	incorrect
CCK.US	Crown Holdings Inc	20190426	57.83	58.76	57.46	58.28	955561	57.8309	up	up	correct
CCL.US	Carnival Corporation & plc	20190426	54.08	54.65	53.96	54.42	1794235	52.098	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190426	2.39	2.5	2.36	2.4	9929	2.4	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190426	4.99	5.2	4.99	5.09	41814	5.09	up	up	correct
CCS.US	Century Communities Inc	20190426	24.91	25.01	24.355	24.97	299028	24.8197	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190426	27.5	27.67	27.37	27.45	198092	23.3507	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190426	52.21	52.68	51.92	52.48	404500	52.48	up	up	correct
CDE.US	Coeur Mining Inc	20190426	3.57	3.74	3.57	3.73	2342821	3.73	up	up	correct
CDR.US	PC	20190426	21.81	22.1728	21.81	22.1	12853	17.9116	up	up	correct
CE.US	Celanese Corporation	20190426	108.24	109.58	107.84	108.56	573600	102.8091	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190426	34.19	34.73	34.19	34.53	12450	33.9333	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190426	25.5	25.5	25.5	25.5	481	23.3558
CEIX.US	CONSOL Energy Inc	20190426	33.5	34.11	33.05	34.08	104733	34.08	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190426	7.19	7.45	7.19	7.3146	2596	6.3788	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190426	62.25	62.8	62.25	62.55	34360	47.9443	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190426	8.5	8.5	8.3	8.32	569649	56.8008	down	down	correct
CEPU.US	Central Puerto S.A	20190426	7.57	7.9	7.51	7.58	257589	7.391	up	up	correct
CEQP.US	P	20190426	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190426	44.56	45.525	44.24	45.16	1758288	41.6209	up	up	correct
CFX.US	Colfax Corporation	20190426	29.16	29.78	29.14	29.69	1164299	29.69	up	up	correct
CFXA.US	Colfax Corporation	20190426	130.72	131.86	130.65	131.86	22600	119.215	up	up	correct
CGA.US	China Green Agriculture Inc	20190426	0.515	0.52	0.49	0.4993	84750	5.9916	down	down	correct
CGAU.US	Centerra Gold Inc	20190426	5.11	5.11	5.07	5.09	15100	4.9001	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190426	36.47	36.765	36.15	36.33	83389	32.6737	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190426	73.86	74.23	73.66	74.12	912688	71.7285	up	up	correct
CHE.US	Chemed Corporation	20190426	326.14	328.96	323.74	328.87	102689	326.1973	up	up	correct
CHGG.US	Chegg Inc	20190426	39.21	40.3	38.87	40.08	2660421	40.08	up	up	correct
CHH.US	Choice Hotels International Inc	20190426	82.63	83.04	82.39	82.96	200537	81.7756	up	up	correct
CHK.US	PD	20190426	55.07	56	54.9	55.985	6330	47.0631	up	up	correct
CHMI.US	PB	20190426	25.4243	25.5085	25.26	25.5085	10557	20.4579	up	up	correct
CHN.US	The China Fund Inc	20190426	21.28	21.32	21.21	21.22	43793	12.2288	down	down	correct
CHRA.US	Charah Solutions Inc	20190426	7	7.22	6.72	6.86	232094	6.86	down	down	correct
CHS.US	Chico's FAS Inc	20190426	3.73	3.76	3.555	3.66	3905410	3.2796	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190426	35.53	35.88	35.53	35.76	59810	31.8856	up	up	correct
CI.US	Cigna Corporation	20190426	157.11	161.16	157.03	160.94	2343911	158.0588	up	up	correct
CIA.US	Citizens Inc	20190426	6.94	6.99	6.85	6.93	53462	6.93	down	down	correct
CIB.US	Bancolombia S.A	20190426	52.86	52.86	52.19	52.67	222096	48.986	down	down	correct
CIEN.US	Ciena Corporation	20190426	39.15	39.215	38.1	38.22	1513150	38.22	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190426	2.69	2.69	2.67	2.68	89126	2.1919	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190426	3.65	3.7	3.63	3.68	3999350	3.0651	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190426	16.24	16.24	16.1357	16.17	91644	13.8617	down	down	correct
CIM.US	PD	20190426	25.74	25.78	25.69	25.69	25686	19.5075	down	down	correct
CINR.US	Ciner Resources LP	20190426	24.51	24.51	24.2	24.325	12149	21.4707	down	down	correct
CIO.US	PA	20190426	24.8385	24.8385	24.71	24.74	15163	20.9109	down	down	correct
CIR.US	CIRCOR International Inc	20190426	33.7	35.93	33.18	33.85	244892	33.85	up	up	correct
CIXX.US	CI Financial Corp	20190426	14.402	14.402	14.402	14.402	170	13.8954
CL.US	Colgate	20190426	69.58	71.495	69.48	71.3	5955955	67.2695	up	up	correct
CLB.US	Core Laboratories N.V	20190426	63.82	66.65	63.58	65.86	1204448	63.7526	up	up	correct
CLF.US	Cleveland	20190426	9.87	10.17	9.74	10.09	17724051	8.9328	up	up	correct
CLH.US	Clean Harbors Inc	20190426	73.65	74.38	73.65	74.24	312945	74.24	up	up	correct
CLI.US	Mack	20190426	22.92	23.09	22.73	22.94	248530	21.7329	up	up	correct
CLPR.US	Clipper Realty Inc	20190426	13.06	13.12	12.935	13.04	10982	11.4261	down	down	correct
CLR.US	Continental Resources Inc	20190426	48.35	48.568	47.135	47.79	2101175	47.051	down	down	correct
CLS.US	Celestica Inc	20190426	7.22	7.3	6.9	7.17	995607	7.17	down	down	correct
CLW.US	Clearwater Paper Corporation	20190426	19.99	20.31	19.875	20.23	143753	20.23	up	down	incorrect
CLX.US	The Clorox Company	20190426	155.82	157.76	155.14	157.56	1213287	148.3479	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190426	82.85	83.5	82.63	83.5	265335	73.1012	up	up	correct
CMA.US	Comerica Incorporated	20190426	77.27	78.15	76.73	77.75	1180116	68.0986	up	up	correct
CMC.US	Commercial Metals Company	20190426	17.3	17.475	17.18	17.27	1103721	16.3417	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190426	6.29	6.3024	6.08	6.11	252374	3.1992	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190426	682	689.3073	674.575	676.79	766266	676.79	down	down	correct
CMI.US	Cummins Inc	20190426	162.7	163.53	161.82	163.34	1223134	151.6436	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190426	8.5	8.59	8.46	8.57	456835	6.8816	up	up	correct
CMP.US	Compass Minerals International Inc	20190426	56.08	57.2919	55.65	57.21	199249	50.3605	up	down	incorrect
CMRE.US	PE	20190426	24.97	24.97	24.78	24.85	15262	19.9344	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190426	25.6682	25.6682	25.5378	25.5575	15077	22.0969	down	down	correct
CMSC.US	CMS Energy Corp	20190426	26.354	26.3657	26.1	26.2	22775	22.8632	down	down	correct
CMSD.US	CMS Energy Corp	20190426	25.97	26.04	25.919	25.94	103500	22.6217	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190426	4.72	4.8	4.64	4.7	94556	4.1436	down	down	correct
CNA.US	CNA Financial Corporation	20190426	44.69	45.39	44.6404	45.32	174109	38.7093	up	up	correct
CNC.US	Centene Corporation	20190426	50.5	52.67	50.39	52.63	10804700	52.63	up	up	correct
CNF.US	CNFinance Holdings Limited	20190426	6.0325	6.05	5.915	5.92	5835	5.92	down	down	correct
CNHI.US	CNH Industrial N.V	20190426	10.71	10.84	10.68	10.82	1037564	10.4157	up	up	correct
CNI.US	Canadian National Railway Company	20190426	93.82	94.63	93.55	94.62	522678	88.8936	up	up	correct
CNK.US	Cinemark Holdings Inc	20190426	41.09	41.77	41.025	41.53	899310	39.7797	up	up	correct
CNMD.US	CONMED Corporation	20190426	81.24	82.61	80.12	82.48	275078	80.6543	up	up	correct
CNNE.US	Cannae Holdings Inc	20190426	25.51	25.73	25.43	25.58	141913	25.58	up	up	correct
CNP.US	CenterPoint Energy Inc	20190426	30.71	30.88	30.46	30.47	2843401	27.8264	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190426	30.02	30.1	29.285	30.08	2344263	24.2807	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190426	5.46	5.6	5.43	5.54	267780	2.884	up	up	correct
CNS.US	Cohen & Steers Inc	20190426	48.32	49.1	48.01	48.98	175797	43.1192	up	up	correct
CNX.US	CNX Resources Corporation	20190426	10.27	10.585	10.26	10.49	2605581	10.49	up	up	correct
CO.US	Global Cord Blood Corporation	20190426	6.67	6.76	6.53	6.67	23743	6.67
COE.US	China Online Education Group	20190426	5.95	6	5.7	5.99	6748	5.99	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190426	26.8	27.08	26.26	26.66	12312500	25.2231	down	down	correct
COLD.US	Americold Realty Trust	20190426	32.08	32.35	32.02	32.31	3916757	30.434	up	up	correct
COO.US	The Cooper Companies Inc	20190426	283.45	288.4	280.43	288.3	352348	288.1766	up	up	correct
COP.US	ConocoPhillips	20190426	63.58	63.6521	62.08	62.78	9216774	57.5233	down	down	correct
COR.US	CoreSite Realty Corporation	20190426	110.53	110.58	106.905	109.49	551070	98.1618	down	down	correct
CORR.US	PA	20190426	25.36	25.41	25.3398	25.3541	13428	20.0457	down	down	correct
COTY.US	Coty Inc	20190426	11.18	11.28	11.14	11.26	11615510	10.7805	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190426	222.07	222.82	221.09	222.02	1192210	41.2948	down	down	correct
CPA.US	Copa Holdings S.A	20190426	77.64	80.19	77.64	79.63	239200	77.3676	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190426	9.76	9.88	9.33	9.4173	2018	7.4042	down	down	correct
CPB.US	Campbell Soup Company	20190426	38.24	38.66	38.09	38.64	1568080	35.7731	up	up	correct
CPE.US	Callon Petroleum Company	20190426	7.72	7.78	7.36	7.49	670842	74.9	down	down	correct
CPF.US	Central Pacific Financial Corp	20190426	29.56	30	29.47	30	105077	26.8597	up	up	correct
CPG.US	Crescent Point Energy Corp	20190426	3.99	4.0076	3.825	4	4245536	3.9103	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190426	92.58	93.345	91.675	92.19	55373	87.916	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190426	12.38	12.64	12.32	12.5	792357	11.1945	up	up	correct
CPRI.US	Capri Holdings Limited	20190426	44.43	45	44.12	44.67	1427700	44.67	up	up	correct
CPS.US	Cooper	20190426	50.9	51.51	49.62	50.94	261429	50.94	up	up	correct
CPT.US	Camden Property Trust	20190426	100.17	100.86	99.78	100.67	269226	92.6149	up	up	correct
CR.US	Crane Co	20190426	86.4	87.115	85.65	86.95	138646	81.9513	up	up	correct
CRD.US	B	20190426	8.72	8.84	8.52	8.81	10413	8.2518	up	up	correct
CRH.US	CRH plc	20190426	32.76	32.97	32.65	32.81	355497	30.8773	up	up	correct
CRI.US	Carter's Inc	20190426	106.43	107.235	105.74	106.73	670602	102.9696	up	up	correct
CRK.US	Comstock Resources Inc	20190426	6.52	6.59	6.36	6.38	181329	6.38	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190426	140.24	142.77	139.71	142.73	500724	142.73	up	up	correct
CRM.US	salesforce.com inc	20190426	162.42	166.06	161.28	165.96	3343064	165.96	up	up	correct
CRS.US	Carpenter Technology Corporation	20190426	49.96	50.025	48.97	49.92	616270	46.502	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190426	12.95	12.95	12.6225	12.72	11080	9.7622	down	down	correct
CRY.US	CryoLife Inc	20190426	29.49	29.94	29.27	29.86	118274	29.86	up	down	incorrect
CS.US	Credit Suisse Group AG	20190426	13.37	13.43	13.34	13.41	1548125	12.6375	up	down	incorrect
CSAN.US	W	20190426	45.89	46.29	45.54	45.57	797300	45.1627	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20190426	137.53	140.03	137.32	139.95	408623	134.9262	up	up	correct
CSLT.US	Castlight Health Inc	20190426	3.7	3.76	3.66	3.72	519033	3.72	up	up	correct
CSR.US	PC	20190426	25.08	25.08	25	25.05	2249	21.7971	down	down	correct
CSTM.US	Constellium SE	20190426	9.63	9.82	9.585	9.78	1437003	9.78	up	up	correct
CSU.US	Capital Senior Living Corporation	20190426	4.25	4.3801	4.2101	4.25	14467	59.8592
CSV.US	Carriage Services Inc	20190426	18.89	18.98	18.63	18.69	63842	18.0258	down	down	correct
CTA.US	PB	20190426	103.1	103.1	103.1	103.1	670	92.9561
CTBB.US	Qwest Corp. NT	20190426	22.79	22.84	22.71	22.77	116539	19.0336	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190426	23.72	23.87	23.72	23.76	77029	19.8335	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190426	11.04	11.27	10.6	10.84	70017	10.84	down	down	correct
CTLT.US	Catalent Inc	20190426	44.62	45.26	44.62	45.01	1026831	45.01	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190426	10.28	10.36	10.28	10.3	1489283	10.3	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190426	9.57	9.64	9.57	9.6	18225	36.8964	up	up	correct
CTRA.US	Coterra Energy Inc	20190426	26.8	27.08	26.26	26.66	12312500	24.2807	down	down	correct
CTS.US	CTS Corporation	20190426	29.74	30.72	29.39	30.01	238376	29.5489	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190426	9.66	9.95	9.63	9.89	246077	8.5889	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190426	24.25	24.43	24.19	24.23	51530	21.932	down	down	correct
CUBE.US	CubeSmart	20190426	31.45	31.995	30.955	31.9	1537650	28.9423	up	up	correct
CUBI.US	PF	20190426	25.5	25.698	25.5	25.698	1033	21.7421	up	up	correct
CUK.US	Carnival Corporation & plc	20190426	53.27	53.83	53.2	53.6	194482	51.2099	up	up	correct
CULP.US	Culp Inc	20190426	20.74	20.98	20.45	20.74	18152	19.0998
CURO.US	CURO Group Holdings Corp	20190426	12.44	12.89	12.44	12.68	171018	12.0625	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190426	9.49	9.565	9.42	9.54	962403	34.934	up	up	correct
CVA.US	Covanta Holding Corporation	20190426	17.42	17.951	17.42	17.86	1071272	15.9468	up	down	incorrect
CVEO.US	Civeo Corporation	20190426	2.15	2.22	2.01	2.17	380319	26.04	up	down	incorrect
CVI.US	CVR Energy Inc	20190426	36.2789	36.2868	34.9652	36.1127	866087	27.7934	down	down	correct
CVNA.US	Carvana Co	20190426	66.66	70	66.15	69.58	1222863	69.58	up	up	correct
CVS.US	CVS Health Corporation	20190426	53.23	53.62	52.93	53.53	9084458	49.7719	up	up	correct
CVX.US	Chevron Corporation	20190426	118.4	118.5	115.65	117.1	11626680	102.2073	down	down	correct
CW.US	Curtiss	20190426	113.48	115.02	113.03	114.73	229384	112.8231	up	up	correct
CWEN.US	Clearway Energy Inc	20190426	15.99	16.14	15.9111	16.12	380337	14.2869	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190426	15.44	15.67	15.4055	15.61	117942	13.7401	up	up	correct
CWH.US	Camping World Holdings Inc	20190426	13.72	14.83	13.6141	14.82	1073691	12.696	up	up	correct
CWK.US	Cushman & Wakefield plc	20190426	19.2	19.66	19.1158	19.56	710709	19.56	up	up	correct
CWT.US	California Water Service Group	20190426	50.1	50.63	49.63	49.79	359024	47.6244	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190426	4.6	4.65	4.58	4.61	7024173	4.4939	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190426	5.24	5.24	5.16	5.17	99644	4.547	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190426	9.41	9.42	9.33	9.37	9708	8.2331	down	down	correct
CXP.US	Columbia Property Trust Inc	20190426	22.76	22.85	22.43	22.78	488148	17.8016	up	up	correct
CXW.US	CoreCivic Inc	20190426	20.42	20.64	20.3	20.56	252498	18.4226	up	up	correct
CYD.US	China Yuchai International Limited	20190426	16.84	17.25	16.65	16.92	20247	13.7553	up	up	correct
CYH.US	Community Health Systems Inc	20190426	3.62	3.72	3.49	3.67	1495418	3.67	up	up	correct
CZZ.US	Cosan Limited	20190426	12.07	12.2	11.91	12.16	541475	11.4101	up	up	correct
D.US	Dominion Energy Inc	20190426	76.81	77.3	76.66	76.79	1702397	68.7453	down	down	correct
DAC.US	Danaos Corporation	20190426	0.7	0.8	0.7	0.7942	4682	10.8767	up	up	correct
DAL.US	Delta Air Lines Inc	20190426	56.56	57.47	56.48	57.11	3714139	55.6057	up	up	correct
DAN.US	Dana Incorporated	20190426	19.26	19.59	19.05	19.58	1203349	18.761	up	up	correct
DAR.US	Darling Ingredients Inc	20190426	20.99	21.04	20.82	21	789866	21	up	up	correct
DAVA.US	Endava plc	20190426	32.35	33.28	30.18	31.37	202570	31.37	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190426	8.14	8.22	8.08	8.19	4818042	8.0503	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190426	12.67	12.74	12.38	12.69	1181568	12.69	up	up	correct
DBI.US	Designer Brands Inc	20190426	21.36	21.76	21.01	21.51	3314495	20.257	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190426	20	20.19	19.984	20.18	51851	16.4834	up	up	correct
DBRG.US	PJ	20190426	20.2609	20.3	19.91	20.1	43124	16.7838	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190426	8.97	9.02	8.9	9.01	27512	7.463	up	down	incorrect
DCI.US	Donaldson Company Inc	20190426	52.49	53.29	52.32	53.25	269843	51.0141	up	up	correct
DCM.US	NTT DOCOMO INC	20190426	8720	8850	8720	8750	273400	8750	up	down	incorrect
DCO.US	Ducommun Incorporated	20190426	40.02	40.69	40.02	40.34	57134	40.34	up	up	correct
DCP.US	PC	20190426	24.72	24.81	24.72	24.81	7423	19.3207	up	up	correct
DD.US	DuPont de Nemours Inc	20190426	37.5	38.07	37.43	38	3664238	76.6242	up	up	correct
DDD.US	3D Systems Corporation	20190426	10.83	10.87	10.675	10.84	1047876	10.84	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190426	13.84	13.85	13.651	13.7925	20977	10.8554	down	up	incorrect
DDS.US	Dillard's Inc	20190426	67	69.76	66.94	69.16	259166	67.3319	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190426	26.37	26.46	26.28	26.3156	5640	21.7482	down	down	correct
DE.US	Deere & Company	20190426	162.83	165.03	161.61	165.01	988508	158.771	up	up	correct
DEA.US	Easterly Government Properties Inc	20190426	17.82	17.96	17.8	17.91	287592	15.7133	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190426	154.75	155.55	153.3	155.17	208698	155.17	up	up	correct
DEI.US	Douglas Emmett Inc	20190426	41.18	41.29	41	41.23	1495318	37.9056	up	up	correct
DELL.US	Dell Technologies Inc	20190426	66.06	66.65	64.78	65.36	1529726	33.1272	down	down	correct
DEO.US	Diageo plc	20190426	166.03	166.71	165.7	166.48	246827	156.6768	up	up	correct
DESP.US	Despegar.com Corp	20190426	13.99	14.43	13.99	14.25	233898	14.25	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190426	9.88	9.89	9.8035	9.86	56315	8.0399	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190426	15.18	15.37	15.14	15.35	62528	15.35	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190426	24.4	24.4499	24.3	24.36	31302	20.2583	down	down	correct
DFS.US	Discover Financial Services	20190426	79.09	81.535	78.3604	81.19	3190361	76.1688	up	up	correct
DG.US	Dollar General Corporation	20190426	31.2075	31.4925	30.9475	31.315	1432564	122.7988	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190426	94.4	95.37	94.06	95.34	1040864	90.6223	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190426	3.05	3.08	3.0499	3.06	270450	2.4286	up	up	correct
DHI.US	D.R. Horton Inc	20190426	44.29	44.33	43.66	44	5502047	42.678	down	down	correct
DHT.US	DHT Holdings Inc	20190426	5.11	5.2	5	5.2	1273912	3.9499	up	up	correct
DHX.US	DHI Group Inc	20190426	2.89	2.99	2.87	2.93	144602	2.93	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190426	17.86	17.9735	17.8	17.9	64290	15.1288	up	up	correct
DIN.US	Dine Brands Global Inc	20190426	94.05	95.15	91.17	93.69	426775	86.8009	down	down	correct
DIS.US	The Walt Disney Company	20190426	138.7	140.04	137.51	139.92	14167590	138.2306	up	down	incorrect
DK.US	Delek US Holdings Inc	20190426	38.17	38.17	36.96	37.95	749810	35.1567	down	down	correct
DKL.US	Delek Logistics Partners LP	20190426	32.61	32.61	31.82	31.95	67843	23.6627	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190426	38.13	38.55	37.69	38.31	2102430	34.2303	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190426	63.9	64.4	63.83	64.38	235300	62.3532	up	up	correct
DLNG.US	PB	20190426	19.3201	19.545	19.32	19.42	3635	14.4713	up	up	correct
DLX.US	Deluxe Corporation	20190426	43.36	45.31	43.17	44.32	735856	40.3327	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190426	12.97	13.09	12.97	13.07	50684	11.5888	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190426	20.87	20.87	20.775	20.8423	33320	16.1953	down	down	correct
DNOW.US	NOW Inc	20190426	14.93	15.09	14.75	14.97	471332	14.97	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190426	11.56	11.66	11.56	11.59	246673	9.6123	up	up	correct
DOC.US	Physicians Realty Trust	20190426	18.33	18.36	18.16	18.32	986702	16.036	down	down	correct
DOOR.US	Masonite International Corporation	20190426	50.32	50.96	49.98	50.74	140827	50.74	up	up	correct
DOV.US	Dover Corporation	20190426	96.34	97.21	96.27	97.03	755552	92.6484	up	down	incorrect
DOW.US	Dow Inc	20190426	55.3	55.6	54.95	55.25	4009795	47.5614	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190426	14.81	14.93	14.8	14.93	76825	11.2676	up	up	correct
DPZ.US	Domino's Pizza Inc	20190426	276.45	279.39	272.73	273.43	606627	266.99	down	down	correct
DQ.US	Daqo New Energy Corp	20190426	37.32	37.97	36.93	37.38	1198920	7.476	up	up	correct
DRD.US	DRDGOLD Limited	20190426	1.95	1.9597	1.92	1.95	19023	1.6923
DRE.US	Duke Realty Corporation	20190426	30.98	31.03	30.75	30.9	1429035	28.8667	down	down	correct
DRI.US	Darden Restaurants Inc	20190426	120.15	121.88	119.48	121.62	1565921	115.793	up	up	correct
DRQ.US	Dril	20190426	43.28	43.72	42.26	43.51	439545	43.51	up	up	correct
DS.US	PD	20190426	24.5501	24.938	24.5501	24.938	800	21.9301	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190426	20.21	20.29	20.08	20.11	204040	15.3561	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190426	7.71	7.78	7.7	7.72	114229	6.8097	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190426	10.77	10.78	10.74	10.77	167433	8.8103
DSX.US	PB	20190426	24.1213	24.2	23.83	24.0299	12193	19.5752	down	down	correct
DTE.US	DTE Energy Company	20190426	124.72	125.58	124.14	124.34	764968	97.1986	down	down	correct
DTF.US	DTF Tax	20190426	13.44	13.4946	13.44	13.48	8432	12.368	up	up	correct
DTLA.US	P	20190426	21.7756	21.7756	21.7756	21.7756	611	21.7756
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190426	25.23	25.23	25.05	25.09	11969	21.8716	down	down	correct
DTY.US	DTE Energy Company	20190426	26.56	26.62	26.47	26.54	23547	22.6949	down	down	correct
DUK.US	PA	20190426	25.85	25.94	25.8	25.93	352488	22.5328	up	up	correct
DUKB.US	Duke Energy Corp	20190426	25.77	25.85	25.72	25.74	27258	22.3183	down	down	correct
DVA.US	DaVita Inc	20190426	54.15	55.71	53.63	55.61	1257924	55.61	up	up	correct
DVD.US	Dover Motorsports Inc	20190426	2.17	2.17	2.13	2.15	11065	1.8924	down	down	correct
DVN.US	Devon Energy Corporation	20190426	33.16	33.33	32.26	32.69	4967914	29.1711	down	up	incorrect
DXC.US	DXC Technology Company	20190426	64.34	65.33	64.34	65	827556	62.6663	up	up	correct
DY.US	Dycom Industries Inc	20190426	48.32	48.83	47.66	48.75	261008	48.75	up	down	incorrect
E.US	Eni S.p.A	20190426	34.34	34.39	34.06	34.19	142075	28.2143	down	down	correct
EAF.US	GrafTech International Ltd	20190426	11.68	11.99	11.53	11.74	1187846	11.2879	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190426	25	25.05	24.9	24.9	28345	23.4705	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190426	11.82	11.94	11.79	11.94	38840	8.9512	up	up	correct
EAT.US	Brinker International Inc	20190426	43.19	44.78	43.19	44.76	1399083	43.0503	up	up	correct
EB.US	Eventbrite Inc	20190426	23.02	23.44	22.79	23	778940	23	down	down	correct
EBF.US	Ennis Inc	20190426	19.97	20.58	19.97	20.5	62034	18.2035	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190426	8.48	8.545	8.37	8.39	220366	7.2966	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190426	54	54	53.13	53.47	270591	53.47	down	down	correct
EC.US	Ecopetrol S.A	20190426	18.74	18.92	18.505	18.58	1328689	16.1423	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190426	17.04	17.23	17.04	17.16	850536	12.2051	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190426	26.1	26.28	25.98	26.0379	5198	21.2398	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190426	25.4	25.4	25.4	25.4	1179	22.539
ECL.US	Ecolab Inc	20190426	184.06	184.9	182.87	184.89	793596	180.2571	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190426	11.19	11.36	11.1	11.31	152204	11.31	up	up	correct
ECVT.US	Ecovyst Inc	20190426	15.52	15.74	15.43	15.52	58329	11.0277
ED.US	Consolidated Edison Inc	20190426	85.37	85.9	84.87	84.97	3038703	76.5277	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190426	6.59	6.6	6.545	6.56	202847	5.3531	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190426	13.37	13.4028	13.25	13.27	91932	9.5921	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190426	12.74	12.7766	12.69	12.71	77306	9.446	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190426	17.55	18.33	16.55	17.15	95955	17.15	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190426	92.91	95.94	92.91	94.54	21086440	9.454	up	up	correct
EEA.US	The European Equity Fund Inc	20190426	8.98	8.99	8.92	8.98	4277	8.2544
EEX.US	Emerald Holding Inc	20190426	14.33	14.37	13.89	14.07	75969	13.6582	down	down	correct
EFL.US	Eaton Vance Floating	20190426	9.295	9.34	9.25	9.26	59545	8.0801	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190426	13.3	13.39	13.3	13.31	93173	11.0923	up	up	correct
EFT.US	Eaton Vance Floating	20190426	13.58	13.63	13.58	13.6	97228	11.4274	up	down	incorrect
EFX.US	Equifax Inc	20190426	124.99	125.36	123.98	125.26	330081	122.1409	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190426	13.15	13.15	13.1	13.1	5101	11.9207	down	down	correct
EGHT.US	8x8 Inc	20190426	23.5	23.79	23.42	23.53	1191897	23.53	up	up	correct
EGO.US	Eldorado Gold Corporation	20190426	4.17	4.37	4.17	4.31	1525099	4.31	up	up	correct
EGP.US	EastGroup Properties Inc	20190426	113.24	113.82	112.4	112.93	194556	106.435	down	down	correct
EGY.US	VAALCO Energy Inc	20190426	2.56	2.56	2.41	2.49	231565	2.49	down	down	correct
EHC.US	Encompass Health Corporation	20190426	63.54	66.11	62.58	65.55	2175869	62.9474	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190426	9.73	9.73	9.62	9.62	58402	7.7454	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190426	9.64	9.79	9.64	9.75	70627	9.0033	up	down	incorrect
EIG.US	Employers Holdings Inc	20190426	44.6	44.99	43.72	44.17	208367	41.1279	down	down	correct
EIX.US	Edison International	20190426	64.12	64.44	63.41	63.56	1262756	57.1619	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190426	170.99	172.755	170.46	172.5	819943	168.9141	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190426	31.63	32.73	31.4	32.72	5052664	32.72	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190426	24.92	24.94	24.87	24.94	9170	22.1524	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190426	11.88	12.86	11.75	12.69	1290833	12.69	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190426	10.12	10.265	9.93	9.95	1268286	4.3009	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190426	116.02	117.29	115.735	116.67	517526	55.3378	up	up	correct
ELVT.US	Elevate Credit Inc	20190426	4.45	4.515	4.38	4.41	206335	4.41	down	down	correct
ELY.US	Callaway Golf Company	20190426	17.11	17.45	16.99	17.41	705574	17.3607	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190426	13.86	13.88	13.835	13.85	160048	10.9964	down	down	correct
EME.US	EMCOR Group Inc	20190426	81.05	81.05	79.77	79.84	550038	78.9568	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190426	15.43	15.5	15.37	15.4	23175	12.4039	down	down	correct
EMN.US	Eastman Chemical Company	20190426	79.5	80.97	76.45	80.21	2193837	73.305	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190426	9.46	9.535	9.44	9.52	28210	36.7431	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190426	25	25.07	24.91	25.03	5823	23.0387	up	up	correct
EMR.US	Emerson Electric Co	20190426	71.46	71.73	71.14	71.72	2175123	66.5824	up	up	correct
ENB.US	Enbridge Inc	20190426	37.81	37.81	37.165	37.4	3565895	31.0693	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190426	26.22	26.22	25.97	26.14	35921	23.3889	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190426	13.7	13.89	13.7	13.75	659081	10.0745	up	up	correct
ENIA.US	Enel Américas S.A	20190426	8.86	9.03	8.76	8.84	895598	7.7019	down	up	incorrect
ENIC.US	Enel Chile S.A	20190426	5.03	5.1	5.03	5.07	87475	4.2231	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190426	24.84	24.84	24.8	24.8295	3806	21.6845	down	down	correct
ENLC.US	EnLink Midstream LLC	20190426	11.96	12.01	11.65	11.78	2731870	8.7905	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190426	26.12	26.2	25.95	26.06	18269	23.7628	down	down	correct
ENR.US	PA	20190426	101.51	102.69	101.51	102.69	2188	83.4648	up	up	correct
ENS.US	EnerSys	20190426	68.81	69.53	68.23	69.05	252078	67.2345	up	up	correct
ENV.US	Envestnet Inc	20190426	71.05	71.24	70.63	70.98	141436	70.98	down	down	correct
ENVA.US	Enova International Inc	20190426	28.64	31.95	28.04	30.32	1140011	30.32	up	up	correct
ENZ.US	Enzo Biochem Inc	20190426	3.5	3.5	3.39	3.42	175308	3.42	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20190426	5.22	5.25	5.1974	5.24	99733	4.0098	up	down	incorrect
EOG.US	EOG Resources Inc	20190426	101.47	102.14	97.08	97.88	4380457	90.1706	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190426	14.98	15	14.9	15	64762	12.4549	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190426	16.99	17	16.88	16.91	111754	14.2448	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190426	21.65	21.85	21.65	21.85	36423	19.7059	up	up	correct
EP.US	PC	20190426	50.85	50.85	50.85	50.85	0	50.85
EPAC.US	Enerpac Tool Group Corp	20190426	25.48	25.91	25.33	25.86	107919	25.7158	up	up	correct
EPAM.US	EPAM Systems Inc	20190426	176.03	178	176.03	176.59	202545	176.59	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190426	41.32	41.65	41.15	41.42	380419	40.6047	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190426	28.97	29.38	28.91	29.36	3018767	23.5644	up	up	correct
EPR.US	PG	20190426	24.36	24.49	24.35	24.49	10643	20.8055	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190426	20.04	20.37	19.76	20.33	376915	18.1462	up	up	correct
EQC.US	PD	20190426	26.74	26.83	26.71	26.82	4000	23.3477	up	up	correct
EQNR.US	Equinor ASA	20190426	22.51	22.53	22.26	22.39	795064	19.9775	down	down	correct
EQR.US	Equity Residential	20190426	76.37	76.58	75.86	76.2	836837	69.8872	down	down	correct
EQS.US	Equus Total Return Inc	20190426	1.78	1.78	1.78	1.78	384	1.78
EQT.US	EQT Corporation	20190426	20.4	21.38	20.14	20.99	6193809	20.7324	up	up	correct
ERF.US	Enerplus Corporation	20190426	9.33	9.33	9.06	9.16	824470	8.5755	down	down	correct
ERJ.US	Embraer S.A	20190426	19.51	19.8	19.48	19.69	734608	19.69	up	up	correct
ES.US	Eversource Energy	20190426	71.49	71.78	70.95	71.02	1098062	65.8796	down	down	correct
ESE.US	ESCO Technologies Inc	20190426	71.36	72.36	71.36	72.16	73604	71.4958	up	up	correct
ESGC.US	Eros STX Global Corporation	20190426	8.7	9.04	8.6	8.76	291770	8.76	up	down	incorrect
ESI.US	Element Solutions Inc	20190426	10.76	10.97	10.65	10.91	3037500	10.7465	up	up	correct
ESNT.US	Essent Group Ltd	20190426	46.57	46.79	46.09	46.62	381384	44.8827	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190426	15.45	15.62	15.38	15.58	612780	14.7038	up	up	correct
ESS.US	Essex Property Trust Inc	20190426	279.99	283.1	278.77	281.43	288410	260.4657	up	up	correct
ESTC.US	Elastic N.V	20190426	84.27	87.25	83.64	86.55	453125	86.55	up	up	correct
ESTE.US	Earthstone Energy Inc	20190426	7.29	7.29	6.98	7	80997	7	down	down	correct
ETB.US	Eaton Vance Tax	20190426	15.8	15.82	15.71	15.82	47532	12.8858	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190426	19.75	20.18	19.61	20.16	209200	16.9824	up	up	correct
ETG.US	Eaton Vance Tax	20190426	16.02	16.04	15.9479	16.03	122348	13.1339	up	up	correct
ETI.US	P	20190426	10.8	10.8	10.8	10.8	191912	5.9144
ETJ.US	Eaton Vance Risk	20190426	9.44	9.45	9.401	9.41	144377	7.7236	down	down	correct
ETN.US	Eaton Corporation plc	20190426	83.96	84.02	83.07	83.77	2454819	77.5369	down	down	correct
ETO.US	Eaton Vance Tax	20190426	24.42	24.48	24.29	24.42	35613	19.8253
ETR.US	Entergy Corporation	20190426	95.61	96.16	95.06	95.13	1651980	86.2568	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190426	21.42	21.54	21.2	21.53	1036247	16.4649	up	up	correct
ETV.US	Eaton Vance Tax	20190426	15.55	15.55	15.42	15.51	180100	12.2263	down	up	incorrect
ETW.US	Eaton Vance Tax	20190426	9.96	9.98	9.92	9.97	371524	8.0956	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190426	20.39	20.54	20.37	20.54	18391	18.4911	up	up	correct
ETY.US	Eaton Vance Tax	20190426	11.88	11.97	11.8209	11.91	300814	9.6626	up	up	correct
EURN.US	Euronav NV	20190426	9.4	9.4	9.26	9.35	408441	7.677	down	down	correct
EVA.US	Enviva Partners LP	20190426	32.77	32.77	32.46	32.62	48737	26.8564	down	down	correct
EVC.US	Entravision Communications Corporation	20190426	2.75	2.94	2.75	2.89	322140	2.5219	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190426	6.34	6.36	6.33	6.34	139819	5.3332
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190426	12.8955	12.9455	12.8955	12.9412	11383	10.5003	up	up	correct
EVH.US	Evolent Health Inc	20190426	13.66	13.755	13.45	13.67	870766	13.67	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190426	12.14	12.14	12.09	12.12	70336	10.8022	down	down	correct
EVR.US	Evercore Inc	20190426	96.36	97.48	95.61	96.69	524763	89.7148	up	up	correct
EVRG.US	Evergy Inc	20190426	57.5	57.99	57.06	57.16	1370554	52.0594	down	down	correct
EVRI.US	Everi Holdings Inc	20190426	10.33	10.4199	10.08	10.22	741090	10.22	down	up	incorrect
EVT.US	Eaton Vance Tax	20190426	23.39	23.45	23.26	23.31	149303	19.1621	down	down	correct
EVTC.US	EVERTEC Inc	20190426	30.37	30.88	30.35	30.81	228404	30.3166	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190426	175.36	177.06	174.04	176.12	3854142	58.7067	up	up	correct
EXD.US	Eaton Vance Tax	20190426	9.67	9.67	9.64	9.64	56995	8.0009	down	down	correct
EXG.US	Eaton Vance Tax	20190426	8.29	8.34	8.28	8.31	550425	6.8353	up	up	correct
EXK.US	Endeavour Silver Corp	20190426	2.17	2.27	2.17	2.25	834888	2.25	up	up	correct
EXP.US	Eagle Materials Inc	20190426	89.1	90.98	88.71	90.89	325916	89.9797	up	up	correct
EXPR.US	Express Inc	20190426	3.56	3.65	3.5	3.59	1715862	3.59	up	up	correct
EXR.US	Extra Space Storage Inc	20190426	102.44	104.03	101.77	103.56	1107670	94.9484	up	down	incorrect
EXTN.US	Exterran Corporation	20190426	15.38	15.52	14.95	14.99	208700	14.99	down	down	correct
FAF.US	First American Financial Corporation	20190426	57.49	58.29	57.2	57.88	469078	53.1826	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190426	34.86	35.16	34.63	35.16	271898	34.6008	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190426	52.17	52.465	51.75	52.36	2202014	50.52	up	up	correct
FBK.US	FB Financial Corporation	20190426	36.52	36.74	36.225	36.56	40149	35.4848	up	up	correct
FBP.US	First BanCorp	20190426	11.11	11.3	11.11	11.28	838742	10.5768	up	up	correct
FC.US	Franklin Covey Co	20190426	28.44	28.98	28.44	28.95	14633	28.95	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190426	13.46	13.51	13.36	13.47	274385	12.1491	up	up	correct
FCN.US	FTI Consulting Inc	20190426	84.31	85.82	83.25	85.25	374157	85.25	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190426	28.36	28.43	28.08	28.29	282434	25.1526	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190426	25.38	25.65	25.38	25.65	2000	21.7096	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190426	12.12	12.15	12.1	12.13	19310	9.5003	up	up	correct
FCX.US	Freeport	20190426	12.26	12.69	12.23	12.5	23605250	12.2496	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190426	14.52	14.8	14.46	14.8	74110	12.1306	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190426	27.07	27.89	26.9	27.75	310048	26.8523	up	up	correct
FDS.US	FactSet Research Systems Inc	20190426	267.28	271.44	267.18	271.12	222342	264.007	up	up	correct
FDX.US	FedEx Corporation	20190426	185.24	186.54	182.885	184.04	3638176	177.193	down	up	incorrect
FE.US	FirstEnergy Corp	20190426	41.29	41.68	41.29	41.48	2819837	37.0626	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190426	2.06	2.07	2.06	2.06	21209	1.9669
FEI.US	First Trust MLP and Energy Income Fund	20190426	11.75	11.84	11.75	11.83	124879	9.0798	up	up	correct
FENG.US	Phoenix New Media Limited	20190426	4.28	4.29	4.2	4.27	99170	0.2881	down	up	incorrect
FERG.US	Ferguson plc	20190426	69.9	69.9	69.9	69.9	100	65.1727
FET.US	Forum Energy Technologies Inc	20190426	5.32	6.3995	5.32	6.13	3147048	122.6	up	up	correct
FF.US	FutureFuel Corp	20190426	14.35	14.62	14.32	14.61	48929	8.8304	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190426	15.5	15.5	15.31	15.42	31517	12.6646	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190426	19.19	19.35	19.14	19.25	104847	16.0424	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190426	6.2749	6.305	6.2749	6.305	13346	4.9074	up	down	incorrect
FHI.US	Federated Hermes Inc	20190426	30.7	31.735	29.97	31.09	2445698	26.9931	up	up	correct
FICO.US	Fair Isaac Corporation	20190426	280.96	284.44	277.405	283.68	199224	283.68	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190426	16.15	16.24	16.15	16.17	35163	13.6436	up	up	correct
FINV.US	FinVolution Group	20190426	5.18	5.44	5.17	5.37	800000	4.8655	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20190426	111.87	111.87	110.5	110.9	3044649	107.6108	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190426	8.84	8.94	8.84	8.94	81147	8.3239	up	up	correct
FIX.US	Comfort Systems USA Inc	20190426	55.57	55.57	51.011	54.2	660351	52.9935	down	down	correct
FL.US	Foot Locker Inc	20190426	60.22	60.23	59.19	59.34	1891059	55.5567	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190426	19.38	19.5	19.35	19.37	35653	16.1539	down	down	correct
FLNG.US	FLEX LNG Ltd	20190426	13.63	13.63	13.63	13.63	700	13.63
FLO.US	Flowers Foods Inc	20190426	21.34	21.59	21.271	21.57	426321	19.6323	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190426	35.18	36.25	35.07	36.12	116785	35.9747	up	up	correct
FLR.US	Fluor Corporation	20190426	39.86	39.9495	39.28	39.74	1692312	38.3631	down	down	correct
FLS.US	Flowserve Corporation	20190426	48.48	49.11	48.24	49.07	758217	46.4118	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190426	257.53	258.23	256.205	257.87	275573	257.87	up	up	correct
FMC.US	FMC Corporation	20190426	79.1	79.925	78.61	79.49	629284	75.8965	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190426	13.43	13.48	13.43	13.46	11587	11.9807	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190426	40.71	40.88	40.54	40.82	346043	38.6792	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190426	94.94	95.78	94.68	95.55	277146	90.3502	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190426	13.404	13.43	13.39	13.42	786	11.746	up	up	correct
FN.US	Fabrinet	20190426	59.9	60.4	59.1	59.98	344029	59.98	up	up	correct
FNB.US	PE	20190426	28.4	28.4	28.12	28.19	7808	23.6546	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190426	47.87	48.54	47.57	47.85	543200	47.85	down	down	correct
FNF.US	Fidelity National Financial Inc	20190426	39.94	40.75	39.855	40.54	1692033	36.8682	up	down	incorrect
FNV.US	Franco	20190426	69.94	71.21	69.5	70.97	312945	69.4295	up	up	correct
FOA.US	Finance Of America Companies Inc	20190426	9.72	9.72	9.72	9.72	500	9.72
FOE.US	Ferro Corporation	20190426	17.37	17.86	17.2	17.77	349890	17.77	up	up	correct
FOF.US	Cohen & Steers Closed	20190426	12.59	12.62	12.53	12.53	67803	10.2653	down	down	correct
FOR.US	Forestar Group Inc	20190426	19.17	19.255	18.85	19.14	34974	19.14	down	down	correct
FPAC.US	U	20190426	10.02	10.02	10.02	10.02	104	8.6726
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190426	22.26	22.35	22.26	22.31	119607	18.589	up	up	correct
FPH.US	Five Point Holdings LLC	20190426	8.36	8.49	8.32	8.47	29789	8.47	up	up	correct
FPI.US	Farmland Partners Inc	20190426	6.25	6.44	6.19	6.42	124789	6.0266	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190426	9.28	9.32	9.26	9.29	79661	7.2902	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190426	35.33	35.52	35.11	35.3	611877	33.226	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190426	12.9	12.93	12.86	12.86	256673	10.6795	down	down	correct
FRO.US	Frontline Ltd	20190426	7.91	8.06	7.845	8.04	338696	6.5865	up	up	correct
FRT.US	PC	20190426	24.21	24.21	23.99	23.99	6363	21.2073	down	down	correct
FSK.US	FS KKR Capital Corp	20190426	6.24	6.29	6.24	6.26	336922	17.725	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20190426	3.12	3.19	3.11	3.17	679719	3.17	up	up	correct
FSR.US	Fisker Inc	20190426	9.86	9.88	9.86	9.86	599713	9.86
FSS.US	Federal Signal Corporation	20190426	28.3	28.61	28.2799	28.6	230596	27.8136	up	up	correct
FT.US	Franklin Universal Trust	20190426	6.99	7.03	6.9751	7.01	79995	6.0488	up	up	correct
FTCH.US	Farfetch Limited	20190426	25.07	25.25	24.6	25.03	1330751	25.03	down	up	incorrect
FTI.US	TechnipFMC plc	20190426	23.7737	24.4202	23.5711	24.1114	5974742	17.2368	up	down	incorrect
FTK.US	Flotek Industries Inc	20190426	3.33	3.33	3.26	3.3	252092	3.3	down	down	correct
FTS.US	Fortis Inc	20190426	36.91	36.97	36.75	36.77	252618	33.2961	down	up	incorrect
FTV.US	Fortive Corporation	20190426	81.36	85.582	80.91	85.23	3262937	70.5585	up	down	incorrect
FUBO.US	fuboTV Inc	20190426	7.23	7.23	6.6	7.15	671	7.15	down	up	incorrect
FUL.US	H.B. Fuller Company	20190426	47.72	49.13	47.43	48.97	376871	47.3886	up	up	correct
FUN.US	Cedar Fair L.P	20190426	53.53	53.97	53.45	53.61	78833	49.8087	up	up	correct
G.US	Genpact Limited	20190426	36.13	36.32	36.12	36.21	460200	35.4446	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190426	6.18	6.24	6.16	6.21	359096	4.7831	up	up	correct
GAM.US	PB	20190426	26.75	26.81	26.5209	26.81	1600	22.71	up	up	correct
GATX.US	GATX Corporation	20190426	75.34	77.42	75.05	77.42	163676	72.4724	up	up	correct
GB.US	Global Blue Group Holding AG	20190426	10.02	10.02	10.02	10.02	104	10.02
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190426	22.87	22.98	22.79	22.84	51551	19.3107	down	down	correct
GBL.US	GAMCO Investors Inc	20190426	21.65	21.93	21.65	21.84	8939	18.9779	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20190426	34.61	35.34	34.49	35.32	324734	32.0845	up	up	correct
GCI.US	Gannett Co Inc	20190426	10.55	10.63	10.51	10.6	154056	9.018	up	up	correct
GCO.US	Genesco Inc	20190426	44.12	45.35	43.83	44.96	184036	44.96	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190426	28.46	28.96	28.35	28.76	680314	28.76	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190426	5.19	5.2	5.17	5.2	35581	4.1602	up	up	correct
GD.US	General Dynamics Corporation	20190426	177.14	178.15	176.15	178.07	852316	166.6583	up	up	correct
GDDY.US	GoDaddy Inc	20190426	80.94	81.87	80.65	81.75	2108567	81.75	up	down	incorrect
GDL.US	The GDL Fund	20190426	9.46	9.4885	9.46	9.4885	9718	8.3947	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190426	16.83	16.83	16.69	16.77	26397	13.9023	down	up	incorrect
GDOT.US	Green Dot Corporation	20190426	62.93	63.8	62.83	63.35	391866	63.35	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190426	21.74	21.74	21.53	21.69	127608	18.4264	down	down	correct
GE.US	General Electric Company	20190426	9.12	9.59	9.11	9.57	9286215	75.7103	up	up	correct
GEF.US	Greif Inc	20190426	38.48	39.27	38.22	39.01	96544	34.811	up	up	correct
GEL.US	Genesis Energy L.P	20190426	22.73	22.95	22.6	22.8	297210	17.6802	up	up	correct
GEO.US	The GEO Group Inc	20190426	19.23	19.4669	19.08	19.43	396494	15.6454	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190426	5.54	5.57	5.51	5.54	200079	41.081
GES.US	Guess' Inc	20190426	19.36	19.86	19.3	19.75	1820625	18.657	up	down	incorrect
GF.US	The New Germany Fund Inc	20190426	14.6	14.6472	14.575	14.58	11723	11.7807	down	up	incorrect
GFF.US	Griffon Corporation	20190426	19.27	19.52	19.11	19.49	111707	18.7675	up	up	correct
GFI.US	Gold Fields Limited	20190426	3.86	4	3.83	3.99	6229787	3.7454	up	down	incorrect
GGB.US	Gerdau S.A	20190426	3.68	3.7069	3.62	3.64	7947171	3.1518	down	down	correct
GGG.US	Graco Inc	20190426	50.81	51.515	50.66	51.48	529519	49.965	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190426	20.25	20.9	20.21	20.7	71379	15.7741	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190426	8.45	8.51	8.43	8.5	30233	6.3668	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190426	11.85	11.99	11.85	11.97	8218	10.3552	up	up	correct
GHC.US	Graham Holdings Company	20190426	723.96	739.53	723.96	736.37	19909	715.8136	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190426	14.76	15	14.76	14.96	28836	14.6322	up	up	correct
GHL.US	Greenhill & Co. Inc	20190426	23.43	23.88	23.15	23.79	129362	22.8769	up	up	correct
GHM.US	Graham Corporation	20190426	19.44	19.88	19.44	19.71	40026	18.2391	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190426	14.11	14.15	14.1	14.12	69602	11.2539	up	up	correct
GIB.US	CGI Inc	20190426	70.56	71.4	70.55	71.1	135564	71.1	up	up	correct
GIC.US	Global Industrial Company	20190426	22.37	22.87	22.26	22.56	44632	19.6704	up	up	correct
GIL.US	Gildan Activewear Inc	20190426	37.66	37.66	37.06	37.08	357504	35.8215	down	down	correct
GIM.US	Templeton Global Income Fund	20190426	6.35	6.39	6.35	6.36	288338	5.4744	up	down	incorrect
GIS.US	General Mills Inc	20190426	50.55	51.1	50.29	51.09	2812370	46.8754	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190426	9.6525	9.6525	9.65	9.65	4600	7.9904	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190426	23.0799	23.08	23.0799	23.0799	1283	22.1063
GKOS.US	Glaukos Corporation	20190426	71.49	73.81	70.4	73.3	280425	73.3	up	down	incorrect
GLOB.US	Globant S.A	20190426	80.84	83.16	80.83	83	119769	83	up	up	correct
GLOG.US	PA	20190426	26.23	26.23	26.11	26.14	6338	20.9886	down	down	correct
GLOP.US	PC	20190426	23.642	23.75	23.6	23.61	22849	17.9353	down	up	incorrect
GLT.US	Glatfelter Corporation	20190426	14.69	15.14	14.53	15.11	160008	13.8251	up	up	correct
GLW.US	Corning Incorporated	20190426	33.49	33.73	33.18	33.65	2638942	31.1851	up	up	correct
GM.US	General Motors Company	20190426	40.05	40.1	39.44	39.68	11830500	37.9931	down	up	incorrect
GME.US	GameStop Corp	20190426	8.93	9.03	8.88	8.89	2306798	8.89	down	down	correct
GMED.US	Globus Medical Inc	20190426	45.69	45.715	45.07	45.59	533818	45.59	down	down	correct
GMRE.US	PA	20190426	25.5859	25.652	25.53	25.53	10427	21.3348	down	down	correct
GMS.US	GMS Inc	20190426	17.76	17.76	17.43	17.57	390398	17.57	down	down	correct
GNE.US	PA	20190426	8.1145	8.236	8.0976	8.2188	5912	6.7208	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190426	8.83	8.99	8.676	8.87	143336	8.0026	up	up	correct
GNRC.US	Generac Holdings Inc	20190426	54.9	55.81	54.56	55.34	266491	55.34	up	up	correct
GNT.US	PA	20190426	23.9857	24.09	23.9857	24.09	2037	21.4722	up	up	correct
GNW.US	Genworth Financial Inc	20190426	3.78	3.85	3.75	3.83	1379910	3.83	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190426	19.93	20.05	19.85	19.98	171022	15.0975	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190426	11.58	11.81	11.5	11.68	892737	11.6753	up	up	correct
GOLD.US	Barrick Gold Corporation	20190426	12.95	13.07	12.9	13	6746002	12.2573	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190426	24.87	25.48	24.87	25.36	130003	24.1597	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190426	53.68	54.4	53.46	54.18	1198825	54.18	up	up	correct
GPC.US	Genuine Parts Company	20190426	103.8	103.93	102.95	103.58	599267	95.2305	down	down	correct
GPI.US	Group 1 Automotive Inc	20190426	76.03	79.74	75.4	79.45	270550	77.5818	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190426	25.1	25.32	25.09	25.18	18582	22.3498	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190426	13.71	14	13.71	13.92	4185188	13.2077	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190426	8.03	8.04	7.97	8.03	54587	6.6152
GPMT.US	Granite Point Mortgage Trust Inc	20190426	19.22	19.35	19.22	19.29	322284	15.8585	up	up	correct
GPN.US	Global Payments Inc	20190426	144	144.9	143.04	144.89	569868	143.3121	up	up	correct
GPRK.US	GeoPark Limited	20190426	16.7131	16.7131	15.4084	15.6076	574857	15.2513	down	down	correct
GPS.US	The Gap Inc	20190426	26.02	26.42	25.75	26.18	5063741	24.7051	up	up	correct
GPX.US	GP Strategies Corporation	20190426	12.77	12.77	12.51	12.65	10290	12.65	down	down	correct
GRC.US	The Gorman	20190426	33.09	33.3292	32.785	33.12	41775	31.5736	up	up	correct
GRP.US	UN	20190426	45.34	46.08	45.34	46.08	8465	40.0479	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190426	10.64	10.68	10.62	10.64	34128	9.2315
GS.US	The Goldman Sachs Group Inc	20190426	201.73	203.12	200.32	203.08	1543137	191.7174	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190426	20.56	20.75	20.56	20.65	82286	15.991	up	up	correct
GSK.US	GlaxoSmithKline plc	20190426	40.33	40.41	40.12	40.4	1931127	35.0793	up	up	correct
GSL.US	PB	20190426	20.82	21.1899	20.58	20.9	5751	16.0799	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190426	15.51	16.22	15.51	16.07	204235	16.07	up	up	correct
GTLS.US	Chart Industries Inc	20190426	87.01	88.52	86.27	88.31	246841	88.31	up	up	correct
GTN.US	Gray Television Inc	20190426	22.83	22.87	22.25	22.56	600604	22.2241	down	up	incorrect
GTNA.US	Gray Television Inc	20190426	21.45	22.22	21.45	22.22	2616	22.1245	up	up	correct
GTS.US	Triple	20190426	22.83	23.345	22.51	23.22	72583	23.22	up	up	correct
GTY.US	Getty Realty Corp	20190426	32.23	32.63	31.9957	32.41	53403	28.1192	up	up	correct
GUT.US	The Gabelli Utility Trust	20190426	7.03	7.0698	6.95	6.96	188193	5.7078	down	up	incorrect
GVA.US	Granite Construction Incorporated	20190426	43.24	46.16	42.95	45.02	648304	42.8082	up	up	correct
GWB.US	Great Western Bancorp Inc	20190426	33.5	34.51	33.275	34.48	303656	32.6423	up	up	correct
GWRE.US	Guidewire Software Inc	20190426	105.8	106.87	105.42	106.34	391594	106.34	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190426	294.95	296.12	291	291.91	280701	278.2327	down	down	correct
GYC.US	Cabco Series 2004	20190426	21.2	21.36	20.76	20.76	292781	19.3512	down	down	correct
H.US	Hyatt Hotels Corporation	20190426	76.12	77.07	76.12	76.92	343400	76.1586	up	up	correct
HAE.US	Haemonetics Corporation	20190426	85.26	86.6	84.56	86.48	494567	86.48	up	up	correct
HAL.US	Halliburton Company	20190426	28.93	28.97	28.29	28.85	9934471	27.3217	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190426	27.02	27.14	26.87	26.99	372703	24.3792	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190426	19.95	19.95	18.82	19.23	56321	18.0603	down	down	correct
HBI.US	Hanesbrands Inc	20190426	18.78	18.91	18.545	18.78	3433790	16.8161
HBM.US	Hudbay Minerals Inc	20190426	6.64	6.86	6.64	6.81	1004807	6.7447	up	up	correct
HCA.US	HCA Healthcare Inc	20190426	124	125.62	121.84	125.55	1887504	122.6101	up	up	correct
HCC.US	Warrior Met Coal Inc	20190426	30.98	31.1518	30.32	31.02	817006	26.0777	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190426	914	914	914	914	18	913.1137
HCHC.US	HC2 Holdings Inc	20190426	2.18	2.28	2.1125	2.24	430075	2.24	up	up	correct
HCI.US	HCI Group Inc	20190426	42.01	42.76	41.55	42.35	55890	39.0849	up	up	correct
HCXY.US	Hercules Capital Inc	20190426	25.23	25.23	24.74	24.74	1100	21.2753	down	down	correct
HD.US	The Home Depot Inc	20190426	205.88	206.14	203.34	203.61	3560313	191.0927	down	down	correct
HDB.US	HDFC Bank Limited	20190426	115.12	115.85	114.75	115.19	509662	56.7786	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190426	41.38	41.69	41.24	41.24	329976	37.7188	down	down	correct
HEI.US	HEICO Corporation	20190426	103.8	104.99	103.345	104.82	280351	104.4812	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190426	27.96	28	27.05	27.2	237280	21.4569	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190426	14.7	14.7	14.6	14.65	37417	11.6452	down	down	correct
HES.US	Hess Corporation	20190426	63.49	64.22	62.75	63.85	3828912	60.8411	up	up	correct
HESM.US	Hess Midstream LP	20190426	22.75	22.81	22.28	22.77	75267	18.0932	up	up	correct
HFC.US	HollyFrontier Corporation	20190426	49.17	49.27	47.94	48.56	2010428	44.862	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190426	12.38	12.5	12.31	12.43	93454	8.8423	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190426	32.16	32.18	31.58	31.93	868500	31.93	down	down	correct
HHC.US	The Howard Hughes Corporation	20190426	109.36	110.845	108.82	110.8	61867	110.8	up	down	incorrect
HI.US	Hillenbrand Inc	20190426	42.29	42.78	42.29	42.77	194879	39.8747	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190426	51.12	51.6	50.925	51.56	1313904	48.1635	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190426	223.27	223.7549	220.63	221.54	255663	208.8801	down	down	correct
HIL.US	Hill International Inc	20190426	2.7111	2.75	2.615	2.65	58628	2.65	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190426	4.92	4.94	4.92	4.93	133600	4.0299	up	up	correct
HIW.US	Highwoods Properties Inc	20190426	44.33	44.82	44.18	44.6	516643	39.288	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190426	6.58	6.61	6.56	6.56	180291	5.1914	down	up	incorrect
HL.US	PB	20190426	55	55	55	55	440	46.7845
HLF.US	Herbalife Nutrition Ltd	20190426	52	52.48	51.86	52.45	1491266	52.45	up	up	correct
HLI.US	Houlihan Lokey Inc	20190426	48.68	49.2	48.56	49.1	132321	46.1508	up	up	correct
HLIO.US	Helios Technologies Inc.	20190426	51.19	51.6475	50.39	51.43	93984	50.4654	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190426	87.94	88.51	87.44	88.01	2292272	87.4615	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190426	7.66	7.915	7.51	7.89	1737225	7.89	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190426	27.88	28.005	27.83	27.98	327203	25.9203	up	up	correct
HMLP.US	PA	20190426	26.2	26.35	26.2	26.2822	12299	20.6001	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190426	37.53	38.1932	37.53	38.15	72732	35.1373	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190426	1.83	1.89	1.81	1.86	3012359	1.8181	up	down	incorrect
HNGR.US	Hanger Inc	20190426	19.14	19.54	19.02	19.53	80057	19.53	up	up	correct
HNI.US	HNI Corporation	20190426	36.41	37.19	36.15	36.96	295107	33.5366	up	up	correct
HNP.US	Huaneng Power International Inc	20190426	25.51	25.84	25.51	25.76	27766	22.1584	up	up	correct
HOG.US	Harley	20190426	36.71	37.27	35.97	37.11	2483222	34.8856	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190426	18.88	19.28	18.78	19.25	561341	17.9344	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190426	14.99	15.49	14.61	15.39	78808	15.39	up	up	correct
HP.US	Helmerich & Payne Inc	20190426	60.46	60.71	58.38	58.71	1386420	49.4288	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190426	15.87	15.94	15.595	15.77	11613379	14.2859	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190426	22.01	22.08	21.931	22.03	21445	18.1168	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190426	22.48	22.66	22.4401	22.63	48459	18.7193	up	up	correct
HPQ.US	HP Inc	20190426	19.45	19.575	19.29	19.41	7894647	17.7751	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190426	18.9	18.97	18.84	18.95	54130	15.5494	up	up	correct
HQH.US	Tekla Healthcare Investors	20190426	19.75	19.8344	19.571	19.78	138852	15.6229	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190426	16.41	16.4899	16.35	16.46	99879	13.0299	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190426	30.79	31.05	30.6	30.82	453936	27.7022	up	up	correct
HRB.US	H&R Block Inc	20190426	26.18	26.92	26.17	26.83	2721294	23.3156	up	up	correct
HRC.US	Hill	20190426	98.88	102.63	97.51	102.06	1574455	99.8836	up	up	correct
HRI.US	Herc Holdings Inc	20190426	46.59	47.67	46.13	47.55	156140	47.4222	up	up	correct
HRL.US	Hormel Foods Corporation	20190426	39.75	39.96	39.54	39.94	2077368	37.9373	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190426	13.39	13.52	13.26	13.29	109539	12.4365	down	down	correct
HSBC.US	HSBC Holdings plc	20190426	43.07	43.09	42.95	43.07	1025766	38.7219
HSC.US	Harsco Corporation	20190426	21.74	22.16	21.54	22.07	207847	22.07	up	down	incorrect
HSY.US	The Hershey Company	20190426	122.5	126.115	122.5	125.17	1948236	118.2104	up	up	correct
HT.US	PE	20190426	23.5	23.72	23.5	23.59	5338	18.5964	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190426	27.74	28.09	27.43	28.01	1243241	25.2152	up	up	correct
HTD.US	John Hancock Tax	20190426	24.5	24.7	24.5	24.6	44718	20.3663	up	up	correct
HTGC.US	Hercules Capital Inc	20190426	12.85	12.98	12.82	12.95	317234	9.8286	up	up	correct
HTH.US	Hilltop Holdings Inc	20190426	21.1	21.68	20.495	20.76	1778574	19.879	down	down	correct
HTY.US	John Hancock Investments	20190426	6.97	6.99	6.95	6.97	29251	5.3199
HUBB.US	Hubbell Incorporated	20190426	123.24	124.03	122.67	123.27	261424	115.3074	up	up	correct
HUBS.US	HubSpot Inc	20190426	171.8	179.98	171.8	178.72	655498	178.72	up	up	correct
HUM.US	Humana Inc	20190426	251.96	259.25	251.9	258	1684740	253.5142	up	up	correct
HUN.US	Huntsman Corporation	20190426	22.53	23.27	22.38	23.24	2696642	21.4361	up	up	correct
HUYA.US	HUYA Inc	20190426	22.94	23.11	22.28	22.89	2917593	22.89	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190426	23.73	24.06	23.52	23.67	57252	18.9347	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20190426	20.6	20.72	20.51	20.68	2943999	20.6029	up	up	correct
HXL.US	Hexcel Corporation	20190426	71.02	71.13	70.3	71.05	576673	70.4297	up	up	correct
HY.US	Hyster	20190426	64.99	65.48	63.67	64.4	63510	60.1603	down	down	correct
HYB.US	The New America High Income Fund Inc	20190426	8.66	8.68	8.64	8.66	21637	7.1423
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190426	14.66	14.7	14.6546	14.67	58222	11.9982	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190426	10.5	10.55	10.49	10.51	275920	8.4388	up	up	correct
HZN.US	Horizon Global Corporation	20190426	2.72	2.9	2.64	2.83	167849	2.83	up	up	correct
HZO.US	MarineMax Inc	20190426	15.58	16.7	15.51	16.53	1123539	16.53	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190426	9.2	9.3	9.16	9.17	22653	7.4425	down	down	correct
IAG.US	IAMGOLD Corporation	20190426	3.04	3.16	3.04	3.14	2443301	3.14	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190426	49.324	50.17	49.243	49.65	5119	46.9724	up	down	incorrect
IBM.US	International Business Machines Corporation	20190426	139.2148	139.7643	138.6853	139.3147	2319834	116.314	up	up	correct
IBN.US	ICICI Bank Limited	20190426	11.52	11.65	11.5	11.58	4628155	11.5182	up	up	correct
IBP.US	Installed Building Products Inc	20190426	47.81	48.4599	47.37	47.6	278337	47.1338	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190426	2.94	2.94	2.86	2.87	4430	57.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190426	81.18	81.2	80.71	81.19	1585701	78.5621	up	up	correct
ICL.US	ICL Group Ltd	20190426	5.49	5.52	5.46	5.51	147535	4.6844	up	down	incorrect
IDA.US	IDACORP Inc	20190426	98.18	98.72	97.64	97.7	110742	90.5175	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190426	12.28	12.33	12.28	12.29	62745	10.2667	up	up	correct
IDT.US	IDT Corporation	20190426	6.52	6.69	6.48	6.64	57391	6.64	up	up	correct
IEX.US	IDEX Corporation	20190426	156.5	159.51	153.79	156.59	736742	151.7639	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190426	136.64	138.21	136.37	137.57	547992	128.7427	up	up	correct
IFN.US	The India Fund Inc	20190426	21.39	21.42	21.23	21.42	100610	15.4837	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190426	10.59	10.62	10.55	10.62	33529	8.5507	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190426	6.63	6.65	6.58	6.64	347310	5.4185	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190426	20.3	20.3	20.2	20.3	16063	18.2153
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190426	7.34	7.38	7.32	7.33	275593	5.8682	down	down	correct
IGT.US	International Game Technology PLC	20190426	13.85	14.35	13.85	14.31	2473134	13.1648	up	up	correct
IHC.US	Independence Holding Company	20190426	37.87	38.48	37.87	37.92	3241	36.727	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190426	7.86	7.91	7.85	7.88	76255	6.4316	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190426	64.93	65.4	64.89	65.35	29447	63.4621	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190426	10.35	10.37	10.28	10.3	63286	8.7	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190426	9.95	10	9.95	10	3421	8.5084	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190426	20.71	20.78	20.71	20.78	23556	19.9568	up	up	correct
IIIN.US	Insteel Industries Inc	20190426	20.56	21.05	20.39	21.01	151583	18.564	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190426	14.4	14.4277	14.31	14.33	233479	12.646	down	down	correct
IIPR.US	PA	20190426	29.59	29.7669	29.55	29.6998	1968	24.9193	up	up	correct
IMAX.US	IMAX Corporation	20190426	24.7	24.955	23.64	24.43	1020013	24.43	down	down	correct
INFO.US	IHS Markit Ltd	20190426	56.51	56.8	56.12	56.57	1307231	55.6484	up	up	correct
INFY.US	Infosys Limited	20190426	10.64	10.68	10.56	10.65	5366891	9.9315	up	down	incorrect
ING.US	ING Groep N.V	20190426	12.64	12.69	12.6	12.66	1522944	11.6937	up	up	correct
INGR.US	Ingredion Incorporated	20190426	90.43	90.82	89.01	90.82	319763	84.1293	up	up	correct
INN.US	Summit Hotel Properties Inc	20190426	11.56	11.7	11.54	11.68	448232	10.9899	up	up	correct
INS.US	Intelligent Systems Corporation	20190426	29.67	30.4	29.0701	29.95	91441	29.95	up	down	incorrect
INSI.US	Insight Select Income Fund	20190426	18.61	18.77	18.61	18.6427	10811	15.8959	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190426	49.48	53.09	49.48	52.87	424264	52.87	up	down	incorrect
INSW.US	PA	20190426	25.2747	25.33	25.2747	25.3088	1500	23.2808	up	down	incorrect
INT.US	World Fuel Services Corporation	20190426	31.8	32.33	31.246	31.62	1798768	30.4077	down	down	correct
INVH.US	Invitation Homes Inc	20190426	24.84	25.06	24.79	25	1970267	23.6825	up	up	correct
IO.US	ION Geophysical Corporation	20190426	13.34	13.5	12.93	13.21	108283	13.21	down	up	incorrect
IP.US	International Paper Company	20190426	45.75	46.42	45.46	45.99	2820872	38.4717	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190426	23	23.66	22.76	23.45	4845514	20.8268	up	up	correct
IPI.US	Intrepid Potash Inc	20190426	3.64	3.7739	3.63	3.75	27804	37.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190426	12.14	12.14	11.97	12.02	284815	10.5798	down	down	correct
IQV.US	IQVIA Holdings Inc	20190426	137.38	138.79	136.26	138.7	930042	138.7	up	up	correct
IR.US	Ingersoll Rand Inc	20190426	27.76	28.07	27.47	28.05	2633335	25.5735	up	up	correct
IRL.US	The New Ireland Fund Inc	20190426	9.4609	9.4609	9.4004	9.4004	989	7.3512	down	down	correct
IRM.US	Iron Mountain Incorporated	20190426	32.71	32.71	31.96	32.44	6279980	26.5549	down	down	correct
IRT.US	Independence Realty Trust Inc	20190426	10.53	10.6	10.48	10.6	309558	9.443	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190426	14.47	14.4797	14.38	14.4	69266	11.572	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190426	25.72	25.75	25.6	25.62	35872	25.2452	down	down	correct
IT.US	Gartner Inc	20190426	158.48	158.88	157.48	158.88	335572	158.88	up	down	incorrect
ITCB.US	Itaú Corpbanca	20190426	12.95	13.0148	12.95	13.0148	380	11.4965	up	up	correct
ITGR.US	Integer Holdings Corporation	20190426	68.32	69.94	67.88	69.41	375801	69.41	up	up	correct
ITT.US	ITT Inc	20190426	60.68	61.52	60.472	61.03	348302	59.3096	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190426	8.4938	8.6437	8.4638	8.5837	9073012	6.3849	up	up	correct
ITW.US	Illinois Tool Works Inc	20190426	152.69	153.64	151.4	153.59	1548245	144.5285	up	up	correct
IVC.US	Invacare Corporation	20190426	7.23	7.36	6.9704	7.3	268375	7.2439	up	up	correct
IVH.US	Ivy Funds	20190426	13.6	13.69	13.59	13.64	73511	10.8523	up	up	correct
IVR.US	PC	20190426	25	25.0218	24.96	25	30233	20.1394
IVZ.US	Invesco Ltd	20190426	21.89	22.02	21.34	21.77	4400789	18.9539	down	down	correct
IX.US	ORIX Corporation	20190426	70.12	70.43	70.08	70.27	38177	65.3937	up	up	correct
J.US	Jacobs Engineering Group Inc	20190426	78.2	79.1	77.84	78.98	785077	77.3162	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190426	11.09	11.38	11.05	11.36	65949	11.36	up	up	correct
JBGS.US	JBG SMITH Properties	20190426	42.5	43.04	42.42	42.65	1492626	39.5852	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190426	26.915	26.915	26.915	26.915	332	23.5486
JBL.US	Jabil Inc	20190426	30.31	30.43	30.111	30.39	782079	29.6928	up	up	correct
JBT.US	John Bean Technologies Corporation	20190426	99.15	100.62	98.45	100.59	149673	99.609	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190426	14.01	14.03	13.91	14.03	46010	11.2611	up	up	correct
JCI.US	Johnson Controls International plc	20190426	36.82	37.19	36.62	37.19	7389277	34.9128	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190426	9.69	9.7302	9.65	9.666	37491	8.2189	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190426	10.7	10.77	10.7	10.73	25637	8.7433	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190426	20.28	20.43	19.99	20.42	1131119	17.6344	up	down	incorrect
JELD.US	JELD	20190426	19.54	19.8	19.36	19.78	200268	19.78	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190426	8.78	8.78	8.65	8.69	19972	7.5607	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190426	7.03	7.0944	7.03	7.08	3659	6.552	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190426	9.81	9.91	9.79	9.81	342076	8.0789
JGH.US	Nuveen Global High Income Fund	20190426	15.64	15.6801	15.6	15.63	48041	12.6346	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190426	10.0902	10.1964	10.07	10.1	11091	8.7985	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190426	9.79	9.8174	9.76	9.78	72529	8.9265	down	down	correct
JHG.US	Janus Henderson Group plc	20190426	25.3	25.61	25.12	25.5	1294084	21.879	up	up	correct
JHI.US	John Hancock Investors Trust	20190426	15.95	16.01	15.95	15.99	10981	12.8376	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190426	14.01	14.08	14.01	14.02	8337	12.1547	up	down	incorrect
JHX.US	James Hardie Industries plc	20190426	13.6697	13.6697	13.59	13.65	7503	12.8921	down	down	correct
JILL.US	J.Jill Inc	20190426	5.4	5.55	5.33	5.53	249670	27.65	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190426	19.58	19.9	19.2699	19.79	269166	19.79	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190426	154	155.65	153.48	155.12	148612	154.0222	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190426	23.271	23.36	23.1703	23.29	18955	20.5382	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190426	36.81	40.95	35.8717	40.21	3562947	40.21	up	up	correct
JMM.US	Nuveen Multi	20190426	7.039	7.05	7.039	7.05	2370	6.2122	up	up	correct
JMP.US	JMP Group LLC	20190426	4	4.0015	3.975	3.98	11820	3.7274	down	down	correct
JNJ.US	Johnson & Johnson	20190426	139.88	140.524	139.31	140.39	4613583	130.5196	up	up	correct
JNPR.US	Juniper Networks Inc	20190426	27.85	28.26	27.18	27.24	6766619	24.9504	down	up	incorrect
JOE.US	The St. Joe Company	20190426	17.43	17.7	17.33	17.64	85310	17.4817	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190426	8.83	8.83	8.77	8.77	11523	7.2351	down	down	correct
JP.US	Jupai Holdings Limited	20190426	4.14	4.14	3.7929	3.84	225616	3.84	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190426	9.6	9.66	9.6	9.6	136018	7.9364
JPI.US	Nuveen Preferred and Income Term Fund	20190426	23.05	23.2	23.05	23.17	33712	19.3925	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190426	9.34	9.42	9.34	9.37	375589	7.8386	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190426	23.53	23.58	23.04	23.15	14913	19.758	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190426	7.99	8.01	7.95	7.97	440714	5.7579	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190426	16.05	16.065	16	16.03	43374	12.8734	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190426	9.78	9.83	9.75	9.75	165711	8.0291	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190426	10.13	10.2	10.1	10.13	59539	8.1475
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190426	15.73	15.75	15.66	15.74	67106	12.9197	up	up	correct
JT.US	Jianpu Technology Inc	20190426	4.91	4.95	4.87	4.89	297688	39.12	down	down	correct
JTA.US	Nuveen Tax	20190426	12.05	12.1	11.97	12.05	13178	9.9946
JTD.US	Nuveen Tax	20190426	16.24	16.345	16.22	16.3283	32079	13.3624	up	up	correct
JW.US	B	20190426	46.49	46.49	46.49	46.49	177	43.8434
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190426	46.49	46.49	46.49	46.49	177	43.0351
JWN.US	Nordstrom Inc	20190426	40.77	41.39	40.12	41.39	2434345	39.4899	up	up	correct
K.US	Kellogg Company	20190426	58.19	59.5735	58.09	59.4	2120595	53.6857	up	down	incorrect
KAI.US	Kadant Inc	20190426	97.61	99	97.36	99	51954	96.9433	up	up	correct
KAMN.US	Kaman Corporation	20190426	61.42	62.02	61.42	61.85	49288	59.096	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190426	55.8825	56.6323	55.6326	56.6323	1161745	20.6825	up	up	correct
KB.US	KB Financial Group Inc	20190426	39.1	39.51	39.04	39.33	205195	36.2444	up	up	correct
KBH.US	KB Home	20190426	25.56	25.66	25.14	25.56	1341212	24.7005
KBR.US	KBR Inc	20190426	21.81	22.38	21.8	22.16	941811	21.34	up	up	correct
KEN.US	Kenon Holdings Ltd	20190426	19.6113	19.7091	19.61	19.7091	1176	15.3689	up	up	correct
KEP.US	Korea Electric Power Corporation	20190426	12.05	12.08	12.01	12.06	175321	11.5119	up	up	correct
KEX.US	Kirby Corporation	20190426	80.65	82.24	80.05	81.03	439194	81.03	up	down	incorrect
KEY.US	PK	20190426	24.98	24.98	24.86	24.92	476243	21.6581	down	down	correct
KEYS.US	Keysight Technologies Inc	20190426	87.23	87.49	84.07	85.88	4195797	85.88	down	up	incorrect
KF.US	The Korea Fund Inc	20190426	30.33	30.33	30.05	30.12	1882	23.2838	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190426	2.2212	2.24	2.2	2.2	3409	2.2	down	up	incorrect
KFY.US	Korn Ferry	20190426	45.81	47.65	45.58	47.51	316940	46.2122	up	up	correct
KGC.US	Kinross Gold Corporation	20190426	3.21	3.31	3.21	3.29	9620647	3.2048	up	up	correct
KIM.US	PM	20190426	23.36	23.36	23.24	23.25	35481	20.4508	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190426	15.73	15.79	15.72	15.78	87241	12.2631	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190426	31.98	32.47	31.86	32.3	912540	31.2805	up	up	correct
KLR.US	Kaleyra Inc	20190426	10.28	10.28	10.28	10.28	100	10.28
KMB.US	Kimberly	20190426	124.63	125.74	124.25	125.74	1722091	115.3849	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190426	19.96	20.24	19.9	20.23	15682400	17.0486	up	up	correct
KMPR.US	Kemper Corporation	20190426	85.79	86.49	85.53	86.49	154623	82.6986	up	up	correct
KMT.US	Kennametal Inc	20190426	40.66	41.45	40.41	41.15	654529	38.4561	up	up	correct
KMX.US	CarMax Inc	20190426	76.28	77.99	76.0825	77.97	1165430	77.97	up	up	correct
KN.US	Knowles Corporation	20190426	18.25	19.05	18.19	18.82	1432873	18.82	up	up	correct
KNL.US	Knoll Inc	20190426	21.5	21.689	20.5	21.39	437203	20.2524	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190426	20.2	20.37	20.03	20.3	115165	14.6379	up	up	correct
KNX.US	Knight	20190426	34.6	35.61	34.43	35.24	1047545	34.4984	up	down	incorrect
KO.US	The Coca	20190426	47.99	48.45	47.98	48.26	10154300	44.2304	up	up	correct
KODK.US	Eastman Kodak Company	20190426	2.37	2.47	2.36	2.45	301070	2.45	up	up	correct
KOF.US	Coca	20190426	62.87	63.58	62.63	63.3	174171	55.5131	up	down	incorrect
KOP.US	Koppers Holdings Inc	20190426	26.4	26.84	25.87	26.82	64914	26.82	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190426	6.29	6.5	6.2	6.41	3515800	6.1634	up	up	correct
KR.US	The Kroger Co	20190426	25.1	25.3	24.75	25	10233399	23.5503	down	down	correct
KRA.US	Kraton Corporation	20190426	32.64	33.99	32.2	33.16	394234	33.16	up	up	correct
KRC.US	Kilroy Realty Corporation	20190426	77.35	77.84	77.09	77.7	361122	72.0609	up	up	correct
KRG.US	Kite Realty Group Trust	20190426	15.71	15.9	15.58	15.87	421347	13.8812	up	up	correct
KRO.US	Kronos Worldwide Inc	20190426	13.84	14.06	13.67	14.04	212141	12.0271	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190426	17.95	17.95	17.56	17.6	78760	13.4514	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190426	11.39	11.44	11.38	11.43	42874	10.0855	up	up	correct
KSS.US	Kohl's Corporation	20190426	71.1	72.71	70.12	72.41	3367680	65.8391	up	down	incorrect
KSU.US	P	20190426	25.49	25.49	25.49	25.49	0	23.5382
KT.US	KT Corporation	20190426	12.08	12.195	11.98	12.01	1056273	10.9395	down	down	correct
KTF.US	DWS Municipal Income Trust	20190426	11.15	11.15	11.05	11.11	111706	9.8659	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190426	30.44	30.97	30.44	30.9088	3358	26.4973	up	up	correct
KTN.US	Credit	20190426	31.4967	31.51	31.4431	31.51	533	26.9256	up	up	correct
KW.US	Kennedy	20190426	21.45	21.63	21.35	21.58	298278	19.1228	up	up	correct
KWR.US	Quaker Chemical Corporation	20190426	219.74	223.44	215.5	223.06	60659	218.6424	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190426	15.75	15.81	15.67	15.8	398638	11.8454	up	up	correct
L.US	Loews Corporation	20190426	49.69	50.18	49.63	50.18	943423	49.4556	up	up	correct
LAC.US	Lithium Americas Corp	20190426	3.73	3.92	3.65	3.92	247345	3.92	up	up	correct
LAD.US	Lithia Motors Inc	20190426	105.52	112.92	104.655	112.62	599242	110.523	up	down	incorrect
LADR.US	Ladder Capital Corp	20190426	17.18	17.43	17.15	17.35	429933	14.207	up	up	correct
LAIX.US	LAIX Inc	20190426	10.9662	11.4151	10.72	11.05	9586	11.05	up	down	incorrect
LAZ.US	Lazard Ltd	20190426	40.16	40.28	39.07	39.42	984000	34.8605	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190426	15.91	16.08	15.46	15.7	439900	15.3501	down	down	correct
LC.US	LendingClub Corporation	20190426	3.24	3.36	3.21	3.24	505487	16.2
LCI.US	Lannett Company Inc	20190426	7.16	7.37	7.09	7.32	447813	7.32	up	up	correct
LCII.US	LCI Industries	20190426	87.45	90.35	87	90.24	133565	84.1116	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190426	66.41	66.78	66.39	66.55	718026	63.8952	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190426	24.1	24.24	24.01	24.01	53980	19.5508	down	down	correct
LEA.US	Lear Corporation	20190426	145.03	147.43	142.11	144.78	1324203	139.442	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190426	8.09	8.53	8	8.49	19566	8.49	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190426	42.16	42.16	41.38	42.01	1065086	37.7906	down	down	correct
LEJU.US	Leju Holdings Limited	20190426	1.73	1.74	1.71	1.71	1978	1.71	down	down	correct
LEN.US	Lennar Corporation	20190426	51.63	52.12	51.37	52.03	2192184	50.9106	up	down	incorrect
LENB.US	Lennar Corporation	20190426	41.27	41.74	41.2	41.64	16891	40.6486	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190426	7.96	8.02	7.936	8.02	80761	7.0321	up	up	correct
LEVI.US	Levi Strauss & Co	20190426	22.4	22.93	22.06	22.79	1159291	22.1551	up	up	correct
LFC.US	China Life Insurance Company Limited	20190426	14.08	14.11	13.96	14.05	355101	12.5849	down	down	correct
LGC.US	U	20190426	10.09	10.09	10.09	10.09	6447	8.7342
LGF.US	B	20190426	14.21	14.48	14.1321	14.37	562806	14.37	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190426	15.01	15.2773	14.95	15.24	368118	15.24	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190426	15.68	15.69	15.65	15.685	13365	12.4818	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190426	154.89	155.04	153.26	154.62	1123592	154.62	down	down	correct
LHX.US	L3Harris Technologies Inc	20190426	165.37	166.82	165.02	166.45	495885	158.6661	up	up	correct
LII.US	Lennox International Inc	20190426	268.98	273	268.22	271.38	477860	263.1902	up	up	correct
LIN.US	Linde plc	20190426	175.44	178.26	175.37	178.26	1483885	170.3969	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190426	1.54	1.62	1.48	1.51	54637	1.51	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190426	12.76	13.17	12.68	13.11	1615753	13.11	up	up	correct
LLY.US	Eli Lilly and Company	20190426	118.83	119.92	118.67	119.87	3372541	113.827	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190426	329.6	330.75	327.08	328.33	873509	305.0707	down	up	incorrect
LNC.US	Lincoln National Corporation	20190426	65.14	66.05	64.79	66.04	973077	60.8268	up	up	correct
LND.US	BrasilAgro	20190426	3.89	3.89	3.8589	3.8589	5682	3.2591	down	down	correct
LNN.US	Lindsay Corporation	20190426	82.81	84.94	82.47	84.94	74603	82.3039	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190426	9.39	9.74	9.3401	9.63	357402	9.0831	up	up	correct
LOW.US	Lowe's Companies Inc	20190426	113.49	113.865	112.06	112.48	4064586	107.8444	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190426	8.28	8.31	8.03	8.13	150216	7.5094	down	down	correct
LPI.US	Laredo Petroleum Inc	20190426	3.26	3.2662	3.13	3.18	349851	63.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190426	8.4	8.43	8.275	8.37	632131	8.37	down	down	correct
LPX.US	Louisiana	20190426	24.45	24.83	24.3	24.79	1581830	23.5979	up	up	correct
LRN.US	Stride Inc	20190426	30.5	32.32	30.5	31.3	440307	31.3	up	up	correct
LSI.US	Life Storage Inc	20190426	94.9	95.88	94.59	95.19	883740	57.8725	up	up	correct
LTC.US	LTC Properties Inc	20190426	44.5	44.99	44.37	44.82	217297	38.4104	up	up	correct
LTHM.US	Livent Corporation	20190426	10.4	11.01	10.4	10.86	2252800	10.86	up	up	correct
LUB.US	Luby's Inc	20190426	1.4528	1.51	1.4528	1.471	2721	0.8953	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20190426	11.5	11.84	11.46	11.62	12893220	9.4102	up	up	correct
LUV.US	Southwest Airlines Co	20190426	53.25	53.55	52.94	52.98	3939404	52.2212	down	down	correct
LVS.US	Las Vegas Sands Corp	20190426	67.51	68.4	67.05	67.86	2354893	64.0649	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190426	69.41	70.2	68.68	69.69	955418	67.2537	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190426	24.28	24.56	24.28	24.39	33966	22.6607	up	up	correct
LXP.US	PC	20190426	53.6	53.83	53.6	53.83	469	45.9014	up	down	incorrect
LXU.US	LSB Industries Inc	20190426	5.93	6.07	5.87	6	100450	4.6154	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190426	87.66	88.96	86.77	88.01	3376762	77.6179	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190426	3.23	3.26	3.21	3.24	4542144	2.8513	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190426	66.12	66.59	65.47	66.46	673117	66.46	up	down	incorrect
LZB.US	La	20190426	32.13	32.59	32.07	32.45	219436	31.1826	up	up	correct
M.US	Macy's Inc	20190426	23.85	24.3	23.58	24.26	6151369	21.5761	up	up	correct
MA.US	Mastercard Incorporated	20190426	246.05	247.15	243.22	246.68	3349310	243.5678	up	up	correct
MAA.US	PI	20190426	63	63	63	63	130	52.6281
MAC.US	The Macerich Company	20190426	40.85	41.1399	40.54	41.07	1082358	33.7884	up	up	correct
MAIN.US	Main Street Capital Corporation	20190426	38.73	39	38.6508	38.95	233921	32.3227	up	up	correct
MAN.US	ManpowerGroup Inc	20190426	94.62	95.84	94.06	95.53	333645	88.5932	up	up	correct
MANU.US	Manchester United plc	20190426	19.49	19.96	19.45	19.72	52930	19.1801	up	up	correct
MAS.US	Masco Corporation	20190426	38.21	39.18	38.06	38.48	7555206	37.1638	up	up	correct
MATX.US	Matson Inc	20190426	37.96	38.17	37.78	37.85	76639	35.8268	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190426	10.69	10.69	10.61	10.67	46817	9.4416	down	down	correct
MAXR.US	Maxar Technologies Inc	20190426	4.8	4.91	4.69	4.91	546375	4.8748	up	up	correct
MBI.US	MBIA Inc	20190426	9.53	9.6	9.44	9.6	396810	9.6	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190426	7.84	7.885	7.79	7.86	1072756	5.5372	up	up	correct
MC.US	Moelis & Company	20190426	41.14	41.32	40.57	41.31	511717	31.9159	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190426	13.57	13.605	13.55	13.59	68076	12.1571	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190426	38.71	38.73	37.96	38.46	11120	38.46	down	up	incorrect
MCD.US	McDonald's Corporation	20190426	198.47	198.6	196.54	197.42	2302119	185.0362	down	down	correct
MCI.US	Barings Corporate Investors	20190426	15.795	15.8504	15.795	15.82	4557	13.0193	up	up	correct
MCK.US	McKesson Corporation	20190426	115.78	117.87	115.78	117.58	1458383	114.277	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190426	6.77	6.8	6.77	6.79	32986	5.0527	up	up	correct
MCO.US	Moody's Corporation	20190426	193.45	195.85	192.27	195.56	732123	191.1379	up	up	correct
MCR.US	MFS Charter Income Trust	20190426	7.82	7.86	7.82	7.83	148727	6.2601	up	up	correct
MCS.US	The Marcus Corporation	20190426	37.88	38.58	37.2	38.12	253615	37.3442	up	up	correct
MCY.US	Mercury General Corporation	20190426	52.19	53.38	52.19	53.11	416291	46.38	up	up	correct
MD.US	MEDNAX Inc	20190426	26.84	27.89	26.815	27.86	1053450	27.86	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190426	30.69	30.71	29.86	30.34	396692	25.6267	down	down	correct
MDLQ.US	Medley LLC	20190426	18.42	18.42	18.25	18.2593	13636	13.2884	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190426	18.3199	18.325	18.2	18.2812	8871	12.6151	down	down	correct
MDP.US	Meredith Corporation	20190426	58.55	59.2	58.28	58.98	304480	55.4152	up	up	correct
MDT.US	Medtronic plc	20190426	87.25	87.49	86.74	87.35	3435165	82.265	up	up	correct
MDU.US	MDU Resources Group Inc	20190426	25.68	25.78	25.4401	25.58	1379983	23.5232	down	down	correct
MED.US	Medifast Inc	20190426	152.99	155.17	151.415	155.1	177969	142.1943	up	up	correct
MEI.US	Methode Electronics Inc	20190426	28.85	29.4	28.5426	29.33	163507	28.3755	up	up	correct
MER.US	PK	20190426	26	26.23	26	26.2	50700	23.5528	up	up	correct
MFC.US	Manulife Financial Corporation	20190426	18.13	18.21	17.98	18.2	1668757	15.922	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190426	3.11	3.14	3.11	3.14	293642	2.8401	up	up	correct
MFGP.US	Micro Focus International plc	20190426	24.51	24.64	24	24.59	473157	16.068	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190426	12.82	12.88	12.81	12.81	115611	11.4756	down	down	correct
MFM.US	MFS Municipal Income Trust	20190426	6.76	6.81	6.75	6.77	78553	5.9915	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190426	25.98	25.99	25.9525	25.99	4785	22.8851	up	up	correct
MFV.US	MFS Special Value Trust	20190426	5.66	5.72	5.6445	5.71	10775	4.487	up	up	correct
MG.US	Mistras Group Inc	20190426	13.43	13.64	13.32	13.52	56167	13.52	up	up	correct
MGA.US	Magna International Inc	20190426	54.73	54.94	54.14	54.89	941796	50.9322	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190426	4.45	4.45	4.43	4.45	13609	3.8615
MGM.US	MGM Resorts International	20190426	27.87	28.51	27.75	28.31	5969761	27.708	up	up	correct
MGP.US	MGM Growth Properties LLC	20190426	32.38	32.93	32.36	32.86	648084	27.9498	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20190426	25.25	25.35	25.21	25.35	61174	22.0799	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190426	22.44	22.56	22.39	22.49	15455	19.0423	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190426	13.55	13.71	13.29	13.49	769680	13.4152	down	up	incorrect
MH.US	PD	20190426	4.75	4.7731	4.56	4.64	9397	4.64	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190426	15.98	16.1	15.96	15.97	20300	14.126	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190426	7.37	7.37	7.35	7.37	25206	6.7039
MHI.US	Pioneer Municipal High Income Fund Inc	20190426	11.85	11.87	11.82	11.86	72494	10.4936	up	up	correct
MHK.US	Mohawk Industries Inc	20190426	128.88	130.09	118.25	127	1971843	127	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190426	15.01	15.0195	14.9183	15.0195	6079	13.4169	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190426	12.79	12.93	12.79	12.89	86025	11.4783	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190426	20.11	20.17	20	20.05	138809	15.7522	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190426	40.36	40.44	40.1	40.29	435000	2.1654	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190426	3.7	3.73	3.7	3.71	199440	3.0101	up	up	correct
MIXT.US	MiX Telematics Limited	20190426	17.57	17.84	17.26	17.8	62111	16.8059	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190426	13.38	13.44	13.38	13.41	65287	11.9274	up	up	correct
MKC.US	V	20190426	75.05	75.345	75.05	75.345	1200	72.6106	up	up	correct
MKL.US	Markel Corporation	20190426	1029.4	1035	1021.5664	1030.57	54941	1030.57	up	up	correct
MLI.US	Mueller Industries Inc	20190426	28.84	29.54	28.66	29.44	297826	28.3673	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190426	212.76	214.9	212.03	214.28	798962	209.4537	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190426	11.97	11.97	11.8	11.94	3982	11.94	down	down	correct
MLR.US	Miller Industries Inc	20190426	33.91	34.19	33.56	34.06	42237	32.1005	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190426	92.39	93.655	91.67	93.64	2421512	89.8138	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190426	20.45	20.6089	20.4	20.59	29249	18.1102	up	up	correct
MMI.US	Marcus & Millichap Inc	20190426	43.12	43.42	42.8625	43.21	100569	43.21	up	up	correct
MMM.US	3M Company	20190426	190.53	192.25	189.36	191.67	4491273	174.4641	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190426	61	61.4483	60.755	61.36	578457	48.6324	up	up	correct
MMS.US	Maximus Inc	20190426	72.63	73.33	72.28	73.3	214628	70.475	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190426	5.64	5.64	5.6	5.64	183856	4.6205
MMU.US	Western Asset Managed Municipals Fund Inc	20190426	13.12	13.18	13.105	13.14	135853	11.7838	up	up	correct
MN.US	Manning & Napier Inc	20190426	2.14	2.14	2.12	2.14	9281	2.0128
MNP.US	Western Asset Municipal Partners Fund Inc	20190426	14.37	14.4	14.345	14.4	24721	12.9388	up	up	correct
MNR.US	PC	20190426	24.03	24.1	24.01	24.1	17990	20.3642	up	up	correct
MNRL.US	Brigham Minerals Inc	20190426	20.59	20.71	20.04	20.49	81000	16.6762	down	down	correct
MO.US	Altria Group Inc	20190426	51.54	52.94	51.5	52.79	9129575	42.7125	up	up	correct
MOD.US	Modine Manufacturing Company	20190426	14.84	14.99	14.58	14.98	117719	14.98	up	up	correct
MODN.US	Model N Inc	20190426	18.26	18.69	18.21	18.57	136542	18.57	up	up	correct
MOG.US	A	20190426	96.03	96.18	91.01	91.41	166765	88.5994	down	down	correct
MOGU.US	MOGU Inc	20190426	7.95	8.49	7.81	8.305	31906	8.305	up	down	incorrect
MOH.US	Molina Healthcare Inc	20190426	124.18	128.55	123.73	128.49	560501	128.49	up	up	correct
MOS.US	The Mosaic Company	20190426	26.03	26.65	25.87	26.18	8929174	25.4641	up	up	correct
MOV.US	Movado Group Inc	20190426	33.82	34.71	33.745	34.61	207113	32.6716	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190426	13.56	13.64	13.56	13.62	17585	12.1543	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190426	60.29	61.17	60	60.39	6244836	53.2516	up	down	incorrect
MPLX.US	MPLX LP	20190426	32.47	32.5	32.105	32.49	612232	23.295	up	up	correct
MPV.US	Barings Participation Investors	20190426	15.65	15.76	15.6	15.76	12118	13.1666	up	up	correct
MPW.US	Medical Properties Trust Inc	20190426	17.6	17.625	17.46	17.48	2657102	15.0977	down	down	correct
MPX.US	Marine Products Corporation	20190426	15.15	15.36	15	15.28	30195	13.9652	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190426	12.18	12.228	12.17	12.19	101381	10.8312	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190426	13.93	13.96	13.91	13.92	55300	12.3238	down	up	incorrect
MRC.US	MRC Global Inc	20190426	18.03	18.15	17.745	18.1	1071147	18.1	up	up	correct
MRK.US	Merck & Co. Inc	20190426	76.5817	76.9315	76.0322	76.5717	8481090	66.9735	down	down	correct
MRO.US	Marathon Oil Corporation	20190426	17.75	17.76	17.13	17.38	10651660	16.7625	down	down	correct
MSA.US	MSA Safety Incorporated	20190426	103.57	109.07	103.57	107.83	427750	104.0775	up	up	correct
MSB.US	Mesabi Trust	20190426	29.9	30.81	29.85	30.75	166992	23.82	up	up	correct
MSCI.US	MSCI Inc	20190426	223.96	226.08	222.235	226.02	389431	220.7615	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190426	9.07	9.08	9.04	9.05	45362	7.85	down	down	correct
MSGS.US	W	20190426	308.3	312.74	306.46	312.05	78270	310.0139	up	up	correct
MSI.US	Motorola Solutions Inc	20190426	145.69	146.73	144.74	146.26	756319	140.3391	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190426	81.34	81.655	81.02	81.55	347052	66.1985	up	down	incorrect
MT.US	ArcelorMittal	20190426	21.79	21.81	21.61	21.75	2666511	21.2973	down	down	correct
MTB.US	M&T Bank Corporation	20190426	167.81	169.12	167.05	168.96	429411	154.9419	up	up	correct
MTD.US	Mettler	20190426	731.04	737.23	725.69	736.95	52656	736.95	up	up	correct
MTDR.US	Matador Resources Company	20190426	20.4	20.45	19.45	19.72	2245561	19.6432	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190426	14.35	14.52	14.29	14.48	2435110	13.7215	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190426	50.75	50.79	49.65	50.14	521643	50.14	down	down	correct
MTL.US	P	20190426	0.7411	0.7411	0.7411	0.7411	0	0.7411
MTN.US	Vail Resorts Inc	20190426	217.03	221.45	216.01	220.83	521388	212.1313	up	down	incorrect
MTOR.US	Meritor Inc	20190426	23.78	24.23	23.575	24.12	512394	24.12	up	up	correct
MTR.US	Mesa Royalty Trust	20190426	14.8	14.9	14.7162	14.85	11847	12.7824	up	up	correct
MTRN.US	Materion Corporation	20190426	57.55	58.46	57.48	57.62	114225	56.4867	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190426	21.11	21.24	21.11	21.2	14867	19.8338	up	up	correct
MTW.US	The Manitowoc Company Inc	20190426	17.87	18.16	17.75	17.94	268461	17.94	up	up	correct
MTX.US	Minerals Technologies Inc	20190426	61.52	63.135	61.23	63	66795	62.4119	up	up	correct
MTZ.US	MasTec Inc	20190426	51.35	51.53	50.69	51.19	613714	51.19	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190426	15.04	15.11	15.01	15.08	62462	13.3352	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190426	13.31	13.38	13.31	13.37	60476	11.9741	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190426	12.15	12.18	12.12	12.17	69287	10.8079	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190426	4.9	4.95	4.9	4.9	1444342	4.5239
MUH.US	BlackRock MuniHoldings Fund II Inc	20190426	15.19	15.205	15.08	15.08	25745	13.8277	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190426	13.8	13.84	13.79	13.82	55695	12.3857	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190426	13.55	13.571	13.54	13.55	23259	11.9088
MUR.US	Murphy Oil Corporation	20190426	28.28	28.41	27.14	27.65	2046376	24.9088	down	down	correct
MUSA.US	Murphy USA Inc	20190426	81.6	82.58	80.82	81.08	756921	80.3568	down	down	correct
MUX.US	McEwen Mining Inc	20190426	1.32	1.49	1.32	1.49	4732513	1.49	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190426	8.85	8.91	8.85	8.87	120813	7.8631	up	up	correct
MVO.US	MV Oil Trust	20190426	8.78	8.81	8	8.63	73575	6.2789	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190426	14.18	14.24	14.16	14.16	20883	12.5063	down	down	correct
MWA.US	Mueller Water Products Inc	20190426	10.72	10.84	10.66	10.75	436088	10.222	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190426	9.07	9.37	9.04	9.34	286460	9.34	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190426	11.32	11.32	11.32	11.32	202	11.32
MXF.US	The Mexico Fund Inc	20190426	14.44	14.6	14.433	14.52	26874	13.1466	up	down	incorrect
MXL.US	MaxLinear Inc	20190426	27.43	27.59	27.12	27.54	364439	27.54	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190426	13.36	13.43	13.31	13.37	45155	11.9901	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190426	13.94	14	13.92	14	66207	12.3519	up	up	correct
MYE.US	Myers Industries Inc	20190426	17.7	18.25	17.63	17.99	72037	16.4708	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190426	12.75	12.8	12.75	12.8	106013	11.4478	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190426	14.65	14.65	14.56	14.609	39660	12.7957	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190426	12.37	12.46	12.32	12.41	74452	11.0738	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190426	18.1	18.28	17.5	17.59	61749	17.59	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190426	13.73	13.77	13.72	13.75	197313	13.0737	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190426	13.42	13.48	13.41	13.47	546919	12.4835	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190426	13.32	13.39	13.29	13.37	37903	12.4685	up	up	correct
NAT.US	Nordic American Tankers Limited	20190426	2.08	2.11	2.02	2.09	677194	1.7832	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190426	12.69	12.74	12.57	12.74	36325	11.9447	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190426	20.5	20.57	20.4701	20.51	72133	17.7874	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20190426	37	37.74	36.95	37.68	178643	35.3217	up	up	correct
NBR.US	Nabors Industries Ltd	20190426	3.67	3.755	3.57	3.61	253070	174.1334	down	down	correct
NC.US	NACCO Industries Inc	20190426	40.9991	40.9991	40.27	40.58	2134	37.8794	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190426	9.86	9.86	9.73	9.73	36584	8.9681	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190426	56.97	57.47	56.74	57.27	1469580	57.27	up	down	incorrect
NCR.US	NCR Corporation	20190426	28.17	28.99	28.02	28.94	1163775	28.94	up	down	incorrect
NCV.US	PA	20190426	24.8289	24.89	24.81	24.8883	13161	21.6689	up	up	correct
NCZ.US	PA	20190426	24.45	24.5399	24.45	24.5399	18298	22.9394	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190426	9.05	9.0936	8.91	9	73419	61.5278	down	down	correct
NEA.US	Nuveen AMT	20190426	13.23	13.26	13.22	13.24	366043	12.2922	up	up	correct
NEM.US	Newmont Corporation	20190426	31.87	31.94	31.37	31.46	11462070	29.4683	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190426	45.77	46.9	45.7442	46.69	195659	42.1629	up	up	correct
NETI.US	Eneti Inc	20190426	4.5935	4.7696	4.5536	4.723	33815	42.4501	up	up	correct
NEU.US	NewMarket Corporation	20190426	414.44	421.51	407.43	417.81	36556	395.1619	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190426	13.95	13.96	13.91	13.92	53350	12.6747	down	up	incorrect
NEW.US	Puxin Limited	20190426	12.63	12.63	11.15	11.27	564351	11.27	down	up	incorrect
NEWR.US	New Relic Inc	20190426	101.66	104.045	99.81	103.33	771889	103.33	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190426	10.97	11.12	10.8578	10.99	774946	10.99	up	up	correct
NEXA.US	Nexa Resources S.A	20190426	11.74	12.08	11.7	12.03	68056	10.7989	up	up	correct
NFG.US	National Fuel Gas Company	20190426	59.09	59.37	58.775	59.17	696483	53.6817	up	up	correct
NFH.US	WS	20190426	10.025	10.0273	10.025	10.0273	1777	8.4477	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190426	12.37	12.37	12.31	12.32	117177	10.1237	down	down	correct
NGG.US	National Grid plc	20190426	54.05	54.25	53.82	53.85	299924	45.756	down	down	correct
NGL.US	PC	20190426	25.03	25.1	25.03	25.04	6950	19.0241	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190426	16.79	16.96	16.63	16.87	22851	16.87	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190426	12.24	12.43	12.02	12.29	49237	10.3164	up	up	correct
NGVT.US	Ingevity Corporation	20190426	112.76	116.8798	111.44	115.15	215273	115.15	up	up	correct
NHI.US	National Health Investors Inc	20190426	75.51	75.99	75.08	75.27	219387	64.3379	down	up	incorrect
NI.US	PB	20190426	26.7	26.8299	26.51	26.54	29955	22.5723	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190426	13.21	13.23	13.19	13.22	69976	12.4113	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190426	21.92	21.96	21.776	21.91	71802	17.399	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190426	10.14	10.23	10.13	10.23	25103	9.7074	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190426	20.67	20.72	19.97	20.63	115980	20.63	down	down	correct
NIO.US	NIO Inc	20190426	4.85	4.93	4.77	4.92	11891337	4.92	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190426	12.97	13.029	12.96	12.96	26899	12.2902	down	down	correct
NJR.US	New Jersey Resources Corporation	20190426	49.68	50.07	49.55	49.61	257592	45.0628	down	down	correct
NKE.US	NIKE Inc	20190426	87.95	88.94	87.33	88.31	6219557	86.1346	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190426	11.88	11.93	11.88	11.93	6910	11.1938	up	up	correct
NKX.US	Nuveen California AMT	20190426	14.06	14.09	14.01	14.07	95510	13.1281	up	up	correct
NL.US	NL Industries Inc	20190426	3.7544	3.905	3.5778	3.71	9324	3.4353	down	down	correct
NLS.US	Nautilus Inc	20190426	5.43	5.525	5.355	5.41	255461	5.41	down	down	correct
NLSN.US	Nielsen Holdings plc	20190426	25.42	25.59	25.14	25.39	3560309	23.9055	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190426	0.1797	0.1797	0.1797	0.1797	10	1.797
NMI.US	Nuveen Municipal Income Fund Inc	20190426	10.99	11.06	10.9194	10.97	7947	10.3213	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190426	0.91	0.92	0.88	0.91	93294	11.8104
NMR.US	Nomura Holdings Inc	20190426	3.71	3.75	3.695	3.75	449927	3.3695	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190426	13.4	13.43	13.4	13.43	3123	12.5391	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190426	12.6805	12.6805	12.65	12.6623	2565	11.9225	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190426	13.52	13.602	13.52	13.6	76878	12.7657	up	up	correct
NNI.US	Nelnet Inc	20190426	58.03	58.71	58.03	58.53	35103	56.5578	up	up	correct
NNN.US	National Retail Properties Inc	20190426	53.02	53.35	52.8	53.16	681026	46.6519	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190426	9.8475	9.88	9.82	9.825	13586	5.7886	down	down	correct
NOA.US	North American Construction Group Ltd	20190426	13.55	13.57	13.11	13.15	111624	12.7415	down	down	correct
NOAH.US	Noah Holdings Limited	20190426	56.88	57.38	52.94	54.43	423138	54.43	down	down	correct
NOC.US	Northrop Grumman Corporation	20190426	279.86	284.84	277.64	283.13	953246	271.5781	up	up	correct
NOK.US	Nokia Corporation	20190426	5.34	5.45	5.33	5.36	27525211	5.2491	up	down	incorrect
NOMD.US	Nomad Foods Limited	20190426	21.28	21.28	20.935	21.1	685297	21.1	down	down	correct
NOV.US	NOV Inc	20190426	25.94	28.62	25.44	27.4	9334897	26.9712	up	up	correct
NOW.US	ServiceNow Inc	20190426	260	267.835	257.09	267.08	2216689	267.08	up	up	correct
NP.US	Neenah Inc	20190426	66.02	67.26	65.91	67	38002	61.0397	up	up	correct
NPK.US	National Presto Industries Inc	20190426	111.01	112.5	110.43	112.5	50511	98.8948	up	up	correct
NPO.US	EnPro Industries Inc	20190426	72.25	73.01	71.655	72.53	158888	69.4977	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190426	6.58	6.62	6.43	6.6	376985	6.6	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190426	12.75	12.77	12.73	12.77	7723	12.013	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190426	13.3	13.3286	13.28	13.29	75355	12.2825	down	down	correct
NR.US	Newpark Resources Inc	20190426	8.33	8.33	7.05	7.06	1391266	7.06	down	down	correct
NRG.US	NRG Energy Inc	20190426	41.07	41.35	40.85	40.92	1475813	38.1408	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190426	20.8	20.8	20.66	20.74	62202	15.8144	down	down	correct
NRK.US	Nuveen New York AMT	20190426	12.76	12.78	12.73	12.78	114290	12.1673	up	up	correct
NRP.US	Natural Resource Partners L.P	20190426	42	42.08	42	42.08	9123	33.1479	up	up	correct
NRT.US	North European Oil Royalty Trust	20190426	6.59	7	6.59	6.86	16669	5.4185	up	down	incorrect
NS.US	PC	20190426	24.2	24.2	23.75	23.82	27756	18.2728	down	down	correct
NSA.US	PA	20190426	28.62	29.1	28.575	29.06	253082	26.0138	up	up	correct
NSC.US	Norfolk Southern Corporation	20190426	203.18	204.22	202.96	204.14	922039	194.3398	up	down	incorrect
NSCO.US	WS	20190426	10.28	10.36	10.28	10.3	1489283	6.2898	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190426	5.89	5.9	5.85	5.88	132840	4.8153	down	down	correct
NSP.US	Insperity Inc	20190426	121.67	122.67	120.815	122.44	305152	114.4015	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190426	39.45	40	39.05	39.92	189344	34.6276	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190426	14.13	14.2	14.06	14.16	206594	113.5957	up	down	incorrect
NTP.US	Nam Tai Property Inc	20190426	9.9	9.99	9.9	9.97	29784	9.97	up	up	correct
NTR.US	Nutrien Ltd	20190426	53.32	53.855	52.97	53.79	1145820	48.7153	up	up	correct
NTZ.US	Natuzzi S.p.A	20190426	3.9001	3.9001	3.9001	3.9001	500	3.9001
NUE.US	Nucor Corporation	20190426	57.38	57.53	56.31	56.39	2260281	52.3577	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190426	14.52	14.55	14.47	14.48	11153	13.5491	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190426	49.96	50.9955	49.81	50.46	470590	45.8641	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190426	9.95	9.979	9.93	9.95	204789	9.4094
NUW.US	Nuveen AMT	20190426	16.16	16.17	16.08	16.1	31860	15.1268	down	down	correct
NVG.US	Nuveen AMT	20190426	15.46	15.495	15.4	15.42	353451	14.1597	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190426	11.2	11.38	11.2	11.32	30813	11.32	up	up	correct
NVR.US	NVR Inc	20190426	3147	3147	3078.57	3116.14	28316	3116.14	down	down	correct
NVRO.US	Nevro Corp	20190426	62.41	63.03	60.43	61.8	600323	61.8	down	down	correct
NVS.US	Novartis AG	20190426	80.85	81.37	80.59	81.29	2683767	75.4171	up	up	correct
NVT.US	nVent Electric plc	20190426	27.49	27.85	27.04	27.47	1503312	25.4832	down	up	incorrect
NVTA.US	Invitae Corporation	20190426	23.27	23.96	22.91	23.84	1253417	23.84	up	up	correct
NWG.US	NatWest Group plc	20190426	6.3	6.37	6.29	6.36	1195373	5.3679	up	up	correct
NWN.US	Northwest Natural Holding Company	20190426	67.19	67.56	66.7675	66.95	95732	61.0267	down	down	correct
NX.US	Quanex Building Products Corporation	20190426	16.58	16.7	16.4	16.62	85600	15.8586	up	up	correct
NXC.US	Nuveen California Select Tax	20190426	14.21	14.2452	14.18	14.18	2756	12.968	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190426	13.75	13.7858	13.75	13.77	26632	12.7465	up	up	correct
NXN.US	Nuveen New York Select Tax	20190426	13.44	13.47	13.3863	13.43	15260	12.2924	down	down	correct
NXP.US	Nuveen Select Tax	20190426	14.77	14.82	14.73	14.82	23702	13.5634	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190426	13.86	13.94	13.86	13.94	23709	12.7544	up	down	incorrect
NXR.US	Nuveen Select Tax	20190426	14.9	14.91	14.87	14.87	10579	13.6053	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190426	37.11	38.25	37.11	37.99	106417	35.1374	up	down	incorrect
NYCB.US	PU	20190426	49.2368	49.25	49	49.25	7470	49.25	up	up	correct
NYT.US	The New York Times Company	20190426	32.66	33.395	32.57	33.08	1906047	32.5875	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190426	15.4	15.44	15.35	15.35	285665	14.5166	down	down	correct
O.US	Realty Income Corporation	20190426	70.39	70.82	70.09	70.58	778945	63.0716	up	up	correct
OAK.US	PB	20190426	25.29	25.36	25.17	25.17	40827	21.2602	down	down	correct
OC.US	Owens Corning	20190426	50.35	51.34	50.05	50.68	1771624	48.9371	up	up	correct
OCN.US	Ocwen Financial Corporation	20190426	1.74	1.7499	1.67	1.72	469720	25.8	down	down	correct
ODC.US	Oil	20190426	32.4	32.4	31.49	31.93	5811	29.4545	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190426	20.12	20.6	19.97	20.59	484310	19.6498	up	up	correct
OFC.US	Corporate Office Properties Trust	20190426	27.83	27.97	27.73	27.89	761045	25.1112	up	up	correct
OFG.US	OFG Bancorp	20190426	19.53	19.83	19.53	19.77	242644	18.9423	up	up	correct
OGE.US	OGE Energy Corp	20190426	42.49	42.685	42.24	42.24	1915429	37.7065	down	down	correct
OGS.US	ONE Gas Inc	20190426	88.21	88.475	87.78	87.95	138017	81.5585	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190426	36	36.25	35.9	36.19	1267787	29.3024	up	up	correct
OI.US	O	20190426	19.06	19.54	18.91	19.41	791056	19.0738	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190426	7.5	7.52	7.44	7.47	229367	6.5528	down	down	correct
OIBR.US	C	20190426	1.72	1.73	1.66	1.67	25857500	1.67	down	down	correct
OII.US	Oceaneering International Inc	20190426	16.79	17.31	16.55	17.24	1723466	17.24	up	up	correct
OIS.US	Oil States International Inc	20190426	19.87	20.19	18.88	19.83	835400	19.83	down	up	incorrect
OKE.US	ONEOK Inc	20190426	68.88	68.99	67.97	68.73	1832969	55.8509	down	down	correct
OLN.US	Olin Corporation	20190426	22.56	22.86	22.3	22.76	1389585	20.4451	up	up	correct
OLP.US	One Liberty Properties Inc	20190426	27.1	27.63	27.1	27.35	40124	22.2114	up	down	incorrect
OMC.US	Omnicom Group Inc	20190426	80.46	81.79	80.18	81.42	1964440	73.3007	up	up	correct
OMF.US	OneMain Holdings Inc	20190426	33.63	34.98	33.63	34.92	487300	23.1471	up	up	correct
OMI.US	Owens & Minor Inc	20190426	3.42	3.55	3.415	3.5	934688	3.4892	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20190426	8.31	8.77	8.31	8.56	142800	8.56	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190426	30.63	31.4	30.34	31.24	133412	31.24	up	up	correct
OOMA.US	Ooma Inc	20190426	12.78	13.08	12.52	12.99	70077	12.99	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190426	24.86	26.535	24.86	26.41	65447	23.9765	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190426	11.29	11.5	11.26	11.4	547246	10.9784	up	up	correct
ORA.US	Ormat Technologies Inc	20190426	57.83	58.665	57.83	58.33	89090	57.3107	up	up	correct
ORAN.US	Orange S.A	20190426	16.05	16.075	15.9815	16.02	300621	13.2998	down	down	correct
ORC.US	Orchid Island Capital Inc	20190426	6.8	7	6.7567	6.82	2559188	4.5097	up	down	incorrect
ORCL.US	Oracle Corporation	20190426	55.22	55.49	55.01	55.41	7101579	53.1724	up	up	correct
ORI.US	Old Republic International Corporation	20190426	21.25	22.13	21.25	22.09	2275073	16.91	up	up	correct
ORN.US	Orion Group Holdings Inc	20190426	2.55	2.6	2.5	2.56	168324	2.56	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190426	1.97	1.99	1.9	1.91	246675	1.91	down	down	correct
OSK.US	Oshkosh Corporation	20190426	78.74	80.11	78.3	80.03	324014	76.9344	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190426	23.96	24.24	23.88	24.16	879200	22.6611	up	down	incorrect
OVV.US	Ovintiv Inc	20190426	7.29	7.29	7.05	7.14	4614520	32.6622	down	down	correct
OXM.US	Oxford Industries Inc	20190426	82.82	84.33	82.33	84.28	107849	80.1928	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190426	61.6	61.8	60.01	61.31	10170806	56.1814	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190426	101.06	101.78	100.03	100.91	50026	91.9639	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20190426	10.35	10.35	10.24	10.29	9257	10.29	down	down	correct
PAG.US	Penske Automotive Group Inc	20190426	46.07	46.94	45.81	46.63	539279	43.8146	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190426	26.43	26.81	25.91	26.59	2714593	26.59	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190426	14.53	14.59	14.47	14.47	11950	13.0087	down	down	correct
PAM.US	Pampa Energía S.A	20190426	21.53	22.26	20.485	20.59	668130	20.59	down	down	correct
PAR.US	PAR Technology Corporation	20190426	21.73	22.06	21.6	21.84	132667	21.5661	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190426	19.41	19.44	19.03	19.25	185142	19.25	down	down	correct
PAYC.US	Paycom Software Inc	20190426	196.56	200.78	196.0393	200.07	682088	200.07	up	up	correct
PB.US	Prosperity Bancshares Inc	20190426	71.73	72.66	71.56	72.58	277098	67.078	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190426	36.73	36.74	36.02	36.51	766937	30.7187	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190426	25.33	25.33	25.05	25.07	20550	20.8651	down	down	correct
PBF.US	PBF Energy Inc	20190426	33.26	33.26	31.86	32.74	1841488	31.3303	down	down	correct
PBFX.US	PBF Logistics LP	20190426	21.61	21.61	21.26	21.42	50072	16.213	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190426	28.97	29.46	28.96	29.29	224937	29.29	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190426	7.01	7.15	6.93	7.14	1407796	6.3958	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190426	15.44	15.53	15.25	15.38	10893700	12.153	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190426	13.99	14.06	13.735	13.84	6077425	11.8132	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190426	6.85	6.8742	6.75	6.81	64107	5.6815	down	down	correct
PBY.US	Prospect Capital Corporation	20190426	24.6631	24.6999	24.6101	24.6606	6943	21.4599	down	down	correct
PCF.US	High Income Securities Fund	20190426	8.67	8.76	8.6412	8.73	14057	6.7557	up	up	correct
PCG.US	PG&E Corporation	20190426	23.05	23.41	22.755	23.41	8885131	23.41	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190426	23.25	23.445	23.23	23.26	269117	17.7533	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190426	9.16	9.2	9.1459	9.15	59641	8.0451	down	down	correct
PCM.US	PCM Fund Inc	20190426	11.1	11.19	11.09	11.19	8182	8.8425	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190426	17.07	17.15	17.0533	17.1	54593	13.8847	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190426	18.01	18.14	18.01	18.0896	22515	16.8055	up	up	correct
PD.US	PagerDuty Inc	20190426	39.55	43.49	39.55	43.2	477206	43.2	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190426	31	31.31	30.95	31.14	121629	23.9781	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190426	20.9	21.06	20.83	20.91	568088	18.4655	up	up	correct
PDS.US	Precision Drilling Corporation	20190426	2.67	2.71	2.58	2.6	68354	52	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190426	16.58	16.81	16.58	16.7	59673	13.6159	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190426	29.99	30.29	29.91	30.25	3125190	26.8152	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190426	59.3	59.66	58.835	58.94	1643597	53.6843	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190426	6.15	6.26	6.12	6.18	1311506	5.0042	up	up	correct
PEN.US	Penumbra Inc	20190426	136.98	138.67	136.04	137.04	607619	137.04	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190426	17.01	17.01	16.8	16.86	87762	14.0463	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190426	13.59	13.6	13.23	13.26	145313	11.2734	down	up	incorrect
PFE.US	Pfizer Inc	20190426	39.67	39.99	39.445	39.97	19025763	34.104	up	up	correct
PFGC.US	Performance Food Group Company	20190426	40.94	40.94	40.33	40.55	528084	40.55	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190426	11.56	11.595	11.55	11.59	58794	9.0055	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190426	10.5	10.51	10.44	10.49	189820	8.144	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190426	11.26	11.26	11.19	11.2028	15432	9.3973	down	down	correct
PFS.US	Provident Financial Services Inc	20190426	26.77	27.57	26.22	27.38	219683	24.0539	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190426	22.2	22.37	22.155	22.24	247986	21.5922	up	down	incorrect
PG.US	The Procter & Gamble Company	20190426	103.95	105.88	103.91	105.86	7747682	99.4915	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190426	12.3	12.4199	12.2787	12.31	21206	9.6699	up	up	correct
PGR.US	The Progressive Corporation	20190426	75.73	76.2	75.5	76.19	1791503	68.7245	up	up	correct
PGRE.US	Paramount Group Inc	20190426	14.38	14.5	14.34	14.44	604567	13.1967	up	up	correct
PGTI.US	PGT Innovations Inc	20190426	14.38	14.51	14.35	14.45	283888	14.45	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190426	18.65	18.7791	18.4501	18.75	5277	15.225	up	up	correct
PH.US	Parker	20190426	182.64	184.26	181.15	183	802570	174.7238	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190426	10.66	10.71	10.62	10.64	72299	8.8218	down	down	correct
PHG.US	Koninklijke Philips N.V	20190426	40.39	40.555	40.165	40.52	597616	37.2974	up	up	correct
PHI.US	PLDT Inc	20190426	23.77	23.77	23.34	23.36	155878	19.7977	down	down	correct
PHK.US	PIMCO High Income Fund	20190426	7.66	7.73	7.6501	7.7	276325	5.9395	up	up	correct
PHM.US	PulteGroup Inc	20190426	31.81	31.84	31.43	31.46	3281060	30.4308	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190426	9.15	9.39	9.09	9.35	183293	7.2928	up	up	correct
PHX.US	PHX Minerals Inc	20190426	15.35	15.44	15.2	15.38	29752	14.7404	up	up	correct
PII.US	Polaris Inc	20190426	95.65	98.49	94.58	97.45	801286	91.047	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190426	4.52	4.56	4.51	4.54	655490	3.7183	up	up	correct
PINS.US	Pinterest Inc	20190426	29.84	30.68	28.37	29.85	16825583	29.85	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190426	79.86	80.35	76.14	80.12	143500	73.3655	up	up	correct
PJT.US	PJT Partners Inc	20190426	42.45	42.73	42.1828	42.72	108979	40.7043	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190426	31.49	31.905	31.42	31.85	1401121	28.4447	up	up	correct
PKD.US	Parker Drilling Company	20190426	0.115	0.115	0.1	0.1	45000	0.1	down	down	correct
PKE.US	Park Aerospace Corp	20190426	16.4	16.53	16.29	16.51	42476	14.4861	up	up	correct
PKG.US	Packaging Corporation of America	20190426	97.43	99.49	96.1273	99.2	529692	91.2702	up	up	correct
PKI.US	PerkinElmer Inc	20190426	93	95	91.15	94.08	1850541	93.4953	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190426	26.52	26.6	26.52	26.6	30176	20.824	up	up	correct
PKX.US	POSCO	20190426	55.07	55.43	55.01	55.05	108745	50.8649	down	down	correct
PLAN.US	Anaplan Inc	20190426	37.57	39.1	36.84	38.81	1894696	38.81	up	up	correct
PLD.US	Prologis Inc	20190426	75.59	76.13	75.37	76.1	2286343	71.3184	up	up	correct
PLNT.US	Planet Fitness Inc	20190426	75.44	76.73	75.23	76.22	1310615	76.22	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190426	38.86	39.14	38.45	38.71	75994	35.7753	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190426	17.073	17.5	16.965	17.4	27687	14.6568	up	up	correct
PM.US	Philip Morris International Inc	20190426	83.94	85.13	83.89	84.76	3930258	72.2337	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20190426	14.39	14.39	14.35	14.35	16701	13.5192	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190426	14.35	14.43	14.3	14.41	114214	13.6129	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190426	7.51	7.53	7.46	7.49	94145	6.5853	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190426	12.23	12.28	12.2	12.24	52557	10.6704	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190426	20.9	21.135	20.9	21.07	292760	16.743	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190426	12.23	12.23	12.17	12.17	43149	11.2603	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190426	134.01	136.1	134.01	136.09	1337076	125.1733	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190426	12.68	12.74	12.66	12.74	9607	11.8479	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190426	11.1	11.19	11.07	11.07	14473	10.538	down	down	correct
PNM.US	PNM Resources Inc	20190426	45.76	46	45.605	45.67	245021	42.5464	down	down	correct
PNR.US	Pentair plc	20190426	37.33	38.58	37.33	38.41	2278440	36.8996	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190426	96.27	96.31	94.97	95.09	946685	85.5676	down	down	correct
POLY.US	Plantronics Inc	20190426	51.08	51.45	50.505	51.16	162618	49.8962	up	up	correct
POR.US	Portland General Electric Company	20190426	52	52.55	51.885	52.12	707968	47.3585	up	up	correct
POST.US	Post Holdings Inc	20190426	110.68	111.88	109.73	111.87	306519	111.87	up	up	correct
PPG.US	PPG Industries Inc	20190426	116	118.05	115.28	117.81	905539	112.5776	up	up	correct
PPL.US	PPL Corporation	20190426	30.98	31.15	30.77	30.78	3958047	26.4249	down	down	correct
PPT.US	Putnam Premier Income Trust	20190426	5.11	5.1261	5.08	5.1	287206	4.1407	down	down	correct
PRA.US	ProAssurance Corporation	20190426	35.23	36.06	34.1147	35.71	648005	33.8239	up	up	correct
PRG.US	PROG Holdings Inc	20190426	59.4246	59.4446	55.5775	57.0164	1051033	48.0951	down	down	correct
PRGO.US	Perrigo Company plc	20190426	50.38	51	49.89	50.97	1008124	48.3126	up	down	incorrect
PRI.US	Primerica Inc	20190426	126.99	128	126.65	127.67	165379	123.4788	up	up	correct
PRLB.US	Proto Labs Inc	20190426	110.4	111.1495	105	105.55	436102	105.55	down	down	correct
PRMW.US	Primo Water Corporation	20190426	14.99	15.57	14.99	15.45	1691834	14.7724	up	down	incorrect
PRO.US	PROS Holdings Inc	20190426	48.96	53.35	48.96	50.45	1454979	50.45	up	up	correct
PRS.US	Prudential Financial Inc	20190426	26.15	26.15	26.05	26.084	50240	22.6332	down	down	correct
PRT.US	PermRock Royalty Trust	20190426	8.84	8.85	8.7	8.72	49656	7.1226	down	down	correct
PRTY.US	Party City Holdco Inc	20190426	7.39	7.4	7.07	7.13	1570097	7.13	down	down	correct
PRU.US	Prudential Financial Inc	20190426	103.11	103.92	102.425	103.89	1132410	90.1251	up	down	incorrect
PSA.US	Public Storage	20190426	217.57	219.565	216.15	218.95	699511	199.8538	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190426	27.53	27.6399	27.46	27.5751	9158	22.3753	up	up	correct
PSO.US	Pearson plc	20190426	11.01	11.12	11	11.08	136516	10.3197	up	up	correct
PSTG.US	Pure Storage Inc	20190426	22.56	22.57	22.265	22.35	3165507	22.35	down	down	correct
PSX.US	Phillips 66	20190426	94.85	95.53	94	94.92	2091493	83.7216	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190426	51.2	51.39	50.62	51.18	188291	39.8387	down	down	correct
PTR.US	PetroChina Company Limited	20190426	64.35	64.35	63.47	63.59	81830	52.7096	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190426	17.81	17.85	17.56	17.74	358707	14.0586	down	down	correct
PUK.US	Prudential plc	20190426	44.94	45.37	44.85	45.35	352491	36.6071	up	up	correct
PUKPRA.US	PUKPRA	20190426	26.74	26.74	26.55	26.55	12149	23.2065	down	down	correct
PUMP.US	ProPetro Holding Corp	20190426	23.06	23.58	22.72	23.23	661430	23.23	up	down	incorrect
PVG.US	Pretium Resources Inc	20190426	7.55	7.72	7.55	7.61	2564860	7.61	up	up	correct
PVH.US	PVH Corp	20190426	130.02	131.28	128.97	131.02	713861	130.6676	up	up	correct
PVL.US	Permianville Royalty Trust	20190426	3.34	3.4	3.26	3.33	98550	2.672	down	down	correct
PWR.US	Quanta Services Inc	20190426	40.27	40.61	39.97	40.56	776205	40.1619	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190426	166.5	167.315	161.99	164.94	2606570	153.9794	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190426	9.52	9.79	9.52	9.53	6365	8.8635	up	up	correct
PYS.US	PPlus Trust Series RRD	20190426	16.77	17.1	16.7601	17.1	15783	13.8998	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190426	10.53	10.5581	10.46	10.5	16819	9.7639	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20190426	9.63	9.85	9.53	9.81	40152	8.7187	up	down	incorrect
QD.US	Qudian Inc	20190426	6.17	6.585	6.16	6.44	4577819	6.44	up	up	correct
QGEN.US	QIAGEN N.V	20190426	38.69	38.85	38.46	38.85	631208	38.85	up	up	correct
QSR.US	Restaurant Brands International Inc	20190426	65.68	66.58	65.38	66.46	1807908	60.4406	up	up	correct
QTWO.US	Q2 Holdings Inc	20190426	74.07	75	73.2805	74.52	262630	74.52	up	up	correct
QUOT.US	Quotient Technology Inc	20190426	9.37	9.64	9.31	9.59	322671	9.59	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190426	24.41	24.4599	24.261	24.28	15615	20.3979	down	down	correct
R.US	Ryder System Inc	20190426	63.91	65.31	63.67	64.89	467955	57.7206	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190426	21.86	21.99	21.85	21.97	83230	15.9394	up	up	correct
RACE.US	Ferrari N.V	20190426	134.77	135.5	134.47	135.4	273098	133.7082	up	up	correct
RAD.US	Rite Aid Corporation	20190426	8.94	9.16	8.87	9.08	1473272	9.08	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190426	58.02	59.64	57.62	59.45	334426	59.45	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190426	34.24	34.57	34.24	34.48	90568	32.9068	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190426	82.22	83.45	82.04	83.25	201435	80.6016	up	down	incorrect
RC.US	Ready Capital Corporation	20190426	14.86	15.0548	14.86	15	84052	11.1239	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190426	26.426	27.16	26.426	26.9	6637	22.8783	up	up	correct
RCF.US	UN	20190426	59	59	57.8	58.1	380171	58.1	down	down	correct
RCI.US	Rogers Communications Inc	20190426	49.67	50.46	49.5117	50.36	1205523	44.8583	up	up	correct
RCL.US	Royal Caribbean Group	20190426	121.36	121.65	120.54	121.16	1126273	117.7319	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190426	9.45	9.54	9.44	9.45	116868	7.5241
RCUS.US	Arcus Biosciences Inc	20190426	10.74	10.97	10.643	10.88	53232	10.88	up	up	correct
RDN.US	Radian Group Inc	20190426	23.02	23.29	22.935	23.17	746727	21.9619	up	up	correct
RDS.US	B	20190426	64.53	64.53	63.84	64.25	2383287	58.3297	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190426	41.4	41.58	40.865	41.1	136341	40.134	down	down	correct
RE.US	Everest Re Group Ltd	20190426	228.05	231.21	227.07	230.71	269985	215.3103	up	up	correct
RELX.US	RELX PLC	20190426	22.63	22.855	22.6	22.82	343588	21.1562	up	up	correct
RENN.US	Renren Inc	20190426	1.82	1.87	1.81	1.83	157370	5.49	up	up	correct
RES.US	RPC Inc	20190426	10.53	10.76	10.41	10.7	2146789	10.6464	up	down	incorrect
REV.US	Revlon Inc	20190426	20.01	21.92	19.88	21.61	180178	21.61	up	down	incorrect
REVG.US	REV Group Inc	20190426	12.07	12.54	12.07	12.51	234598	12.1049	up	up	correct
REX.US	REX American Resources Corporation	20190426	83.61	84.8	83.475	84.75	10194	84.75	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190426	37.23	37.32	37.07	37.2	253021	35.5345	down	down	correct
REZI.US	Resideo Technologies Inc	20190426	21.73	22.43	21.6	22.34	749547	22.34	up	up	correct
RF.US	Regions Financial Corporation	20190426	15.49	15.6	15.36	15.55	8729574	13.9778	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190426	13.5	13.53	13.42	13.45	66051	11.0347	down	down	correct
RFL.US	Rafael Holdings Inc	20190426	16.01	16.87	16.0057	16.4	8954	16.4	up	up	correct
RFP.US	Resolute Forest Products Inc	20190426	7.65	7.77	7.6	7.74	168397	7.1738	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190426	148.02	150.41	147.86	150.41	111283	141.1419	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190426	56.56	57.86	56.56	57.39	155235	49.9673	up	up	correct
RGS.US	Regis Corporation	20190426	19.64	19.82	19.49	19.81	142212	19.81	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190426	10.4	10.4899	10.4	10.48	11007	8.1039	up	up	correct
RH.US	RH	20190426	106.99	107.29	105.2505	105.92	613963	105.92	down	down	correct
RHI.US	Robert Half International Inc	20190426	62.37	62.79	61.8024	62.45	1122848	59.0175	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190426	80.36	81.94	80.36	81.62	156023	77.0657	up	up	correct
RIG.US	Transocean Ltd	20190426	8.85	8.89	8.58	8.8	12168340	8.8	down	down	correct
RIO.US	Rio Tinto Group	20190426	59.28	59.525	59.1335	59.3	2557964	47.2611	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190426	16.9	16.9787	16.82	16.83	14529	11.7422	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190426	90.21	90.58	88.39	89.75	1325142	57.391	down	down	correct
RL.US	Ralph Lauren Corporation	20190426	130.79	131.76	128.87	131.19	780097	125.1744	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20190426	12.55	13.09	12.47	13.04	2396093	12.7108	up	up	correct
RLI.US	RLI Corp	20190426	79.23	80.03	78.97	79.85	170574	74.7724	up	up	correct
RLJ.US	RLJ Lodging Trust	20190426	18.22	18.5	18.18	18.48	794387	17.3508	up	up	correct
RM.US	Regional Management Corp	20190426	25.02	25.47	24.685	25.3	20441	24.594	up	up	correct
RMD.US	ResMed Inc	20190426	102.63	103.98	102.18	103.94	435299	101.432	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190426	20.72	20.8	20.7	20.79	31120	17.8228	up	up	correct
RMT.US	Royce Micro	20190426	8.38	8.43	8.35	8.41	159729	6.8206	up	up	correct
RNG.US	RingCentral Inc	20190426	113.18	115.37	112	115.36	407747	115.36	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190426	7.65	7.65	7.1	7.21	17378	7.21	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190426	20.59	20.67	20.5024	20.65	105407	17.3296	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190426	152.67	152.7	150.22	152.7	147277	149.22	up	up	correct
ROG.US	Rogers Corporation	20190426	166.71	167.22	163.3	166.72	120082	166.72	up	up	correct
ROK.US	Rockwell Automation Inc	20190426	176.22	178.56	175.3	178.43	965995	169.3525	up	up	correct
ROL.US	Rollins Inc	20190426	39.34	39.35	38.845	39.1	2022937	25.4056	down	down	correct
ROP.US	Roper Technologies Inc	20190426	348.75	352.689	344.76	352.48	564552	347.7782	up	up	correct
RPM.US	RPM International Inc	20190426	59.54	60.6	59.25	60.21	726883	57.3921	up	up	correct
RPT.US	RPT Realty	20190426	11.92	12.09	11.86	12.04	454866	10.7013	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190426	13.02	13.09	12.94	12.98	352823	10.8274	down	down	correct
RRC.US	Range Resources Corporation	20190426	9.37	9.61	9.18	9.24	9462150	9.1279	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190426	4.48	4.63	4.46	4.61	385171	4.4149	up	up	correct
RRX.US	Regal Beloit Corporation	20190426	82.22	83.45	82.04	83.25	201435	80.6016	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20190426	91	92.72	90.9	91.76	558560	86.5623	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190426	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190426	79.72	81.51	79.1454	80.55	1435458	77.026	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190426	140	140.83	139.58	140.78	2059891	82.7416	up	up	correct
RVI.US	Retail Value Inc	20190426	6.2877	6.4574	6.2311	6.4253	326196	-19.9428	up	up	correct
RVT.US	Royce Value Trust Inc	20190426	14.29	14.34	14.25	14.32	459682	11.4397	up	down	incorrect
RWT.US	Redwood Trust Inc	20190426	16.3	16.4	16.28	16.36	634034	13.4612	up	up	correct
RXN.US	Rexnord Corporation	20190426	28.41	28.99	28.26	28.71	408834	28.2797	up	up	correct
RY.US	Royal Bank of Canada	20190426	78.19	78.7	77.97	78.7	483748	71.1257	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190426	14.86	15.13	14.72	15.09	265765	14.9321	up	down	incorrect
RYB.US	RYB Education Inc	20190426	8	8.16	7.99	8.16	36250	8.16	up	up	correct
RYI.US	Ryerson Holding Corporation	20190426	8.35	8.56	8.33	8.51	52405	8.4543	up	up	correct
RYN.US	Rayonier Inc	20190426	31.53	32.04	31.53	31.94	360668	28.9314	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190426	26.78	26.8	26.43	26.45	66703	22.5316	down	down	correct
SA.US	Seabridge Gold Inc	20190426	11.48	11.8	11.48	11.69	302846	11.69	up	up	correct
SAFE.US	Safehold Inc	20190426	25.43	26.28	25.34	25.7	160226	24.9007	up	up	correct
SAH.US	Sonic Automotive Inc	20190426	18.63	20.86	18.33	20.63	552734	19.963	up	up	correct
SAIC.US	Science Applications International Corporation	20190426	73.68	74.355	73.36	73.99	198963	70.8089	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190426	27.9	28.63	27.79	28.31	424299	28.31	up	up	correct
SAM.US	The Boston Beer Company Inc	20190426	300.09	305.81	297.36	304.56	163533	304.56	up	up	correct
SAN.US	Banco Santander S.A	20190426	4.96	4.99	4.94	4.96	6743323	4.7011
SAND.US	Sandstorm Gold Ltd	20190426	5.18	5.43	5.17	5.39	1099488	5.39	up	up	correct
SAP.US	SAP SE	20190426	128.52	128.53	127.42	127.48	1387206	121.9738	down	down	correct
SAR.US	Saratoga Investment Corp	20190426	24.92	25.1	24.75	24.85	44275	20.8075	down	down	correct
SAVE.US	Spirit Airlines Inc	20190426	53	55.27	52.51	52.7	2103931	52.7	down	down	correct
SB.US	Safe Bulkers Inc	20190426	1.64	1.68	1.6	1.65	136670	1.65	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190426	227.46	227.47	222.08	223.18	94128120	223.18	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190426	17.7	18	17.56	17.92	906380	17.92	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190426	8.76	8.8	8.76	8.79	22426	8.1067	up	up	correct
SBOW.US	SilverBow Resources Inc	20190426	20.21	20.21	18.48	18.67	31089	18.67	down	down	correct
SBR.US	Sabine Royalty Trust	20190426	51.9	51.9	50.54	51.16	15797	41.7157	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190426	11.45	11.875	11.36	11.8	2637633	11.0173	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190426	4	4.08	3.9949	4.05	3692263	3.6168	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190426	22.04	22.34	21.98	22.13	998801	20.2398	up	up	correct
SCCO.US	Southern Copper Corporation	20190426	38.09	39.21	38.08	38.93	660784	34.6408	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190426	13.42	13.42	13.3	13.41	15268	9.8626	down	down	correct
SCE.US	PL	20190426	21.682	21.83	21.58	21.65	18307	20.2029	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190426	45.29	45.4	44.41	44.9	6664201	43.0956	down	down	correct
SCI.US	Service Corporation International	20190426	43.09	43.15	42.52	42.71	1435308	40.8397	down	down	correct
SCL.US	Stepan Company	20190426	88.83	90.33	88.25	90.18	131223	87.5707	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190426	14.43	14.64	14.43	14.58	145448	11.2043	up	up	correct
SCS.US	Steelcase Inc	20190426	16.74	17.03	16.64	16.92	346383	15.3182	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190426	14.7	15.14	14.59	15.05	54942	12.5033	up	up	correct
SCX.US	The L.S. Starrett Company	20190426	6.8	6.99	6.8	6.96	5162	6.96	up	up	correct
SD.US	SandRidge Energy Inc	20190426	8.38	8.558	7.92	8.36	563909	8.36	down	down	correct
SDRL.US	Seadrill Limited	20190426	85.8	85.8	82.5	83.65	249263	83.65	down	down	correct
SE.US	Sea Limited	20190426	24.53	25.79	24.28	25.55	5907948	25.55	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190426	25.9	26.47	25.8	26.02	1360684	26.02	up	up	correct
SEDA.US	UN	20190426	0.17	0.17	0.16	0.16	1979400	0.16	down	down	correct
SEE.US	Sealed Air Corporation	20190426	45.88	46.57	45.61	46.43	660611	44.4772	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190426	14.22	14.6	14.08	14.58	342221	14.4282	up	up	correct
SF.US	Stifel Financial Corp	20190426	58.45	58.59	57.86	58.5	549663	37.8915	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190426	24.32	24.4	24.22	24.23	30235	22.4375	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190426	11.09	11.17	11.05	11.12	103238	10.2063	up	up	correct
SFL.US	SFL Corporation Ltd	20190426	12.65	12.77	12.5	12.76	403046	9.8502	up	up	correct
SFUN.US	Fang Holdings Limited	20190426	1.55	1.5923	1.46	1.52	2594970	76	down	down	correct
SG.US	Sweetgreen Inc.	20190426	13.81	13.81	13.81	13.81	190	13.81
SGU.US	Star Group L.P	20190426	9.47	9.66	9.47	9.58	32620	8.3584	up	up	correct
SHAK.US	Shake Shack Inc	20190426	61.17	62.15	61.17	61.97	532449	61.97	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190426	38	38	37.51	37.86	82722	34.8341	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190426	46.04	46.09	45.19	45.2	53508	36.6022	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190426	20.79	20.91	20.7	20.85	312099	14.9653	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190426	14.44	14.56	14.39	14.51	2795857	13.7409	up	up	correct
SHOP.US	Shopify Inc	20190426	219	225.18	219	222.28	1388701	222.28	up	up	correct
SHW.US	The Sherwin	20190426	451.09	458.26	450.29	456.67	338364	148.6973	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190426	3.63	3.725	3.605	3.71	5868927	3.3242	up	up	correct
SIG.US	Signet Jewelers Limited	20190426	22.11	22.72	21.64	22.72	1331946	21.3525	up	down	incorrect
SII.US	Sprott Inc	20190426	2.205	2.259	2.2	2.25	23912	20.6253	up	up	correct
SITC.US	SITE Centers Corp	20190426	13.34	13.52	13.14	13.5	666799	12.253	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190426	65.68	68.07	65.38	67.91	239353	67.91	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190426	52.15	52.88	51.67	51.78	1362663	48.8215	down	down	correct
SJI.US	South Jersey Industries Inc	20190426	31.91	32.25	31.85	32.12	303678	28.3766	up	up	correct
SJM.US	The J. M. Smucker Company	20190426	121.43	122.84	120.94	122.79	639600	112.9281	up	up	correct
SJR.US	Shaw Communications Inc	20190426	19.91	19.995	19.79	19.95	348264	17.7228	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190426	4.65	4.74	4.62	4.74	57538	3.884	up	down	incorrect
SJW.US	SJW Group	20190426	60.66	61.06	60.04	60.47	100687	57.306	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190426	23.48	23.58	23.445	23.49	189801	36.609	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190426	18.9	19.16	18.9	19.06	1373806	16.002	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190426	30.7	31.47	30.5	31.16	1792985	31.16	up	up	correct
SKY.US	Skyline Champion Corporation	20190426	20	20.07	19.41	19.75	442225	19.75	down	down	correct
SLB.US	Schlumberger Limited	20190426	42.95	43.47	42.46	43.3	8527483	39.3696	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190426	16.17	16.56	15.75	16.49	1310257	15.8852	up	up	correct
SLF.US	Sun Life Financial Inc	20190426	41.01	41.02	40.71	40.99	284637	36.8044	down	down	correct
SLG.US	SL Green Realty Corp	20190426	87.7119	88.4219	87.3319	88.3319	202846	74.271	up	down	incorrect
SM.US	SM Energy Company	20190426	16.23	16.34	15.7	15.96	2289245	15.6494	down	down	correct
SMAR.US	Smartsheet Inc	20190426	41.52	42.05	41.35	41.8	1064855	41.8	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190426	7.18	7.28	7.18	7.26	1009034	6.4867	up	up	correct
SMG.US	The Scotts Miracle	20190426	82.27	83.79	82.27	83.35	272661	77.4889	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190426	13.77	14.04	13.59	13.82	14741	13.82	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190426	9.04	9.11	8.85	8.87	462859	112.3873	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190426	8.93	8.98	8.91	8.94	94047	123.5064	up	up	correct
SMP.US	Standard Motor Products Inc	20190426	52.04	52.27	51.22	51.68	54232	49.3562	down	down	correct
SNA.US	Snap	20190426	168	169.96	167.06	169.77	299621	158.023	up	up	correct
SNAP.US	Snap Inc	20190426	10.73	11.13	10.69	10.91	23725546	10.91	up	down	incorrect
SNDR.US	Schneider National Inc	20190426	21.29	21.73	21.265	21.68	275291	19.2471	up	up	correct
SNN.US	Smith & Nephew plc	20190426	39.04	39.09	38.84	38.97	604414	37.1468	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190426	76.87	76.87	75.93	76.18	105786	59.042	down	down	correct
SNV.US	Synovus Financial Corp	20190426	36.43	36.7	36.255	36.45	1565659	32.5605	up	down	incorrect
SNX.US	TD SYNNEX	20190426	105.09	107.11	104.52	106.89	187197	52.5148	up	up	correct
SO.US	The Southern Company	20190426	52.71	53	52.475	52.54	2810571	46.7878	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190426	18.43	19.097	18.39	18.55	888633	16.2366	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190426	24.94	25	24.89	25	48373	21.7883	up	down	incorrect
SOL.US	ReneSola Ltd	20190426	1.62	1.62	1.55	1.5537	27884	1.5537	down	down	correct
SON.US	Sonoco Products Company	20190426	62.5	63.45	62.405	62.85	567707	57.8108	up	up	correct
SONY.US	Sony Group Corporation	20190426	48.35	50.92	48.2	50.24	3853278	49.7418	up	up	correct
SOR.US	Source Capital Inc	20190426	36.89	37.0917	36.81	36.97	11255	31.2756	up	up	correct
SOS.US	SOS Limited	20190426	0.888	0.888	0.8102	0.85	5922	8.5	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190426	9.86	9.88	9.86	9.86	599713	9.86
SPB.US	Spectrum Brands Holdings Inc	20190426	60.08	61.5282	60.08	61.32	427051	57.0774	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190426	10.25	10.25	10.24	10.25	8670	10.25
SPE.US	Special Opportunities Fund Inc	20190426	13.5486	13.55	13.495	13.5	12577	10.2804	down	down	correct
SPG.US	Simon Property Group Inc	20190426	178.43	179.67	177.49	178.61	834143	153.3838	up	up	correct
SPGI.US	S&P Global Inc	20190426	219.2	220.3	217.535	220.27	565178	215.2343	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190426	23.34	23.4	23.19	23.28	107089	17.8205	down	down	correct
SPIR.US	Spire Corporation	20190426	0.0064	0.0064	0.0064	0.0064	150	0.0064
SPLP.US	Steel Partners Holdings L.P	20190426	14.05	14.05	14	14	4816	13.564	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20190426	11.18	11.27	11.04	11.26	449435	11.26	up	up	correct
SPOT.US	Spotify Technology S.A	20190426	134	139.225	133.23	138.25	2844608	138.25	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190426	86.85	87.53	86.7099	87.36	401648	86.7551	up	up	correct
SPXC.US	SPX Corporation	20190426	36.17	36.8112	36.07	36.63	173789	36.63	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190426	15.76	15.87	15.76	15.85	27740	13.6146	up	up	correct
SQ.US	Square Inc	20190426	73.15	73.17	70.855	71.55	7426885	71.55	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190426	35.2437	36.2266	35.2437	36.2067	1056461	33.3438	up	up	correct
SQNS.US	Sequans Communications S.A	20190426	1.12	1.13	1.1	1.12	19738	4.48
SR.US	Spire Inc	20190426	82.96	83.33	82.7711	82.81	127105	75.0582	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20190426	40.74	41.17	40.53	41.14	698309	35.1724	up	up	correct
SRE.US	Sempra	20190426	127.85	128.81	127.68	128.05	1196585	116.9809	up	up	correct
SRG.US	Seritage Growth Properties	20190426	43.69	44.95	43.47	44.68	159855	44.68	up	up	correct
SRI.US	Stoneridge Inc	20190426	31.6	31.68	31.27	31.67	96044	31.67	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190426	8.75	9	8.75	9	10703	208.3333	up	up	correct
SRLP.US	Sprague Resources LP	20190426	18.87	19.16	18.62	18.97	41506	13.0166	up	up	correct
SRT.US	StarTek Inc	20190426	6.85	6.99	6.71	6.9	45917	6.9	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190426	10.3	10.39	10.289	10.37	10178	32.7068	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190426	62.14	62.68	61.89	61.99	435629	60.2925	down	down	correct
SSL.US	Sasol Limited	20190426	33.15	33.33	32.9592	33.3	91861	33.3	up	up	correct
SSTK.US	Shutterstock Inc	20190426	41.9	43.58	41.51	41.76	254897	40.802	down	down	correct
ST.US	Sensata Technologies Holding plc	20190426	50.19	50.5	49.85	50.09	511206	50.09	down	down	correct
STAG.US	STAG Industrial Inc	20190426	28.99	29.19	28.91	29.13	625330	25.8241	up	up	correct
STAR.US	PI	20190426	25.1065	25.1065	24.81	25.0412	2136	20.3666	down	down	correct
STC.US	Stewart Information Services Corporation	20190426	42.18	42.85	42	42.58	205739	39.3813	up	down	incorrect
STE.US	STERIS plc	20190426	127.99	129.51	127.51	129.11	279002	125.9753	up	up	correct
STG.US	Sunlands Technology Group	20190426	3.03	3.0473	2.92	2.94	45661	36.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190426	21.79	21.921	21.6	21.65	38707	17.7291	down	down	correct
STL.US	Sterling Bancorp	20190426	20.97	21.1	20.7	20.99	2516774	20.0867	up	up	correct
STLA.US	Stellantis N.V	20190426	14.5138	14.6458	14.462	14.6269	3094535	11.0516	up	up	correct
STM.US	STMicroelectronics N.V	20190426	18.05	18.23	17.83	18.23	3026063	17.8457	up	up	correct
STN.US	Stantec Inc	20190426	24.73	25.04	24.73	24.94	32441	23.8425	up	up	correct
STNG.US	Scorpio Tankers Inc	20190426	25.35	26	25.1	25.58	567162	24.0209	up	up	correct
STON.US	StoneMor Inc	20190426	3.65	3.65	3.5276	3.55	57168	3.55	down	up	incorrect
STOR.US	STORE Capital Corporation	20190426	33.21	33.49	33.06	33.21	1022153	29.5132
STT.US	State Street Corporation	20190426	67	67.21	65.96	67.14	1512280	62.1488	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20190426	22.94	23.12	22.9	23.05	1842900	18.101	up	up	correct
STZ.US	Constellation Brands Inc	20190426	213	214.36	211.5	212.16	1329576	203.4946	down	up	incorrect
SU.US	Suncor Energy Inc	20190426	33	33.03	32.39	32.97	2697986	29.5123	down	down	correct
SUI.US	Sun Communities Inc	20190426	122.17	123.54	121.96	122.11	521245	115.7295	down	down	correct
SUM.US	Summit Materials Inc	20190426	16.43	17.18	16.34	17.01	1346088	17.01	up	up	correct
SUN.US	Sunoco LP	20190426	30.39	30.85	30.39	30.81	224234	23.0845	up	up	correct
SUP.US	Superior Industries International Inc	20190426	5.07	5.1798	4.89	5.1	409952	4.9718	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190426	5.3	5.55	4.93	4.97	2003184	4.745	down	down	correct
SUZ.US	Suzano S.A	20190426	21.65	21.94	21.5	21.86	161416	10.93	up	down	incorrect
SWCH.US	Switch Inc	20190426	10.43	10.79	10.38	10.75	821848	10.4718	up	up	correct
SWI.US	SolarWinds Corporation	20190426	19.54	20.005	19.07	19.51	385988	19.0553	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190426	143.78	146.45	142.73	146.3	1269965	139.3702	up	down	incorrect
SWM.US	Schweitzer	20190426	35.35	36.25	35.22	36.08	282593	31.5934	up	up	correct
SWN.US	Southwestern Energy Company	20190426	4.26	4.425	4.07	4.14	35863131	4.14	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190426	82.7	83.205	82.15	82.48	144148	75.7353	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190426	7.68	7.68	7.62	7.64	16870	6.5763	down	down	correct
SXC.US	SunCoke Energy Inc	20190426	8.49	8.63	8.32	8.4	785222	7.5427	down	up	incorrect
SXI.US	Standex International Corporation	20190426	74.03	74.92	73.93	74.63	33844	72.1134	up	up	correct
SXT.US	Sensient Technologies Corporation	20190426	69.66	70.63	68.7	70.33	233343	65.9535	up	down	incorrect
SYF.US	Synchrony Financial	20190426	33.48	34.4	33.46	34.4	5281697	31.9155	up	up	correct
SYK.US	Stryker Corporation	20190426	187.9	188.67	185.68	188.28	890343	183.1861	up	up	correct
SYY.US	Sysco Corporation	20190426	69.59	69.83	68.92	69.1	1715143	64.7171	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190426	16.41	16.52	16.32	16.52	21471	51.9348	up	down	incorrect
TAC.US	TransAlta Corporation	20190426	6.69	6.79	6.66	6.73	267777	6.4356	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190426	18.3	18.48	18.26	18.4	2471000	17.975	up	up	correct
TAL.US	TAL Education Group	20190426	36.5	38.71	36.06	38.6	6032480	38.6	up	down	incorrect
TALO.US	Talos Energy Inc	20190426	28.32	28.7355	27.48	28.55	342005	28.55	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190426	63.01	64.12	63.01	63.83	1339686	60.3263	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190426	107.07	108.8	106.77	108.72	43210	108.72	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190426	25.4	25.45	25.37	25.42	75344	22.4103	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190426	25.62	25.6448	25.57	25.61	50816	22.5083	down	down	correct
TBI.US	TrueBlue Inc	20190426	24.94	25.51	24.94	25.5	201237	25.5	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190426	32.5	32.78	32.28	32.78	1365	32.78	up	up	correct
TCN.US	Tricon Capital Group Inc	20190426	7.81	7.81	7.81	7.81	0	7.1702
TCS.US	The Container Store Group Inc	20190426	8.24	8.42	8.1599	8.36	133974	7.8148	up	up	correct
TD.US	The Toronto	20190426	55.7	56.1228	55.56	56.07	662816	50.3649	up	down	incorrect
TDC.US	Teradata Corporation	20190426	45.1	45.99	45.1	45.75	498491	45.75	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190426	20.77	20.8	20.71	20.73	32640	12.9164	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20190426	479.31	483	477	482.93	226463	431.2587	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190426	25.22	25.29	25.2	25.22	21989	21.9539
TDOC.US	Teladoc Health Inc	20190426	55.2	57.87	54.05	57.75	1722047	57.75	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190426	32.17	32.37	31.49	31.81	2113042	29.1822	down	down	correct
TDW.US	Tidewater Inc	20190426	23.01	23.12	22.63	22.99	167142	22.9638	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190426	247	248.81	245.84	248.55	335440	248.55	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190426	20.22	20.25	20.175	20.25	15900	16.5111	up	up	correct
TECK.US	Teck Resources Limited	20190426	23.1	23.66	23.07	23.66	2310084	23.057	up	up	correct
TEF.US	Telefónica S.A	20190426	8.3	8.33	8.28	8.29	4708214	6.535	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190426	10.15	10.15	10.08	10.09	75167	8.0661	down	down	correct
TEL.US	TE Connectivity Ltd	20190426	95.39	95.39	93.96	94.51	1299500	89.9259	down	down	correct
TEN.US	Tenneco Inc	20190426	22.55	22.93	22.24	22.73	1284997	22.73	up	up	correct
TEO.US	Telecom Argentina S.A	20190426	13.4	13.67	13.24	13.3	201492	11.2297	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190426	15.18	15.36	14.96	15.36	6502821	15.36	up	down	incorrect
TEX.US	Terex Corporation	20190426	32.21	32.9	32.045	32.85	443377	31.9582	up	up	correct
TFC.US	Truist Financial Corporation	20190426	50.27	50.79	50.12	50.73	6828449	45.863	up	up	correct
TFII.US	TFI International Inc	20190426	33.66	33.66	33.66	33.66	20	32.0559
TFX.US	Teleflex Incorporated	20190426	281.14	282.71	279.7429	282.04	244620	279.0683	up	up	correct
TG.US	Tredegar Corporation	20190426	17.87	18.03	17.69	17.99	54335	11.8016	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190426	9.69	9.94	9.655	9.91	68986	9.8335	up	up	correct
TGI.US	Triumph Group Inc	20190426	23.75	23.98	23.56	23.95	287850	23.7717	up	down	incorrect
TGNA.US	TEGNA Inc	20190426	15.86	15.93	15.79	15.9	1725293	15.0702	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190426	15.07	15.08	14.78	14.88	135417	12.223	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190426	10.08	10.4	9.73	9.93	398616	9.5712	down	down	correct
TGT.US	Target Corporation	20190426	77.12	78.36	74.73	77.12	12352820	72.9062
THC.US	Tenet Healthcare Corporation	20190426	24.3	24.355	23.58	24.25	926470	24.25	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190426	119.4	119.9	118.69	119.58	169858	110.5833	up	up	correct
THO.US	Thor Industries Inc	20190426	65.8	67.28	65.8	66.91	536184	63.5664	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190426	17.11	17.28	16.99	17.09	197561	14.277	down	down	correct
THR.US	Thermon Group Holdings Inc	20190426	25.72	26.09	25.64	25.83	70987	25.83	up	up	correct
THS.US	TreeHouse Foods Inc	20190426	64.36	64.79	63.8	64.39	343348	64.39	up	up	correct
THW.US	Tekla World Healthcare Fund	20190426	12.65	12.75	12.41	12.47	598417	9.7217	down	down	correct
TIMB.US	W	20190426	14.82	14.97	14.705	14.79	783874	14.088	down	down	correct
TISI.US	Team Inc	20190426	17.18	17.4	16.97	17.18	176722	17.18
TJX.US	The TJX Companies Inc	20190426	54.88	55.1053	54.52	55.06	2731428	53.3745	up	up	correct
TK.US	Teekay Corporation	20190426	3.81	3.97	3.75	3.82	947038	3.82	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190426	5.23	5.25	5.21	5.22	203487	4.5538	down	down	correct
TKR.US	The Timken Company	20190426	46.75	47.79	46.63	47.76	402210	45.1882	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190426	27.34	27.58	27.28	27.53	259006	23.9769	up	down	incorrect
TLYS.US	Tilly's Inc	20190426	11.84	11.94	11.69	11.81	222776	9.2349	down	down	correct
TM.US	Toyota Motor Corporation	20190426	123.79	123.83	123.46	123.62	126442	116.2083	down	down	correct
TME.US	Tencent Music Entertainment Group	20190426	17.31	17.43	16.78	17.41	3052454	17.41	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190426	18.83	18.95	18.55	18.84	1463608	18.84	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190426	270	273.48	268.01	273.22	1550127	271.5021	up	up	correct
TMST.US	TimkenSteel Corporation	20190426	10.225	10.26	10.06	10.18	131804	10.18	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190426	48.66	49.24	48.66	49.1	527089	49.1	up	up	correct
TNC.US	Tennant Company	20190426	65	66.54	65	66.45	60880	64.1832	up	up	correct
TNET.US	TriNet Group Inc	20190426	60.85	61.8	60.58	61.63	263517	61.63	up	up	correct
TNK.US	Teekay Tankers Ltd	20190426	1.06	1.08	1.05	1.07	124213	8.56	up	up	correct
TNL.US	Travel + Leisure Co	20190426	42.44	43.13	42.21	42.99	754263	38.7896	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190426	3.24	3.3	3.23	3.25	38825	14.9426	up	up	correct
TOL.US	Toll Brothers Inc	20190426	37.57	37.57	36.96	37.43	1079720	36.2963	down	down	correct
TPB.US	Turning Point Brands Inc	20190426	41.07	41.84	41.04	41.35	116500	40.6336	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190426	19.68	19.73	19.43	19.54	269617	18.861	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190426	13.13	13.235	12.86	13.17	1861433	13.17	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190426	876	882.05	810.6	843.55	32398	803.948	down	down	correct
TPR.US	Tapestry Inc	20190426	31.03	31.74	30.87	31.65	4016593	29.5997	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190426	13.96	14.0989	13.93	14.07	84545	10.3872	up	up	correct
TPX.US	Tempur Sealy International Inc	20190426	61.35	62.31	60.79	61.64	3039944	15.287	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190426	18.72	18.79	18.6505	18.74	15102	15.2625	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190426	38.7864	38.8835	38.3301	38.5437	129132	36.3003	down	down	correct
TRC.US	Tejon Ranch Co	20190426	17.49	17.52	17.29	17.37	40512	17.37	down	up	incorrect
TREC.US	Trecora Resources	20190426	9.03	9.08	8.98	9.08	7067	9.08	up	up	correct
TREX.US	Trex Company Inc	20190426	76.24	76.47	75.71	76.03	1691304	38.015	down	down	correct
TRGP.US	Targa Resources Corp	20190426	40.05	40.65	39.77	40.62	1465827	35.9111	up	up	correct
TRI.US	Thomson Reuters Corporation	20190426	61	61.08	60.625	60.95	380194	57.8645	down	up	incorrect
TRN.US	Trinity Industries Inc	20190426	21.05	21.57	20.95	21.5	1714673	19.7004	up	up	correct
TRNO.US	Terreno Realty Corporation	20190426	44.04	44.38	43.725	44.24	78377	41.8494	up	up	correct
TROX.US	Tronox Holdings plc	20190426	14.81	15.03	14.66	14.9	747288	13.9416	up	down	incorrect
TRP.US	TC Energy Corporation	20190426	47.64	47.81	47.39	47.8	1274321	41.2514	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190426	1.58	1.6	1.49	1.49	3912861	14.9	down	up	incorrect
TRTN.US	Triton International Limited	20190426	32.55	32.9399	32.35	32.74	282589	28.1496	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190426	19.77	19.86	19.77	19.79	154771	13.7914	up	up	correct
TRU.US	TransUnion	20190426	68.55	69.42	68.11	69.4	1219500	68.7281	up	up	correct
TRV.US	The Travelers Companies Inc	20190426	139.25	140.43	139.25	140.24	776875	131.2315	up	down	incorrect
TS.US	Tenaris S.A	20190426	27.97	28.29	27.86	28.11	2230317	25.1383	up	down	incorrect
TSE.US	Trinseo S.A	20190426	45.13	46.18	44.4499	46.16	283283	42.0133	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190426	5.51	5.52	5.47	5.51	142884	4.9027
TSLX.US	Sixth Street Specialty Lending Inc	20190426	20.1	20.15	20	20.14	142304	14.2017	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190426	43.65	44	43.32	43.94	12745003	40.9725	up	up	correct
TSN.US	Tyson Foods Inc	20190426	73.76	74.25	73.25	74.16	1953064	69.606	up	up	correct
TSQ.US	Townsquare Media Inc	20190426	5.84	5.88	5.7323	5.88	19505	5.5948	up	up	correct
TT.US	Trane Technologies plc	20190426	112.07	113.32	111.895	113.11	1158601	83.9228	up	up	correct
TTC.US	The Toro Company	20190426	72.71	73.3	72.65	73.12	313989	70.6955	up	up	correct
TTE.US	TotalEnergies SE	20190426	55.35	55.35	54.87	55.17	2069320	46.4149	down	down	correct
TTI.US	TETRA Technologies Inc	20190426	2.47	2.48	2.4	2.43	302225	2.43	down	down	correct
TTM.US	Tata Motors Limited	20190426	15.41	15.7327	15.33	15.67	1129901	15.67	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190426	15.14	15.26	15.06	15.15	31743	50.814	up	up	correct
TU.US	TELUS Corporation	20190426	9.1475	9.1949	9.1475	9.17	2562546	15.5421	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190426	24.25	24.65	22.156	23	423201	23	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20190426	22.9	23.7	22.79	23.64	714276	22.9281	up	up	correct
TV.US	Grupo Televisa S.A.B	20190426	10.24	10.535	10.24	10.53	2943888	10.3586	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190426	25.86	25.92	25.71	25.71	11406	23.8804	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190426	25.55	25.57	25.34	25.4	11191	23.6074	down	up	incorrect
TWI.US	Titan International Inc	20190426	6.72	6.95	6.67	6.9	141809	6.8505	up	up	correct
TWLO.US	Twilio Inc	20190426	133	135.19	131.01	134.92	2846216	134.92	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190426	18.24	18.3	18.2	18.24	7831	13.8192
TWO.US	Two Harbors Investment Corp	20190426	13.77	13.82	13.72	13.78	1896453	10.7104	up	up	correct
TWTR.US	Twitter Inc	20190426	38.59	39.34	38.18	38.67	15270500	38.67	up	up	correct
TX.US	Ternium S.A	20190426	25.17	25.36	24.76	24.81	267361	21.9865	down	up	incorrect
TXT.US	Textron Inc	20190426	53.4	53.805	53.27	53.6	1281352	53.3521	up	up	correct
TY.US	Tri	20190426	26.97	27.18	26.9272	27.13	152193	24.3617	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190426	23.45	23.45	23.31	23.38	70028	80.0843	down	down	correct
TYL.US	Tyler Technologies Inc	20190426	224.07	226.4175	222.63	225.91	182729	225.91	up	down	incorrect
UA.US	Under Armour Inc	20190426	20.17	20.4432	20.0566	20.4	1477464	20.4	up	up	correct
UAA.US	Under Armour Inc	20190426	22.59	22.82	22.39	22.8	2519523	22.8	up	up	correct
UAN.US	CVR Partners LP	20190426	3.62	3.68	3.53	3.56	121548	30.7831	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190426	21.82	22.05	21.77	22.01	64279	19.4965	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190426	17.32	17.37	17.32	17.37	1026	15.2955	up	up	correct
UBS.US	UBS Group AG	20190426	13.27	13.34	13.22	13.29	2894602	11.5748	up	up	correct
UDR.US	UDR Inc	20190426	44.98	45.15	44.72	45.03	744797	41.4064	up	up	correct
UE.US	Urban Edge Properties	20190426	18.71	18.8	18.68	18.7	439102	16.6037	down	down	correct
UFI.US	Unifi Inc	20190426	19.44	19.95	19.425	19.75	49293	19.75	up	up	correct
UFS.US	Domtar Corporation	20190426	48.68	49.38	48.66	49.06	349850	46.3767	up	up	correct
UGI.US	UGI Corporation	20190426	53.89	54.12	53.67	53.78	999871	49.0736	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190426	92.47	93.4	92.47	92.75	58784	92.75	up	up	correct
UGP.US	Ultrapar Participações S.A	20190426	5.29	5.34	5.12	5.25	1159785	4.9406	down	down	correct
UHS.US	Universal Health Services Inc	20190426	128.79	129.465	123.8	129.23	1444228	127.8299	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190426	77.32	79.45	77.32	79.05	32177	71.5548	up	up	correct
UI.US	Ubiquiti Inc	20190426	166.79	168.325	165.04	165.99	320360	162.6639	down	down	correct
UIS.US	Unisys Corporation	20190426	10.85	11.075	10.64	11	445330	11	up	up	correct
UL.US	Unilever PLC	20190426	58.98	59.475	58.86	59.42	836204	54.2318	up	up	correct
UMC.US	United Microelectronics Corporation	20190426	2.21	2.28	2.18	2.18	1343494	1.9281	down	down	correct
UMH.US	UMH Properties Inc	20190426	13.93	14.18	13.89	14.18	134793	12.4563	up	up	correct
UNF.US	UniFirst Corporation	20190426	157.08	158.18	156.5	156.94	137858	154.9791	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190426	12.5	12.5999	12.26	12.41	699645	12.41	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190426	232.14	237.11	231.19	237	6186619	226.9691	up	up	correct
UNM.US	Unum Group	20190426	36.36	36.675	36.1	36.58	1057387	32.2753	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190426	25.99	26	25.9	25.93	11530	22.0511	down	up	incorrect
UNP.US	Union Pacific Corporation	20190426	175.56	177.26	175.13	177.22	2234054	167.4035	up	up	correct
UNVR.US	Univar Solutions Inc	20190426	21.94	22.27	21.9	22.15	868303	22.15	up	down	incorrect
UPS.US	United Parcel Service Inc	20190426	104.91	105.02	103.2	103.95	5421764	95.9738	down	down	correct
URI.US	United Rentals Inc	20190426	138.01	140.54	137.39	140.4	1129909	140.4	up	up	correct
USA.US	Liberty All	20190426	6.26	6.33	6.24	6.31	1551338	4.9108	up	down	incorrect
USAC.US	USA Compression Partners LP	20190426	17.6	17.77	16.97	17.2	553467	12.2677	down	down	correct
USB.US	U.S. Bancorp	20190426	51.91	52.35	51.7	52.34	5082866	47.8967	up	up	correct
USDP.US	USD Partners LP	20190426	11.09	11.13	11.06	11.1185	43720	8.0716	up	down	incorrect
USFD.US	US Foods Holding Corp	20190426	36.27	36.49	35.75	35.95	1180400	35.95	down	up	incorrect
USM.US	United States Cellular Corporation	20190426	48.93	49.39	47.32	47.89	924508	47.89	down	down	correct
USNA.US	USANA Health Sciences Inc	20190426	80.89	83.21	80.74	82.92	104250	82.92	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190426	115.27	117.83	114.68	117.39	61605	114.6282	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190426	6.83	6.97	6.7	6.87	178975	6.87	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190426	24.49	24.77	24.3856	24.63	145120	20.265	up	up	correct
UTI.US	Universal Technical Institute Inc	20190426	3.49	3.49	3.41	3.41	1928	3.41	down	up	incorrect
UTL.US	Unitil Corporation	20190426	56.24	59.185	56.24	56.79	86458	52.1592	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190426	29.85	30.02	29.38	29.51	250778	26.952	down	down	correct
UVV.US	Universal Corporation	20190426	51.79	53.1	51.65	52.75	97889	45.4319	up	down	incorrect
V.US	Visa Inc	20190426	161.26	163.03	160.4	162.93	7525392	160.1983	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190426	105.33	105.33	103.71	105.17	556042	102.5539	down	up	incorrect
VALE.US	Vale S.A.	20190426	12.6	12.82	12.58	12.82	12316960	10.1662	up	up	correct
VAPO.US	Vapotherm Inc	20190426	16.88	17.92	16.55	17.85	9245	17.85	up	up	correct
VATE.US	Innovate Corp	20190426	2.18	2.28	2.1125	2.24	430075	2.24	up	up	correct
VBF.US	Invesco Bond Fund	20190426	18.45	18.5287	18.4	18.49	19408	15.772	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190426	12.45	13.21	12.45	12.45	0	10.3515
VCRA.US	Vocera Communications Inc	20190426	31.82	33.92	31.81	32.55	1196754	32.55	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190426	12.31	12.34	12.26	12.29	36530	10.9522	down	up	incorrect
VEC.US	Vectrus Inc	20190426	38.98	40.67	38.97	40.5	96662	40.5	up	up	correct
VEDL.US	Vedanta Limited	20190426	9.69	9.75	9.64	9.71	206280	8.0307	up	up	correct
VEEV.US	Veeva Systems Inc	20190426	137.07	139.75	136.28	139.24	869990	139.24	up	up	correct
VER.US	VEREIT Inc	20190426	8.26	8.3366	8.22	8.3	3713789	36.1515	up	up	correct
VET.US	Vermilion Energy Inc	20190426	26.58	26.6	25.66	26.09	360477	22.5651	down	down	correct
VFC.US	V.F. Corporation	20190426	94.42	94.58	93.02	94.52	1212504	88.2715	up	up	correct
VGI.US	Virtus Global Multi	20190426	12.37	12.461	12.32	12.34	56028	9.6659	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190426	12.33	12.33	12.16	12.23	286669	10.7522	down	down	correct
VGR.US	Vector Group Ltd	20190426	8.8857	9.2095	8.8476	9.1619	1266596	7.3051	up	up	correct
VHC.US	VirnetX Holding Corp	20190426	6.06	6.19	6.05	6.11	214450	5.2409	up	up	correct
VHI.US	Valhi Inc	20190426	2.43	2.58	2.4	2.57	236420	28.5677	up	up	correct
VICI.US	VICI Properties Inc	20190426	22.52	22.77	22.51	22.75	4051680	19.6659	up	up	correct
VIIX.US	VelocityShares VIX Short	20190426	10.97	11.13	10.69	10.7	167590	53.5	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190426	7.975	8.02	7.88	7.99	4293901	7.99	up	up	correct
VIV.US	Telefônica Brasil S.A	20190426	11.79	11.92	11.72	11.8	1063758	9.6268	up	up	correct
VKQ.US	Invesco Municipal Trust	20190426	11.97	11.9799	11.87	11.89	136808	10.4546	down	up	incorrect
VLO.US	Valero Energy Corporation	20190426	90.28	90.64	89.01	90.08	3008054	77.6477	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190426	8.89	9.16	8.81	8.99	487379	8.99	up	up	correct
VLT.US	Invesco High Income Trust II	20190426	14.5	14.6	14.5	14.6	3902	11.6303	up	up	correct
VMC.US	Vulcan Materials Company	20190426	121.88	123.2	121.62	122.92	691622	119.7786	up	up	correct
VMI.US	Valmont Industries Inc	20190426	133.76	134.6	132.05	132.39	234805	128.1668	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190426	11.78	11.82	11.73	11.75	297070	10.3344	down	down	correct
VNCE.US	Vince Holding Corp	20190426	12.83	12.99	12.7912	12.99	4911	12.99	up	up	correct
VNE.US	Veoneer Inc	20190426	25.8	26.86	25.72	26.75	791969	26.75	up	up	correct
VNO.US	Vornado Realty Trust	20190426	69.47	70.02	69.28	69.85	440635	59.0548	up	up	correct
VNTR.US	Venator Materials PLC	20190426	6.14	6.43	6.02	6.38	738671	6.38	up	up	correct
VOC.US	VOC Energy Trust	20190426	6.68	6.68	6.3101	6.62	95369	4.886	down	down	correct
VOYA.US	Voya Financial Inc	20190426	54.17	54.53	53.59	54.53	892857	53.1932	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190426	37.87	38.15	37.46	37.6	30414	37.6	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190426	12.58	12.58	12.44	12.45	45303	10.995	down	up	incorrect
VRS.US	Verso Corporation	20190426	22.35	22.83	22.31	22.78	159264	17.2044	up	up	correct
VRT.US	Vertiv Holdings Co	20190426	10.12	10.12	10.12	10.12	500	10.1107
VRTV.US	Veritiv Corporation	20190426	27.86	28.28	27.13	28.19	39624	28.19	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190426	19.23	19.5285	18.98	19.48	801674	18.4169	up	up	correct
VST.US	Vistra Corp	20190426	26.92	27.1	26.87	27.02	3630763	25.0132	up	up	correct
VSTO.US	Vista Outdoor Inc	20190426	8.69	8.885	8.66	8.78	340166	8.78	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190426	11.23	11.24	11.18	11.19	194768	9.0696	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190426	12.91	12.97	12.87	12.93	29021	11.5142	up	up	correct
VTOL.US	Bristow Group Inc	20190426	9.03	9.18	8.81	8.96	26233	26.88	down	down	correct
VTR.US	Ventas Inc	20190426	60.16	61.11	59.67	60.56	2163372	53.6959	up	up	correct
VVI.US	Viad Corp	20190426	61.58	61.58	59.91	60.77	87520	60.2976	down	down	correct
VVR.US	Invesco Senior Income Trust	20190426	4.32	4.333	4.3	4.3	741977	3.5672	down	down	correct
VVV.US	Valvoline Inc	20190426	18.31	18.64	18.14	18.44	984675	17.5202	up	up	correct
VZ.US	Verizon Communications Inc	20190426	56.06	56.815	55.825	56.58	16329727	50.7921	up	up	correct
W.US	Wayfair Inc	20190426	154.52	154.69	152.94	154.49	3025680	154.49	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190426	71.65	73.28	71.6	73.23	2772183	71.959	up	up	correct
WAL.US	Western Alliance Bancorporation	20190426	47.05	47.93	46.9401	47.8	603692	45.6082	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190426	26.12	26.12	25.87	26.04	6112	22.3436	down	up	incorrect
WAT.US	Waters Corporation	20190426	214.04	214.35	211.93	214.23	524312	214.23	up	up	correct
WBK.US	Westpac Banking Corporation	20190426	19.36	19.52	19.36	19.49	291599	17.0978	up	up	correct
WBS.US	Webster Financial Corporation	20190426	51.85	52.94	51.66	52.85	389243	47.5462	up	up	correct
WBT.US	Welbilt Inc	20190426	16.54	16.97	16.5	16.9	1012013	16.9	up	down	incorrect
WCC.US	WESCO International Inc	20190426	56.63	57.13	56.48	57.02	201913	57.02	up	up	correct
WCN.US	Waste Connections Inc	20190426	91.11	91.92	90.88	91.78	816483	89.9318	up	up	correct
WD.US	Walker & Dunlop Inc	20190426	53.77	54.58	53.3	54.37	120497	51.242	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190426	13.25	13.26	13.2	13.24	9509	11.3542	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190426	78.36	78.77	77.59	77.64	1425606	71.8688	down	down	correct
WEI.US	Weidai Ltd	20190426	10.0558	10.0639	10	10.02	1363	10.02	down	up	incorrect
WELL.US	Welltower Inc	20190426	74.38	74.84	73.78	74.54	977320	66.7591	up	up	correct
WES.US	Western Midstream Partners LP	20190426	32.85	33.44	32.85	33.39	447832	25.3443	up	down	incorrect
WEX.US	WEX Inc	20190426	207.67	209.26	206.61	207.59	238652	207.59	down	down	correct
WF.US	Woori Financial Group Inc	20190426	35.59	35.9639	35.59	35.95	7670	32.4323	up	up	correct
WFC.US	Wells Fargo & Company	20190426	47.52	47.98	47.4	47.96	13035469	44.1272	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190426	51.1	51.11	51.1	51.11	400	49.5844	up	up	correct
WGO.US	Winnebago Industries Inc	20190426	35.98	36.65	35.72	36.42	406935	35.5759	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190426	54.06	54.975	53.92	54.87	450200	52.7158	up	up	correct
WHD.US	Cactus Inc	20190426	37.58	37.72	35.68	36.57	628781	35.6124	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190426	33.15	33.415	32.25	32.46	62699	26.2222	down	down	correct
WHR.US	Whirlpool Corporation	20190426	135.8	137.14	134.09	137.06	902764	125.9871	up	up	correct
WIA.US	Western Asset Inflation	20190426	11.14	11.15	11.12	11.15	13770	9.0705	up	up	correct
WIT.US	Wipro Limited	20190426	4.46	4.51	4.45	4.49	1338165	4.4641	up	up	correct
WIW.US	Western Asset Inflation	20190426	10.78	10.8	10.75	10.8	41524	9.476	up	down	incorrect
WK.US	Workiva Inc	20190426	50.91	52.63	50.7	52.31	200510	52.31	up	up	correct
WLK.US	Westlake Chemical Corporation	20190426	71.71	72.46	71.08	72.32	429981	69.2189	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190426	22.58	22.87	22.5	22.55	127197	17.9542	down	down	correct
WM.US	Waste Management Inc	20190426	105.77	106.37	105.42	105.82	1067356	100.8214	up	down	incorrect
WMB.US	The Williams Companies Inc	20190426	28.35	28.49	28.205	28.49	5641205	23.5257	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190426	10.49	10.59	10.46	10.53	224091	8.6683	up	up	correct
WMK.US	Weis Markets Inc	20190426	41.48	41.89	41.02	41.29	75230	38.3987	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190426	27.63	28.11	27.565	27.9	125907	26.4415	up	up	correct
WMT.US	Walmart Inc	20190426	100.45	102.34	99.66	101.53	8107960	96.8669	up	up	correct
WNC.US	Wabash National Corporation	20190426	14.54	14.71	14.49	14.63	279452	13.7618	up	up	correct
WNS.US	WNS (Holdings) Limited	20190426	56.75	57.02	56.01	56.24	103721	56.24	down	down	correct
WOLF.US	Wolfspeed Inc	20190426	67	67	64.67	65.49	2468601	65.49	down	down	correct
WOR.US	Worthington Industries Inc	20190426	39.53	39.96	39.25	39.77	98630	37.2666	up	up	correct
WOW.US	WideOpenWest Inc	20190426	8.24	8.49	8.15	8.28	203539	8.28	up	up	correct
WPC.US	W. P. Carey Inc	20190426	78.25	78.95	78.145	78.9	1117335	68.3168	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190426	21.44	22.31	21.44	22.11	2133587	21.3477	up	up	correct
WPP.US	WPP plc	20190426	61.34	62.49	61.23	61.71	251551	52.4776	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190426	60.54	60.915	60.33	60.77	344389	57.3807	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190426	28.09	28.48	28	28.24	813435	24.9602	up	up	correct
WRI.US	Weingarten Realty Investors	20190426	29.29	29.42	29.13	29.37	347552	25.5601	up	up	correct
WRK.US	WestRock Company	20190426	36.73	37.22	36.52	37.11	1798674	34.0541	up	up	correct
WSM.US	Williams	20190426	55.73	56.6	55.59	56.18	1059411	53.1593	up	up	correct
WSO.US	Watsco Inc	20190426	160.21	160.755	158.66	159.28	301441	146.2504	down	down	correct
WSR.US	Whitestone REIT	20190426	12.51	12.66	12.49	12.63	182206	10.5817	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190426	122.62	124.1	120.5	123.68	459244	122.7569	up	up	correct
WTI.US	W&T Offshore Inc	20190426	6.55	6.58	6.21	6.34	2305853	6.34	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190426	924.44	954.23	924.44	943.53	16216	941.5793	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190426	38.45	38.72	38.23	38.64	2890812	36.3998	up	up	correct
WTRU.US	Aqua America Inc	20190426	54.2	54.2	53.91	54.15	502200	47.5926	down	down	correct
WTS.US	Watts Water Technologies Inc	20190426	84.92	85.28	84.41	85.04	94824	83.0351	up	up	correct
WTTR.US	Select Energy Services Inc	20190426	11.76	12.09	11.6	11.89	376651	11.89	up	up	correct
WU.US	The Western Union Company	20190426	19.22	19.715	19.22	19.69	6524872	17.658	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190426	85.02	85.83	82	83.52	3098947	81.4263	down	down	correct
WWW.US	Wolverine World Wide Inc	20190426	36.1	36.61	35.95	36.26	308387	34.9566	up	down	incorrect
WY.US	Weyerhaeuser Company	20190426	26.68	27.49	26.68	27.37	5979996	25.0411	up	down	incorrect
X.US	United States Steel Corporation	20190426	15.5	15.82	15.49	15.67	7516731	15.3724	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190426	8.63	8.65	8.55	8.5671	13527	6.4097	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190426	21.25	21.54	21.25	21.47	515145	20.1007	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190426	4.49	4.54	4.47	4.51	81195	3.9195	up	up	correct
XOM.US	Exxon Mobil Corporation	20190426	80.27	80.63	79.56	80.49	18053471	67.7539	up	down	incorrect
XPO.US	XPO Logistics Inc	20190426	65.8493	67.9284	65.1596	67.7984	1252399	39.4636	up	up	correct
XPRO.US	Frank’s International NV	20190426	35.88	36.06	35.16	35.7	63450	35.7	down	up	incorrect
XYF.US	X Financial	20190426	4.95	4.99	4.9	4.93	28550	14.79	down	down	correct
XYL.US	Xylem Inc	20190426	82.28	83.13	81.86	83.11	663104	80.4969	up	up	correct
Y.US	Alleghany Corporation	20190426	648.82	653.19	645.0025	653.07	51511	639.1518	up	up	correct
YELP.US	Yelp Inc	20190426	39.51	39.76	39.25	39.52	1145481	39.52	up	down	incorrect
YETI.US	YETI Holdings Inc	20190426	33.44	35.25	33.15	34.92	1172264	34.92	up	up	correct
YEXT.US	Yext Inc	20190426	20.63	20.85	20.5199	20.72	350109	20.72	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190426	13.65	13.72	13.13	13.14	1917912	13.0388	down	down	correct
YRD.US	Yiren Digital Ltd	20190426	15.33	15.84	15.03	15.25	155710	15.25	down	down	correct
YUM.US	Yum! Brands Inc	20190426	103.88	104.44	103.47	104.09	1368334	99.2346	up	up	correct
YUMC.US	Yum China Holdings Inc	20190426	44.66	45.16	44.53	45.03	1820100	44.0706	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190426	125	126.695	119.5	123.86	3728559	121.4256	down	up	incorrect
ZEN.US	Zendesk Inc	20190426	84.69	86.04	84.21	85.77	1035693	85.77	up	up	correct
ZEPP.US	Zepp Health Corporation	20190426	9.87	9.97	9.78	9.88	466999	9.88	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190426	42.43	42.88	42.38	42.77	32039	42.383	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190426	19.65	20	19.63	19.97	1989730	19.5891	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190426	10.88	10.9	10.85	10.9	41210	8.4676	up	down	incorrect
ZTS.US	Zoetis Inc	20190426	102.24	103.39	101.16	103.35	2035418	101.9201	up	down	incorrect
ZUO.US	Zuora Inc	20190426	21.45	21.95	21.21	21.35	1950036	21.35	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190426	28.41	28.99	28.26	28.71	408800	28.2572	up	up	correct
ZYME.US	Zymeworks Inc	20190426	16.96	17.2	16.47	17.11	399397	17.11	up	up	correct