CollectAI

close-nyse_stocks

2019/04/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190429	77.47	78.44	77.32	77.33	2177700	75.9059	down	down	correct
AA.US	Alcoa Corporation	20190429	26.82	26.94	26.48	26.85	2298626	26.7915	up	up	correct
AAIC.US	PC	20190429	23.5	23.515	23.4	23.48	11700	17.6462	down	down	correct
AAP.US	Advance Auto Parts Inc	20190429	169.94	170.5636	166.64	166.77	810986	162.7418	down	down	correct
AAT.US	American Assets Trust Inc	20190429	46.37	46.65	46.08	46.21	295687	42.5989	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190429	29.21	29.5	29.04	29.19	392034	23.1376	down	down	correct
ABB.US	ABB Ltd	20190429	20.55	20.65	20.5146	20.57	1404839	18.4035	up	up	correct
ABBV.US	AbbVie Inc	20190429	80.46	80.976	79.91	80.3	6444517	70.487	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190429	74.03	74.78	73.75	74.51	719001	71.0661	up	up	correct
ABEV.US	Ambev S.A	20190429	4.65	4.7	4.62	4.68	26088529	4.2563	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190429	80.79	81.35	78.95	79.67	172289	79.67	down	down	correct
ABM.US	ABM Industries Incorporated	20190429	37.32	37.89	37.12	37.85	211130	36.0331	up	up	correct
ABT.US	Abbott Laboratories	20190429	78.56	78.6261	77.58	78.27	4355001	75.2973	down	down	correct
AC.US	Associated Capital Group Inc	20190429	41.55	41.55	40.57	40.57	1994	39.7331	down	down	correct
ACA.US	Arcosa Inc	20190429	30.81	31.2	30.58	30.87	90832	30.533	up	down	incorrect
ACC.US	American Campus Communities Inc	20190429	47.57	47.72	46.72	46.77	573674	41.4558	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190429	9.1	9.19	9.03	9.12	243598	8.3075	up	down	incorrect
ACEL.US	WS	20190429	10.35	10.35	10.31	10.31	120111	8.9107	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190429	9.84	10.04	9.8	9.86	47397	9.86	up	down	incorrect
ACM.US	AECOM	20190429	33.15	33.5	33.03	33.22	559193	33.22	up	up	correct
ACN.US	Accenture plc	20190429	180.78	181.7241	180.64	181.21	1111861	175.4157	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190429	15.18	15.32	15.11	15.2	172470	11.5926	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190429	23.85	23.99	23.83	23.83	32199	16.272	down	down	correct
ADM.US	Archer	20190429	41.73	43.44	41.42	43.27	6932509	39.8084	up	up	correct
ADNT.US	Adient plc	20190429	23.35	24.35	23.3	24.04	1671200	24.04	up	up	correct
ADT.US	ADT Inc	20190429	6.47	6.69	6.46	6.68	2137498	5.8619	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190429	15.2	15.23	15.15	15.23	108122	11.3269	up	up	correct
AEE.US	Ameren Corporation	20190429	71.97	72.11	71.23	71.36	897533	66.439	down	down	correct
AEG.US	Aegon N.V	20190429	5.17	5.2	5.15	5.18	1739353	4.5042	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20190429	42.09	42.09	40.87	41.32	1414056	39.4249	down	down	correct
AENZ.US	Aenza S.A.A	20190429	3.51	3.66	3.45	3.55	113080	3.55	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190429	23.38	24.03	23.38	23.97	3245602	22.1349	up	up	correct
AER.US	AerCap Holdings N.V	20190429	48.91	49.96	48.81	49.62	825608	49.62	up	up	correct
AES.US	The AES Corporation	20190429	17.47	17.51	17.18	17.22	5804212	15.865	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190429	12.91	12.93	12.9	12.93	60052	11.9589	up	down	incorrect
AFG.US	American Financial Group Inc	20190429	101.9	103.3	101.685	102.81	246587	76.1656	up	up	correct
AFGB.US	American Financial Group Inc	20190429	25.955	26.045	25.93	25.93	15727	22.9014	down	down	correct
AFI.US	Armstrong Flooring Inc	20190429	14.62	14.72	14.52	14.52	65157	14.52	down	down	correct
AFL.US	Aflac Incorporated	20190429	49.7	50.1	49.66	49.72	2563172	46.4915	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190429	15.15	15.17	15.1078	15.16	44565	12.5001	up	down	incorrect
AG.US	First Majestic Silver Corp	20190429	6.26	6.26	6.025	6.08	2357253	6.0732	down	down	correct
AGCO.US	AGCO Corporation	20190429	71.15	71.435	70.56	70.81	441154	67.516	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190429	9.68	9.74	9.671	9.69	41591	7.9411	up	up	correct
AGI.US	Alamos Gold Inc	20190429	4.71	4.745	4.605	4.62	1526880	4.4948	down	down	correct
AGO.US	Assured Guaranty Ltd	20190429	47.22	47.79	47.19	47.58	415620	45.0927	up	up	correct
AGR.US	Avangrid Inc	20190429	50.65	51.12	50.3037	50.66	538731	45.9379	up	down	incorrect
AGRO.US	Adecoagro S.A	20190429	6.83	6.87	6.72	6.8	174983	6.8	down	down	correct
AGS.US	PlayAGS Inc	20190429	24.73	24.96	24.69	24.69	402502	24.69	down	down	correct
AGX.US	Argan Inc	20190429	48.62	48.62	46.89	47.94	148746	43.3514	down	up	incorrect
AHT.US	PI	20190429	23.2966	23.35	23.06	23.07	26034	20.3301	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190429	23.99	23.99	23.99	23.99	750	19.8107
AIF.US	Apollo Tactical Income Fund Inc	20190429	14.89	14.91	14.87	14.91	29170	12.204	up	up	correct
AIG.US	PA	20190429	25.82	26.05	25.8002	26.05	222260	22.4542	up	up	correct
AIN.US	Albany International Corp	20190429	73.32	74.0482	72.705	73.7	222336	71.3787	up	up	correct
AIR.US	AAR Corp	20190429	33.69	34	33.63	33.81	81919	33.4293	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190429	59.07	60.89	58.92	60.04	203786	57.0476	up	up	correct
AIV.US	Apartment Investment and Management Company	20190429	5.319	5.3394	5.2491	5.2523	579076	4.7473	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20190429	24.4023	24.4023	24.3201	24.3201	1400	21.1587	down	down	correct
AIZ.US	Assurant Inc	20190429	93.78	94.77	93.62	94.35	415453	89.7679	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20190429	83.33	83.9	82.86	82.95	1021563	79.3167	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190429	33.32	33.76	33.25	33.62	402184	30.2952	up	up	correct
AJX.US	Great Ajax Corp	20190429	14.1	14.19	14.1	14.19	34852	11.443	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190429	25.77	25.773	25.58	25.77	15571	21.4008
AKO.US	B	20190429	21.5	21.5	21.1527	21.2	1751	18.5563	down	up	incorrect
AKR.US	Acadia Realty Trust	20190429	28.5	28.64	28.18	28.24	361802	26.2024	down	down	correct
AL.US	PA	20190429	26.29	26.3	26.2	26.25	19375	22.2245	down	down	correct
ALB.US	Albemarle Corporation	20190429	75.5	76.1099	74.71	75.71	1191755	72.6762	up	up	correct
ALC.US	Alcon AG	20190429	57.33	57.96	57.02	57.42	1503832	57.2535	up	up	correct
ALE.US	ALLETE Inc	20190429	80.32	80.43	79.15	80.18	237304	72.5674	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20190429	24.05	24.15	23.61	23.62	377306	21.9001	down	down	correct
ALG.US	Alamo Group Inc	20190429	103.91	104.96	102.765	104.38	48814	103.2531	up	up	correct
ALIN.US	PE	20190429	20.75	21.1499	20.75	21.09	9883	16.4216	up	up	correct
ALK.US	Alaska Air Group Inc	20190429	60.3	60.98	60.15	60.54	1373182	59.2178	up	up	correct
ALL.US	The Allstate Corporation	20190429	97.54	98.26	97.54	97.76	1174199	91.8593	up	up	correct
ALLE.US	Allegion plc	20190429	98.41	98.88	98.06	98.41	592202	95.4434
ALLY.US	PA	20190429	26.3	26.366	26.28	26.34	193705	26.34	up	down	incorrect
ALN.US	American Lorain Corporation	20190429	0.125	0.125	0.125	0.125	6000	0.125
ALP.US	PQ	20190429	26.25	26.44	26.25	26.31	15352	23.1115	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190429	46.85	47.58	46.75	47.45	1181000	45.2362	up	up	correct
ALV.US	Autoliv Inc	20190429	81.82	82.74	81.34	81.53	577853	76.9173	down	down	correct
ALX.US	Alexander's Inc	20190429	372.89	385.76	372.89	381.73	10104	322.2627	up	down	incorrect
AM.US	Antero Midstream Corporation	20190429	12.66	12.773	12.54	12.58	10106190	8.401	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190429	18.42	18.98	18.42	18.87	322605	18.87	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190429	15.86	15.96	15.28	15.5	2583031	14.523	down	down	correct
AMCR.US	Amcor plc	20190429	11	11	11	11	0	9.8827
AME.US	AMETEK Inc	20190429	87.79	87.98	87.09	87.44	1049958	85.8459	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190429	112.93	114.32	112.71	112.94	259846	111.1842	up	up	correct
AMH.US	PH	20190429	25.54	25.54	25.4	25.49	73273	21.7122	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190429	51.47	51.865	50.75	51.77	546044	51.77	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190429	15.36	15.52	15.29	15.29	3571	14.1821	down	down	correct
AMP.US	Ameriprise Financial Inc	20190429	147.32	148.83	146.45	147.72	611987	138.5842	up	up	correct
AMPY.US	Amplify Energy Corp	20190429	12.57	12.93	12.57	12.72	166515	12.72	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190429	55.2	57.435	55.2	57.01	176239	57.01	up	up	correct
AMRC.US	Ameresco Inc	20190429	16.36	16.7	16.26	16.64	94084	16.64	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190429	12.51	12.91	12.37	12.84	406639	12.84	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190429	192.9	193.92	191.96	192.44	901421	182.7735	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190429	15.54	15.605	15.42	15.46	950686	14.349	down	down	correct
AN.US	AutoNation Inc	20190429	42.82	43.08	41.76	42.27	2038427	42.27	down	down	correct
ANET.US	Arista Networks Inc	20190429	321.43	322.83	316.55	316.88	2845856	79.22	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190429	29.13	29.81	28.95	29.67	1850830	28.1562	up	down	incorrect
ANH.US	PC	20190429	25.06	25.06	25.031	25.05	5359	21.4886	down	down	correct
ANTM.US	Anthem Inc	20190429	266.7	268.17	262.54	266.29	2248336	257.2971	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190429	8.45	8.5301	8.44	8.5	257424	6.9278	up	up	correct
AON.US	Aon plc	20190429	179.79	180.7	177.98	178.57	787270	174.3222	down	up	incorrect
AOS.US	A. O. Smith Corporation	20190429	55.88	56.11	55.52	55.81	1060571	53.2255	down	down	correct
AP.US	Ampco	20190429	3.253	3.2863	3.22	3.25	20555	3.25	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190429	28.96	29.21	28.64	28.7	287207	22.5149	down	down	correct
APD.US	Air Products and Chemicals Inc	20190429	203	204.17	202.42	203.57	928862	192.986	up	up	correct
APH.US	Amphenol Corporation	20190429	99.97	100.47	98.8	98.92	3388404	48.1602	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190429	16.5	16.62	16.37	16.41	887703	15.2674	down	down	correct
APO.US	PB	20190429	25.16	25.2	25.138	25.195	166096	21.3789	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190429	1.06	1.09	1.02	1.04	237906	15.6	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190429	15.15	15.36	15.08	15.08	204031	12.1412	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190429	11.37	11.37	11.26	11.29	195744	10.1334	down	down	correct
AQNA.US	AQNA	20190429	26.6564	26.7	26.6	26.68	21813	22.7539	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190429	13.58	13.97	13.58	13.67	509709	13.67	up	up	correct
AR.US	Antero Resources Corporation	20190429	7.45	7.5	7.3	7.49	5514807	7.49	up	up	correct
ARC.US	ARC Document Solutions Inc	20190429	2.33	2.42	2.31	2.4	85517	2.2771	up	up	correct
ARCH.US	Arch Resources Inc	20190429	99.79	100.65	99.14	99.67	302034	96.691	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190429	6.8	6.99	6.785	6.97	649148	6.538	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190429	15.02	15.1	15.02	15.08	78937	11.998	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190429	143.15	143.37	140.73	140.89	554290	132.0021	down	down	correct
ARES.US	Ares Management Corporation	20190429	24.22	24.63	24.22	24.42	288651	22.046	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190429	25.62	25.62	25.56	25.61	6750	21.516	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190429	74.93	75.6184	74.17	74.61	206330	69.7335	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190429	18.88	18.89	18.72	18.76	1496403	13.9921	down	down	correct
ARL.US	American Realty Investors Inc	20190429	13.46	13.67	13.46	13.67	1499	13.67	up	up	correct
ARLO.US	Arlo Technologies Inc	20190429	3.85	4.05	3.8	3.93	637232	3.93	up	up	correct
ARMK.US	Aramark	20190429	30.95	31.45	30.95	31.13	2639122	30.0253	up	up	correct
AROC.US	Archrock Inc	20190429	10.61	10.7	10.48	10.63	638196	8.72	up	up	correct
ARW.US	Arrow Electronics Inc	20190429	85.02	85.51	84.64	84.79	360590	84.79	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190429	9.76	9.76	9.49	9.52	45490	9.4823	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190429	7.13	7.21	6.99	7.08	193295	7.0221	down	down	correct
ASG.US	Liberty All	20190429	5.76	5.76	5.73	5.74	122849	4.5118	down	up	incorrect
ASGN.US	ASGN Incorporated	20190429	64.88	65.12	63.78	64.05	265200	64.05	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190429	79.56	80.59	79.075	79.92	586353	76.8717	up	down	incorrect
ASIX.US	AdvanSix Inc	20190429	30.2	30.65	29.95	30.51	84093	30.4306	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190429	3.76	4.1399	3.7162	4.01	27176	4.01	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190429	164.23	166.77	158.18	158.49	66263	149.7614	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190429	4.62	4.62	4.51	4.54	422764	4.1087	down	up	incorrect
ATCO.US	PI	20190429	24.58	24.65	24.45	24.5	24122	20.0174	down	down	correct
ATEN.US	A10 Networks Inc	20190429	6.73	6.87	6.51	6.58	580565	6.5601	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190429	49.75	50.35	49.66	49.78	304790	49.78	up	up	correct
ATHM.US	Autohome Inc	20190429	112.77	115.88	111.74	115.62	665652	113.5699	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190429	25	25.34	24.75	25.25	971313	25.25	up	down	incorrect
ATKR.US	Atkore Inc	20190429	24.5	24.665	24.37	24.53	242268	24.53	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190429	100.6	100.86	100.24	100.48	814590	94.8847	down	down	correct
ATR.US	AptarGroup Inc	20190429	111.38	111.72	110.7556	111.32	137617	107.7536	down	down	correct
ATTO.US	Atento S.A	20190429	3.46	3.55	3.4	3.52	101752	17.6954	up	up	correct
ATUS.US	Altice USA Inc	20190429	23.33	23.77	23.13	23.66	3779970	23.66	up	up	correct
AU.US	AngloGold Ashanti Limited	20190429	12.28	12.3	11.835	11.9	2594242	11.5293	down	down	correct
AUD.US	Audacy Inc	20190429	6.65	6.9	6.6293	6.76	1498493	6.536	up	up	correct
AUST.US	Austin Gold Corp.	20190429	16.54	16.54	16.54	16.54	1862	16.54
AUY.US	Yamana Gold Inc	20190429	2.23	2.25	2.19	2.21	6633948	2.119	down	down	correct
AVA.US	Avista Corporation	20190429	42.14	42.2	41.85	42.13	213854	37.8511	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190429	8.04	8.07	7.94	8.01	137299	6.9409	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190429	199.66	200.69	197.79	198.01	343387	182.9239	down	down	correct
AVD.US	American Vanguard Corporation	20190429	16.48	16.6	16.22	16.25	41332	16.0656	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190429	14.82	14.9595	14.74	14.88	120932	11.259	up	up	correct
AVLR.US	Avalara Inc	20190429	58.21	59.4	57.84	58.9	433538	58.3456	up	up	correct
AVNS.US	Avanos Medical Inc	20190429	42.05	42.59	41.88	42.46	209542	42.46	up	up	correct
AVNT.US	Avient Corporation	20190429	27.81	28.27	27.69	27.95	554263	26.136	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190429	109.18	109.95	108.68	109.61	463140	104.5701	up	up	correct
AVYA.US	Avaya Holdings Corp	20190429	19.32	19.45	18.765	18.91	1104888	18.91	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190429	11.72	11.75	11.71	11.71	236547	9.761	down	down	correct
AWI.US	Armstrong World Industries Inc	20190429	87.63	87.63	83.43	87.15	1946200	84.9663	down	down	correct
AWK.US	American Water Works Company Inc	20190429	106.17	106.85	106.02	106.42	534307	101.9446	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190429	5.98	5.98	5.93	5.93	188297	4.7256	down	down	correct
AWR.US	American States Water Company	20190429	69.92	70.42	69.78	70.22	153921	67.2368	up	down	incorrect
AX.US	Axos Financial Inc	20190429	32.78	33.44	32.62	33.12	309625	33.12	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190429	15.36	15.48	15.181	15.19	1106137	15.19	down	down	correct
AXP.US	American Express Company	20190429	117.24	117.7	116.545	116.76	3096172	112.6061	down	down	correct
AXR.US	AMREP Corporation	20190429	5.42	5.71	5.4173	5.71	11047	5.71	up	up	correct
AXS.US	PE	20190429	24.55	24.5999	24.51	24.51	34527	21.3574	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190429	27.25	27.3	27.01	27.15	2207500	27.15	down	down	correct
AYI.US	Acuity Brands Inc	20190429	146.34	146.6	145.37	145.92	136400	144.3777	down	down	correct
AYX.US	Alteryx Inc	20190429	86.98	91.07	86.98	88.29	1301545	88.29	up	up	correct
AZO.US	AutoZone Inc	20190429	1032.78	1035.855	1021.65	1022.5	198282	1022.5	down	down	correct
AZRE.US	Azure Power Global Limited	20190429	11.6	11.94	11.31	11.5	11005	11.5	down	down	correct
AZUL.US	Azul S.A	20190429	25.79	25.945	25.5	25.53	456009	25.53	down	down	correct
AZZ.US	AZZ Inc	20190429	46.9	47.58	46.9	47.13	167484	45.2152	up	up	correct
B.US	Barnes Group Inc	20190429	54.11	56.235	54.11	55.98	317111	53.95	up	up	correct
BA.US	The Boeing Company	20190429	378.49	385.3	376.76	379.05	5457300	370.1721	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190429	187.42	188	185.76	186.94	8660640	186.94	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190429	13.64	13.68	13.62	13.67	21090	12.4699	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190429	58.96	58.96	58.4174	58.58	449080	56.1066	down	down	correct
BAK.US	Braskem S.A	20190429	23.74	24.36	23.5628	24.3	384331	20.7115	up	up	correct
BALY.US	Bally's Corporation	20190429	32.35	32.73	32.12	32.42	37438	32.42	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190429	47.78	47.8892	47.5913	47.7502	1742425	30.8107	down	down	correct
BANC.US	PE	20190429	25.87	26.04	25.87	25.91	4575	21.5046	up	down	incorrect
BAP.US	Credicorp Ltd	20190429	236.94	239.17	235.81	237.39	168751	209.3413	up	up	correct
BAX.US	Baxter International Inc	20190429	76.18	76.18	74.97	75.51	2390316	73.0382	down	down	correct
BB.US	BlackBerry Limited	20190429	9.22	9.42	9.19	9.29	3155189	9.29	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190429	7.86	7.97	7.68	7.78	639529	7.5347	down	down	correct
BBD.US	Banco Bradesco S.A	20190429	7.562	7.595	7.3802	7.4132	8845702	6.4479	down	up	incorrect
BBDC.US	Barings BDC Inc	20190429	9.9	9.96	9.9	9.94	56190	8.1814	up	up	correct
BBDO.US	Banco Bradesco S.A	20190429	7.85	7.92	7.82	7.82	2213	6.9136	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190429	14.63	14.6351	14.49	14.49	23670	13.191	down	down	correct
BBL.US	BHP Group	20190429	47.35	47.49	47.23	47.4	656672	39.147	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190429	22.82	22.83	22.7335	22.78	78243	19.6503	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190429	39.32	39.32	38.17	38.46	12426	37.7756	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190429	6.01	6.14	6.01	6.09	1680893	5.4783	up	up	correct
BBW.US	Build	20190429	5.63	5.67	5.57	5.64	135632	5.3112	up	up	correct
BBWI.US	Bath Body Works Inc	20190429	21.1502	21.3643	20.8228	20.8592	2940809	19.2737	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190429	72.88	74.02	72.8	73.39	2231805	68.2288	up	up	correct
BC.US	PC	20190429	25.89	25.89	25.8101	25.88	24214	22.5966	down	down	correct
BCC.US	Boise Cascade Company	20190429	27.62	27.87	27.32	27.76	152633	23.5536	up	up	correct
BCE.US	BCE Inc	20190429	44.65	44.81	44.61	44.62	438265	38.2618	down	down	correct
BCH.US	Banco de Chile	20190429	29.38	29.38	29.05	29.11	23505	26.8562	down	up	incorrect
BCO.US	The Brink's Company	20190429	79.79	80.22	79.08	79.99	334714	77.7409	up	down	incorrect
BCS.US	Barclays PLC	20190429	8.43	8.56	8.43	8.54	2607071	7.9208	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190429	8.06	8.0779	7.97	8.05	211289	6.8185	down	down	correct
BDC.US	Belden Inc	20190429	54.98	56.325	54.98	55.97	285051	55.3056	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190429	8.67	8.74	8.67	8.73	454147	6.9471	up	up	correct
BDN.US	Brandywine Realty Trust	20190429	15.43	15.52	15.17	15.18	1729472	13.0298	down	down	correct
BDX.US	Becton Dickinson and Company	20190429	237.31	238.94	235.7	236.71	1103239	228.2781	down	down	correct
BE.US	Bloom Energy Corporation	20190429	13.02	13.87	12.81	13.16	3887911	13.16	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190429	11.9	12.22	11.72	12.07	121671	7.7902	up	up	correct
BEN.US	Franklin Resources Inc	20190429	35	35	34.0301	34.18	3160585	30.697	down	up	incorrect
BERY.US	Berry Global Group Inc	20190429	58.37	58.63	58.22	58.53	824032	58.53	up	up	correct
BEST.US	BEST Inc	20190429	5.75	5.81	5.66	5.8	779200	5.8	up	up	correct
BF.US	B	20190429	53.67	53.87	52.94	52.98	849738	52.0089	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190429	128.48	128.95	128.03	128.64	259400	128.64	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190429	13.79	13.81	13.75	13.78	54450	12.1491	down	down	correct
BFS.US	Saul Centers Inc	20190429	53.94	54.46	53.58	53.75	25137	46.9902	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190429	12.92	13.1	12.9199	13.01	117719	11.7847	up	down	incorrect
BG.US	Bunge Limited	20190429	49.15	50.43	49.1	50.12	2056700	45.591	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190429	18.34	18.3565	18.29	18.33	56396	14.3095	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190429	9.14	9.24	9.0509	9.24	35158	2.2561	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190429	12.24	12.31	12.2179	12.27	77687	10.1229	up	up	correct
BGS.US	B&G Foods Inc	20190429	25.11	25.71	24.96	25.56	1320428	20.933	up	up	correct
BGSF.US	BGSF Inc	20190429	23.45	23.72	23	23.46	72401	21.0064	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190429	12.56	12.61	12.56	12.6	56842	10.5037	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190429	5.65	5.67	5.63	5.64	131490	4.7035	down	down	correct
BH.US	Biglari Holdings Inc	20190429	155	155	143.745	145.65	20514	145.65	down	down	correct
BHC.US	Bausch Health Companies Inc	20190429	23.8	23.96	23.48	23.63	2265505	23.63	down	down	correct
BHE.US	Benchmark Electronics Inc	20190429	27.48	27.65	27.1	27.23	375509	25.5677	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190429	13.48	13.5	13.4	13.42	88366	11.6133	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190429	29.98	30.59	29.94	30.43	393055	27.8059	up	up	correct
BHP.US	BHP Group	20190429	53.31	53.39	53.125	53.34	939843	45.0717	up	up	correct
BHR.US	PD	20190429	13.95	14.03	13.87	13.94	144256	3.6696	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190429	16.03	16.33	15.82	16.33	8852	14.9456	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190429	64	64.28	62.71	62.84	505375	62.84	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190429	11.13	11.18	11.13	11.16	106138	10.1981	up	up	correct
BIG.US	Big Lots Inc	20190429	38.22	38.22	37.37	37.53	929622	33.8006	down	up	incorrect
BIO.US	Bio	20190429	301.65	302.44	298.97	299.24	81230	299.24	down	down	correct
BIT.US	BlackRock Multi	20190429	16.82	16.84	16.75	16.79	114175	13.274	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190429	27.83	28.07	27.34	27.96	867363	27.96	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190429	48.3	49.94	48.27	49.38	5983755	45.9362	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190429	6.38	6.41	6.26	6.28	1256613	6.28	down	down	correct
BKE.US	The Buckle Inc	20190429	17.89	18.7	17.87	18.64	678023	13.3506	up	down	incorrect
BKH.US	Black Hills Corporation	20190429	72	72.32	71.45	71.77	341684	65.6709	down	down	correct
BKI.US	Black Knight Inc	20190429	56.58	56.58	56.1	56.14	410272	56.14	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190429	14.37	14.37	14.32	14.37	43097	12.719
BKT.US	BlackRock Income Trust Inc	20190429	5.94	5.94	5.92	5.92	41801	4.9921	down	up	incorrect
BKU.US	BankUnited Inc	20190429	36.18	36.675	36.18	36.5	721535	33.8455	up	up	correct
BLD.US	TopBuild Corp	20190429	69.75	70.71	69.29	70.39	170843	70.39	up	up	correct
BLDR.US	Builders FirstSource Inc	20190429	13.97	14.19	13.83	14.16	816706	14.16	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190429	14.08	14.11	14.05	14.06	67303	12.3757	down	down	correct
BLK.US	BlackRock Inc	20190429	480	481.58	478.61	479.84	366911	448.6623	down	down	correct
BLL.US	Ball Corporation	20190429	59.49	59.79	59.11	59.63	1851319	58.3333	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190429	14.89	14.91	14.8	14.83	78243	12.1882	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190429	21.55	21.87	21.4864	21.81	46659	18.1811	up	down	incorrect
BMA.US	Banco Macro S.A	20190429	41.01	41.42	39.43	39.73	488093	37.8704	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190429	37.8	37.93	37.56	37.85	28833	32.5658	up	up	correct
BMI.US	Badger Meter Inc	20190429	54.9	55.155	54.02	54.12	118896	52.7038	down	down	correct
BML.US	PL	20190429	22.48	22.65	22.36	22.56	53651	20.0652	up	up	correct
BMO.US	Bank of Montreal	20190429	78.43	79.215	78.4	79.14	433071	70.0646	up	down	incorrect
BMY.US	Bristol	20190429	45.78	46.78	45.77	46.32	15735810	42.8122	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190429	4.43	4.475	4.31	4.37	937686	4.37	down	down	correct
BNS.US	The Bank of Nova Scotia	20190429	54.53	54.98	54.52	54.72	460283	47.9038	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190429	13.21	13.46	13.21	13.36	17146	11.8627	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190429	10.66	10.69	10.62	10.69	219359	9.0305	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20190429	29.58	29.77	28.78	28.8	481103	28.8	down	down	correct
BORR.US	Borr Drilling Limited	20190429	2.9	2.9	2.9	2.9	950	29
BOX.US	Box Inc	20190429	20.53	21.19	20.47	20.69	1553333	20.69	up	up	correct
BP.US	BP p.l.c	20190429	42.81	43.28	42.7279	43.02	6568437	36.1883	up	up	correct
BPMP.US	BP Midstream Partners LP	20190429	14.71	14.98	14.62	14.93	786907	11.2223	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190429	21.29	21.29	20.66	20.74	127989	17.9708	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190429	118	118.09	117.5	117.77	648062	112.5189	down	down	correct
BRC.US	Brady Corporation	20190429	48.82	49.26	48.77	49.19	154347	47.0778	up	up	correct
BRFS.US	BRF S.A	20190429	7.73	7.84	7.69	7.72	3585035	7.72	down	down	correct
BRK.US	B	20190429	214.92	217.22	214.6	216.58	3467613	216.58	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190429	10.29	10.29	10.28	10.29	4451	8.795
BRO.US	Brown & Brown Inc	20190429	31.7	31.81	31.49	31.55	987742	30.8544	down	down	correct
BRSP.US	Brightspire Capital Inc	20190429	15.54	15.83	15.52	15.64	378900	13.4261	up	up	correct
BRT.US	BRT Apartments Corp	20190429	14.12	14.2	14.11	14.18	18731	11.9579	up	up	correct
BRW.US	Voya Prime Rate Trust	20190429	4.82	4.86	4.81	4.85	247729	4.3829	up	up	correct
BRX.US	Brixmor Property Group Inc	20190429	18.09	18.09	17.76	17.77	2215500	15.7128	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190429	23.43	23.5728	23.43	23.57	31168	20.5959	up	up	correct
BSAC.US	Banco Santander	20190429	28.76	28.82	28.37	28.37	274845	25.8766	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190429	11.3264	11.3945	11.1951	11.2875	696030	9.6605	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190429	14.63	14.82	14.63	14.8	400238	13.9723	up	up	correct
BSM.US	Black Stone Minerals L.P	20190429	18.1	18.14	17.98	18	78426	14.2127	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190429	8.27	8.45	8.2673	8.4	5725106	7.7285	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190429	34	34.69	33.96	34.46	124854	27.8707	up	up	correct
BTA.US	BlackRock Long	20190429	12.22	12.22	11.95	11.95	24455	10.503	down	up	incorrect
BTCM.US	BIT Mining Limited	20190429	11.18	12.48	11.17	11.97	46757	11.97	up	up	correct
BTI.US	British American Tobacco p.l.c	20190429	38.84	39.0133	38.78	38.85	1675453	31.5296	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190429	34.32	34.9478	34.1077	34.61	33383	28.6824	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190429	22.51	22.5494	22.51	22.52	68205	20.7625	up	up	correct
BTU.US	Peabody Energy Corporation	20190429	30.19	30.5399	29.89	29.9	888470	29.2559	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190429	12.68	12.7087	12.63	12.63	259188	10.5136	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190429	21.44	21.51	21.39	21.51	18933	18.173	up	up	correct
BUR.US	Burford Capital Limited	20190429	22.9	22.9	22.8	22.8	790	22.4345	down	down	correct
BURL.US	Burlington Stores Inc	20190429	171.31	173.45	169.95	171.35	1404300	171.35	up	down	incorrect
BV.US	BrightView Holdings Inc	20190429	16.26	16.39	16.16	16.34	208000	16.34	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190429	28.35	29	28.15	28.65	35700	28.3504	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190429	16.01	16.01	15.68	15.84	935363	15.8112	down	down	correct
BWA.US	BorgWarner Inc	20190429	42.31	42.53	42.04	42.04	904446	40.0695	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190429	11.02	11.04	10.9905	11.01	24246	9.1328	down	down	correct
BWXT.US	BWX Technologies Inc	20190429	50.91	51.26	50.6	51.14	215100	49.2403	up	up	correct
BX.US	The Blackstone Group Inc	20190429	40.01	40.59	39.99	40.51	3414034	37.0633	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190429	25.19	25.87	25.0798	25.65	117945	25.65	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190429	35.75	35.77	35.54	35.57	829280	28.695	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190429	13.27	13.38	13.24	13.36	157456	11.3796	up	up	correct
BXP.US	Boston Properties Inc	20190429	136.64	137.63	135.25	135.38	375548	123.391	down	down	correct
BY.US	Byline Bancorp Inc	20190429	19.81	20.335	19.81	20.14	117657	19.6513	up	up	correct
BYD.US	Boyd Gaming Corporation	20190429	30.5	30.82	29.99	30.07	1266090	29.8372	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190429	13.35	13.39	13.32	13.32	90119	11.8563	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20190429	12.93	13.27	12.89	13.12	270146	13.12	up	up	correct
C.US	PN	20190429	27.1	27.34	27.09	27.15	228102	27.15	up	up	correct
CAAP.US	Corporación América Airports S.A	20190429	7.7	7.72	7.4	7.51	23126	7.51	down	down	correct
CABO.US	Cable One Inc	20190429	1034.55	1051.69	1033.72	1043.81	54770	1027.6835	up	down	incorrect
CACI.US	CACI International Inc	20190429	189.95	190.93	189.3452	190.61	105542	190.61	up	up	correct
CAE.US	CAE Inc	20190429	22.72	23.02	22.62	22.86	157095	22.562	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190429	23.5	23.5468	23.2	23.26	103750	19.0087	down	down	correct
CAG.US	Conagra Brands Inc	20190429	30.8	30.89	30.235	30.36	4936532	28.1615	down	down	correct
CAH.US	Cardinal Health Inc	20190429	47.51	47.81	47.09	47.44	1789017	43.1425	down	down	correct
CAI.US	PB	20190429	25.401	25.401	25.33	25.35	2415	20.6992	down	down	correct
CAJ.US	Canon Inc	20190429	27.7	27.82	27.7	27.7	312192	24.8791
CAL.US	Caleres Inc	20190429	27.07	27.505	26.54	26.56	432930	25.0813	down	down	correct
CALX.US	Calix Inc	20190429	7.09	7.225	7.03	7.09	253091	7.09
CANG.US	Cango Inc	20190429	7.3727	7.5758	7.04	7.4	20589	6.1128	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190429	18.55	18.5765	18.38	18.47	50557	13.3268	down	down	correct
CARS.US	Cars.com Inc	20190429	20.91	21.06	20.67	20.91	1121796	20.91
CAT.US	Caterpillar Inc	20190429	139.5	140.45	138.82	139.02	3374270	130.8792	down	down	correct
CATO.US	The Cato Corporation	20190429	14.76	14.94	14.61	14.71	155641	13.1109	down	down	correct
CB.US	Chubb Limited	20190429	142.97	144.4	142.64	143.63	1162831	135.5814	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190429	24.7	25.02	24.45	24.84	463625	23.2412	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190429	9.22	9.25	9.19	9.19	18624	7.5823	down	up	incorrect
CBL.US	PE	20190429	6.96	7.2947	6.89	7.26	31576	7.26	up	down	incorrect
CBRE.US	CBRE Group Inc	20190429	51.79	51.92	51.23	51.44	926843	51.44	down	down	correct
CBT.US	Cabot Corporation	20190429	45.82	46.23	45.68	45.87	266620	42.1198	up	up	correct
CBU.US	Community Bank System Inc	20190429	65.67	66.25	65.4	65.81	226687	61.3668	up	up	correct
CBX.US	NYSE LISTED TEST	20190429	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190429	19.42	19.78	19.38	19.48	320880	19.48	up	up	correct
CC.US	The Chemours Company	20190429	38.42	38.663	37.3	37.4	2049085	32.5772	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190429	124	124.32	123.29	123.6	1330224	113.4173	down	down	correct
CCJ.US	Cameco Corporation	20190429	11.23	11.275	11.06	11.07	2297590	10.9038	down	down	correct
CCK.US	Crown Holdings Inc	20190429	58.45	58.49	57.92	58.33	681653	57.8805	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190429	54.42	54.885	54.2	54.43	4796690	52.1075	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190429	2.3	2.5527	2.3	2.41	10471	2.41	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190429	5.15	5.18	4.9	4.97	66575	4.97	down	down	correct
CCS.US	Century Communities Inc	20190429	25	25.335	24.8	25.23	261838	25.0782	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190429	27.5	27.5	27.28	27.5	203673	23.3932
CDAY.US	Ceridian HCM Holding Inc	20190429	52.54	53.2	52.54	52.85	234457	52.85	up	up	correct
CDE.US	Coeur Mining Inc	20190429	3.7	3.705	3.56	3.65	1849507	3.65	down	down	correct
CDR.US	PC	20190429	22.1	22.39	22.1	22.18	43756	17.9764	up	up	correct
CE.US	Celanese Corporation	20190429	108.64	108.85	107.42	107.83	1255700	102.1178	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190429	34.6866	35	34.1441	34.54	11264	33.9432	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190429	25.57	25.5719	25.44	25.5344	2785	23.3873	down	down	correct
CEIX.US	CONSOL Energy Inc	20190429	34.02	34.31	33.83	33.87	112307	33.87	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20190429	7.38	7.38	7.2114	7.2418	5929	6.3153	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190429	62.55	62.85	62.4	62.75	30320	48.0976	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190429	8.33	8.44	8.33	8.4	310724	57.347	up	up	correct
CEPU.US	Central Puerto S.A	20190429	7.69	7.6999	7.44	7.49	193876	7.3032	down	down	correct
CEQP.US	P	20190429	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190429	44.7	45.34	43.97	44.92	2209003	41.3997	up	up	correct
CFX.US	Colfax Corporation	20190429	29.86	30.335	29.74	30.27	922302	30.27	up	down	incorrect
CFXA.US	Colfax Corporation	20190429	134.05	134.335	134.05	134.28	1400	121.4029	up	up	correct
CGA.US	China Green Agriculture Inc	20190429	0.51	0.51	0.491	0.491	144441	5.892	down	down	correct
CGAU.US	Centerra Gold Inc	20190429	5.04	5.05	4.98	4.99	3900	4.8039	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190429	36.21	36.52	35.915	35.99	70379	32.3679	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190429	73.97	74.27	73.6	73.79	860002	71.4092	down	down	correct
CHE.US	Chemed Corporation	20190429	329.19	331.83	320.45	330.61	83681	327.9232	up	up	correct
CHGG.US	Chegg Inc	20190429	40.26	40.27	39.17	39.71	3237556	39.71	down	down	correct
CHH.US	Choice Hotels International Inc	20190429	82.94	83.63	82.59	83.17	287633	81.9826	up	up	correct
CHK.US	PD	20190429	55.97	55.99	54.7	55.99	2499	47.0673	up	up	correct
CHMI.US	PB	20190429	25.5085	25.5085	25.5085	25.5085	0	20.4579
CHN.US	The China Fund Inc	20190429	21.25	21.3	21.25	21.26	12296	12.2518	up	down	incorrect
CHRA.US	Charah Solutions Inc	20190429	6.92	7.1	6.75	6.96	41454	6.96	up	up	correct
CHS.US	Chico's FAS Inc	20190429	3.68	3.715	3.53	3.55	3909301	3.1811	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190429	35.82	36.01	35.68	35.86	54837	31.9748	up	up	correct
CI.US	Cigna Corporation	20190429	160.94	161.38	158.31	160.67	1795333	157.7937	down	down	correct
CIA.US	Citizens Inc	20190429	6.89	7.13	6.89	7.1	76327	7.1	up	up	correct
CIB.US	Bancolombia S.A	20190429	52.82	52.94	51.7	51.95	352193	48.3163	down	down	correct
CIEN.US	Ciena Corporation	20190429	38.33	38.7411	38.1	38.62	1166687	38.62	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190429	2.69	2.69	2.67	2.68	72839	2.1919	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190429	3.69	3.71	3.605	3.65	1861410	3.0401	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190429	16.18	16.25	16.18	16.25	69416	13.9303	up	up	correct
CIM.US	PD	20190429	25.6937	25.88	25.6937	25.8799	9594	19.6517	up	up	correct
CINR.US	Ciner Resources LP	20190429	24.35	24.39	24.28	24.38	6751	21.5192	up	up	correct
CIO.US	PA	20190429	24.86	24.863	24.72	24.81	27961	20.9701	down	down	correct
CIR.US	CIRCOR International Inc	20190429	34.1	34.8	33.92	34.21	194818	34.21	up	up	correct
CIXX.US	CI Financial Corp	20190429	14.3977	14.41	14.3977	14.41	25900	13.9031	up	up	correct
CL.US	Colgate	20190429	71.25	71.585	70.79	71.38	3383888	67.345	up	up	correct
CLB.US	Core Laboratories N.V	20190429	65.9	66.44	64.94	65.17	506106	63.0847	down	down	correct
CLF.US	Cleveland	20190429	10.1	10.11	9.55	9.87	19509189	8.7382	down	down	correct
CLH.US	Clean Harbors Inc	20190429	74.61	75.68	74.5	75.16	519375	75.16	up	up	correct
CLI.US	Mack	20190429	22.9	23.13	22.863	23	303814	21.7897	up	up	correct
CLPR.US	Clipper Realty Inc	20190429	13.07	13.17	13.01	13.09	7081	11.4699	up	up	correct
CLR.US	Continental Resources Inc	20190429	48.05	48.3	47.51	48.05	1588945	47.307
CLS.US	Celestica Inc	20190429	7.16	7.315	7.11	7.28	509446	7.28	up	up	correct
CLW.US	Clearwater Paper Corporation	20190429	20.25	20.6	20.15	20.29	272444	20.29	up	up	correct
CLX.US	The Clorox Company	20190429	157.06	157.56	155.505	156.38	1089310	147.2369	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190429	83.4	84.045	83.34	83.8	265205	73.3638	up	up	correct
CMA.US	Comerica Incorporated	20190429	78.24	79.74	77.945	78.79	1823017	69.0095	up	up	correct
CMC.US	Commercial Metals Company	20190429	17.25	17.46	17.18	17.43	655645	16.4931	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190429	6.13	6.3	6.1287	6.27	181655	3.2829	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190429	680.35	680.5	669.12	677.9	635089	677.9	down	down	correct
CMI.US	Cummins Inc	20190429	163.65	164.38	162.72	164.14	1498642	152.3863	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190429	8.6	8.64	8.55	8.6	423448	6.9057
CMP.US	Compass Minerals International Inc	20190429	57.35	58.28	57.04	57.83	414939	50.9062	up	down	incorrect
CMRE.US	PE	20190429	25.06	25.06	24.87	24.92	5453	19.9906	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190429	25.66	25.66	25.5301	25.64	6956	22.1682	down	down	correct
CMSC.US	CMS Energy Corp	20190429	26.21	26.25	26.11	26.24	10745	22.8981	up	up	correct
CMSD.US	CMS Energy Corp	20190429	25.95	25.95	25.88	25.92	32500	22.6043	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190429	4.72	4.72	4.65	4.67	47525	4.1172	down	down	correct
CNA.US	CNA Financial Corporation	20190429	46	46.11	45.03	45.92	463610	39.2218	down	down	correct
CNC.US	Centene Corporation	20190429	52.51	52.94	51.955	52.26	8974139	52.26	down	down	correct
CNF.US	CNFinance Holdings Limited	20190429	5.96	5.98	5.96	5.98	769	5.98	up	up	correct
CNHI.US	CNH Industrial N.V	20190429	10.82	10.94	10.82	10.91	4999778	10.5024	up	up	correct
CNI.US	Canadian National Railway Company	20190429	94.41	94.49	93.67	93.91	823308	88.2266	down	down	correct
CNK.US	Cinemark Holdings Inc	20190429	41.95	42.22	41.11	41.82	1318492	40.0575	down	down	correct
CNMD.US	CONMED Corporation	20190429	82.11	82.11	78.67	78.7	622772	76.958	down	down	correct
CNNE.US	Cannae Holdings Inc	20190429	25.55	25.68	25.47	25.54	119521	25.54	down	down	correct
CNP.US	CenterPoint Energy Inc	20190429	30.36	30.525	30.3	30.45	2378492	27.8082	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190429	30.06	30.4	30.01	30.27	1119028	24.4341	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190429	5.53	5.85	5.52	5.73	491670	2.9829	up	up	correct
CNS.US	Cohen & Steers Inc	20190429	49.3	49.3	48.63	49.1	266498	43.2249	down	down	correct
CNX.US	CNX Resources Corporation	20190429	10.48	10.565	10.41	10.47	2157406	10.47	down	down	correct
CO.US	Global Cord Blood Corporation	20190429	6.69	6.81	6.6531	6.74	11443	6.74	up	up	correct
COE.US	China Online Education Group	20190429	5.897	5.897	5.7263	5.77	5000	5.77	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190429	26.8	26.91	25.85	25.96	10235570	24.5608	down	down	correct
COLD.US	Americold Realty Trust	20190429	32.35	32.4	31.6	31.81	1846882	29.963	down	down	correct
COO.US	The Cooper Companies Inc	20190429	288.15	289.99	285.33	285.89	272320	285.7676	down	up	incorrect
COP.US	ConocoPhillips	20190429	62.77	63.12	62.36	62.65	6769254	57.4042	down	down	correct
COR.US	CoreSite Realty Corporation	20190429	109.5	110.73	109.44	109.68	197122	98.3321	up	up	correct
CORR.US	PA	20190429	25.4	25.47	25.4	25.46	19740	20.1295	up	up	correct
COTY.US	Coty Inc	20190429	10.99	11.02	10.74	10.86	38272551	10.3975	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190429	222.07	224	220.29	222.82	1554275	41.4436	up	up	correct
CPA.US	Copa Holdings S.A	20190429	79.73	79.89	79.06	79.72	204400	77.4551	down	down	correct
CPB.US	Campbell Soup Company	20190429	38.63	38.73	38.24	38.34	1574529	35.4953	down	down	correct
CPE.US	Callon Petroleum Company	20190429	7.48	7.53	7.34	7.49	435756	74.9	up	up	correct
CPF.US	Central Pacific Financial Corp	20190429	30.02	30.29	29.88	29.92	144533	26.788	down	down	correct
CPG.US	Crescent Point Energy Corp	20190429	3.99	4.09	3.88	4.02	1513482	3.9299	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190429	91.94	92.8899	91.55	92.01	31769	87.7443	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20190429	12.6	12.81	12.58	12.7	266704	11.3736	up	up	correct
CPRI.US	Capri Holdings Limited	20190429	44.62	45.2	44.37	44.87	1781400	44.87	up	up	correct
CPS.US	Cooper	20190429	50.78	52.17	50.45	51.37	163066	51.37	up	up	correct
CPT.US	Camden Property Trust	20190429	100.71	100.77	99.14	99.22	363809	91.2809	down	down	correct
CR.US	Crane Co	20190429	87.34	87.93	87.09	87.72	242623	82.677	up	up	correct
CRD.US	B	20190429	8.89	8.99	8.86	8.99	6170	8.4204	up	up	correct
CRH.US	CRH plc	20190429	33.08	33.31	32.97	33.29	249889	31.329	up	up	correct
CRI.US	Carter's Inc	20190429	106.74	107.35	105.79	107.24	1128512	103.4616	up	up	correct
CRK.US	Comstock Resources Inc	20190429	6.34	6.4119	6.14	6.17	199147	6.17	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190429	142.44	144.26	141.4	142.52	467116	142.52	up	up	correct
CRM.US	salesforce.com inc	20190429	166.71	167.56	165.33	165.36	4509669	165.36	down	down	correct
CRS.US	Carpenter Technology Corporation	20190429	49.85	50.59	49.44	50.23	392379	46.979	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190429	12.72	12.7414	12.5	12.55	14256	9.7193	down	down	correct
CRY.US	CryoLife Inc	20190429	29.83	30.28	29.44	30.2	192496	30.2	up	up	correct
CS.US	Credit Suisse Group AG	20190429	13.45	13.56	13.45	13.52	1672340	12.7412	up	up	correct
CSAN.US	W	20190429	46.15	46.56	45.78	46.22	1034100	45.8069	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190429	139.68	140	138.66	139.72	367597	134.7045	up	up	correct
CSLT.US	Castlight Health Inc	20190429	3.74	3.89	3.74	3.8	518480	3.8	up	up	correct
CSR.US	PC	20190429	25.14	25.145	25	25.1	3365	21.8406	down	down	correct
CSTM.US	Constellium SE	20190429	9.78	9.87	9.43	9.49	1052042	9.49	down	down	correct
CSU.US	Capital Senior Living Corporation	20190429	4.22	4.3601	4.22	4.34	22481	61.1268	up	down	incorrect
CSV.US	Carriage Services Inc	20190429	18.67	18.86	18.3475	18.46	132412	17.8039	down	down	correct
CTA.US	PB	20190429	103.1	103.1	102.1786	102.1786	896	92.1254	down	down	correct
CTBB.US	Qwest Corp. NT	20190429	22.8	22.9	22.7501	22.87	114483	19.1172	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190429	23.76	23.9388	23.76	23.82	51051	19.8836	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190429	10.77	11.37	10.77	10.95	219782	10.95	up	up	correct
CTLT.US	Catalent Inc	20190429	45.22	45.34	44.88	45.18	936256	45.18	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190429	10.27	10.32	10.24	10.32	2012964	10.32	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190429	9.61	9.65	9.56	9.63	19548	37.0117	up	up	correct
CTRA.US	Coterra Energy Inc	20190429	26.8	26.91	25.85	25.96	10235600	23.6431	down	up	incorrect
CTS.US	CTS Corporation	20190429	30.05	30.35	29.94	29.99	99759	29.5292	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190429	9.91	10.06	9.83	9.97	231932	8.6584	up	up	correct
CTZ.US	Qwest Corp. NT	20190429	24.23	24.447	24.23	24.32	23981	22.0135	up	up	correct
CUBE.US	CubeSmart	20190429	31.83	32	31.54	31.63	2112307	28.6973	down	up	incorrect
CUBI.US	PF	20190429	25.7509	25.8	25.49	25.49	1203	21.5661	down	down	correct
CUK.US	Carnival Corporation & plc	20190429	53.54	54.0369	53.42	53.62	221986	51.229	up	down	incorrect
CULP.US	Culp Inc	20190429	20.8	21.04	20.58	21.03	9347	19.3668	up	up	correct
CURO.US	CURO Group Holdings Corp	20190429	12.79	13.5	12.75	13.24	205884	12.5952	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190429	9.54	9.57	9.42	9.46	1412157	34.641	down	down	correct
CVA.US	Covanta Holding Corporation	20190429	17.89	18.25	17.73	18.13	1170557	16.1878	up	up	correct
CVEO.US	Civeo Corporation	20190429	2.17	2.2096	2.02	2.04	304864	24.48	down	down	correct
CVI.US	CVR Energy Inc	20190429	36.1285	36.2631	35.6141	35.8674	504757	27.6046	down	down	correct
CVNA.US	Carvana Co	20190429	70	70.79	68.5	70.37	1515754	70.37	up	down	incorrect
CVS.US	CVS Health Corporation	20190429	53.15	54.44	52.66	53.99	9731178	50.1996	up	up	correct
CVX.US	Chevron Corporation	20190429	117.01	118.11	116.7	117.72	9404221	102.7485	up	down	incorrect
CW.US	Curtiss	20190429	114.67	116.01	114.56	115.09	157192	113.1771	up	up	correct
CWEN.US	Clearway Energy Inc	20190429	16.09	16.15	15.69	15.8	921896	14.0033	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190429	15.69	15.69	15.16	15.21	140833	13.3881	down	down	correct
CWH.US	Camping World Holdings Inc	20190429	14.88	15.231	14.77	15.12	693629	12.953	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190429	19.54	19.63	19.26	19.39	452906	19.39	down	down	correct
CWT.US	California Water Service Group	20190429	49.75	50.65	49.55	49.8	438532	47.634	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190429	4.58	4.625	4.54	4.57	5035532	4.455	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190429	5.19	5.19	5.17	5.19	24448	4.5645
CXH.US	MFS Investment Grade Municipal Trust	20190429	9.39	9.42	9.35	9.4	3728	8.2595	up	up	correct
CXP.US	Columbia Property Trust Inc	20190429	22.67	22.87	22.41	22.51	1510447	17.5906	down	down	correct
CXW.US	CoreCivic Inc	20190429	20.42	20.69	20.37	20.44	231833	18.315	up	up	correct
CYD.US	China Yuchai International Limited	20190429	17.1	17.14	16.9	17.11	31207	13.9097	up	up	correct
CYH.US	Community Health Systems Inc	20190429	3.64	3.81	3.385	3.51	2348549	3.51	down	down	correct
CZZ.US	Cosan Limited	20190429	12.23	12.37	12.13	12.25	294667	11.4945	up	up	correct
D.US	Dominion Energy Inc	20190429	76.51	76.605	75.79	76.17	2598745	68.1902	down	down	correct
DAC.US	Danaos Corporation	20190429	0.8223	0.8699	0.804	0.83	5234	11.3669	up	up	correct
DAL.US	Delta Air Lines Inc	20190429	57.24	57.9	57.0501	57.73	3215624	56.2094	up	up	correct
DAN.US	Dana Incorporated	20190429	19.59	19.88	19.4	19.69	1713426	18.8664	up	up	correct
DAR.US	Darling Ingredients Inc	20190429	21.04	21.63	21	21.63	920387	21.63	up	down	incorrect
DAVA.US	Endava plc	20190429	31.2	34	31.175	33.52	451756	33.52	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190429	8.19	8.32	8.14	8.32	4494426	8.1781	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190429	12.67	13.07	12.37	12.43	2152601	12.43	down	down	correct
DBI.US	Designer Brands Inc	20190429	21.43	22.335	21.32	22.19	1649021	20.8973	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190429	20.2	20.23	19.93	20.09	53279	16.4098	down	down	correct
DBRG.US	PJ	20190429	20.8	20.85	20.44	20.47	72424	17.0928	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190429	8.96	9.06	8.96	9	13035	7.4547	up	up	correct
DCI.US	Donaldson Company Inc	20190429	53.44	53.92	53.13	53.8	359882	51.541	up	up	correct
DCM.US	NTT DOCOMO INC	20190429	8750	8750	8750	8750	0	8750
DCO.US	Ducommun Incorporated	20190429	40.3	41.285	40.3	41	54836	41	up	up	correct
DCP.US	PC	20190429	24.8	24.82	24.73	24.75	7339	19.274	down	down	correct
DD.US	DuPont de Nemours Inc	20190429	38.04	38.16	37.73	37.96	6408845	76.5435	down	down	correct
DDD.US	3D Systems Corporation	20190429	10.82	11.02	10.73	10.75	1728320	10.75	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190429	13.85	13.85	13.7	13.79	26098	10.8534	down	down	correct
DDS.US	Dillard's Inc	20190429	69.22	70.28	68.8	68.99	180776	67.1664	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190429	26.28	26.44	26.16	26.44	9604	21.851	up	up	correct
DE.US	Deere & Company	20190429	165.41	166.63	165.06	166.29	889681	160.0026	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190429	17.95	17.98	17.79	17.79	466861	15.608	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190429	155.35	157.85	154.64	157.63	441449	157.63	up	up	correct
DEI.US	Douglas Emmett Inc	20190429	41.29	41.45	40.59	40.65	470717	37.3723	down	down	correct
DELL.US	Dell Technologies Inc	20190429	65.4	65.78	65.02	65.55	1241321	33.2235	up	up	correct
DEO.US	Diageo plc	20190429	166.08	166.35	165.54	166.14	227376	156.3568	up	up	correct
DESP.US	Despegar.com Corp	20190429	14.23	14.66	14.23	14.55	145863	14.55	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190429	9.88	9.885	9.8	9.88	44309	8.0562
DFIN.US	Donnelley Financial Solutions Inc	20190429	15.37	15.62	15.37	15.53	35909	15.53	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190429	24.43	24.49	24.36	24.49	34224	20.3664	up	up	correct
DFS.US	Discover Financial Services	20190429	81.26	81.99	81.0681	81.44	2017328	76.4033	up	up	correct
DG.US	Dollar General Corporation	20190429	31.265	31.3925	31.12	31.275	958291	122.642	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190429	95.32	96.45	95.045	96.2	1166315	91.4397	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190429	3.06	3.07	3.05	3.07	117979	2.4366	up	up	correct
DHI.US	D.R. Horton Inc	20190429	43.87	44.14	43.57	43.95	2931118	42.6295	up	up	correct
DHT.US	DHT Holdings Inc	20190429	5.19	5.4	5.18	5.36	1320040	4.0714	up	up	correct
DHX.US	DHI Group Inc	20190429	2.92	3.08	2.89	3	221273	3	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190429	17.91	17.979	17.8175	17.94	60805	15.1626	up	up	correct
DIN.US	Dine Brands Global Inc	20190429	93.64	94.15	91.26	91.73	412271	84.9851	down	up	incorrect
DIS.US	The Walt Disney Company	20190429	142.19	142.37	137.61	139.3	25746100	137.6181	down	up	incorrect
DK.US	Delek US Holdings Inc	20190429	37.5	37.85	36.98	37.46	1341160	34.7028	down	down	correct
DKL.US	Delek Logistics Partners LP	20190429	32.3	32.62	31.99	32.28	38070	23.9071	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190429	38.18	38.56	37.71	37.73	1962946	33.7121	down	down	correct
DLB.US	Dolby Laboratories Inc	20190429	64.34	64.98	64.08	64.1	314800	62.082	down	down	correct
DLNG.US	PB	20190429	19.53	19.7332	19.53	19.67	5015	14.6576	up	down	incorrect
DLX.US	Deluxe Corporation	20190429	44.49	45	44.3	44.84	358151	40.8059	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190429	13.1	13.1	12.99	13	90630	11.5267	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190429	20.88	20.88	20.8	20.85	48715	16.2013	down	down	correct
DNOW.US	NOW Inc	20190429	15.03	15.165	14.97	15.15	416375	15.15	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190429	11.55	11.58	11.51	11.57	347246	9.6498	up	up	correct
DOC.US	Physicians Realty Trust	20190429	18.33	18.39	17.83	17.84	1302072	15.6158	down	up	incorrect
DOOR.US	Masonite International Corporation	20190429	50.78	51.83	50.75	51.54	116448	51.54	up	up	correct
DOV.US	Dover Corporation	20190429	97.88	98.475	97.24	97.75	930011	93.3359	down	down	correct
DOW.US	Dow Inc	20190429	55.05	55.685	54.8	55.5	5935245	47.7766	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190429	14.96	15.03	14.92	14.97	59129	11.2978	up	up	correct
DPZ.US	Domino's Pizza Inc	20190429	273.43	273.79	265.34	268.87	823002	262.5374	down	down	correct
DQ.US	Daqo New Energy Corp	20190429	37.39	38.02	36.6601	36.99	799890	7.398	down	down	correct
DRD.US	DRDGOLD Limited	20190429	1.96	1.96	1.91	1.92	27314	1.6663	down	down	correct
DRE.US	Duke Realty Corporation	20190429	30.83	30.99	30.66	30.67	1214132	28.6518	down	down	correct
DRI.US	Darden Restaurants Inc	20190429	121.74	121.88	119.75	120.33	1178111	114.5648	down	down	correct
DRQ.US	Dril	20190429	44.01	45.13	43.7	44.69	503868	44.69	up	up	correct
DS.US	PD	20190429	24.56	24.56	24.56	24.56	127	21.5977
DSL.US	DoubleLine Income Solutions Fund	20190429	20.08	20.1563	20	20.04	303776	15.3026	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190429	7.77	7.83	7.75	7.77	116997	6.8538
DSU.US	BlackRock Debt Strategies Fund Inc	20190429	10.79	10.8	10.75	10.76	157687	8.8022	down	down	correct
DSX.US	PB	20190429	24.0749	24.2717	24.03	24.081	3649	19.6168	up	up	correct
DTE.US	DTE Energy Company	20190429	124.14	124.285	123.07	123.62	599994	96.6358	down	down	correct
DTF.US	DTF Tax	20190429	13.52	13.58	13.485	13.58	33775	12.4598	up	up	correct
DTLA.US	P	20190429	21.659	21.93	21.659	21.8235	994	21.8235	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190429	25.1	25.14	25.04	25.125	27543	21.9021	up	down	incorrect
DTY.US	DTE Energy Company	20190429	26.53	26.53	26.39	26.44	44050	22.6094	down	down	correct
DUK.US	PA	20190429	25.93	26.05	25.88	26	1741498	22.5936	up	up	correct
DUKB.US	Duke Energy Corp	20190429	25.8	25.83	25.7485	25.8	32600	22.3703
DVA.US	DaVita Inc	20190429	55.74	57.01	55.36	56.15	1457684	56.15	up	up	correct
DVD.US	Dover Motorsports Inc	20190429	2.16	2.16	2.13	2.13	1510	1.8748	down	down	correct
DVN.US	Devon Energy Corporation	20190429	32.53	33.16	32.47	32.72	4900171	29.1979	up	down	incorrect
DXC.US	DXC Technology Company	20190429	65	65.84	64.92	65.5	820213	63.1485	up	up	correct
DY.US	Dycom Industries Inc	20190429	48.61	49.495	48.47	49.27	235945	49.27	up	up	correct
E.US	Eni S.p.A	20190429	33.71	33.9	33.56	33.78	105884	27.8759	up	up	correct
EAF.US	GrafTech International Ltd	20190429	11.84	11.98	11.67	11.8	951798	11.3456	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190429	24.91	24.98	24.88	24.9	15489	23.4705	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190429	11.88	11.88	11.705	11.71	53915	8.7787	down	down	correct
EAT.US	Brinker International Inc	20190429	44.78	45.26	43.51	43.82	2499185	42.1463	down	down	correct
EB.US	Eventbrite Inc	20190429	23	24.13	22.82	23.98	867765	23.98	up	up	correct
EBF.US	Ennis Inc	20190429	20.6	20.65	20.16	20.29	90020	18.017	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190429	8.63	8.71	8.36	8.42	345709	7.3227	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190429	53.63	53.9	52.57	53.51	719724	53.51	down	down	correct
EC.US	Ecopetrol S.A	20190429	18.56	18.56	18.17	18.51	722700	16.0815	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190429	17.2	17.21	17.13	17.15	167440	12.198	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190429	26.18	26.18	26.18	26.18	183	21.3557
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190429	25.375	25.605	25.21	25.605	2700	21.2763	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190429	25.4454	25.45	25.4454	25.45	488	22.5834	up	down	incorrect
ECL.US	Ecolab Inc	20190429	185.19	185.41	183.725	184.41	958267	179.7891	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190429	11.3	11.56	11.28	11.47	63103	11.47	up	up	correct
ECVT.US	Ecovyst Inc	20190429	15.57	15.85	15.46	15.77	56492	11.2054	up	down	incorrect
ED.US	Consolidated Edison Inc	20190429	84.73	84.9	84.105	84.48	1334184	76.0863	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190429	6.56	6.59	6.52	6.55	186293	5.3449	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190429	13.33	13.35	13.25	13.33	100926	9.6354
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190429	12.59	12.7193	12.59	12.69	23393	9.4311	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190429	16.79	18.1	16.7	16.84	101887	16.84	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190429	94.54	95.345	94.19	94.26	10701580	9.426	down	down	correct
EEA.US	The European Equity Fund Inc	20190429	8.85	8.9596	8.83	8.95	3415	8.2268	up	up	correct
EEX.US	Emerald Holding Inc	20190429	14.05	14.3	14	14.07	52139	13.6582	up	up	correct
EFL.US	Eaton Vance Floating	20190429	9.3023	9.35	9.29	9.35	37979	8.1586	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20190429	13.31	13.35	13.3	13.34	110318	11.1173	up	down	incorrect
EFT.US	Eaton Vance Floating	20190429	13.6	13.64	13.6	13.63	114559	11.4526	up	up	correct
EFX.US	Equifax Inc	20190429	125.35	126.43	125.35	126.16	504435	123.0184	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190429	13.1	13.1	13.09	13.09	1882	11.9116	down	down	correct
EGHT.US	8x8 Inc	20190429	23.55	23.98	23.55	23.7	897173	23.7	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20190429	4.25	4.26	4.145	4.17	756310	4.17	down	down	correct
EGP.US	EastGroup Properties Inc	20190429	113.06	113.51	112.51	112.96	253603	106.4633	down	down	correct
EGY.US	VAALCO Energy Inc	20190429	2.5	2.5175	2.4	2.45	275110	2.45	down	down	correct
EHC.US	Encompass Health Corporation	20190429	65.28	65.5	63.95	64.55	1413421	61.9871	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190429	9.64	9.69	9.64	9.66	59806	7.7776	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190429	9.73	9.82	9.71	9.81	35938	9.0587	up	down	incorrect
EIG.US	Employers Holdings Inc	20190429	44	44.315	42.41	42.59	225603	39.6567	down	down	correct
EIX.US	Edison International	20190429	63.51	63.74	63.03	63.3	1878469	56.9281	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190429	172.33	173.21	171.25	172.46	1301265	168.8749	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190429	32.58	32.78	32.17	32.28	3952357	32.28	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190429	24.86	24.94	24.85	24.94	27226	22.1524	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190429	12.69	12.92	12.61	12.65	1153002	12.65	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190429	10.04	10.28	9.975	10.26	883258	4.4349	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190429	116.42	117.34	115.3	115.3	848690	54.688	down	down	correct
ELVT.US	Elevate Credit Inc	20190429	4.45	4.46	4.37	4.37	194109	4.37	down	down	correct
ELY.US	Callaway Golf Company	20190429	17.46	17.68	17.42	17.56	512653	17.5103	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190429	13.9	13.93	13.8786	13.89	194720	11.0282	down	down	correct
EME.US	EMCOR Group Inc	20190429	80.01	80.45	79.13	80.12	447549	79.2337	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190429	15.47	15.54	15.33	15.38	26925	12.3878	down	up	incorrect
EMN.US	Eastman Chemical Company	20190429	79.91	80.71	79.37	80.27	1001994	73.3599	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190429	9.51	9.59	9.48	9.56	26893	36.8974	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190429	25.07	25.08	24.9738	25.05	8999	23.0573	down	down	correct
EMR.US	Emerson Electric Co	20190429	71.72	71.79	70.44	71.07	3209941	65.979	down	down	correct
ENB.US	Enbridge Inc	20190429	37.47	37.49	37.005	37.31	1564483	30.9945	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190429	26.18	26.25	26.0301	26.15	51677	23.3977	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190429	13.77	14	13.77	13.98	622446	10.243	up	down	incorrect
ENIA.US	Enel Américas S.A	20190429	8.86	8.89	8.77	8.83	1559185	7.6931	down	down	correct
ENIC.US	Enel Chile S.A	20190429	5.07	5.11	4.92	4.93	205863	4.1065	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190429	24.8646	24.8646	24.8646	24.8646	485	21.7151
ENLC.US	EnLink Midstream LLC	20190429	11.78	11.99	11.73	11.89	1226640	8.8725	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190429	26.03	26.05	25.92	25.96	18462	23.6717	down	up	incorrect
ENR.US	PA	20190429	102.81	102.91	102.56	102.89	6104	83.6274	up	up	correct
ENS.US	EnerSys	20190429	69.28	71.22	69.28	70.84	233854	68.9775	up	up	correct
ENV.US	Envestnet Inc	20190429	71.4	71.9	70.88	71.1	202622	71.1	down	down	correct
ENVA.US	Enova International Inc	20190429	30.2	30.2	29.215	29.72	591591	29.72	down	down	correct
ENZ.US	Enzo Biochem Inc	20190429	3.43	3.66	3.42	3.53	125388	3.53	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190429	5.24	5.28	5.23	5.25	146554	4.0174	up	up	correct
EOG.US	EOG Resources Inc	20190429	98	98.4609	96.7	97	3511955	89.3599	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190429	15.04	15.09	15	15.03	100514	12.4798	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190429	16.99	17.045	16.94	17.04	117463	14.3543	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190429	21.87	22	21.821	21.97	21476	19.8141	up	up	correct
EP.US	PC	20190429	51.24	51.24	50.75	50.775	1483	50.775	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190429	25.86	26.23	25.86	25.94	179193	25.7954	up	up	correct
EPAM.US	EPAM Systems Inc	20190429	176.8	179	176.8	177.26	206418	177.26	up	up	correct
EPC.US	Edgewell Personal Care Company	20190429	41.43	41.51	40.98	41.16	952721	40.3498	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190429	28.92	28.94	28.635	28.83	3338136	23.489	down	down	correct
EPR.US	PG	20190429	24.32	24.5	24.32	24.4	9614	20.7291	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190429	20.35	20.6	20.23	20.36	381227	18.173	up	up	correct
EQC.US	PD	20190429	26.66	26.9	26.66	26.77	3366	23.3042	up	up	correct
EQNR.US	Equinor ASA	20190429	21.96	22.3	21.91	22.26	1477235	19.8615	up	up	correct
EQR.US	Equity Residential	20190429	75.95	76.47	75.19	75.3	693438	69.0617	down	down	correct
EQS.US	Equus Total Return Inc	20190429	1.7648	1.7648	1.7648	1.7648	436	1.7648
EQT.US	EQT Corporation	20190429	21	21.205	20.71	21.07	3900407	20.8114	up	up	correct
ERF.US	Enerplus Corporation	20190429	9.09	9.2	9.07	9.17	588624	8.5918	up	up	correct
ERJ.US	Embraer S.A	20190429	19.75	19.985	19.75	19.82	458210	19.82	up	up	correct
ES.US	Eversource Energy	20190429	70.86	71.14	70.37	70.58	1076672	65.4715	down	down	correct
ESE.US	ESCO Technologies Inc	20190429	72.28	73.99	72.04	73.98	78251	73.299	up	up	correct
ESGC.US	Eros STX Global Corporation	20190429	8.77	8.91	8.54	8.64	275282	8.64	down	up	incorrect
ESI.US	Element Solutions Inc	20190429	10.92	11.15	10.89	11.11	4001300	10.9435	up	down	incorrect
ESNT.US	Essent Group Ltd	20190429	46.68	47.81	46.53	47.43	506570	45.6626	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190429	15.55	15.65	15.375	15.41	611961	14.5433	down	down	correct
ESS.US	Essex Property Trust Inc	20190429	281.92	282.915	277.54	277.65	173239	256.9673	down	down	correct
ESTC.US	Elastic N.V	20190429	86.58	86.58	84.28	85.37	644042	85.37	down	down	correct
ESTE.US	Earthstone Energy Inc	20190429	7.04	7.04	6.77	6.95	114281	6.95	down	down	correct
ETB.US	Eaton Vance Tax	20190429	15.83	15.98	15.78	15.98	45703	13.0161	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20190429	20.12	20.56	20.05	20.41	347000	17.193	up	up	correct
ETG.US	Eaton Vance Tax	20190429	16.06	16.1169	16.02	16.04	155583	13.1421	down	down	correct
ETI.US	P	20190429	10.45	10.45	10.45	10.45	248281	5.7227
ETJ.US	Eaton Vance Risk	20190429	9.44	9.49	9.4	9.44	167596	7.7482
ETN.US	Eaton Corporation plc	20190429	84.2	84.465	83.56	83.99	2426546	77.7405	down	up	incorrect
ETO.US	Eaton Vance Tax	20190429	24.52	24.53	24.42	24.53	32069	19.9146	up	down	incorrect
ETP.US	P	20190429	18.81	18.81	18.8	18.8	300	17.3071	down	up	incorrect
ETR.US	Entergy Corporation	20190429	94.89	95.5	94.61	95	981890	86.139	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190429	21.59	21.69	21.37	21.58	801813	16.5031	down	down	correct
ETV.US	Eaton Vance Tax	20190429	15.55	15.5536	15.43	15.53	150178	12.242	down	down	correct
ETW.US	Eaton Vance Tax	20190429	9.98	10.01	9.93	10.01	328599	8.1281	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190429	20.54	20.56	20.49	20.49	5427	18.446	down	down	correct
ETY.US	Eaton Vance Tax	20190429	11.91	12.0242	11.91	12.02	227685	9.7518	up	up	correct
EURN.US	Euronav NV	20190429	9.28	9.48	9.28	9.45	413145	7.7591	up	up	correct
EVA.US	Enviva Partners LP	20190429	32.7	33.48	32.48	33.08	38304	27.2352	up	down	incorrect
EVC.US	Entravision Communications Corporation	20190429	2.91	2.92	2.82	2.87	199868	2.5044	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190429	6.34	6.3599	6.31	6.34	53543	5.3332
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190429	12.9355	12.9654	12.9155	12.9555	20392	10.5119	up	up	correct
EVH.US	Evolent Health Inc	20190429	13.8	14.14	13.72	14.13	706115	14.13	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190429	12.12	12.19	12.1	12.19	83724	10.8646	up	up	correct
EVR.US	Evercore Inc	20190429	97.33	98.9	96.8	98.02	344431	90.9489	up	up	correct
EVRG.US	Evergy Inc	20190429	57.1	57.21	56.69	56.97	1258254	51.8863	down	down	correct
EVRI.US	Everi Holdings Inc	20190429	10.24	10.38	10.21	10.31	981926	10.31	up	up	correct
EVT.US	Eaton Vance Tax	20190429	23.41	23.54	23.41	23.49	139819	19.3101	up	up	correct
EVTC.US	EVERTEC Inc	20190429	30.95	31.63	30.81	31.11	764065	30.6118	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190429	174.26	176.25	173.14	174.33	4102317	58.11	up	up	correct
EXD.US	Eaton Vance Tax	20190429	9.63	9.67	9.63	9.67	64415	8.0258	up	down	incorrect
EXG.US	Eaton Vance Tax	20190429	8.32	8.35	8.32	8.33	406874	6.8518	up	up	correct
EXK.US	Endeavour Silver Corp	20190429	2.22	2.24	2.15	2.17	500762	2.17	down	down	correct
EXP.US	Eagle Materials Inc	20190429	90.87	91.2185	89.82	90.04	398886	89.1382	down	down	correct
EXPR.US	Express Inc	20190429	3.61	3.81	3.6	3.75	1885695	3.75	up	up	correct
EXR.US	Extra Space Storage Inc	20190429	103.58	103.9	102	102.65	1468134	94.1141	down	down	correct
EXTN.US	Exterran Corporation	20190429	15.06	15.61	14.98	15.25	194900	15.25	up	up	correct
FAF.US	First American Financial Corporation	20190429	57.21	57.74	56.17	56.32	537245	51.7492	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20190429	35.15	35.59	35.07	35.27	217320	34.7091	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190429	52.36	52.925	51.82	52.6	2039036	50.7516	up	up	correct
FBK.US	FB Financial Corporation	20190429	36.57	37.165	36.57	36.84	114548	35.7565	up	up	correct
FBP.US	First BanCorp	20190429	11.32	11.56	11.32	11.46	1017787	10.7456	up	up	correct
FC.US	Franklin Covey Co	20190429	28.95	29.189	28.81	28.95	10764	28.95
FCF.US	First Commonwealth Financial Corporation	20190429	13.56	13.89	13.56	13.75	362746	12.4016	up	up	correct
FCN.US	FTI Consulting Inc	20190429	84.93	86.475	84.93	85.72	525224	85.72	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190429	28.27	28.46	28.08	28.19	338895	25.0637	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190429	25.56	25.56	25.56	25.56	200	21.6335
FCT.US	First Trust Senior Floating Rate Income Fund II	20190429	12.14	12.1699	12.06	12.14	38586	9.5081
FCX.US	Freeport	20190429	12.45	12.59	12.3	12.43	15525480	12.181	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190429	14.79	14.79	14.62	14.69	47764	12.0404	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190429	27.65	28.54	27.65	28.45	271627	27.5297	up	up	correct
FDS.US	FactSet Research Systems Inc	20190429	270.85	273.88	270.85	272.59	212295	265.4385	up	up	correct
FDX.US	FedEx Corporation	20190429	184.5143	187.32	183.16	186.63	1471397	179.6866	up	up	correct
FE.US	FirstEnergy Corp	20190429	41.49	41.54	41.18	41.36	2800450	36.9554	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190429	2.1	2.1864	2.1	2.1593	12982	2.0617	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190429	11.85	12.03	11.7812	11.99	178124	9.2026	up	up	correct
FENG.US	Phoenix New Media Limited	20190429	4.24	4.38	4.23	4.38	33413	0.2956	up	up	correct
FERG.US	Ferguson plc	20190429	69.9	69.9	69.9	69.9	0	65.1727
FET.US	Forum Energy Technologies Inc	20190429	6.39	6.62	6.23	6.4	1988456	128	up	down	incorrect
FF.US	FutureFuel Corp	20190429	14.62	14.8	14.5831	14.66	54908	8.8606	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190429	15.37	15.419	15.34	15.38	52752	12.6317	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190429	19.27	19.309	19.21	19.27	96308	16.059
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190429	6.33	6.36	6.29	6.36	34531	4.9502	up	up	correct
FHI.US	Federated Hermes Inc	20190429	31.07	31.46	30.78	30.83	1111641	26.7674	down	down	correct
FICO.US	Fair Isaac Corporation	20190429	285.16	285.48	279.07	279.81	289196	279.81	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190429	16.21	16.24	16.161	16.21	32378	13.6774
FINV.US	FinVolution Group	20190429	5.38	5.51	5.29	5.37	937700	4.8655	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190429	110.69	111.84	109.96	111.54	7539303	108.2319	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190429	8.96	8.96	8.92	8.9405	85861	8.3244	down	down	correct
FIX.US	Comfort Systems USA Inc	20190429	53.99	54.07	52.535	52.58	388154	51.4096	down	up	incorrect
FL.US	Foot Locker Inc	20190429	59.2	59.4	58.56	58.79	1736014	55.0418	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190429	19.39	19.51	19.35	19.46	25350	16.229	up	up	correct
FLNG.US	FLEX LNG Ltd	20190429	13.65	13.65	13.65	13.65	1000	13.65
FLO.US	Flowers Foods Inc	20190429	21.53	21.685	21.47	21.64	525174	19.696	up	up	correct
FLOW.US	SPX FLOW Inc	20190429	36.08	36.92	36.08	36.57	109177	36.4229	up	up	correct
FLR.US	Fluor Corporation	20190429	39.86	40.055	39.49	39.6	719921	38.228	down	down	correct
FLS.US	Flowserve Corporation	20190429	49.29	49.9	49.29	49.59	415306	46.9036	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190429	258.76	260.95	258.15	260.22	429028	260.22	up	up	correct
FMC.US	FMC Corporation	20190429	79.41	79.8	79.01	79.31	999321	75.7246	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190429	13.46	13.49	13.46	13.48	10266	11.9985	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190429	41.34	41.73	41.15	41.71	221223	39.5225	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190429	96.59	97.54	95.67	96.63	360583	91.3715	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190429	13.4	13.4305	13.4	13.4305	414	11.7552	up	up	correct
FN.US	Fabrinet	20190429	59.95	60.2054	59.29	59.95	310812	59.95
FNB.US	PE	20190429	27.88	27.9746	27.733	27.92	6435	23.8109	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190429	47.92	48.11	47.25	47.51	759900	47.51	down	down	correct
FNF.US	Fidelity National Financial Inc	20190429	40.36	40.53	39.15	39.16	1655251	35.6132	down	down	correct
FNV.US	Franco	20190429	70.79	71.06	69.85	70.44	365995	68.911	down	down	correct
FOE.US	Ferro Corporation	20190429	17.85	18.035	17.71	17.88	331925	17.88	up	up	correct
FOF.US	Cohen & Steers Closed	20190429	12.55	12.64	12.54	12.62	53935	10.339	up	up	correct
FOR.US	Forestar Group Inc	20190429	19.25	19.38	19.09	19.16	26662	19.16	down	down	correct
FPAC.US	U	20190429	9.96	9.96	9.96	9.96	601	8.6206
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190429	22.35	22.37	22.28	22.29	136887	18.5724	down	down	correct
FPH.US	Five Point Holdings LLC	20190429	8.46	8.74	8.4289	8.68	64387	8.68	up	up	correct
FPI.US	Farmland Partners Inc	20190429	6.4	6.57	6.4	6.49	85512	6.0923	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190429	9.31	9.33	9.27	9.31	76937	7.3059
FR.US	First Industrial Realty Trust Inc	20190429	35.34	35.55	35.04	35.04	641103	32.9813	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190429	12.86	12.9299	12.84	12.89	162024	10.7044	up	up	correct
FRO.US	Frontline Ltd	20190429	7.9	8.28	7.9	8.22	482067	6.7339	up	down	incorrect
FRT.US	PC	20190429	24.05	24.1405	24	24.11	13209	21.3134	up	up	correct
FSK.US	FS KKR Capital Corp	20190429	6.27	6.335	6.27	6.28	368951	17.7816	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190429	3.17	3.17	3.03	3.04	1036962	3.04	down	down	correct
FSR.US	Fisker Inc	20190429	9.87	9.87	9.86	9.86	100400	9.86	down	down	correct
FSS.US	Federal Signal Corporation	20190429	28.66	29	28.48	28.85	255364	28.0567	up	up	correct
FT.US	Franklin Universal Trust	20190429	6.98	7.0101	6.97	7	78307	6.0679	up	up	correct
FTCH.US	Farfetch Limited	20190429	25.05	25.2469	24.76	25.05	1800262	25.05
FTI.US	TechnipFMC plc	20190429	23.8702	24.6421	23.8509	24.2465	3828128	17.3334	up	up	correct
FTK.US	Flotek Industries Inc	20190429	3.3	3.53	3.3	3.5	356064	3.5	up	up	correct
FTS.US	Fortis Inc	20190429	36.83	36.83	36.59	36.65	191961	33.1874	down	down	correct
FTV.US	Fortive Corporation	20190429	85.58	86.4325	85.33	85.85	2122307	71.0718	up	up	correct
FUBO.US	fuboTV Inc	20190429	6.6	6.6	6.6	6.6	1095	6.6
FUL.US	H.B. Fuller Company	20190429	49.01	49.35	48.6	49.05	161883	47.466	up	up	correct
FUN.US	Cedar Fair L.P	20190429	53.87	54	53.32	53.89	116570	50.0688	up	up	correct
G.US	Genpact Limited	20190429	36.27	36.27	35.84	36.04	836400	35.2782	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190429	6.2	6.24	6.2	6.23	251321	4.7985	up	down	incorrect
GAM.US	PB	20190429	26.741	26.743	26.6677	26.743	2109	22.6533	up	up	correct
GATX.US	GATX Corporation	20190429	77.11	77.81	76.53	77.6	197901	72.6409	up	up	correct
GB.US	Global Blue Group Holding AG	20190429	9.96	9.96	9.96	9.96	601	9.96
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190429	22.88	23.05	22.84	23.05	40978	19.4883	up	up	correct
GBL.US	GAMCO Investors Inc	20190429	21.76	21.88	21.15	21.85	6146	18.9866	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190429	35.34	35.56	35.18	35.51	423948	32.2571	up	down	incorrect
GCI.US	Gannett Co Inc	20190429	10.57	10.76	10.515	10.75	337535	9.1456	up	down	incorrect
GCO.US	Genesco Inc	20190429	44.92	45.89	44.92	45.48	209225	45.48	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190429	28.63	29.1	28.45	28.88	556978	28.88	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190429	5.2	5.23	5.19	5.22	56739	4.1762	up	up	correct
GD.US	General Dynamics Corporation	20190429	178	179.64	177.601	179.21	844938	167.7253	up	up	correct
GDDY.US	GoDaddy Inc	20190429	81.85	82.23	81.03	81.18	1066883	81.18	down	down	correct
GDL.US	The GDL Fund	20190429	9.48	9.49	9.4	9.42	32588	8.3341	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190429	16.79	16.9386	16.735	16.84	24348	13.9604	up	up	correct
GDOT.US	Green Dot Corporation	20190429	63.4	64.66	63.33	64.13	531680	64.13	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190429	21.71	21.85	21.71	21.84	129200	18.5538	up	down	incorrect
GE.US	General Electric Company	20190429	9.57	9.74	9.54	9.73	8251188	76.9761	up	up	correct
GEF.US	Greif Inc	20190429	39.17	39.69	39.15	39.62	177869	35.3554	up	up	correct
GEL.US	Genesis Energy L.P	20190429	22.81	22.9581	22.495	22.92	271395	17.7733	up	up	correct
GEO.US	The GEO Group Inc	20190429	19.44	19.58	19.34	19.38	267695	15.6052	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190429	5.57	5.6248	5.54	5.61	128708	41.6001	up	up	correct
GES.US	Guess' Inc	20190429	19.72	20.4	19.72	20.23	2102535	19.1104	up	up	correct
GF.US	The New Germany Fund Inc	20190429	14.64	14.72	14.61	14.71	20981	11.8858	up	down	incorrect
GFF.US	Griffon Corporation	20190429	19.44	19.86	19.39	19.79	84498	19.0564	up	up	correct
GFI.US	Gold Fields Limited	20190429	3.95	3.96	3.71	3.77	4075702	3.5389	down	down	correct
GGB.US	Gerdau S.A	20190429	3.65	3.67	3.61	3.63	6365362	3.1431	down	down	correct
GGG.US	Graco Inc	20190429	51.59	51.6468	50.975	51.31	698488	49.8	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190429	20.62	21.15	20.62	21.14	18470	16.1094	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190429	8.5	8.53	8.45	8.51	27510	6.3743	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190429	12.01	12.01	11.95	11.96	24786	10.3466	down	down	correct
GHC.US	Graham Holdings Company	20190429	737.14	742.135	731.56	741.15	37297	720.4602	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190429	14.91	15.304	14.7549	14.98	35187	14.6518	up	up	correct
GHL.US	Greenhill & Co. Inc	20190429	23.89	24.59	23.89	24.44	174326	23.502	up	up	correct
GHM.US	Graham Corporation	20190429	20.17	20.72	20.17	20.7	10604	19.1552	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190429	14.14	14.17	14.11	14.14	58657	11.2698
GIB.US	CGI Inc	20190429	70.96	71.6	70.96	71.22	109041	71.22	up	up	correct
GIC.US	Global Industrial Company	20190429	22.52	23.04	22.52	22.79	65664	19.871	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190429	37.02	37.4799	36.99	37.01	375290	35.7539	down	down	correct
GIM.US	Templeton Global Income Fund	20190429	6.37	6.3765	6.35	6.36	228868	5.4744	down	down	correct
GIS.US	General Mills Inc	20190429	50.94	51.1	50.84	50.94	2248389	46.7378
GIX.US	WS	20190429	368.5	368.5	357.4	360.7	117432	357.6005	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190429	22.44	22.44	22.44	22.44	503	21.4269
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190429	20.199	20.1999	20.1566	20.1999	1200	19.1771	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190429	20.3	20.3	20.3	20.3	700	19.39
GKOS.US	Glaukos Corporation	20190429	73.28	73.36	71.18	71.37	320078	71.37	down	down	correct
GLOB.US	Globant S.A	20190429	83	83.45	81.49	82.03	117432	82.03	down	down	correct
GLOG.US	PA	20190429	26.122	26.19	26.11	26.19	5014	21.0288	up	down	incorrect
GLOP.US	PC	20190429	23.74	23.74	23.55	23.55	13527	17.8897	down	down	correct
GLT.US	Glatfelter Corporation	20190429	15.18	15.35	15.045	15.17	209230	13.88	down	up	incorrect
GLW.US	Corning Incorporated	20190429	33.61	33.92	33.48	33.73	5167366	31.2592	up	up	correct
GM.US	General Motors Company	20190429	39.75	40.28	39.69	40.01	9601100	38.3091	up	up	correct
GME.US	GameStop Corp	20190429	8.89	8.9	8.705	8.76	2548243	8.76	down	up	incorrect
GMED.US	Globus Medical Inc	20190429	45.6	45.92	44.7	44.75	726404	44.75	down	down	correct
GMRE.US	PA	20190429	25.76	25.76	25.4111	25.7	11292	21.4769	down	down	correct
GMS.US	GMS Inc	20190429	17.68	18.03	17.6	17.7	390846	17.7	up	up	correct
GNE.US	PA	20190429	8.23	8.24	8.1893	8.24	2030	6.7381	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190429	9.01	9.82	8.9973	9.72	279366	8.7694	up	up	correct
GNRC.US	Generac Holdings Inc	20190429	55.69	56.12	54.97	54.99	267450	54.99	down	up	incorrect
GNT.US	PA	20190429	24	24.1	24	24.1	1212	21.4811	up	up	correct
GNW.US	Genworth Financial Inc	20190429	3.85	3.9	3.85	3.86	2104559	3.86	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190429	20	20.08	19.96	20.02	243035	15.1277	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190429	11.74	11.8	11.6	11.64	852844	11.6353	down	down	correct
GOLD.US	Barrick Gold Corporation	20190429	12.96	12.975	12.63	12.66	9051689	11.9368	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20190429	25.33	25.4799	25.2	25.35	103925	24.1501	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190429	54.2	55.49	53.84	54.23	687584	54.23	up	up	correct
GPC.US	Genuine Parts Company	20190429	103.41	103.73	102.55	102.56	874201	94.2927	down	down	correct
GPI.US	Group 1 Automotive Inc	20190429	79.3	79.42	77.26	77.89	192876	76.0585	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190429	25.18	25.3	25.18	25.29	4684	22.4474	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190429	13.91	14	13.7	13.73	4111659	13.0275	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190429	8.03	8.0571	8.02	8.05	67248	6.6317	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190429	19.29	19.34	19.2	19.23	324166	15.8092	down	down	correct
GPN.US	Global Payments Inc	20190429	145.32	145.9	144.29	145.38	875033	143.7968	up	up	correct
GPRK.US	GeoPark Limited	20190429	15.6574	15.747	15.1295	15.1693	356374	14.8231	down	down	correct
GPS.US	The Gap Inc	20190429	26.26	26.855	26.18	26.24	3284328	24.7617	down	down	correct
GPX.US	GP Strategies Corporation	20190429	12.63	12.85	12.63	12.77	22552	12.77	up	up	correct
GRC.US	The Gorman	20190429	33.36	33.52	32.69	33.45	39424	31.8882	up	up	correct
GRP.US	UN	20190429	45.705	45.98	45.33	45.41	3823	39.6661	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190429	10.65	10.681	10.57	10.57	39602	9.1707	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190429	203.5	208	203.27	206.92	2997024	195.3426	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190429	20.56	20.76	20.54	20.6	147683	15.9523	up	up	correct
GSK.US	GlaxoSmithKline plc	20190429	40.59	40.6301	40.335	40.45	2065707	35.1228	down	down	correct
GSL.US	PB	20190429	21.1	21.1	20.98	20.9877	1421	16.1474	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190429	16.06	16.5	15.9	16.19	221369	16.19	up	down	incorrect
GTLS.US	Chart Industries Inc	20190429	88.78	89.305	88.31	89.22	256051	89.22	up	up	correct
GTN.US	Gray Television Inc	20190429	22.5	23.39	22.4	23.27	902340	22.9235	up	up	correct
GTNA.US	Gray Television Inc	20190429	22.21	22.25	22.14	22.14	1046	22.0448	down	down	correct
GTS.US	Triple	20190429	23.23	23.29	22.835	23.03	75258	23.03	down	up	incorrect
GTY.US	Getty Realty Corp	20190429	32.57	32.615	32.25	32.29	55473	28.0151	down	down	correct
GUT.US	The Gabelli Utility Trust	20190429	6.97	6.99	6.95	6.99	74241	5.7324	up	up	correct
GVA.US	Granite Construction Incorporated	20190429	44.86	45.24	43.61	44.54	563745	42.3518	down	down	correct
GWB.US	Great Western Bancorp Inc	20190429	34.7	35.52	34.7	35.26	497918	33.3807	up	up	correct
GWRE.US	Guidewire Software Inc	20190429	106.68	107.3	105.9	106.98	879147	106.98	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190429	292.21	293.35	284.61	284.85	566743	271.5035	down	down	correct
GYC.US	Cabco Series 2004	20190429	20.84	21.12	20.8	20.9	259245	19.4817	up	up	correct
H.US	Hyatt Hotels Corporation	20190429	76.4	77.5	76.19	76.5	375100	75.7428	up	down	incorrect
HAE.US	Haemonetics Corporation	20190429	86.83	88.11	86.5	87.61	773765	87.61	up	up	correct
HAL.US	Halliburton Company	20190429	28.95	29.2077	28.74	28.77	6507115	27.246	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190429	27.06	27.065	26.66	26.7	246735	24.1172	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190429	19.18	19.18	17.66	18.42	68746	17.2996	down	up	incorrect
HBI.US	Hanesbrands Inc	20190429	18.73	18.96	18.47	18.56	4502710	16.6191	down	down	correct
HBM.US	Hudbay Minerals Inc	20190429	6.76	6.77	6.52	6.62	921801	6.5565	down	down	correct
HCA.US	HCA Healthcare Inc	20190429	125.78	126.06	123.55	125.42	2222974	122.4832	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190429	31.04	31.32	30.52	31.15	738941	26.187	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190429	914	914	914	914	1762	913.1137
HCHC.US	HC2 Holdings Inc	20190429	2.25	2.34	2.21	2.21	378772	2.21	down	up	incorrect
HCI.US	HCI Group Inc	20190429	42.29	42.97	42.29	42.45	43226	39.1772	up	up	correct
HCXY.US	Hercules Capital Inc	20190429	25.001	25.0999	24.8	24.83	11201	21.3527	down	down	correct
HD.US	The Home Depot Inc	20190429	203.31	203.8	200.34	202.16	3785216	189.7319	down	up	incorrect
HDB.US	HDFC Bank Limited	20190429	115.09	115.57	113.97	114.54	453538	56.4582	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190429	41.27	41.32	40.98	41.2	224884	37.6822	down	up	incorrect
HEI.US	HEICO Corporation	20190429	104.69	106.31	104.55	105.6	423599	105.2586	up	up	correct
HEP.US	Holly Energy Partners L.P	20190429	27.2	27.75	27.1	27.54	90171	21.7251	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190429	14.53	14.628	14.53	14.57	41109	11.5816	up	up	correct
HES.US	Hess Corporation	20190429	64.02	64.42	63.35	63.92	2737361	60.9078	down	down	correct
HESM.US	Hess Midstream LP	20190429	22.92	23	22.647	22.81	76341	18.125	down	down	correct
HFC.US	HollyFrontier Corporation	20190429	48.59	49.19	48.385	48.55	2436411	44.8527	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190429	12.4	12.57	12.33	12.43	62945	8.8423	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190429	32.09	32.58	32.02	32.49	786300	32.49	up	up	correct
HHC.US	The Howard Hughes Corporation	20190429	110.225	111	110.06	110.38	117172	110.38	up	up	correct
HI.US	Hillenbrand Inc	20190429	42.8	43.45	42.8	43.23	282215	40.3035	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190429	51.65	52.14	51.6	51.77	2060469	48.3596	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190429	221.83	223.525	220.43	220.94	241931	208.3144	down	down	correct
HIL.US	Hill International Inc	20190429	2.55	2.79	2.55	2.7	193071	2.7	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190429	4.94	4.96	4.9301	4.95	140054	4.0462	up	up	correct
HIW.US	Highwoods Properties Inc	20190429	44.55	44.74	44.17	44.17	592489	38.9092	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190429	6.58	6.68	6.57	6.65	244929	5.2627	up	up	correct
HL.US	PB	20190429	54.5	54.5	52.749	53	2061	45.0832	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20190429	52.28	53.31	52.28	53.1	2402870	53.1	up	up	correct
HLI.US	Houlihan Lokey Inc	20190429	49.16	49.87	49.16	49.5	200520	46.5267	up	up	correct
HLIO.US	Helios Technologies Inc.	20190429	51.49	52.92	50.989	52.9	70818	51.9078	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190429	88.46	88.46	87.12	87.25	3069403	86.7063	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190429	7.88	8.08	7.8	8.06	887249	8.06	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190429	27.96	28.1	27.92	28.01	447682	25.9481	up	up	correct
HMLP.US	PA	20190429	26.2792	26.35	26.25	26.32	15467	20.6297	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190429	38.12	38.77	38.12	38.3	237203	35.2754	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190429	1.83	1.84	1.75	1.76	2970350	1.7204	down	down	correct
HNGR.US	Hanger Inc	20190429	19.49	20.05	19.3	20.01	232102	20.01	up	up	correct
HNI.US	HNI Corporation	20190429	37	37.55	36.84	37.04	172321	33.6092	up	up	correct
HNP.US	Huaneng Power International Inc	20190429	25.59	25.76	25.59	25.7	33895	22.1068	up	up	correct
HOG.US	Harley	20190429	37.05	37.71	36.98	37.54	1382451	35.2898	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190429	19.25	19.515	19.25	19.4	496246	18.0742	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190429	15.5	15.99	15.41	15.5	73937	15.5
HP.US	Helmerich & Payne Inc	20190429	58.71	58.89	57.7	58.42	959683	49.1846	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190429	15.73	15.965	15.67	15.71	7794947	14.2316	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190429	22.15	22.1899	22.08	22.09	18613	18.1662	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190429	22.6	22.8458	22.6	22.82	56772	18.8765	up	up	correct
HPQ.US	HP Inc	20190429	19.33	19.78	19.33	19.66	9036687	18.0041	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190429	18.97	19.15	18.9468	19.06	38657	15.6396	up	up	correct
HQH.US	Tekla Healthcare Investors	20190429	19.8	19.91	19.7	19.74	128832	15.5913	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190429	16.43	16.54	16.4	16.41	103495	12.9903	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190429	30.83	30.92	30.51	30.51	499009	27.4235	down	up	incorrect
HRB.US	H&R Block Inc	20190429	26.76	27.04	26.73	27.03	1900856	23.4894	up	up	correct
HRC.US	Hill	20190429	102	103.66	100.22	101.58	1381565	99.4139	down	down	correct
HRI.US	Herc Holdings Inc	20190429	47.63	48.44	47.27	47.9	150335	47.7712	up	up	correct
HRL.US	Hormel Foods Corporation	20190429	39.86	40.05	39.39	39.49	2512765	37.5098	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190429	13.27	13.73	13.27	13.59	139537	12.7173	up	up	correct
HSBC.US	HSBC Holdings plc	20190429	43.14	43.38	43.135	43.3	1250505	38.9287	up	up	correct
HSC.US	Harsco Corporation	20190429	22.24	22.66	21.99	22.35	574775	22.35	up	up	correct
HSY.US	The Hershey Company	20190429	124.53	124.66	123.34	124.31	1688813	117.3982	down	up	incorrect
HT.US	PE	20190429	23.43	23.6282	23.43	23.6	8358	18.6043	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190429	27.94	28.02	27.3	27.37	1381296	24.6391	down	down	correct
HTD.US	John Hancock Tax	20190429	24.72	24.72	24.56	24.69	56272	20.4408	down	down	correct
HTGC.US	Hercules Capital Inc	20190429	12.98	13.1	12.96	13.08	334062	9.9272	up	up	correct
HTH.US	Hilltop Holdings Inc	20190429	20.93	21.22	20.78	20.8	965070	19.9173	down	down	correct
HTY.US	John Hancock Investments	20190429	6.93	6.98	6.93	6.93	30550	5.2894
HUBB.US	Hubbell Incorporated	20190429	123.61	123.97	122.83	123.26	339620	115.2981	down	down	correct
HUBS.US	HubSpot Inc	20190429	180	185.7	179.6047	183.39	763090	183.39	up	up	correct
HUM.US	Humana Inc	20190429	258.01	259.18	255.38	256.84	994720	252.3744	down	up	incorrect
HUN.US	Huntsman Corporation	20190429	23.25	23.39	22.945	23.09	2179325	21.2978	down	up	incorrect
HUYA.US	HUYA Inc	20190429	22.78	23.14	22.6	23.06	1908726	23.06	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190429	23.68	23.94	23.62	23.87	135553	19.0947	up	up	correct
HWM.US	Howmet Aerospace Inc	20190429	20.68	20.89	20.66	20.7	2848645	20.6228	up	up	correct
HXL.US	Hexcel Corporation	20190429	71.29	71.5395	70.74	70.95	336327	70.3305	down	down	correct
HY.US	Hyster	20190429	64.49	67.08	64.49	65.97	78572	61.6269	up	up	correct
HYB.US	The New America High Income Fund Inc	20190429	8.65	8.68	8.6303	8.65	35547	7.1341
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190429	14.66	14.86	14.66	14.8	91330	12.1046	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190429	10.54	10.5497	10.52	10.53	290774	8.4549	down	down	correct
HZN.US	Horizon Global Corporation	20190429	2.81	2.9799	2.79	2.91	93422	2.91	up	up	correct
HZO.US	MarineMax Inc	20190429	16.41	17.58	16.41	17.43	553933	17.43	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190429	9.17	9.2	9.16	9.19	40648	7.4588	up	up	correct
IAG.US	IAMGOLD Corporation	20190429	3.12	3.12	3.045	3.07	1974052	3.07	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190429	49.64	50.0103	49.5	49.5	5628	46.8305	down	down	correct
IBM.US	International Business Machines Corporation	20190429	139.025	139.5045	138.6853	138.9251	2958333	115.9887	down	down	correct
IBN.US	ICICI Bank Limited	20190429	11.6	11.62	11.49	11.53	8414903	11.4685	down	up	incorrect
IBP.US	Installed Building Products Inc	20190429	47.75	48.315	47.47	47.5	353209	47.0348	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190429	2.87	2.935	2.81	2.85	8456	57	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190429	81.18	81.94	81.09	81.69	1846165	79.0459	up	up	correct
ICL.US	ICL Group Ltd	20190429	5.42	5.46	5.41	5.45	188703	4.6334	up	up	correct
IDA.US	IDACORP Inc	20190429	97.47	97.86	97.1116	97.72	187152	90.536	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190429	12.29	12.38	12.2662	12.38	71256	10.3419	up	down	incorrect
IDT.US	IDT Corporation	20190429	6.72	6.94	6.71	6.92	68050	6.92	up	up	correct
IEX.US	IDEX Corporation	20190429	156.91	157.53	155.835	157.3	441437	152.452	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190429	137.88	137.92	136.78	137.41	499077	128.5929	down	down	correct
IFN.US	The India Fund Inc	20190429	21.28	21.3311	21.18	21.21	87045	15.3319	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190429	10.62	10.66	10.57	10.62	26535	8.5507
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190429	6.65	6.66	6.6	6.66	438753	5.4348	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190429	20.3	20.3588	20.2	20.2	22980	18.1255	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190429	7.35	7.38	7.3	7.3	205658	5.8442	down	down	correct
IGT.US	International Game Technology PLC	20190429	14.41	14.87	14.41	14.77	5013809	13.588	up	up	correct
IHC.US	Independence Holding Company	20190429	38.45	38.45	38	38.34	2396	37.1338	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190429	7.92	7.92	7.85	7.9	49423	6.4479	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190429	65.71	65.94	65.51	65.82	67514	63.9185	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190429	10.33	10.34	10.25	10.28	33161	8.6831	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190429	10	10	9.91	9.91	11996	8.4318	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190429	20.75	20.79	20.68	20.7	36358	19.88	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190429	20.83	21.42	20.65	21.26	126848	18.7849	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190429	14.35	14.42	14.33	14.4	138906	12.7078	up	up	correct
IIPR.US	PA	20190429	29.8	29.8	29.665	29.665	479	24.8901	down	down	correct
IMAX.US	IMAX Corporation	20190429	25.15	25.51	24.05	24.2	1225879	24.2	down	down	correct
INFO.US	IHS Markit Ltd	20190429	56.75	57.2	56.61	56.9	1239820	55.973	up	up	correct
INFY.US	Infosys Limited	20190429	10.69	10.775	10.66	10.75	6956857	10.0248	up	up	correct
ING.US	ING Groep N.V	20190429	12.65	12.775	12.65	12.75	2596195	11.7768	up	up	correct
INGR.US	Ingredion Incorporated	20190429	91.02	92.66	91.02	92.65	344957	85.8244	up	up	correct
INN.US	Summit Hotel Properties Inc	20190429	11.72	11.84	11.55	11.59	443904	10.9052	down	down	correct
INS.US	Intelligent Systems Corporation	20190429	29.92	30.22	28	29.45	149097	29.45	down	down	correct
INSI.US	Insight Select Income Fund	20190429	18.64	18.75	18.59	18.6411	10124	15.8946	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190429	52.87	52.87	49.58	50.68	300623	50.68	down	down	correct
INSW.US	PA	20190429	25.23	25.3225	25.2208	25.3225	1630	23.2934	up	down	incorrect
INT.US	World Fuel Services Corporation	20190429	31.68	31.77	30.45	30.63	1072087	29.4557	down	down	correct
INVH.US	Invitation Homes Inc	20190429	25.05	25.13	24.65	24.74	1356425	23.4362	down	up	incorrect
IO.US	ION Geophysical Corporation	20190429	13.22	13.88	13.1	13.64	82794	13.64	up	up	correct
IP.US	International Paper Company	20190429	46.15	46.65	45.9101	46.49	2444633	38.89	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190429	23.66	23.9	23.46	23.5	5210342	20.8712	down	down	correct
IPI.US	Intrepid Potash Inc	20190429	3.75	3.79	3.7	3.76	23890	37.6	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190429	12.04	12.0499	11.97	12	199429	10.5622	down	down	correct
IQV.US	IQVIA Holdings Inc	20190429	139.43	140	137.73	139.09	844438	139.09	down	down	correct
IR.US	Ingersoll Rand Inc	20190429	31	33.17	31	32.55	9869820	29.6762	up	up	correct
IRL.US	The New Ireland Fund Inc	20190429	9.32	9.51	9.32	9.47	6631	7.4056	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190429	32.38	32.69	32.01	32.03	3579775	26.2193	down	down	correct
IRT.US	Independence Realty Trust Inc	20190429	10.6	10.6312	10.535	10.55	250309	9.3985	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190429	14.39	14.43	14.38	14.39	69230	11.564
ISG.US	ING Groep N.V. PERP DBT 6.125	20190429	25.6	25.75	25.56	25.69	54601	25.3142	up	up	correct
IT.US	Gartner Inc	20190429	158.66	158.85	157	157.76	414476	157.76	down	down	correct
ITCB.US	Itaú Corpbanca	20190429	13.34	13.34	13	13.1	5761	11.5718	down	down	correct
ITGR.US	Integer Holdings Corporation	20190429	69.26	69.38	68.44	68.68	430353	68.68	down	down	correct
ITT.US	ITT Inc	20190429	61.31	61.68	61.03	61.12	522266	59.3971	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190429	8.6237	8.6737	8.4938	8.5238	14703860	6.3403	down	down	correct
ITW.US	Illinois Tool Works Inc	20190429	154.28	155.73	153.8	155.01	1103263	145.8647	up	up	correct
IVC.US	Invacare Corporation	20190429	7.4	7.6	7.23	7.47	322598	7.4127	up	down	incorrect
IVH.US	Ivy Funds	20190429	13.65	13.714	13.62	13.65	93663	10.8603
IVR.US	PC	20190429	25.06	25.25	25.01	25.12	21948	20.2361	up	up	correct
IVZ.US	Invesco Ltd	20190429	21.81	22.06	21.77	21.89	3932155	19.0584	up	up	correct
IX.US	ORIX Corporation	20190429	70.2	70.5523	70.17	70.39	53620	65.5054	up	up	correct
J.US	Jacobs Engineering Group Inc	20190429	79.05	79.15	78.45	78.46	582670	76.8071	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190429	11.43	11.48	11.05	11.32	67642	11.32	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190429	42.78	42.94	42.22	42.36	531035	39.3161	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190429	26.75	26.75	26.75	26.75	110	23.4043
JBL.US	Jabil Inc	20190429	30.19	30.42	30.055	30.25	791535	29.556	up	up	correct
JBT.US	John Bean Technologies Corporation	20190429	100.55	103.595	100.22	101.86	256908	100.8666	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190429	14.02	14.05	13.98	14.02	37491	11.2531
JCI.US	Johnson Controls International plc	20190429	37.2	37.42	37.14	37.32	3037676	35.0348	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190429	9.74	9.74	9.71	9.72	26991	8.2648	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190429	10.72	10.8021	10.6801	10.69	28454	8.7107	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190429	20.42	20.71	20.3728	20.59	846021	17.7811	up	up	correct
JELD.US	JELD	20190429	19.81	20.165	19.72	20.06	167976	20.06	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190429	8.65	8.7	8.65	8.68	23132	7.552	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190429	7.1	7.14	7.1	7.13	5868	6.5983	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190429	9.86	9.89	9.8266	9.88	232182	8.1366	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190429	15.63	15.69	15.63	15.67	35199	12.6669	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190429	10.1685	10.1999	10.1685	10.1849	10040	8.8725	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190429	9.77	9.86	9.77	9.86	112073	8.9995	up	down	incorrect
JHG.US	Janus Henderson Group plc	20190429	25.62	25.62	25.12	25.19	1415179	21.613	down	down	correct
JHI.US	John Hancock Investors Trust	20190429	15.98	16.02	15.97	15.995	10022	12.8416	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190429	14.05	14.07	14.04	14.07	25252	12.1981	up	down	incorrect
JHX.US	James Hardie Industries plc	20190429	13.74	13.75	13.7	13.7	3438	12.9394	down	down	correct
JILL.US	J.Jill Inc	20190429	5.52	5.58	5.41	5.54	377693	27.7	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190429	19.78	20.1	19.39	19.42	427758	19.42	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190429	155	156.38	154.35	154.43	151406	153.337	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190429	23.2495	23.35	23.18	23.31	23226	20.5558	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190429	41.33	45.3	40.33	45.26	5031725	45.26	up	up	correct
JMM.US	Nuveen Multi	20190429	7.0455	7.06	7.03	7.05	8487	6.2122	up	up	correct
JMP.US	JMP Group LLC	20190429	3.8615	3.98	3.8615	3.97	25773	3.7181	up	up	correct
JNJ.US	Johnson & Johnson	20190429	140.35	140.43	139.58	139.84	4275158	130.0082	down	down	correct
JNPR.US	Juniper Networks Inc	20190429	27.17	28.21	27.15	27.94	4031528	25.5916	up	down	incorrect
JOE.US	The St. Joe Company	20190429	17.64	17.65	17.37	17.41	97262	17.2538	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190429	8.73	8.79	8.71	8.75	53746	7.2186	up	up	correct
JP.US	Jupai Holdings Limited	20190429	3.82	4.2	3.7	4.01	316685	4.01	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190429	9.6	9.63	9.51	9.61	170068	7.9446	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190429	23.17	23.22	23.15	23.18	55819	19.4009	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190429	9.38	9.42	9.3	9.39	396830	7.8553	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190429	23.29	23.47	23.2566	23.466	15926	20.0277	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190429	7.99	8.02	7.97	7.97	421145	5.7579	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190429	16.03	16.1	16	16	51361	12.8493	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190429	9.76	9.82	9.75	9.82	136111	8.0868	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190429	10.15	10.2	10.05	10.05	42987	8.0832	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190429	15.82	15.82	15.7611	15.78	24710	12.9525	down	down	correct
JT.US	Jianpu Technology Inc	20190429	4.86	5.05	4.859	4.93	294321	39.44	up	down	incorrect
JTA.US	Nuveen Tax	20190429	12.01	12.1007	12.01	12.07	28443	10.0112	up	up	correct
JTD.US	Nuveen Tax	20190429	16.36	16.43	16.29	16.41	35527	13.4293	up	up	correct
JW.US	B	20190429	46.79	46.79	46.79	46.79	101	44.1265
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190429	46.79	46.79	46.79	46.79	101	43.3128
JWN.US	Nordstrom Inc	20190429	41.25	41.63	40.71	40.82	2387885	38.946	down	down	correct
K.US	Kellogg Company	20190429	59.46	59.855	59.25	59.64	2057718	53.9026	up	down	incorrect
KAI.US	Kadant Inc	20190429	99	101.31	99	100.7	135632	98.6079	up	up	correct
KAMN.US	Kaman Corporation	20190429	61.93	62.67	61.93	62.57	129492	59.7839	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190429	56.7922	57.432	56.5773	56.7322	1432805	20.719	down	down	correct
KB.US	KB Financial Group Inc	20190429	39.64	40.29	39.64	40.22	142489	37.0646	up	up	correct
KBH.US	KB Home	20190429	25.61	25.93	25.43	25.87	1092515	25.0001	up	up	correct
KBR.US	KBR Inc	20190429	22.35	22.48	22.14	22.16	1129310	21.34	down	down	correct
KEN.US	Kenon Holdings Ltd	20190429	19.72	19.72	19.56	19.6052	1525	15.2879	down	down	correct
KEP.US	Korea Electric Power Corporation	20190429	12.27	12.4	12.22	12.26	201286	11.7028	down	down	correct
KEX.US	Kirby Corporation	20190429	81.02	81.57	79.91	81.54	417098	81.54	up	up	correct
KEY.US	PK	20190429	24.95	25.02	24.89	24.99	862751	21.7189	up	up	correct
KEYS.US	Keysight Technologies Inc	20190429	86.28	86.84	85.24	86.73	1745873	86.73	up	up	correct
KF.US	The Korea Fund Inc	20190429	30.48	30.5	30.39	30.4	12966	23.5002	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190429	2.23	2.25	2.18	2.25	34802	2.25	up	up	correct
KFY.US	Korn Ferry	20190429	47.68	48.2	47.625	47.63	285066	46.3289	down	down	correct
KGC.US	Kinross Gold Corporation	20190429	3.25	3.27	3.19	3.2	6923689	3.1172	down	down	correct
KIM.US	PM	20190429	23.25	23.28	23.19	23.2556	21894	20.4558	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190429	15.77	15.81	15.75	15.8	96265	12.2786	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190429	32.2	32.22	31.4301	31.66	1010159	30.6607	down	up	incorrect
KLR.US	Kaleyra Inc	20190429	10.26	10.26	10.208	10.232	4200	10.232	down	down	correct
KMB.US	Kimberly	20190429	125.36	126.18	124.89	125.25	1124281	114.9353	down	down	correct
KMI.US	Kinder Morgan Inc	20190429	19.93	20	19.67	19.86	12905230	16.9462	down	down	correct
KMPR.US	Kemper Corporation	20190429	88.97	89.96	87.37	89.1	458225	85.1941	up	up	correct
KMT.US	Kennametal Inc	20190429	41.34	41.75	40.99	41.43	631526	38.7178	up	up	correct
KMX.US	CarMax Inc	20190429	77.7	78.2	77.2	77.32	1380267	77.32	down	down	correct
KN.US	Knowles Corporation	20190429	18.83	18.86	18.48	18.48	989151	18.48	down	down	correct
KNL.US	Knoll Inc	20190429	21.4	22.1	21.3	21.91	416470	20.7447	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190429	20.3	20.53	20.16	20.17	120299	14.5441	down	down	correct
KNX.US	Knight	20190429	35.29	35.52	34.06	34.11	1933712	33.3922	down	up	incorrect
KO.US	The Coca	20190429	48.17	48.45	48.11	48.42	9731540	44.3771	up	up	correct
KODK.US	Eastman Kodak Company	20190429	2.45	2.52	2.41	2.45	252830	2.45
KOF.US	Coca	20190429	63.65	64.94	63.65	64.08	27386	56.1971	up	up	correct
KOP.US	Koppers Holdings Inc	20190429	26.81	27.27	26.66	27.18	55086	27.18	up	up	correct
KOS.US	Kosmos Energy Ltd	20190429	6.42	6.47	6.33	6.37	1764200	6.1249	down	down	correct
KR.US	The Kroger Co	20190429	25.12	25.65	25.1	25.57	6295659	24.0872	up	down	incorrect
KRA.US	Kraton Corporation	20190429	33.22	33.44	32.84	32.84	271724	32.84	down	down	correct
KRC.US	Kilroy Realty Corporation	20190429	77.79	78	76.56	76.75	287726	71.1798	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190429	15.92	15.99	15.69	15.7	387335	13.7325	down	down	correct
KRO.US	Kronos Worldwide Inc	20190429	13.9	14.01	13.81	13.9	277315	11.9072
KRP.US	Kimbell Royalty Partners LP	20190429	17.56	17.8	17	17.65	102864	13.4896	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190429	11.39	11.42	11.39	11.4	34321	10.059	up	up	correct
KSS.US	Kohl's Corporation	20190429	72.66	72.742	71.95	72.42	2593296	65.8482	down	down	correct
KSU.US	P	20190429	25.87	26.26	25.2255	25.85	1110	23.8706	down	down	correct
KT.US	KT Corporation	20190429	12	12.19	12	12.09	626178	11.0123	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190429	11.14	11.15	11.1073	11.12	110730	9.8748	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190429	30.88	30.9357	30.36	30.92	2657	26.5069	up	down	incorrect
KTN.US	Credit	20190429	31.51	31.59	31.45	31.5899	2856	26.9938	up	down	incorrect
KW.US	Kennedy	20190429	21.62	21.75	21.5	21.58	374351	19.1228	down	down	correct
KWR.US	Quaker Chemical Corporation	20190429	222.18	224.3	221.03	222.87	100309	218.4562	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190429	15.81	15.91	15.81	15.85	336909	11.8829	up	up	correct
L.US	Loews Corporation	20190429	51	51.36	50.15	50.93	2117741	50.1948	down	down	correct
LAC.US	Lithium Americas Corp	20190429	3.91	3.91	3.7	3.76	298570	3.76	down	up	incorrect
LAD.US	Lithia Motors Inc	20190429	112.95	114.71	112.38	113.85	438428	111.7301	up	down	incorrect
LADR.US	Ladder Capital Corp	20190429	17.35	17.45	17.31	17.35	408766	14.207
LAIX.US	LAIX Inc	20190429	10.9873	11.39	10.9873	11.15	3019	11.15	up	up	correct
LAZ.US	Lazard Ltd	20190429	39.26	39.47	38.51	38.62	1079000	34.153	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190429	15.72	15.88	15.43	15.48	432400	15.135	down	down	correct
LC.US	LendingClub Corporation	20190429	3.24	3.34	3.24	3.25	431606	16.25	up	up	correct
LCI.US	Lannett Company Inc	20190429	7.33	7.47	7.27	7.4	474029	7.4	up	up	correct
LCII.US	LCI Industries	20190429	90.19	91.33	89.23	89.85	111054	83.748	down	down	correct
LDOS.US	Leidos Holdings Inc	20190429	66.84	67.25	66.6001	66.87	1536954	64.2024	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190429	24.03	24.17	24.01	24.07	30673	19.5996	up	up	correct
LEA.US	Lear Corporation	20190429	143.33	145.28	142.54	143.29	730134	138.007	down	down	correct
LEAF.US	Leaf Group Ltd	20190429	8.46	8.58	8.32	8.4	27601	8.4	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190429	41.97	42.03	41.51	41.62	1516277	37.4398	down	down	correct
LEJU.US	Leju Holdings Limited	20190429	1.716	1.86	1.716	1.83	32318	1.83	up	up	correct
LEN.US	Lennar Corporation	20190429	52.01	52.37	51.71	52.16	2704142	51.0378	up	down	incorrect
LENB.US	Lennar Corporation	20190429	41.65	41.9379	41.52	41.73	21727	40.7365	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190429	8.03	8.08	8.02	8.05	81678	7.0584	up	down	incorrect
LEVI.US	Levi Strauss & Co	20190429	23.04	23.26	22.7901	23.19	835256	22.5439	up	up	correct
LFC.US	China Life Insurance Company Limited	20190429	14.11	14.26	14.11	14.22	461584	12.7372	up	down	incorrect
LGF.US	B	20190429	14.4	14.48	14.15	14.16	426958	14.16	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190429	15.03	15.35	14.9505	15.05	416197	15.05	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190429	15.7	15.7499	15.67	15.68	19173	12.4778	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190429	155.18	155.75	153.4	155.48	775112	155.48	up	up	correct
LHX.US	L3Harris Technologies Inc	20190429	166.2	167.57	165.08	165.17	689086	157.446	down	down	correct
LII.US	Lennox International Inc	20190429	271.63	275.6	269.18	274.66	366554	266.3712	up	up	correct
LIN.US	Linde plc	20190429	176.79	178.26	176.49	177.1	1195401	169.2881	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190429	1.46	1.5173	1.46	1.46	44182	1.46
LL.US	Lumber Liquidators Holdings Inc	20190429	13.08	13.15	12.669	13.08	1938056	13.08
LLY.US	Eli Lilly and Company	20190429	119.9	120.01	119.25	119.6	4097385	113.5706	down	down	correct
LMT.US	Lockheed Martin Corporation	20190429	328.4	331.15	327.21	328.59	969221	305.3123	up	up	correct
LNC.US	Lincoln National Corporation	20190429	66.27	67.07	66.27	66.81	870936	61.5361	up	up	correct
LND.US	BrasilAgro	20190429	3.92	3.92	3.86	3.92	5232	3.3107
LNN.US	Lindsay Corporation	20190429	84.95	86.33	84.95	85.55	71715	82.8949	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190429	9.62	9.84	9.5	9.53	315420	8.9888	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190429	112.02	112.51	110.59	112.22	3186888	107.5952	up	up	correct
LPG.US	Dorian LPG Ltd	20190429	8.13	8.275	7.98	8.19	132028	7.5648	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20190429	3.18	3.215	3.12	3.12	121231	62.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190429	8.68	8.68	8.59	8.63	726634	8.63	down	up	incorrect
LPX.US	Louisiana	20190429	24.79	24.88	24.47	24.75	2177009	23.5598	down	up	incorrect
LRN.US	Stride Inc	20190429	31.24	31.74	30.32	30.58	595782	30.58	down	down	correct
LSI.US	Life Storage Inc	20190429	95.27	95.49	94.21	94.6	924835	57.5138	down	down	correct
LTC.US	LTC Properties Inc	20190429	44.8	44.99	44.4059	44.48	154109	38.119	down	down	correct
LTHM.US	Livent Corporation	20190429	10.91	11.05	10.75	10.85	1763100	10.85	down	down	correct
LUB.US	Luby's Inc	20190429	1.5122	1.54	1.42	1.42	13042	0.8642	down	down	correct
LUMN.US	Lumen Technologies Inc	20190429	11.64	11.77	11.55	11.66	8129615	9.4426	up	up	correct
LUV.US	Southwest Airlines Co	20190429	52.99	54.07	52.74	53.83	4029682	53.0591	up	up	correct
LVS.US	Las Vegas Sands Corp	20190429	68.36	68.46	67.71	68.07	2574436	64.2631	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190429	69.47	69.51	68	68.55	1482686	66.1535	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190429	24.4	24.48	24.14	24.32	29773	22.5956	down	down	correct
LXP.US	PC	20190429	52.71	53.83	52.71	53.83	896	46.6048	up	up	correct
LXU.US	LSB Industries Inc	20190429	6.01	6.28	6	6.19	137197	4.7615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190429	87.88	89.54	87.16	89.09	2854968	78.5704	up	up	correct
LYG.US	Lloyds Banking Group plc	20190429	3.25	3.29	3.25	3.28	2826646	2.8865	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190429	66.8	66.8	65.54	65.97	1249601	65.97	down	up	incorrect
LZB.US	La	20190429	32.4	33.05	32.4	32.9	234293	31.615	up	up	correct
M.US	Macy's Inc	20190429	24.39	24.495	24	24.09	4691180	21.4249	down	down	correct
MA.US	Mastercard Incorporated	20190429	246.88	248.21	245.86	247.13	3274889	244.0121	up	up	correct
MAA.US	PI	20190429	63.315	63.315	63.315	63.315	100	52.8913
MAC.US	The Macerich Company	20190429	41.07	41.5	40.8	41.35	1450027	34.0187	up	up	correct
MAIN.US	Main Street Capital Corporation	20190429	39.06	39.38	39.0224	39.27	209516	32.5883	up	up	correct
MAN.US	ManpowerGroup Inc	20190429	95.65	95.8	94.85	95.15	470608	88.2408	down	down	correct
MANU.US	Manchester United plc	20190429	19.72	19.8	19.5783	19.68	15280	19.1412	down	up	incorrect
MAS.US	Masco Corporation	20190429	38.72	39.44	38.6	39.33	5240062	37.9847	up	up	correct
MATX.US	Matson Inc	20190429	38.01	38.475	37.5	38.27	114363	36.2244	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190429	10.69	10.69	10.64	10.66	17498	9.4328	down	down	correct
MAXR.US	Maxar Technologies Inc	20190429	4.88	5.05	4.84	4.97	675575	4.9343	up	down	incorrect
MBI.US	MBIA Inc	20190429	9.64	9.77	9.63	9.74	774982	9.74	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190429	7.87	7.905	7.81	7.83	954213	5.5161	down	up	incorrect
MC.US	Moelis & Company	20190429	41.54	42.34	41.16	42.29	554874	32.673	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190429	13.63	13.63	13.57	13.62	81881	12.184	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190429	38.52	39.7995	37.73	39.47	26738	39.47	up	up	correct
MCD.US	McDonald's Corporation	20190429	197.98	198.36	195.4001	197.12	3456076	184.7551	down	up	incorrect
MCI.US	Barings Corporate Investors	20190429	16.14	16.14	15.8	15.8	12927	13.0028	down	down	correct
MCK.US	McKesson Corporation	20190429	117.7	118.99	117.48	118.37	1059088	115.0448	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190429	6.8	6.82	6.78	6.82	41786	5.075	up	up	correct
MCO.US	Moody's Corporation	20190429	195.34	196.37	194.27	194.7	733074	190.2974	down	down	correct
MCR.US	MFS Charter Income Trust	20190429	7.84	7.8799	7.81	7.83	70780	6.2601	down	down	correct
MCS.US	The Marcus Corporation	20190429	38.27	38.461	37.28	37.33	232926	36.5704	down	down	correct
MCY.US	Mercury General Corporation	20190429	54.57	54.95	52.1993	53	406210	46.2839	down	down	correct
MD.US	MEDNAX Inc	20190429	27.83	28.11	27.62	28.06	893754	28.06	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190429	30.37	30.58	30.13	30.37	218698	25.652
MDLQ.US	Medley LLC	20190429	18.25	18.35	17.52	17.76	4921	12.9251	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190429	18.18	18.35	18.0916	18.35	5013	12.6627	up	up	correct
MDP.US	Meredith Corporation	20190429	59.01	59.47	58.71	59.26	372390	55.6783	up	down	incorrect
MDT.US	Medtronic plc	20190429	87.23	87.65	86.92	87.44	4068955	82.3498	up	up	correct
MDU.US	MDU Resources Group Inc	20190429	25.45	25.61	25.26	25.46	751645	23.4129	up	up	correct
MED.US	Medifast Inc	20190429	155.4	156.0588	152.85	154.75	330128	141.8734	down	down	correct
MEI.US	Methode Electronics Inc	20190429	29.31	29.68	29.23	29.44	95420	28.4819	up	up	correct
MER.US	PK	20190429	26.15	26.36	26.15	26.3	63200	23.6427	up	up	correct
MFC.US	Manulife Financial Corporation	20190429	18.28	18.33	18.17	18.18	2085630	15.9045	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190429	3.14	3.15	3.12	3.15	434299	2.8492	up	down	incorrect
MFGP.US	Micro Focus International plc	20190429	24.68	25.16	24.57	25.1	727293	16.4013	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190429	12.83	12.86	12.8002	12.83	53532	11.4935
MFM.US	MFS Municipal Income Trust	20190429	6.78	6.8	6.76	6.78	70649	6.0004
MFO.US	MFA Financial Inc. SR NT 42	20190429	25.99	25.99	25.95	25.97	6437	22.8674	down	down	correct
MFV.US	MFS Special Value Trust	20190429	5.66	5.7	5.6201	5.64	6919	4.432	down	down	correct
MG.US	Mistras Group Inc	20190429	13.65	13.98	13.64	13.77	52819	13.77	up	up	correct
MGA.US	Magna International Inc	20190429	54.88	55.57	54.81	55.22	558488	51.2384	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190429	4.44	4.45	4.435	4.45	54053	3.8615	up	up	correct
MGM.US	MGM Resorts International	20190429	28.44	28.78	28.17	28.6	9537805	27.9918	up	up	correct
MGP.US	MGM Growth Properties LLC	20190429	32.92	33.06	32.56	32.58	466917	27.7117	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190429	25.38	25.44	25.33	25.36	247675	22.0886	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190429	22.5	22.5784	22.4	22.53	34722	19.0762	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190429	13.47	13.48	13.28	13.39	526189	13.3157	down	up	incorrect
MH.US	PD	20190429	4.46	4.79	4.45	4.65	33273	4.65	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190429	16.04	16.25	15.98	15.98	42600	14.1349	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190429	7.37	7.38	7.35	7.369	18709	6.703	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190429	11.92	11.92	11.82	11.91	62573	10.5379	down	down	correct
MHK.US	Mohawk Industries Inc	20190429	127.21	131.52	126.88	130.56	720931	130.56	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190429	14.89	15.09	14.89	15	14437	13.3997	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190429	12.91	12.96	12.88	12.96	68157	11.5406	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190429	20.136	20.29	20.12	20.12	1882	15.8072	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190429	40.4	40.46	40.17	40.3	469700	2.166	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190429	3.7	3.72	3.7	3.72	197393	3.0182	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190429	17.65	17.87	17.43	17.71	83975	16.7209	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190429	13.43	13.48	13.43	13.48	47026	11.9897	up	down	incorrect
MKC.US	V	20190429	75.345	75.345	75.345	75.345	200	72.6106
MKL.US	Markel Corporation	20190429	1030.51	1060	1030.51	1057.14	54054	1057.14	up	up	correct
MLI.US	Mueller Industries Inc	20190429	29.57	30	29.4	29.96	308764	28.8684	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190429	213.95	215.6	213.35	214.22	922655	209.3951	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190429	11.97	12.1	11.92	12.1	4973	12.1	up	down	incorrect
MLR.US	Miller Industries Inc	20190429	34.19	34.32	33.68	33.83	24451	31.8838	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190429	93.86	94.41	93.18	93.3	1472586	89.4876	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190429	20.56	20.59	20.47	20.59	34938	18.1102	up	up	correct
MMI.US	Marcus & Millichap Inc	20190429	43.3	43.495	42.89	43.1	89917	43.1	down	down	correct
MMM.US	3M Company	20190429	191.52	192.19	189.75	190.21	3803436	173.1352	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190429	61.36	62.14	61.33	61.91	619459	49.0684	up	up	correct
MMS.US	Maximus Inc	20190429	73.39	73.7	73.16	73.41	174402	70.5807	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190429	5.63	5.66	5.61	5.64	129049	4.6205	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190429	13.17	13.22	13.15	13.21	83447	11.8465	up	up	correct
MN.US	Manning & Napier Inc	20190429	2.1	2.14	2.0863	2.12	26419	1.994	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190429	14.44	14.45	14.4142	14.44	6565	12.9747
MNR.US	PC	20190429	24.15	24.15	24.03	24.08	40810	20.3473	down	down	correct
MNRL.US	Brigham Minerals Inc	20190429	20.46	20.81	20.16	20.42	104000	16.6192	down	down	correct
MO.US	Altria Group Inc	20190429	52.9	53.64	52.72	53.51	8045454	43.2951	up	up	correct
MOD.US	Modine Manufacturing Company	20190429	14.93	15.29	14.6931	15.1	65495	15.1	up	up	correct
MODN.US	Model N Inc	20190429	18.62	18.71	18.5242	18.7	145545	18.7	up	up	correct
MOG.US	A	20190429	91.5	94.41	91.5	93.74	114339	90.8578	up	up	correct
MOGU.US	MOGU Inc	20190429	8.39	8.55	8.2	8.5	11525	8.5	up	up	correct
MOH.US	Molina Healthcare Inc	20190429	128.05	129.99	126.55	128.73	814955	128.73	up	up	correct
MOS.US	The Mosaic Company	20190429	26.03	26.295	25.91	26.13	5078018	25.4154	up	up	correct
MOV.US	Movado Group Inc	20190429	34.62	36.32	34.62	35.82	275989	33.8138	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190429	13.64	13.68	13.63	13.68	28775	12.2078	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190429	60.5	61.37	60.27	60.99	4506839	53.7807	up	up	correct
MPLX.US	MPLX LP	20190429	32.5	32.73	32.3	32.7	560739	23.4455	up	up	correct
MPV.US	Barings Participation Investors	20190429	15.68	15.8	15.6468	15.8	6251	13.2	up	up	correct
MPW.US	Medical Properties Trust Inc	20190429	17.49	17.52	17.25	17.25	2123143	14.8991	down	up	incorrect
MPX.US	Marine Products Corporation	20190429	15.42	15.6	15.18	15.5	20096	14.1662	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190429	12.22	12.24	12.19	12.23	64987	10.8667	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190429	13.94	13.9605	13.91	13.93	52413	12.3327	down	up	incorrect
MRC.US	MRC Global Inc	20190429	18.07	18.17	18.005	18.05	259161	18.05	down	down	correct
MRK.US	Merck & Co. Inc	20190429	76.5318	77.1213	76.4219	76.7216	7056570	67.1046	up	up	correct
MRO.US	Marathon Oil Corporation	20190429	17.35	17.39	17.105	17.15	8335693	16.5406	down	down	correct
MSA.US	MSA Safety Incorporated	20190429	108.52	109.18	107.73	108.64	192673	104.8593	up	up	correct
MSB.US	Mesabi Trust	20190429	30.01	30.23	28.95	29.82	102771	23.7881	down	down	correct
MSC.US	Studio City International Holdings Limited	20190429	16.65	17.2	16.65	17.2	43283	17.2	up	up	correct
MSCI.US	MSCI Inc	20190429	225.56	226.65	223.45	223.78	499439	218.5736	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190429	9.05	9.07	9.03	9.06	51917	7.8587	up	up	correct
MSGS.US	W	20190429	312.38	315.95	311.63	312.35	101748	310.3119	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190429	145.9	146.07	144.72	145.26	712582	139.3796	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190429	81.88	82.56	81.63	82.52	358071	66.9859	up	up	correct
MT.US	ArcelorMittal	20190429	21.59	22.08	21.59	22.02	1787721	21.5617	up	up	correct
MTB.US	M&T Bank Corporation	20190429	169.26	171.605	169.13	170.64	622619	156.4825	up	down	incorrect
MTD.US	Mettler	20190429	740.41	745.56	733.071	741.52	80514	741.52	up	up	correct
MTDR.US	Matador Resources Company	20190429	19.62	19.93	19.345	19.78	1470747	19.7029	up	up	correct
MTG.US	MGIC Investment Corporation	20190429	14.53	14.71	14.45	14.6	3377370	13.8353	up	up	correct
MTH.US	Meritage Homes Corporation	20190429	50.17	51.28	50.02	51.21	294683	51.21	up	up	correct
MTL.US	P	20190429	0.7784	0.7789	0.7401	0.7401	2585	0.7401	down	down	correct
MTN.US	Vail Resorts Inc	20190429	221.75	227.145	220.22	224.86	593988	216.0026	up	up	correct
MTOR.US	Meritor Inc	20190429	24.16	24.45	23.95	23.99	1028865	23.99	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190429	14.8	14.99	14.8	14.85	3095	12.8913	up	up	correct
MTRN.US	Materion Corporation	20190429	57.37	58.27	56.9201	58.04	55951	56.8985	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190429	21.15	21.3937	21.15	21.34	10478	19.9648	up	up	correct
MTW.US	The Manitowoc Company Inc	20190429	18.01	18.2	17.77	17.99	358093	17.99	down	down	correct
MTX.US	Minerals Technologies Inc	20190429	62.84	63.05	62.46	62.67	59905	62.085	down	down	correct
MTZ.US	MasTec Inc	20190429	51.4	51.755	50.71	51.37	745772	51.37	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190429	15.13	15.13	15.02	15.04	51640	13.2998	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190429	13.39	13.41	13.335	13.34	48934	11.9472	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190429	12.2	12.2	12.13	12.13	65277	10.7724	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190429	4.9	5	4.9	4.97	1258300	4.5886	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190429	15.11	15.18	15.1	15.11	26806	13.8551
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190429	13.82	13.84	13.75	13.81	83542	12.3768	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190429	13.55	13.62	13.55	13.62	28549	11.9703	up	up	correct
MUR.US	Murphy Oil Corporation	20190429	27.6	27.7	27.19	27.39	1605897	24.6746	down	down	correct
MUSA.US	Murphy USA Inc	20190429	81.01	82.9099	80.39	82.26	688149	81.5262	up	down	incorrect
MUX.US	McEwen Mining Inc	20190429	1.49	1.49	1.36	1.38	2570267	1.38	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190429	8.93	8.93	8.88	8.9	119277	7.8897	down	down	correct
MVO.US	MV Oil Trust	20190429	8.72	8.75	8.5	8.73	33421	6.3517	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190429	14.17	14.28	14.17	14.28	45597	12.6123	up	up	correct
MWA.US	Mueller Water Products Inc	20190429	10.79	10.83	10.745	10.79	601300	10.26
MX.US	Magnachip Semiconductor Corporation	20190429	9.28	9.34	9.1	9.14	157606	9.14	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190429	11.3001	11.3176	11.26	11.26	2067	11.26	down	down	correct
MXF.US	The Mexico Fund Inc	20190429	14.54	14.54	14.3	14.4	10776	13.038	down	up	incorrect
MXL.US	MaxLinear Inc	20190429	27.57	27.7	26.97	26.97	354403	26.97	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190429	13.38	13.44	13.34	13.41	63203	12.026	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190429	14.06	14.2	13.99	14.18	84169	12.5107	up	down	incorrect
MYE.US	Myers Industries Inc	20190429	18	18.09	17.77	17.91	79741	16.3976	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190429	12.85	12.91	12.84	12.91	164227	11.5462	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190429	14.65	14.7	14.62	14.7	40720	12.8754	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190429	12.41	12.48	12.3789	12.48	93769	11.1363	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190429	17.6	18.48	17.435	18.02	128567	18.02	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190429	13.77	13.79	13.73	13.79	125669	13.1117	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190429	13.51	13.55	13.47	13.54	394497	12.5483	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190429	13.34	13.405	13.28	13.33	54456	12.4312	down	down	correct
NAT.US	Nordic American Tankers Limited	20190429	2.09	2.15	2.055	2.15	924403	1.8344	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190429	12.71	12.74	12.7	12.7	6955	11.9072	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190429	20.47	20.55	20.44	20.53	51331	17.8047	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190429	37.89	38.49	37.89	38.15	138642	35.7622	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190429	3.62	3.63	3.44	3.54	239251	170.7568	down	down	correct
NC.US	NACCO Industries Inc	20190429	40.62	41.12	40.6	40.64	6968	37.9354	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190429	9.75	9.75	9.74	9.745	26498	8.9819	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190429	57.3	57.61	57.06	57.08	1389685	57.08	down	down	correct
NCR.US	NCR Corporation	20190429	28.85	29.2	28.63	28.84	404425	28.84	down	down	correct
NCV.US	PA	20190429	24.9	24.94	24.9	24.94	6164	21.7141	up	up	correct
NCZ.US	PA	20190429	24.39	24.5399	24.39	24.5	15889	22.9021	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190429	8.95	9.09	8.91	8.96	25695	61.2543	up	down	incorrect
NEA.US	Nuveen AMT	20190429	13.29	13.31	13.25	13.3	423446	12.3479	up	up	correct
NEM.US	Newmont Corporation	20190429	31.34	31.45	30.59	30.76	13552730	28.8126	down	down	correct
NEP.US	NextEra Energy Partners LP	20190429	46.75	46.86	45.75	46.02	441069	41.5579	down	down	correct
NETI.US	Eneti Inc	20190429	4.7828	5.5401	4.7828	5.3807	176959	48.3608	up	up	correct
NEU.US	NewMarket Corporation	20190429	418.1887	421.775	415.18	420.01	44304	397.2427	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190429	13.96	14.02	13.91	13.98	64823	12.7293	up	up	correct
NEW.US	Puxin Limited	20190429	11.01	11.26	8.8	8.84	495473	8.84	down	down	correct
NEWR.US	New Relic Inc	20190429	103.38	104.83	102.7865	104.59	806057	104.59	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190429	10.97	11.215	10.88	11.1	782935	11.1	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190429	12.02	12.149	11.95	12	103235	10.772	down	down	correct
NFG.US	National Fuel Gas Company	20190429	58.99	59.22	58.4	58.54	330273	53.1101	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190429	12.33	12.42	12.3282	12.39	136098	10.1812	up	up	correct
NGG.US	National Grid plc	20190429	54.1	54.12	53.78	53.9	347171	45.7985	down	up	incorrect
NGL.US	PC	20190429	25.0784	25.0784	24.66	24.73	34112	18.7886	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190429	16.88	17.279	16.45	16.54	17770	16.54	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190429	12.29	12.39	12.16	12.34	49005	10.3583	up	up	correct
NGVT.US	Ingevity Corporation	20190429	115.37	116.4444	113.8	114.96	195295	114.96	down	down	correct
NHI.US	National Health Investors Inc	20190429	75.27	75.74	74.91	75.13	221328	64.2183	down	down	correct
NI.US	PB	20190429	26.68	26.6815	26.56	26.57	25806	22.5978	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190429	13.25	13.26	13.1816	13.25	81411	12.4394
NIE.US	AllianzGI Equity & Convertible Income Fund	20190429	21.93	21.99	21.85	21.95	54499	17.4308	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190429	10.22	10.2893	10.22	10.23	18386	9.7074	up	up	correct
NINE.US	Nine Energy Service Inc	20190429	20.62	20.89	20.33	20.6	68550	20.6	down	down	correct
NIO.US	NIO Inc	20190429	4.89	5.05	4.87	4.98	15202827	4.98	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190429	12.97	13.0075	12.96	12.98	16287	12.3092	up	up	correct
NJR.US	New Jersey Resources Corporation	20190429	49.7	49.73	49.07	49.71	331094	45.1536	up	up	correct
NKE.US	NIKE Inc	20190429	88.18	88.505	88.13	88.26	5008453	86.0859	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190429	11.9	11.97	11.9	11.95	5774	11.2126	up	up	correct
NKX.US	Nuveen California AMT	20190429	14.08	14.1	14.02	14.05	60978	13.1094	down	down	correct
NL.US	NL Industries Inc	20190429	3.76	3.76	3.71	3.74	1576	3.4631	down	up	incorrect
NLS.US	Nautilus Inc	20190429	5.4	5.49	5.3	5.32	157606	5.32	down	down	correct
NLSN.US	Nielsen Holdings plc	20190429	25.56	25.81	25.05	25.35	2405377	23.8678	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190429	0.1768	0.1768	0.1768	0.1768	200	1.768
NMI.US	Nuveen Municipal Income Fund Inc	20190429	11.02	11.05	10.9681	11.04	11911	10.3872	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190429	0.91	0.95	0.9051	0.9219	53238	11.9648	up	up	correct
NMR.US	Nomura Holdings Inc	20190429	3.74	3.82	3.73	3.8	390065	3.4144	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190429	13.4	13.61	13.4	13.51	10213	12.6138	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190429	12.62	12.68	12.57	12.57	13073	11.8356	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190429	13.57	13.62	13.51	13.52	163052	12.6906	down	down	correct
NNI.US	Nelnet Inc	20190429	58.5	58.71	58.42	58.44	31588	56.4708	down	down	correct
NNN.US	National Retail Properties Inc	20190429	52.52	52.65	51.9	51.93	751682	46.0052	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190429	9.81	9.904	9.77	9.84	29636	5.7974	up	up	correct
NOA.US	North American Construction Group Ltd	20190429	13.13	13.4	13.02	13.32	84637	12.9062	up	down	incorrect
NOAH.US	Noah Holdings Limited	20190429	54.83	56.24	54.04	55.73	344622	55.73	up	up	correct
NOC.US	Northrop Grumman Corporation	20190429	283.59	287.69	282.49	286	954409	274.331	up	up	correct
NOK.US	Nokia Corporation	20190429	5.36	5.37	5.3	5.32	24526250	5.2099	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190429	13.3	13.3409	13.3	13.3409	1461	12.5578	up	up	correct
NOMD.US	Nomad Foods Limited	20190429	21.16	21.2699	20.91	21.1	669582	21.1	down	down	correct
NOV.US	NOV Inc	20190429	27.35	28.07	27.08	27.75	3316911	27.3157	up	down	incorrect
NOW.US	ServiceNow Inc	20190429	267.1	273.47	267.1	271.69	2026177	271.69	up	up	correct
NP.US	Neenah Inc	20190429	66.97	68.07	66.94	67.66	60381	61.641	up	up	correct
NPK.US	National Presto Industries Inc	20190429	110	110	103.18	108.11	105117	95.0357	down	up	incorrect
NPO.US	EnPro Industries Inc	20190429	72.84	75.01	72.84	74.8	120510	71.6728	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190429	6.59	6.67	6.49	6.51	334973	6.51	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190429	12.8	12.81	12.78	12.81	37293	12.0506	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190429	13.3	13.32	13.26	13.31	36087	12.3009	up	up	correct
NR.US	Newpark Resources Inc	20190429	7.09	7.79	7.065	7.55	1659397	7.55	up	up	correct
NRG.US	NRG Energy Inc	20190429	40.9	41.1	40.59	40.88	1868590	38.1035	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190429	20.79	21.11	20.62	20.84	68995	15.8906	up	up	correct
NRK.US	Nuveen New York AMT	20190429	12.78	12.81	12.77	12.81	149199	12.1959	up	up	correct
NRP.US	Natural Resource Partners L.P	20190429	42.07	42.1784	41.93	41.93	19282	33.0298	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20190429	6.89	7.13	6.78	7	37507	5.5291	up	down	incorrect
NS.US	PC	20190429	23.98	24.25	23.925	24.15	24268	18.526	up	up	correct
NSA.US	PA	20190429	29	29.13	28.72	28.86	252839	25.8347	down	down	correct
NSC.US	Norfolk Southern Corporation	20190429	203.75	204.0399	202.28	202.84	1115920	193.1022	down	down	correct
NSCO.US	WS	20190429	10.27	10.32	10.24	10.32	2012964	6.302	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190429	5.89	5.91	5.88	5.91	109999	4.8398	up	down	incorrect
NSP.US	Insperity Inc	20190429	124.84	126.01	111.39	116.27	1001160	108.6366	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190429	39.8	40.41	39.405	40.06	371189	34.749	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190429	14.18	14.35	14.171	14.3	318425	114.7188	up	down	incorrect
NTP.US	Nam Tai Property Inc	20190429	9.95	9.99	9.9	9.99	20476	9.99	up	up	correct
NTR.US	Nutrien Ltd	20190429	53.78	53.92	53.42	53.73	1311872	48.661	down	down	correct
NTZ.US	Natuzzi S.p.A	20190429	4	4	4	4	428	4
NUE.US	Nucor Corporation	20190429	56.2	56.9393	55.99	56.88	2300001	52.8127	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190429	14.5	14.58	14.5	14.58	30535	13.6427	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190429	50.46	51.2299	50.45	50.7	808578	46.0823	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190429	9.97	10	9.93	9.97	297242	9.4283
NUW.US	Nuveen AMT	20190429	16.14	16.16	16.1	16.11	18679	15.1362	down	down	correct
NVG.US	Nuveen AMT	20190429	15.44	15.5	15.4	15.4	406798	14.1413	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190429	11.23	11.38	11.18	11.33	31528	11.33	up	down	incorrect
NVR.US	NVR Inc	20190429	3127.57	3149.98	3070.01	3132.6	26327	3132.6	up	up	correct
NVRO.US	Nevro Corp	20190429	62.07	62.72	61.19	62.25	286134	62.25	up	up	correct
NVS.US	Novartis AG	20190429	80.98	81.21	80.83	81.13	1541183	75.2687	up	down	incorrect
NVT.US	nVent Electric plc	20190429	27.45	28.25	27.45	27.95	1471500	25.9285	up	down	incorrect
NVTA.US	Invitae Corporation	20190429	23.97	24.96	23.87	24.67	1433134	24.67	up	up	correct
NWG.US	NatWest Group plc	20190429	6.29	6.37	6.28	6.36	1028504	5.3679	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190429	66.6	66.6	65.92	66.17	102451	60.7467	down	down	correct
NX.US	Quanex Building Products Corporation	20190429	16.61	16.78	16.57	16.73	85896	15.9635	up	up	correct
NXC.US	Nuveen California Select Tax	20190429	14.25	14.25	14.23	14.25	7906	13.032
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190429	13.77	13.8	13.74	13.79	24716	12.765	up	up	correct
NXN.US	Nuveen New York Select Tax	20190429	13.6	13.64	13.525	13.59	5355	12.4389	down	down	correct
NXP.US	Nuveen Select Tax	20190429	14.82	14.85	14.79	14.84	42298	13.5817	up	up	correct
NXQ.US	Nuveen Select Tax	20190429	13.92	13.9396	13.8889	13.92	42700	12.7361
NXR.US	Nuveen Select Tax	20190429	14.86	14.91	14.86	14.89	29383	13.6236	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190429	37.96	38.1	36.5	36.77	133089	34.009	down	down	correct
NYCB.US	PU	20190429	48.66	48.8471	48.5	48.5	5723	48.5	down	down	correct
NYT.US	The New York Times Company	20190429	33.16	33.3	32.89	33.15	1437311	32.6565	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190429	15.42	15.46	15.37	15.39	385488	14.5544	down	down	correct
O.US	Realty Income Corporation	20190429	70.5	70.6383	69.5	69.5	1051360	62.1065	down	down	correct
OAK.US	PB	20190429	25.18	25.385	25.18	25.26	31720	21.3362	up	down	incorrect
OC.US	Owens Corning	20190429	50.75	51.94	50.5	51.85	1097145	50.0669	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20190429	1.71	1.77	1.69	1.77	774314	26.55	up	down	incorrect
ODC.US	Oil	20190429	31.8	32.15	31.4682	32.08	3068	29.5928	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190429	20.63	20.655	20.35	20.56	219088	19.6212	down	down	correct
OFC.US	Corporate Office Properties Trust	20190429	27.93	28	27.6	27.6	428029	24.8501	down	up	incorrect
OFG.US	OFG Bancorp	20190429	19.8	20.57	19.8	20.45	283282	19.5938	up	up	correct
OGE.US	OGE Energy Corp	20190429	42.19	42.235	41.69	41.79	906965	37.3048	down	up	incorrect
OGS.US	ONE Gas Inc	20190429	87.64	87.925	87.06	87.63	97423	81.2617	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190429	35.58	35.65	34.91	35	1214148	28.8653	down	down	correct
OI.US	O	20190429	19.43	19.53	19.24	19.45	545701	19.1131	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190429	7.49	7.5	7.44	7.45	131601	6.5352	down	down	correct
OIBR.US	C	20190429	1.68	1.7	1.65	1.65	20219000	1.65	down	down	correct
OII.US	Oceaneering International Inc	20190429	17.18	17.64	17.11	17.31	1496558	17.31	up	up	correct
OIS.US	Oil States International Inc	20190429	20.01	20.61	20	20.3	733052	20.3	up	up	correct
OKE.US	ONEOK Inc	20190429	68.59	68.97	68.35	68.62	1317324	55.7615	up	down	incorrect
OLN.US	Olin Corporation	20190429	22.76	22.86	22.265	22.46	1584385	20.1756	down	down	correct
OLP.US	One Liberty Properties Inc	20190429	27.42	28.12	27.42	27.92	46907	22.6743	up	down	incorrect
OMC.US	Omnicom Group Inc	20190429	81.49	82.285	80.83	80.84	1486704	72.7786	down	down	correct
OMF.US	OneMain Holdings Inc	20190429	35	35.9	34.96	35.34	901100	23.4255	up	down	incorrect
OMI.US	Owens & Minor Inc	20190429	3.52	3.62	3.44	3.52	1801162	3.5091
ONE.US	OneSmart International Education Group Limited	20190429	8.71	8.75	8.508	8.75	152600	8.75	up	up	correct
ONTO.US	Onto Innovation Inc	20190429	31.19	31.19	30.48	30.53	107441	30.53	down	down	correct
OOMA.US	Ooma Inc	20190429	13.04	13.36	13.04	13.33	21404	13.33	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190429	26.31	26.96	26.31	26.51	30581	24.0673	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190429	11.45	11.45	11.08	11.17	393250	10.7569	down	down	correct
ORA.US	Ormat Technologies Inc	20190429	58.79	58.79	58.13	58.47	84388	57.4483	down	down	correct
ORAN.US	Orange S.A	20190429	15.98	16.06	15.9601	16.01	254564	13.2915	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20190429	6.72	6.74	6.62	6.63	889074	4.4361	down	down	correct
ORCL.US	Oracle Corporation	20190429	55.29	55.49	55.08	55.08	6442963	52.8557	down	down	correct
ORI.US	Old Republic International Corporation	20190429	22.19	22.53	22.18	22.4	2046704	17.1473	up	up	correct
ORN.US	Orion Group Holdings Inc	20190429	2.57	2.6	2.51	2.51	249323	2.51	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190429	1.93	1.95	1.86	1.89	309689	1.89	down	down	correct
OSK.US	Oshkosh Corporation	20190429	80.27	80.93	79.78	80.54	512327	77.4247	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190429	24.23	24.29	24	24.01	379300	22.5204	down	down	correct
OVV.US	Ovintiv Inc	20190429	7.07	7.22	7.045	7.1	6361068	32.4793	up	up	correct
OXM.US	Oxford Industries Inc	20190429	84.3	85.36	82.7	83	182805	78.9749	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190429	60.06	60.6	59.59	60.13	9112831	55.1001	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190429	101.16	101.16	98.3	98.83	89991	90.0683	down	down	correct
PACK.US	Ranpak Holdings Corp	20190429	10.3	10.3	10.25	10.28	54524	10.28	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190429	46.49	46.85	46.05	46.22	456890	43.4293	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190429	26.72	26.72	25.96	26.37	1583610	26.37	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190429	14.48	14.54	14.418	14.5	20761	13.0356	up	down	incorrect
PAM.US	Pampa Energía S.A	20190429	20.52	21.22	20.22	20.3	860905	20.3	down	down	correct
PAR.US	PAR Technology Corporation	20190429	22	23.969	22	23.71	264506	23.4127	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190429	19.2	19.59	19.15	19.49	264019	19.49	up	up	correct
PAYC.US	Paycom Software Inc	20190429	201.08	202.6	196.09	198.04	760843	198.04	down	down	correct
PB.US	Prosperity Bancshares Inc	20190429	72.94	74.21	72.28	73.84	245341	68.2425	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190429	36.45	36.55	36.13	36.15	457628	30.4158	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190429	25.17	25.17	25.096	25.15	17993	20.9316	down	down	correct
PBF.US	PBF Energy Inc	20190429	33.19	33.54	32.66	33.5	1240963	32.0575	up	up	correct
PBFX.US	PBF Logistics LP	20190429	21.5	21.58	21.32	21.4	103772	16.1978	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190429	29.35	29.65	29.19	29.31	350316	29.31	down	down	correct
PBI.US	Pitney Bowes Inc	20190429	7.09	7.2	7.02	7.17	2001048	6.4227	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190429	15.51	15.555	15.36	15.37	9135776	12.1451	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190429	13.97	14.02	13.855	13.87	4058285	11.8389	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190429	6.88	6.88	6.73	6.81	87217	5.6962	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190429	24.68	24.75	24.6208	24.75	17591	21.5377	up	down	incorrect
PCF.US	High Income Securities Fund	20190429	8.73	8.76	8.71	8.72	35560	6.7479	down	down	correct
PCG.US	PG&E Corporation	20190429	23.4	23.8	23.272	23.42	6637120	23.42	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190429	23.33	23.5	23.3	23.44	292018	17.8907	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190429	9.2	9.2	9.1	9.1	53110	8.0012	down	down	correct
PCM.US	PCM Fund Inc	20190429	11.19	11.2	11.12	11.2	25755	8.8504	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190429	17.08	17.15	17.02	17.1	69381	13.8847	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190429	18.02	18.06	18.01	18.01	24732	16.7315	down	up	incorrect
PD.US	PagerDuty Inc	20190429	43.85	46.87	43.6	46.5	688409	46.5	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190429	31.28	31.32	31.17	31.3	102933	24.1013	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190429	20.97	21.02	20.63	20.63	811330	18.2182	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190429	2.61	2.63	2.52	2.54	36488	50.8	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190429	16.75	16.79	16.71	16.79	43023	13.6893	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190429	30.12	30.19	29.52	29.55	2796575	26.1947	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190429	58.76	58.99	58.367	58.7	1597859	53.4657	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190429	6.2	6.27	6.075	6.09	691162	4.9313	down	down	correct
PEN.US	Penumbra Inc	20190429	137.2	137.2	133.9	134.68	578763	134.68	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190429	16.96	16.96	16.8584	16.94	62837	14.1129	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190429	13.25	13.26	13.16	13.25	79507	11.2649
PFE.US	Pfizer Inc	20190429	39.97	40.02	39.59	39.59	22038880	33.7798	down	down	correct
PFGC.US	Performance Food Group Company	20190429	40.48	40.77	40.33	40.72	458295	40.72	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190429	11.63	11.63	11.5103	11.56	93727	8.9821	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190429	10.51	10.52	10.48	10.51	151701	8.1596
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190429	11.28	11.28	11.2035	11.25	12851	9.4369	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190429	27.28	27.47	26.89	26.95	214875	23.6762	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20190429	22.3	22.915	22.29	22.81	577286	22.1456	up	up	correct
PG.US	The Procter & Gamble Company	20190429	105.57	105.75	104.72	104.78	4787561	98.4764	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190429	12.31	12.55	12.26	12.44	65717	9.7721	up	up	correct
PGR.US	The Progressive Corporation	20190429	76.44	77.3048	76.4	77.11	2182965	69.5543	up	up	correct
PGRE.US	Paramount Group Inc	20190429	14.43	14.52	14.36	14.36	873583	13.1236	down	down	correct
PGTI.US	PGT Innovations Inc	20190429	14.44	14.69	14.4	14.58	710387	14.58	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190429	18.68	18.725	18.6616	18.725	7045	15.2047	up	up	correct
PH.US	Parker	20190429	189.28	190.5	182.275	183.47	1583143	175.1725	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190429	10.61	10.71	10.61	10.69	92048	8.8633	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20190429	41.6	41.6	41	41.16	1916721	37.8865	down	down	correct
PHI.US	PLDT Inc	20190429	23.25	23.3251	23.11	23.23	130871	19.6875	down	down	correct
PHK.US	PIMCO High Income Fund	20190429	7.71	7.78	7.68	7.75	418718	5.978	up	up	correct
PHM.US	PulteGroup Inc	20190429	31.43	31.5	31.17	31.33	3484542	30.305	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190429	9.38	9.38	9.28	9.29	81760	7.246	down	down	correct
PHX.US	PHX Minerals Inc	20190429	15.04	15.424	15.04	15.32	13097	14.6829	up	up	correct
PII.US	Polaris Inc	20190429	97.6	98.68	96.28	96.46	786987	90.122	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190429	4.6	4.6	4.55	4.55	222280	3.7265	down	down	correct
PINS.US	Pinterest Inc	20190429	30.77	34.41	29.86	34.26	25616724	34.26	up	up	correct
PIPR.US	Piper Sandler Companies	20190429	80	82	78.94	80.68	120600	73.8783	up	up	correct
PJT.US	PJT Partners Inc	20190429	42.88	43.38	42.81	43.24	82715	41.1998	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190429	31.9	32.28	31.835	31.92	1552445	28.5072	up	up	correct
PKD.US	Parker Drilling Company	20190429	0.12	0.12	0.12	0.12	8333	0.12
PKE.US	Park Aerospace Corp	20190429	16.53	16.71	16.37	16.59	56273	14.5563	up	up	correct
PKG.US	Packaging Corporation of America	20190429	99.51	99.78	98.22	98.91	648568	91.0033	down	up	incorrect
PKI.US	PerkinElmer Inc	20190429	94.46	95.635	93.995	94.96	1026848	94.3698	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190429	26.62	26.73	26.5304	26.58	42198	20.8084	down	down	correct
PKX.US	POSCO	20190429	55.2	55.68	55.18	55.52	118940	51.2992	up	up	correct
PLAN.US	Anaplan Inc	20190429	39.01	39.05	38.16	38.47	876864	38.47	down	down	correct
PLD.US	Prologis Inc	20190429	75.9	76.349	75.27	75.38	2180095	70.6436	down	down	correct
PLNT.US	Planet Fitness Inc	20190429	77	77.339	75.25	76.07	1460831	76.07	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190429	38.77	39.26	38.71	39.08	79751	36.1172	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190429	17.94	18.76	17.83	18.37	92733	15.4739	up	up	correct
PM.US	Philip Morris International Inc	20190429	84.67	85.295	84.3944	84.9	4416862	72.353	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190429	14.5	14.59	14.4569	14.51	50479	13.67	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190429	14.39	14.44	14.3732	14.43	46798	13.6318	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190429	7.47	7.52	7.4599	7.47	102829	6.5678
PMO.US	Putnam Municipal Opportunities Trust	20190429	12.25	12.34	12.22	12.23	93922	10.6617	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190429	21.08	21.16	21.05	21.07	282846	16.743	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190429	12.19	12.27	12.19	12.24	36090	11.3251	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190429	136.8	138.0842	136.18	137.01	1151875	126.0195	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190429	12.69	12.75	12.68	12.75	5628	11.8572	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190429	11.08	11.15	11.05	11.13	16401	10.5951	up	up	correct
PNM.US	PNM Resources Inc	20190429	45.58	45.64	45.25	45.53	247603	42.416	down	down	correct
PNR.US	Pentair plc	20190429	38.54	39.1	38.47	38.86	2326409	37.3319	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190429	94.96	94.975	93.78	94.37	772416	84.9197	down	up	incorrect
POLY.US	Plantronics Inc	20190429	51.19	53.22	51.06	52.85	335874	51.5446	up	up	correct
POR.US	Portland General Electric Company	20190429	52.03	52.15	51.57	51.72	742260	46.995	down	down	correct
POST.US	Post Holdings Inc	20190429	112.08	112.13	110.95	111.61	459979	111.61	down	down	correct
PPG.US	PPG Industries Inc	20190429	117.99	117.99	116.98	117.11	896819	111.9087	down	down	correct
PPL.US	PPL Corporation	20190429	30.78	30.84	30.47	30.57	4254822	26.2446	down	down	correct
PPT.US	Putnam Premier Income Trust	20190429	5.1	5.12	5.07	5.09	324069	4.1326	down	down	correct
PRA.US	ProAssurance Corporation	20190429	35.55	36.69	35.44	36.29	835855	34.3733	up	up	correct
PRG.US	PROG Holdings Inc	20190429	56.7666	57.1663	55.6275	56.317	743510	47.5051	down	down	correct
PRGO.US	Perrigo Company plc	20190429	51.22	51.86	50.97	51.41	1215857	48.7297	up	up	correct
PRI.US	Primerica Inc	20190429	127.99	131.48	127.99	130.54	175035	126.2545	up	up	correct
PRLB.US	Proto Labs Inc	20190429	105.57	111.42	105.14	110.76	194355	110.76	up	up	correct
PRMW.US	Primo Water Corporation	20190429	15.39	15.53	15.26	15.36	1015317	14.6863	down	down	correct
PRO.US	PROS Holdings Inc	20190429	50.61	53.29	50.53	51.6	1070705	51.6	up	up	correct
PRS.US	Prudential Financial Inc	20190429	26.05	26.13	25.99	26.05	37561	22.6037
PRT.US	PermRock Royalty Trust	20190429	8.67	8.82	8.67	8.71	17695	7.1595	up	up	correct
PRTY.US	Party City Holdco Inc	20190429	7.12	7.2	7.03	7.08	1620059	7.08	down	down	correct
PRU.US	Prudential Financial Inc	20190429	104.14	105.96	104	105.3	1764820	91.3483	up	down	incorrect
PSA.US	Public Storage	20190429	218.68	219.93	216.74	217.19	677813	198.2473	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190429	27.57	27.6585	27.44	27.56	19935	22.363	down	down	correct
PSO.US	Pearson plc	20190429	10.95	10.96	10.835	10.84	245959	10.0962	down	down	correct
PSTG.US	Pure Storage Inc	20190429	22.41	22.79	22.36	22.68	2029352	22.68	up	up	correct
PSX.US	Phillips 66	20190429	95.25	95.92	94.88	95.36	2651246	84.1097	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190429	50.57	50.62	49.91	50	242021	39.5735	down	down	correct
PTR.US	PetroChina Company Limited	20190429	63.6	63.875	63.04	63.67	87073	52.7759	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190429	17.77	17.92	17.74	17.84	266229	14.1378	up	down	incorrect
PUK.US	Prudential plc	20190429	45.17	45.56	45.1	45.39	214424	36.6394	up	up	correct
PUKPRA.US	PUKPRA	20190429	26.68	26.85	26.67	26.67	10715	23.3114	down	down	correct
PUMP.US	ProPetro Holding Corp	20190429	23.23	23.46	22.86	23.21	861106	23.21	down	down	correct
PVG.US	Pretium Resources Inc	20190429	7.55	7.6	7.38	7.51	1475898	7.51	down	down	correct
PVH.US	PVH Corp	20190429	130.56	131.58	129.94	130.64	738873	130.2886	up	up	correct
PVL.US	Permianville Royalty Trust	20190429	3.37	3.4	3.3401	3.4	230257	2.742	up	up	correct
PWR.US	Quanta Services Inc	20190429	40.65	40.74	40.35	40.53	553597	40.1322	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190429	165.12	167.36	164.3	165.75	1620947	154.7355	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190429	9.56	9.82	9.56	9.8	5790	9.1146	up	up	correct
PYS.US	PPlus Trust Series RRD	20190429	17.1	17.29	16.9538	17.09	11109	13.8916	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190429	20.1	20.1	20.1	20.1	100	18.4218
PZC.US	PIMCO California Municipal Income Fund III	20190429	10.48	10.58	10.48	10.57	15523	9.829	up	up	correct
PZN.US	Pzena Investment Management Inc	20190429	9.81	9.94	9.67	9.84	73227	8.7722	up	up	correct
QD.US	Qudian Inc	20190429	6.5	7.155	6.49	6.85	7046262	6.85	up	down	incorrect
QGEN.US	QIAGEN N.V	20190429	38.89	39.01	38.62	38.94	982451	38.94	up	up	correct
QSR.US	Restaurant Brands International Inc	20190429	64.41	65.99	63.7	65.5	6837857	59.5676	up	up	correct
QTWO.US	Q2 Holdings Inc	20190429	74.77	76.08	74.59	75.42	448302	75.42	up	up	correct
QUOT.US	Quotient Technology Inc	20190429	9.62	9.71	9.46	9.51	358004	9.51	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190429	24.3999	24.47	24.3	24.43	38766	20.5239	up	down	incorrect
R.US	Ryder System Inc	20190429	65.14	65.76	64.1941	65.49	739889	58.2543	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190429	21.99	22.1	21.99	22.08	86600	16.0192	up	up	correct
RACE.US	Ferrari N.V	20190429	134.57	136.005	134.155	135.52	691496	133.8267	up	down	incorrect
RAD.US	Rite Aid Corporation	20190429	9.04	9.1985	8.99	9.06	1201612	9.06	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190429	59.58	60.51	59.05	59.08	671431	59.08	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190429	34.69	34.7627	34.38	34.6	153320	33.0214	down	down	correct
RBC.US	Regal Beloit Corporation	20190429	83.67	85.09	83.1	84.9	206602	82.1991	up	down	incorrect
RC.US	Ready Capital Corporation	20190429	15.06	15.19	15.015	15.19	105643	11.2648	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190429	27	27.17	26.5	27.1	9928	23.0484	up	up	correct
RCI.US	Rogers Communications Inc	20190429	50.29	50.46	49.85	49.94	296493	44.4842	down	up	incorrect
RCL.US	Royal Caribbean Group	20190429	121.17	122.573	120.84	122.28	1618314	118.8202	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190429	9.53	9.56	9.43	9.47	198364	7.54	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190429	10.91	11.4299	10.42	10.49	105777	10.49	down	down	correct
RDN.US	Radian Group Inc	20190429	23.18	23.51	23.18	23.32	819800	22.1041	up	up	correct
RDS.US	B	20190429	63.96	64.45	63.8	64.41	968962	58.4751	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190429	41.12	41.26	40.91	41.18	144701	40.2121	up	up	correct
RE.US	Everest Re Group Ltd	20190429	231	233.14	231	231.31	193677	215.8702	up	down	incorrect
RELX.US	RELX PLC	20190429	22.73	22.79	22.7	22.74	211988	21.082	up	up	correct
RENN.US	Renren Inc	20190429	1.87	2.08	1.8266	1.96	584664	5.88	up	up	correct
RES.US	RPC Inc	20190429	10.67	10.88	10.6	10.63	1565007	10.5768	down	down	correct
REV.US	Revlon Inc	20190429	21.57	22.135	21.19	22.04	98432	22.04	up	up	correct
REVG.US	REV Group Inc	20190429	12.53	12.7593	12.3244	12.59	173878	12.2312	up	up	correct
REX.US	REX American Resources Corporation	20190429	84.66	86.3249	84.66	86.13	19881	86.13	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190429	37.25	37.36	37.08	37.19	375665	35.5249	down	down	correct
REZI.US	Resideo Technologies Inc	20190429	22.32	22.97	22.1694	22.8	1045848	22.8	up	up	correct
RF.US	Regions Financial Corporation	20190429	15.64	15.905	15.61	15.68	8853146	14.0946	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190429	13.46	13.49	13.29	13.32	53870	10.9281	down	down	correct
RFL.US	Rafael Holdings Inc	20190429	16.59	16.7	16.18	16.18	15819	16.18	down	down	correct
RFP.US	Resolute Forest Products Inc	20190429	7.74	7.88	7.66	7.83	252456	7.2572	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190429	150.98	151.8	150.71	151.07	345608	141.7612	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190429	57.33	57.61	56.34	56.63	114381	49.3056	down	down	correct
RGS.US	Regis Corporation	20190429	19.79	19.89	19.59	19.65	175220	19.65	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20190429	10.4916	10.4916	10.43	10.4784	5672	8.1026	down	down	correct
RH.US	RH	20190429	105.92	107.78	105.39	107.39	571623	107.39	up	up	correct
RHI.US	Robert Half International Inc	20190429	62.23	62.59	61.93	62.29	1468548	58.8663	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190429	81.56	82.03	80.15	80.19	169883	75.7154	down	down	correct
RIG.US	Transocean Ltd	20190429	8.83	8.84	8.65	8.8	12567730	8.8	down	down	correct
RIO.US	Rio Tinto Group	20190429	59.25	59.38	58.94	59.29	1712673	47.2532	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190429	16.86	16.92	16.8357	16.92	14722	11.805	up	up	correct
RJF.US	Raymond James Financial Inc	20190429	90.11	91.7	90.11	91.59	861662	58.5676	up	up	correct
RL.US	Ralph Lauren Corporation	20190429	130.98	132.13	130.53	132.09	648453	126.0332	up	up	correct
RLGY.US	Realogy Holdings Corp	20190429	13.1	13.25	12.83	13.05	2701035	12.7205	down	down	correct
RLI.US	RLI Corp	20190429	80	80	79.21	79.56	160638	74.5009	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20190429	18.5	18.74	18.395	18.43	939809	17.3039	down	down	correct
RM.US	Regional Management Corp	20190429	25.12	25.8	25.12	25.38	21406	24.6718	up	down	incorrect
RMD.US	ResMed Inc	20190429	103.74	104.07	102.64	103.07	549536	100.583	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190429	20.79	20.85	20.71	20.85	31135	17.8742	up	down	incorrect
RMO.US	Romeo Power Inc	20190429	9.74	9.74	9.74	9.74	100	9.74
RMT.US	Royce Micro	20190429	8.44	8.5	8.44	8.48	66112	6.8774	up	down	incorrect
RNG.US	RingCentral Inc	20190429	115.89	117	115.505	116.01	1107853	116.01	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190429	7.25	7.34	7.25	7.3	11110	7.3	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190429	20.6	20.7	20.58	20.6	73634	17.2877
RNR.US	RenaissanceRe Holdings Ltd	20190429	152.87	153.93	152.31	153.1	186633	149.6109	up	up	correct
ROG.US	Rogers Corporation	20190429	166.36	167.35	163.96	165.36	121717	165.36	down	down	correct
ROK.US	Rockwell Automation Inc	20190429	178.42	181.47	177.84	180.99	953753	171.7822	up	up	correct
ROL.US	Rollins Inc	20190429	39.11	39.18	38.695	38.9	1738774	25.2756	down	up	incorrect
ROP.US	Roper Technologies Inc	20190429	354.02	358.67	351.35	357.81	513491	353.0371	up	up	correct
RPM.US	RPM International Inc	20190429	60.35	61.23	60.2	60.66	412664	57.821	up	up	correct
RPT.US	RPT Realty	20190429	12.08	12.13	11.96	11.98	723234	10.6479	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190429	12.99	13.04	12.96	12.96	278498	10.8108	down	down	correct
RRC.US	Range Resources Corporation	20190429	9.2	9.54	9.14	9.39	7067956	9.2761	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190429	4.61	4.76	4.57	4.72	725308	4.5203	up	down	incorrect
RRX.US	Regal Beloit Corporation	20190429	83.67	85.09	83.1	84.9	206602	82.1991	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190429	91.5	91.94	90.68	91.7	395254	86.5057	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190429	21.86	21.86	21.86	21.86	0	16.6334
RSG.US	Republic Services Inc	20190429	81.61	82.4	81.27	82.11	1769339	78.5177	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190429	141	142.51	140.8629	142.12	3409300	83.5291	up	up	correct
RVI.US	Retail Value Inc	20190429	6.4348	6.4706	6.3839	6.4291	170789	-19.9545	down	down	correct
RVT.US	Royce Value Trust Inc	20190429	14.38	14.43	14.36	14.39	186242	11.4956	up	up	correct
RWT.US	Redwood Trust Inc	20190429	16.36	16.4	16.285	16.37	420201	13.4694	up	down	incorrect
RXN.US	Rexnord Corporation	20190429	28.78	29.23	28.65	29	681106	28.5654	up	up	correct
RY.US	Royal Bank of Canada	20190429	78.65	79.53	78.47	79.28	647549	71.6499	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190429	15.15	15.39	15.01	15.22	725518	15.0607	up	up	correct
RYB.US	RYB Education Inc	20190429	8.16	8.23	8	8.04	58959	8.04	down	down	correct
RYI.US	Ryerson Holding Corporation	20190429	8.52	8.675	8.48	8.65	43652	8.5934	up	up	correct
RYN.US	Rayonier Inc	20190429	31.94	31.94	31.36	31.53	425864	28.56	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190429	26.51	26.65	26.51	26.62	126862	22.6764	up	up	correct
SA.US	Seabridge Gold Inc	20190429	11.7	11.71	11.21	11.37	312228	11.37	down	down	correct
SAFE.US	Safehold Inc	20190429	25.8	26.075	25.52	25.64	47934	24.8425	down	up	incorrect
SAH.US	Sonic Automotive Inc	20190429	20.6	21.37	19.99	20.76	553314	20.0888	up	up	correct
SAIC.US	Science Applications International Corporation	20190429	73.99	74.48	73.285	73.43	328456	70.273	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190429	28.41	28.86	28.17	28.17	578286	28.17	down	down	correct
SAM.US	The Boston Beer Company Inc	20190429	304.6	308.03	302.14	304.09	174446	304.09	down	down	correct
SAN.US	Banco Santander S.A	20190429	4.95	5.02	4.94	5	15622833	4.8063	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190429	5.38	5.38	5.2	5.26	977582	5.26	down	down	correct
SAP.US	SAP SE	20190429	127.06	129.2	127.02	129.05	1894787	123.476	up	up	correct
SAR.US	Saratoga Investment Corp	20190429	24.85	25.24	24.6	25.08	39894	21	up	up	correct
SAVE.US	Spirit Airlines Inc	20190429	52.7	54.2868	52.7	53.79	1496292	53.79	up	up	correct
SB.US	Safe Bulkers Inc	20190429	1.64	1.94	1.62	1.89	771695	1.89	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190429	223.7	229.09	223.05	228.8	48833240	228.8	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190429	17.94	18.16	17.83	17.99	1394832	17.99	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190429	8.8	8.82	8.8	8.82	20538	8.1344	up	up	correct
SBOW.US	SilverBow Resources Inc	20190429	18.73	19.04	18.16	18.8	34983	18.8	up	up	correct
SBR.US	Sabine Royalty Trust	20190429	51.08	51.15	50.34	50.52	15734	41.1938	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190429	12.1	12.24	12.02	12.13	3144992	11.3254	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190429	4.03	4.045	3.79	3.81	3359890	3.4025	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190429	22.25	22.28	21.94	21.96	2130189	20.0843	down	down	correct
SCCO.US	Southern Copper Corporation	20190429	39.01	39.43	38.5901	38.87	748532	34.5874	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190429	13.41	13.4601	13.41	13.43	45031	9.8773	up	up	correct
SCE.US	PL	20190429	21.61	21.65	21.5301	21.64	89663	20.1935	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190429	45.12	46.08	45.045	45.9	5292166	44.0554	up	up	correct
SCI.US	Service Corporation International	20190429	42.64	42.655	41.97	42	1369214	40.1608	down	down	correct
SCL.US	Stepan Company	20190429	90.18	91.36	90.11	91.21	107541	88.5709	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190429	14.54	14.56	14.35	14.37	106014	11.043	down	down	correct
SCS.US	Steelcase Inc	20190429	16.95	17.23	16.94	17.12	352518	15.4993	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190429	15.06	15.28	14.87	14.93	88152	12.4036	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190429	7.084	7.4	7.084	7.19	12269	7.19	up	down	incorrect
SD.US	SandRidge Energy Inc	20190429	8.36	8.49	8.29	8.39	263069	8.39	up	up	correct
SDRL.US	Seadrill Limited	20190429	82	83.55	80.3	82.9	326104	82.9	up	up	correct
SE.US	Sea Limited	20190429	25.56	26.3	25.2	25.36	8093744	25.36	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190429	26.13	26.55	26.045	26.27	1587355	26.27	up	up	correct
SEDA.US	UN	20190429	0.16	0.16	0.15	0.155	2936900	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20190429	46.48	46.785	46.295	46.55	1105833	44.5921	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190429	14.56	14.73	14.44	14.56	583292	14.4084
SF.US	Stifel Financial Corp	20190429	58.63	59.49	58.595	59.05	881236	38.2477	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190429	24.21	24.33	24.2	24.33	15919	22.5302	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190429	11.14	11.47	11.1	11.4	68148	10.4633	up	up	correct
SFL.US	SFL Corporation Ltd	20190429	12.78	12.88	12.685	12.84	419821	9.9119	up	up	correct
SFUN.US	Fang Holdings Limited	20190429	1.51	1.55	1.48	1.52	311146	76	up	up	correct
SG.US	Sweetgreen Inc.	20190429	13.8	13.8	13.76	13.8	1183	13.8
SGU.US	Star Group L.P	20190429	9.58	9.63	9.53	9.53	55115	8.3148	down	down	correct
SHAK.US	Shake Shack Inc	20190429	61.9	62.245	61.44	61.88	516553	61.88	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190429	38.6	38.66	38.16	38.26	143343	35.2022	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190429	45.43	45.51	45.02	45.2	33058	36.6022	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190429	20.91	20.95	20.77	20.82	431131	14.9437	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190429	14.54	14.73	14.43	14.46	2125788	13.6936	down	down	correct
SHOP.US	Shopify Inc	20190429	225.33	228.7402	223.53	225.79	1940327	225.79	up	up	correct
SHW.US	The Sherwin	20190429	455.94	455.94	449.41	451.53	597576	147.0237	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190429	3.73	3.73	3.62	3.62	3553281	3.2435	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190429	22.59	23.14	22.45	22.89	1210119	21.5122	up	up	correct
SII.US	Sprott Inc	20190429	2.24	2.3	2.21	2.25	18963	20.6253	up	up	correct
SITC.US	SITE Centers Corp	20190429	13.43	13.505	13.275	13.3	713744	12.0715	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190429	67.69	68.65	67.38	67.9	384611	67.9	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190429	51.74	53.38	51.68	53.13	1493767	50.0943	up	up	correct
SJI.US	South Jersey Industries Inc	20190429	32.03	32.21	31.69	31.8	501810	28.0939	down	down	correct
SJM.US	The J. M. Smucker Company	20190429	122.49	122.87	121.77	122.06	573900	112.2567	down	down	correct
SJR.US	Shaw Communications Inc	20190429	19.88	20.195	19.88	20.06	291406	17.8206	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190429	4.68	4.735	4.58	4.63	73726	3.8067	down	down	correct
SJW.US	SJW Group	20190429	60.47	61.06	60.47	60.89	93400	57.704	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190429	23.59	23.79	23.5	23.7	360962	36.9363	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190429	18.72	18.8	18.42	18.43	1446627	15.7667	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190429	31.07	31.8085	31.07	31.63	1514194	31.63	up	up	correct
SKY.US	Skyline Champion Corporation	20190429	19.78	20.269	19.7	20.2	253780	20.2	up	up	correct
SLB.US	Schlumberger Limited	20190429	43.34	44.37	43.25	43.43	8927348	39.4878	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190429	16.52	16.675	16.31	16.58	957020	15.9718	up	down	incorrect
SLF.US	Sun Life Financial Inc	20190429	41.08	41.51	40.99	41.33	264996	37.1097	up	down	incorrect
SLG.US	SL Green Realty Corp	20190429	88.3719	88.7019	87.0119	87.1619	358568	73.2873	down	down	correct
SM.US	SM Energy Company	20190429	16.01	16.29	15.71	16.12	2023413	15.8063	up	up	correct
SMAR.US	Smartsheet Inc	20190429	42	42.2	41.63	41.87	1222925	41.87	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190429	7.22	7.33	7.22	7.29	717979	6.5136	up	up	correct
SMG.US	The Scotts Miracle	20190429	83.63	84.635	83.39	84.23	491898	78.307	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190429	13.78	13.86	13.47	13.83	9987	13.83	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190429	8.65	8.66	8.28	8.59	988705	108.8395	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190429	8.97	9.015	8.95	8.99	76112	124.1972	up	up	correct
SMP.US	Standard Motor Products Inc	20190429	51.48	52.11	51.26	51.79	48747	49.4612	up	up	correct
SNA.US	Snap	20190429	170.27	171.68	168.66	169.03	312573	157.3342	down	down	correct
SNAP.US	Snap Inc	20190429	11.1	11.29	11.06	11.22	21473820	11.22	up	up	correct
SNDR.US	Schneider National Inc	20190429	21.71	21.72	20.99	20.99	499089	18.6345	down	down	correct
SNN.US	Smith & Nephew plc	20190429	39.1	39.1	38.8	38.98	300695	37.1563	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190429	76.38	77.05	76.03	76.26	120387	59.104	down	down	correct
SNV.US	Synovus Financial Corp	20190429	36.44	37.24	36.3608	37.01	1670767	33.0607	up	up	correct
SNX.US	TD SYNNEX	20190429	107.32	108.4	106.73	107.66	180944	52.8931	up	up	correct
SO.US	The Southern Company	20190429	52.44	52.52	52.04	52.26	3315058	46.5384	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190429	18.6	18.65	17.91	18	562431	15.7552	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190429	24.98	25.01	24.91	25	48956	21.7883	up	up	correct
SOL.US	ReneSola Ltd	20190429	1.57	1.57	1.46	1.49	35612	1.49	down	down	correct
SON.US	Sonoco Products Company	20190429	63.04	63.27	62.65	62.98	514099	57.9304	down	up	incorrect
SONY.US	Sony Group Corporation	20190429	49.99	50.5	49.71	50.25	1198108	49.7515	up	up	correct
SOR.US	Source Capital Inc	20190429	37.02	37.2	36.9955	37.17	7804	31.4448	up	up	correct
SOS.US	SOS Limited	20190429	0.83	0.906	0.83	0.89	4424	8.9	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190429	9.87	9.87	9.86	9.86	100400	9.86	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190429	61.41	62.83	61.41	62.65	305126	58.3154	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190429	10.27	10.27	10.23	10.24	30547	10.24	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190429	13.55	13.58	13.5415	13.57	16846	10.3337	up	up	correct
SPG.US	Simon Property Group Inc	20190429	178.92	179.9	175.56	175.75	1183043	150.9277	down	up	incorrect
SPGI.US	S&P Global Inc	20190429	220.18	220.92	219.465	219.7	1016097	214.6774	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190429	23.25	23.4	23.11	23.21	165569	17.767	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190429	14	14.05	13.98	14.01	43100	13.5736	up	up	correct
SPNT.US	SiriusPoint Ltd	20190429	11.26	11.5	11.26	11.42	442650	11.42	up	up	correct
SPOT.US	Spotify Technology S.A	20190429	144.4	145.46	134.2101	138.14	6689595	138.14	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190429	87.33	88.47	87.13	87.17	699613	86.5664	down	down	correct
SPXC.US	SPX Corporation	20190429	36.63	37.05	36.63	36.8	131207	36.8	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190429	15.76	15.82	15.73	15.82	59644	13.5888	up	up	correct
SQ.US	Square Inc	20190429	71.54	73.87	71.5	72.72	8627261	72.72	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190429	35.9486	36.0578	35.3827	35.7401	934446	32.9141	down	down	correct
SQNS.US	Sequans Communications S.A	20190429	1.13	1.14	1.09	1.09	20248	4.36	down	down	correct
SR.US	Spire Inc	20190429	82.55	82.95	82.52	82.85	119478	75.0944	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190429	41.05	41.14	40.49	40.51	834758	34.6338	down	down	correct
SRE.US	Sempra	20190429	126.9	127.16	125.16	125.8	3089950	114.9254	down	up	incorrect
SRG.US	Seritage Growth Properties	20190429	44.7	45.42	44.69	44.77	111585	44.77	up	up	correct
SRI.US	Stoneridge Inc	20190429	31.52	31.71	31.39	31.6	101467	31.6	up	up	correct
SRL.US	Scully Royalty Ltd	20190429	8.95	9.5	8.95	9.49	20241	219.6759	up	up	correct
SRLP.US	Sprague Resources LP	20190429	19.17	19.6	19.01	19.55	72333	13.4146	up	up	correct
SRT.US	StarTek Inc	20190429	6.46	7.04	6.46	6.97	34753	6.97	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190429	10.41	10.45	10.3403	10.45	8752	32.9591	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190429	61.85	63.85	61.8	63.43	500455	61.6931	up	up	correct
SSL.US	Sasol Limited	20190429	33.13	33.32	33.04	33.16	101439	33.16	up	up	correct
SSTK.US	Shutterstock Inc	20190429	41.77	42.21	40.68	41.12	281427	40.1767	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20190429	50.16	50.49	49.95	50.07	530208	50.07	down	down	correct
STAG.US	STAG Industrial Inc	20190429	28.99	29.12	28.59	28.64	860607	25.494	down	down	correct
STAR.US	PI	20190429	24.9262	25.05	24.9262	25.05	3869	20.3737	up	up	correct
STC.US	Stewart Information Services Corporation	20190429	42.57	43.56	42.52	42.58	216517	39.3813	up	up	correct
STE.US	STERIS plc	20190429	129.44	130.85	128.84	130.33	575288	127.1657	up	up	correct
STG.US	Sunlands Technology Group	20190429	2.98	3.02	2.96	2.96	48922	37	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190429	21.66	21.85	21.5	21.52	71013	17.6226	down	down	correct
STL.US	Sterling Bancorp	20190429	21.1	21.57	21	21.44	2512354	20.5173	up	up	correct
STLA.US	Stellantis N.V	20190429	14.4855	14.674	14.4855	14.6269	1996928	11.0516	up	up	correct
STM.US	STMicroelectronics N.V	20190429	17.97	18.095	17.8979	17.97	2323218	17.5912
STN.US	Stantec Inc	20190429	24.87	25.03	24.84	24.97	67854	23.8712	up	up	correct
STNG.US	Scorpio Tankers Inc	20190429	25.58	26.5	25.36	26.47	1152308	24.8566	up	up	correct
STON.US	StoneMor Inc	20190429	3.55	3.67	3.55	3.67	10901	3.67	up	up	correct
STOR.US	STORE Capital Corporation	20190429	33.19	33.285	32.93	33.04	1352092	29.3621	down	down	correct
STT.US	State Street Corporation	20190429	67.27	68.87	67.1417	68.4	2136364	63.3151	up	up	correct
STWD.US	Starwood Property Trust Inc	20190429	22.96	23.09	22.91	22.94	1402500	18.0146	down	down	correct
STZ.US	Constellation Brands Inc	20190429	212.36	213.3448	210.68	212.54	1078610	203.8591	up	up	correct
SU.US	Suncor Energy Inc	20190429	32.85	33.255	32.63	33.13	1995382	29.6556	up	down	incorrect
SUI.US	Sun Communities Inc	20190429	122.01	123.12	121.14	121.62	505062	115.2651	down	down	correct
SUM.US	Summit Materials Inc	20190429	17.02	17.1499	16.74	16.84	1506647	16.84	down	down	correct
SUN.US	Sunoco LP	20190429	30.82	30.95	30.6	30.71	202341	23.0096	down	down	correct
SUP.US	Superior Industries International Inc	20190429	5.12	5.23	5.1	5.13	251575	5.001	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190429	5.02	5.17	4.89	5	1076497	4.7736	down	down	correct
SUZ.US	Suzano S.A	20190429	21.7	21.78	21.47	21.58	88516	10.79	down	down	correct
SWCH.US	Switch Inc	20190429	11.15	11.22	10.78	10.87	2091138	10.5887	down	down	correct
SWI.US	SolarWinds Corporation	20190429	19.01	19.36	18.83	19.15	487342	18.7037	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190429	147.08	148.18	146.58	147.32	967854	140.3419	up	up	correct
SWM.US	Schweitzer	20190429	36.19	36.34	35.84	36.28	150968	31.7686	up	up	correct
SWN.US	Southwestern Energy Company	20190429	4.14	4.19	4.03	4.12	17921577	4.12	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190429	82.38	83.15	82.21	82.91	146415	76.1302	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190429	7.64	7.678	7.64	7.64	3412	6.5763
SXC.US	SunCoke Energy Inc	20190429	8.36	8.66	8.26	8.64	672790	7.7583	up	up	correct
SXI.US	Standex International Corporation	20190429	74.51	75.855	74.51	75.6	100377	73.0506	up	up	correct
SXT.US	Sensient Technologies Corporation	20190429	70.42	71.09	70.18	70.23	246578	65.8597	down	down	correct
SYF.US	Synchrony Financial	20190429	34.43	34.72	34.29	34.41	3205947	31.9248	down	down	correct
SYK.US	Stryker Corporation	20190429	187.83	188.16	185.95	187.29	897984	182.2229	down	up	incorrect
SYY.US	Sysco Corporation	20190429	69.18	69.83	69.0052	69.72	2194849	65.2978	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190429	16.4	16.5	16.34	16.5	27058	51.8719	up	down	incorrect
TAC.US	TransAlta Corporation	20190429	6.75	6.77	6.66	6.68	129768	6.3878	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190429	18.42	18.48	18.33	18.39	1568900	17.9653	down	down	correct
TAL.US	TAL Education Group	20190429	38.5	39.15	38.39	38.67	3623580	38.67	up	up	correct
TALO.US	Talos Energy Inc	20190429	28.5	29.9168	28.3	29.66	188249	29.66	up	up	correct
TAP.US	Molson Coors Beverage Company	20190429	63.72	64.09	63.57	63.88	2163272	60.3735	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190429	108.56	109.42	106.67	108.37	50756	108.37	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190429	25.42	25.5266	25.42	25.52	97405	22.4985	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190429	25.61	25.73	25.5901	25.725	86899	22.6094	up	up	correct
TBI.US	TrueBlue Inc	20190429	25.5	25.75	25.29	25.52	290274	25.52	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190429	31.8	31.86	31.8	31.86	423	31.86	up	up	correct
TCN.US	Tricon Capital Group Inc	20190429	7.81	7.81	7.81	7.81	0	7.1702
TCS.US	The Container Store Group Inc	20190429	8.37	8.775	8.2949	8.67	171475	8.1046	up	up	correct
TD.US	The Toronto	20190429	56.12	56.78	56.06	56.65	741676	50.8859	up	up	correct
TDC.US	Teradata Corporation	20190429	45.71	46.13	45.6	46.02	683010	46.02	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190429	20.7	20.73	20.5	20.55	58348	12.8042	down	down	correct
TDG.US	TransDigm Group Incorporated	20190429	482.08	484.95	481.405	482.57	252906	430.9372	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190429	25.2858	25.289	25.2	25.21	12839	21.9451	down	down	correct
TDOC.US	Teladoc Health Inc	20190429	57.84	59.6435	57	59.19	2871037	59.19	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190429	31.75	32.33	31.75	32.08	929690	29.4299	up	up	correct
TDW.US	Tidewater Inc	20190429	22.97	23.44	22.97	23.2	125634	23.1736	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190429	249	252	247.91	250.91	283698	250.91	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190429	20.24	20.287	20.22	20.23	7400	16.4948	down	up	incorrect
TECK.US	Teck Resources Limited	20190429	23.55	23.71	23.305	23.65	1584698	23.0472	up	up	correct
TEF.US	Telefónica S.A	20190429	8.32	8.35	8.26	8.3	3782928	6.5429	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190429	10.06	10.11	10.04	10.04	91263	8.0261	down	down	correct
TEL.US	TE Connectivity Ltd	20190429	94.73	94.91	93.68	94.21	1704600	89.6404	down	down	correct
TEN.US	Tenneco Inc	20190429	22.85	23.48	22.4	22.41	1344048	22.41	down	down	correct
TEO.US	Telecom Argentina S.A	20190429	13.48	13.48	13.065	13.13	221166	11.0862	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190429	15.39	15.72	15.29	15.61	9869836	15.61	up	up	correct
TEX.US	Terex Corporation	20190429	32.98	33.3	32.85	33.19	810894	32.289	up	up	correct
TFC.US	Truist Financial Corporation	20190429	50.77	51.755	50.7	51.3	4976435	46.3783	up	up	correct
TFX.US	Teleflex Incorporated	20190429	282.36	283.35	278.96	280.58	252237	277.6237	down	down	correct
TG.US	Tredegar Corporation	20190429	18.02	18.46	17.81	18.43	109449	12.0903	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190429	9.91	9.99	9.725	9.76	65502	9.6847	down	up	incorrect
TGI.US	Triumph Group Inc	20190429	23.94	24.105	23.86	23.98	290080	23.8013	up	up	correct
TGNA.US	TEGNA Inc	20190429	15.9	15.95	15.765	15.88	1184198	15.0512	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190429	14.86	15.1	14.7	14.98	166226	12.3051	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190429	9.98	10.14	9.67	9.84	671054	9.4844	down	down	correct
TGT.US	Target Corporation	20190429	78.42	78.48	76.97	77.8	9097003	73.5491	down	down	correct
THC.US	Tenet Healthcare Corporation	20190429	24.19	24.3	23.56	23.79	1400365	23.79	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190429	119.79	120.64	119.59	119.83	166574	110.8145	up	up	correct
THO.US	Thor Industries Inc	20190429	66.84	67.74	66.64	67.16	482841	63.8039	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190429	17.11	17.11	17	17.01	237658	14.2102	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190429	25.81	26	25.77	25.85	79512	25.85	up	up	correct
THS.US	TreeHouse Foods Inc	20190429	65.9	67.88	65.57	65.78	703197	65.78	down	down	correct
THW.US	Tekla World Healthcare Fund	20190429	12.44	12.4889	12.37	12.41	225605	9.675	down	down	correct
TIMB.US	W	20190429	14.88	14.95	14.79	14.83	546153	14.1261	down	down	correct
TISI.US	Team Inc	20190429	17.25	17.29	17.01	17.19	151814	17.19	down	down	correct
TJX.US	The TJX Companies Inc	20190429	54.98	55.18	54.76	54.78	4540504	53.1031	down	down	correct
TK.US	Teekay Corporation	20190429	3.76	4.0321	3.68	3.9	1078915	3.9	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190429	5.27	5.3	5.21	5.23	193075	4.5625	down	down	correct
TKR.US	The Timken Company	20190429	47.98	48.38	47.715	48.14	658597	45.5478	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190429	27.36	27.42	26.94	27.03	225446	23.5414	down	down	correct
TLYS.US	Tilly's Inc	20190429	11.81	12.1	11.81	12	151935	9.3835	up	up	correct
TM.US	Toyota Motor Corporation	20190429	123.78	124	123.62	123.81	97755	116.3869	up	up	correct
TME.US	Tencent Music Entertainment Group	20190429	17.43	17.865	17.37	17.8	2208244	17.8	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190429	18.89	19.24	18.82	18.96	1039671	18.96	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190429	273.96	275.21	271.69	272.52	940430	270.8065	down	down	correct
TMST.US	TimkenSteel Corporation	20190429	10.21	10.5	10.21	10.46	158509	10.46	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190429	49.15	49.405	48.75	49.11	413024	49.11	down	up	incorrect
TNC.US	Tennant Company	20190429	66.32	68.57	66.32	68.5	139369	66.1632	up	down	incorrect
TNET.US	TriNet Group Inc	20190429	61.26	62.05	60.94	61.75	480931	61.75	up	up	correct
TNK.US	Teekay Tankers Ltd	20190429	1.07	1.09	1.05	1.08	288585	8.64	up	up	correct
TNL.US	Travel + Leisure Co	20190429	42.99	43.49	42.49	43.33	362867	39.0964	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190429	3.23	3.31	3.22	3.29	43270	15.1265	up	up	correct
TOL.US	Toll Brothers Inc	20190429	37.51	37.75	37.14	37.58	1355892	36.4418	up	up	correct
TPB.US	Turning Point Brands Inc	20190429	41.52	42.02	41.325	41.55	185700	40.8301	up	up	correct
TPC.US	Tutor Perini Corporation	20190429	19.63	19.81	19.59	19.7	242274	19.0155	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190429	13.14	13.14	12.71	12.78	3286953	12.78	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190429	840.16	854	813.6871	822	19714	783.4097	down	down	correct
TPR.US	Tapestry Inc	20190429	31.56	32.35	31.56	32.33	4843072	30.2356	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190429	14.14	14.19	14.06	14.09	119473	10.4019	down	down	correct
TPX.US	Tempur Sealy International Inc	20190429	61.68	62.31	61.3	62.12	2825232	15.4061	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190429	18.75	18.86	18.75	18.82	14183	15.3277	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190429	38.5146	38.5922	37.5922	37.6602	83273	35.4682	down	down	correct
TRC.US	Tejon Ranch Co	20190429	17.42	17.5688	17.37	17.44	39035	17.44	up	up	correct
TREC.US	Trecora Resources	20190429	9.1	9.39	9.1	9.31	61190	9.31	up	up	correct
TREX.US	Trex Company Inc	20190429	76.36	76.945	75.87	76.53	1077690	38.265	up	up	correct
TRGP.US	Targa Resources Corp	20190429	40.73	41.85	40.66	41.56	3715799	36.7422	up	up	correct
TRI.US	Thomson Reuters Corporation	20190429	60.97	61.21	60.51	61.15	231421	58.0544	up	down	incorrect
TRN.US	Trinity Industries Inc	20190429	21.59	21.77	21.5	21.55	1341148	19.7462	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190429	44.29	44.545	44.04	44.31	184809	41.9156	up	up	correct
TROX.US	Tronox Holdings plc	20190429	14.88	14.88	14.43	14.66	1321677	13.7171	down	down	correct
TRP.US	TC Energy Corporation	20190429	47.69	47.91	47.38	47.7	1139710	41.1651	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190429	1.51	1.535	1.485	1.51	2214590	15.1
TRTN.US	Triton International Limited	20190429	32.73	32.875	32.49	32.77	527355	28.1754	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190429	19.8	19.89	19.775	19.83	162702	13.8193	up	up	correct
TRU.US	TransUnion	20190429	69.59	70.21	69.49	70.04	1649800	69.3619	up	up	correct
TRV.US	The Travelers Companies Inc	20190429	140.5	141.94	140.415	141.46	983793	132.3732	up	up	correct
TS.US	Tenaris S.A	20190429	27.63	27.925	27.585	27.85	1495979	24.9058	up	up	correct
TSE.US	Trinseo S.A	20190429	46.05	46.75	45.89	46.28	213355	42.1225	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190429	5.52	5.54	5.5	5.52	127093	4.9116
TSLX.US	Sixth Street Specialty Lending Inc	20190429	20.15	20.16	20.1	20.15	298794	14.2087
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190429	43.85	43.92	43.575	43.83	9272099	40.8699	down	down	correct
TSN.US	Tyson Foods Inc	20190429	74.02	74.49	73.68	74.2	1601572	69.6435	up	up	correct
TSQ.US	Townsquare Media Inc	20190429	5.88	5.88	5.77	5.83	12849	5.5473	down	down	correct
TT.US	Trane Technologies plc	20190429	118.3	121.85	118.05	120.46	4320844	89.3762	up	down	incorrect
TTC.US	The Toro Company	20190429	73.22	73.41	72.79	73.37	227768	70.9372	up	up	correct
TTE.US	TotalEnergies SE	20190429	54.17	54.78	54.09	54.7	2624079	46.0195	up	up	correct
TTI.US	TETRA Technologies Inc	20190429	2.41	2.475	2.38	2.45	342162	2.45	up	up	correct
TTM.US	Tata Motors Limited	20190429	15.66	15.69	15.54	15.6	630747	15.6	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190429	15.15	15.26	15.15	15.25	18125	51.1494	up	up	correct
TU.US	TELUS Corporation	20190429	9.1875	9.195	9.135	9.1375	562078	15.487	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190429	23.2	23.8	22.26	22.45	360199	22.45	down	down	correct
TUP.US	Tupperware Brands Corporation	20190429	23.73	24.16	23.68	23.79	732489	23.0737	up	up	correct
TV.US	Grupo Televisa S.A.B	20190429	10.56	10.62	10.19	10.2	1264091	10.034	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190429	25.65	25.9288	25.56	25.56	15625	23.7411	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190429	25.41	25.41	25.1408	25.17	6556	23.5886	down	down	correct
TWI.US	Titan International Inc	20190429	6.9	7.09	6.86	7.03	194266	6.9797	up	down	incorrect
TWLO.US	Twilio Inc	20190429	135.9	137.4	134.34	135.99	3666530	135.99	up	up	correct
TWN.US	The Taiwan Fund Inc	20190429	18.21	18.3	18.09	18.29	13052	13.8571	up	up	correct
TWO.US	Two Harbors Investment Corp	20190429	13.8	13.84	13.76	13.8	2457838	10.7259
TWTR.US	Twitter Inc	20190429	38.63	39.97	38.63	39.78	19679980	39.78	up	up	correct
TX.US	Ternium S.A	20190429	24.9	25.02	24.53	24.85	199024	22.022	down	down	correct
TXT.US	Textron Inc	20190429	53.65	54	53.34	53.49	998158	53.2426	down	up	incorrect
TY.US	Tri	20190429	27.1	27.24	27.1	27.23	42173	24.4515	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190429	23.43	23.57	23.36	23.57	80292	80.7351	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190429	227.12	228.765	225.57	228.49	288274	228.49	up	up	correct
UA.US	Under Armour Inc	20190429	20.44	20.69	20.43	20.56	1447447	20.56	up	up	correct
UAA.US	Under Armour Inc	20190429	22.88	23.09	22.77	22.86	3028294	22.86	down	up	incorrect
UAN.US	CVR Partners LP	20190429	3.55	3.6	3.47	3.6	174422	31.129	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190429	21.99	22.12	21.87	21.94	80098	19.4345	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190429	17.2519	17.44	17.24	17.44	7073	15.3571	up	up	correct
UBS.US	UBS Group AG	20190429	13.42	13.55	13.41	13.53	2705384	11.7838	up	up	correct
UDR.US	UDR Inc	20190429	44.93	45.07	44.36	44.39	744364	40.8179	down	down	correct
UE.US	Urban Edge Properties	20190429	18.67	18.87	18.6	18.6	492928	16.5149	down	down	correct
UFI.US	Unifi Inc	20190429	20.02	20.17	19.79	20.1	84930	20.1	up	up	correct
UFS.US	Domtar Corporation	20190429	48.64	48.81	48.17	48.65	393636	45.9892	up	up	correct
UGI.US	UGI Corporation	20190429	53.61	53.78	53.31	53.51	492957	48.8272	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190429	91.61	91.65	91.15	91.5	24726	91.5	down	down	correct
UGP.US	Ultrapar Participações S.A	20190429	5.28	5.35	5.25	5.32	932614	5.0065	up	down	incorrect
UHS.US	Universal Health Services Inc	20190429	128.45	129.3	125	127.21	863587	125.8318	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190429	78.84	80.72	78.11	80.31	71104	72.6954	up	up	correct
UI.US	Ubiquiti Inc	20190429	167.98	170.69	167.29	169.42	328547	166.0252	up	up	correct
UIS.US	Unisys Corporation	20190429	11	11.12	10.97	11.04	457914	11.04	up	up	correct
UL.US	Unilever PLC	20190429	59.54	59.805	59.45	59.69	958277	54.4783	up	up	correct
UMC.US	United Microelectronics Corporation	20190429	2.18	2.18	2.16	2.17	382260	1.9192	down	down	correct
UMH.US	UMH Properties Inc	20190429	14.08	14.38	14.08	14.15	149761	12.43	up	down	incorrect
UNF.US	UniFirst Corporation	20190429	156.81	159.31	156.81	157.84	92134	155.8679	up	up	correct
UNFI.US	United Natural Foods Inc	20190429	12.39	12.75	12.39	12.7	1284773	12.7	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190429	237.4	238.06	234.16	237.45	5345317	227.4	up	up	correct
UNM.US	Unum Group	20190429	36.7	37.11	36.43	36.96	2881672	32.6106	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190429	25.99	26.03	25.8878	25.98	15611	22.0936	down	down	correct
UNP.US	Union Pacific Corporation	20190429	177.07	177.75	176.32	176.41	1836407	166.6383	down	down	correct
UNVR.US	Univar Solutions Inc	20190429	22.19	22.67	22.16	22.47	1564257	22.47	up	up	correct
UPS.US	United Parcel Service Inc	20190429	104.01	104.97	103.02	104.84	4551027	96.7955	up	up	correct
URI.US	United Rentals Inc	20190429	141.05	142.15	140.2777	140.94	845123	140.94	down	down	correct
USA.US	Liberty All	20190429	6.32	6.3499	6.26	6.29	742278	4.8953	down	down	correct
USAC.US	USA Compression Partners LP	20190429	17.2	17.37	16.95	17.3	257978	12.3391	up	up	correct
USB.US	U.S. Bancorp	20190429	52.45	53.325	52.34	53	5613071	48.5007	up	up	correct
USDP.US	USD Partners LP	20190429	11.12	11.16	11.09	11.13	70584	8.0799	up	up	correct
USFD.US	US Foods Holding Corp	20190429	35.91	36.415	35.87	36.31	2475700	36.31	up	up	correct
USM.US	United States Cellular Corporation	20190429	47.99	48.72	47.71	48.63	258696	48.63	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190429	83.06	83.99	82.21	83.52	148118	83.52	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190429	117.39	118.29	114.8	116.09	94667	113.3588	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190429	6.88	7.06	6.8	6.99	119098	6.99	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190429	24.68	24.75	24.6391	24.75	108806	20.3638	up	up	correct
UTI.US	Universal Technical Institute Inc	20190429	3.403	3.43	3.38	3.42	31606	3.42	up	down	incorrect
UTL.US	Unitil Corporation	20190429	56.87	56.87	56.13	56.41	46852	51.8101	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190429	29.52	30.125	29.52	29.68	211663	27.1073	up	up	correct
UVV.US	Universal Corporation	20190429	52.83	53.62	52.69	53.11	172133	45.742	up	up	correct
V.US	Visa Inc	20190429	163.21	164.5	163.1	164.15	10003560	161.3978	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190429	105.69	108.23	105.07	107.34	290909	104.6699	up	up	correct
VALE.US	Vale S.A.	20190429	12.85	12.88	12.685	12.78	11890150	10.1344	down	down	correct
VAPO.US	Vapotherm Inc	20190429	18.07	18.07	17.81	17.81	7083	17.81	down	down	correct
VATE.US	Innovate Corp	20190429	2.25	2.34	2.21	2.21	378772	2.21	down	down	correct
VBF.US	Invesco Bond Fund	20190429	18.45	18.5	18.38	18.43	18154	15.7208	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190429	12.41	13.17	12.41	12.41	0	10.336
VCRA.US	Vocera Communications Inc	20190429	32.39	32.5055	30.95	31.91	473859	31.91	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190429	12.3	12.31	12.27	12.31	43773	10.97	up	up	correct
VEC.US	Vectrus Inc	20190429	40.34	40.76	39.54	40.28	128281	40.28	down	down	correct
VEDL.US	Vedanta Limited	20190429	9.71	9.74	9.665	9.73	224658	8.0473	up	down	incorrect
VEEV.US	Veeva Systems Inc	20190429	140	142.21	140	141.55	1128144	141.55	up	up	correct
VER.US	VEREIT Inc	20190429	8.27	8.32	8.19	8.19	3544434	35.6724	down	down	correct
VET.US	Vermilion Energy Inc	20190429	25.95	25.96	25.63	25.73	214777	22.4005	down	up	incorrect
VFC.US	V.F. Corporation	20190429	94.25	94.89	93.86	94.49	1571222	88.2435	up	up	correct
VGI.US	Virtus Global Multi	20190429	12.4	12.44	12.3701	12.41	20462	9.7208	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190429	12.23	12.2335	12.18	12.22	132568	10.7434	down	up	incorrect
VGR.US	Vector Group Ltd	20190429	9.2095	9.2952	9.0476	9.1143	922423	7.2671	down	down	correct
VHC.US	VirnetX Holding Corp	20190429	6.05	6.46	6.01	6.44	294634	5.5239	up	up	correct
VHI.US	Valhi Inc	20190429	2.62	2.6814	2.53	2.67	184206	29.6793	up	down	incorrect
VICI.US	VICI Properties Inc	20190429	22.79	22.81	22.535	22.6	2149375	19.5362	down	down	correct
VIIX.US	VelocityShares VIX Short	20190429	10.78	10.87	10.69	10.85	98265	54.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190429	8	8.2	7.9834	8.12	4624000	8.12	up	up	correct
VIV.US	Telefônica Brasil S.A	20190429	11.91	11.92	11.77	11.78	878548	9.6105	down	down	correct
VKQ.US	Invesco Municipal Trust	20190429	11.92	11.93	11.87	11.93	120412	10.4898	up	up	correct
VLO.US	Valero Energy Corporation	20190429	90.2	90.42	89.12	89.6	2661834	77.234	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190429	8.94	9.23	8.93	9.01	346254	9.01	up	up	correct
VLT.US	Invesco High Income Trust II	20190429	14.61	14.625	14.6	14.6	9291	11.6303	down	down	correct
VMC.US	Vulcan Materials Company	20190429	123.26	123.65	122.13	123.06	1402388	119.9151	down	up	incorrect
VMI.US	Valmont Industries Inc	20190429	132.63	135.8	132.415	134.88	181171	130.5773	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190429	11.79	11.8007	11.75	11.8	154052	10.3784	up	up	correct
VNCE.US	Vince Holding Corp	20190429	12.89	13.29	12.83	13.17	25568	13.17	up	up	correct
VNE.US	Veoneer Inc	20190429	21.65	23.19	21.52	22.21	4098380	22.21	up	up	correct
VNO.US	Vornado Realty Trust	20190429	69.58	69.94	68.6	68.7	944111	58.0826	down	up	incorrect
VNTR.US	Venator Materials PLC	20190429	6.34	6.35	6.06	6.15	639252	6.15	down	down	correct
VOC.US	VOC Energy Trust	20190429	6.46	6.4645	6.16	6.4401	41198	4.8709	down	down	correct
VOYA.US	Voya Financial Inc	20190429	54.66	55.41	54.62	54.9	1209181	53.5541	up	up	correct
VPG.US	Vishay Precision Group Inc	20190429	37.67	38.04	37.5	37.86	28542	37.86	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190429	12.47	12.54	12.45	12.53	45725	11.0656	up	up	correct
VRS.US	Verso Corporation	20190429	22.78	22.84	22.48	22.81	162443	17.227	up	up	correct
VRT.US	Vertiv Holdings Co	20190429	10.063	10.1	10.063	10.1	326000	10.0907	up	down	incorrect
VRTV.US	Veritiv Corporation	20190429	28.16	28.7	28.02	28.43	41552	28.43	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190429	19.56	19.65	19.46	19.52	692602	18.4547	down	down	correct
VST.US	Vistra Corp	20190429	27.07	27.15	26.9	27.05	2567225	25.041	down	down	correct
VSTO.US	Vista Outdoor Inc	20190429	8.77	9.0199	8.7625	8.93	738087	8.93	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190429	11.17	11.22	11.17	11.19	198997	9.0696	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190429	12.88	12.96	12.86	12.93	51539	11.5142	up	up	correct
VTOL.US	Bristow Group Inc	20190429	8.95	9.04	8.64	8.95	16838	26.85
VTR.US	Ventas Inc	20190429	60.57	60.92	59.77	59.9	1543031	53.1107	down	down	correct
VVI.US	Viad Corp	20190429	61.05	61.21	60.7118	61.02	119777	60.5457	down	down	correct
VVR.US	Invesco Senior Income Trust	20190429	4.3	4.33	4.3	4.31	369387	3.5755	up	up	correct
VVV.US	Valvoline Inc	20190429	18.4	18.48	18.28	18.36	1887408	17.4442	down	down	correct
VZ.US	Verizon Communications Inc	20190429	56.75	57.17	56.71	56.84	13984965	51.0255	up	up	correct
W.US	Wayfair Inc	20190429	155	162.38	154.05	161.54	2530403	161.54	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190429	73.18	74.48	72.26	73.82	2077805	72.5388	up	up	correct
WAL.US	Western Alliance Bancorporation	20190429	47.78	48.8	47.78	48.53	785913	46.3048	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190429	25.96	26.18	25.96	26.15	4527	22.438	up	down	incorrect
WAT.US	Waters Corporation	20190429	214.47	215.25	211.75	212.12	456986	212.12	down	down	correct
WBK.US	Westpac Banking Corporation	20190429	19.44	19.575	19.42	19.55	263268	17.1504	up	down	incorrect
WBS.US	Webster Financial Corporation	20190429	53.14	54.3	53.14	53.92	353428	48.5088	up	up	correct
WBT.US	Welbilt Inc	20190429	17.04	17.1	16.83	16.85	633116	16.85	down	down	correct
WCC.US	WESCO International Inc	20190429	57.06	57.5	56.98	57.13	374089	57.13	up	up	correct
WCN.US	Waste Connections Inc	20190429	92.14	92.35	91.47	92.23	461149	90.3728	up	up	correct
WD.US	Walker & Dunlop Inc	20190429	54.69	55.65	54.67	54.97	143214	51.8075	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190429	13.23	13.24	13.23	13.23	21674	11.3456
WEC.US	WEC Energy Group Inc	20190429	77.45	77.46	76.75	76.94	1201837	71.2208	down	down	correct
WEI.US	Weidai Ltd	20190429	10.0232	10.0232	9.9	9.9	2446	9.9	down	down	correct
WELL.US	Welltower Inc	20190429	74.33	74.54	72.9	72.99	1123840	65.3709	down	down	correct
WES.US	Western Midstream Partners LP	20190429	33.37	33.4228	33.04	33.3	520306	25.2759	down	down	correct
WEX.US	WEX Inc	20190429	208.67	210.43	208.45	209.38	272245	209.38	up	down	incorrect
WF.US	Woori Financial Group Inc	20190429	36.0527	36.158	35.9	35.9	8820	32.3872	down	down	correct
WFC.US	Wells Fargo & Company	20190429	47.97	48.79	47.96	48.27	16918706	44.4124	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190429	50.35	50.35	50.35	50.35	2800	48.8471
WGO.US	Winnebago Industries Inc	20190429	36.49	36.89	36.14	36.15	338115	35.3122	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190429	55.02	55.78	54.52	55.25	944400	53.0809	up	up	correct
WHD.US	Cactus Inc	20190429	36.57	36.94	36.16	36.62	589638	35.6611	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190429	32.5	33.45	32.5	32.77	76847	26.4726	up	down	incorrect
WHR.US	Whirlpool Corporation	20190429	137.22	140	136.57	138.56	709609	127.3659	up	up	correct
WIA.US	Western Asset Inflation	20190429	11.13	11.15	11.11	11.12	50475	9.0461	down	down	correct
WIT.US	Wipro Limited	20190429	4.51	4.53	4.49	4.53	636622	4.5039	up	up	correct
WIW.US	Western Asset Inflation	20190429	10.77	10.87	10.74	10.85	233487	9.5199	up	up	correct
WK.US	Workiva Inc	20190429	52.62	52.82	52.06	52.26	235689	52.26	down	down	correct
WLK.US	Westlake Chemical Corporation	20190429	72.25	72.84	71.35	71.5	566813	68.4341	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190429	22.6	22.6349	22.43	22.43	24887	17.8587	down	down	correct
WM.US	Waste Management Inc	20190429	105.9	106.71	105.9	106.45	1294711	101.4217	up	up	correct
WMB.US	The Williams Companies Inc	20190429	28.46	28.49	28.28	28.29	3664546	23.3606	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190429	10.59	10.63	10.52	10.55	215299	8.6848	down	down	correct
WMK.US	Weis Markets Inc	20190429	41.27	42.19	41.27	42.14	80904	39.1892	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20190429	27.89	28.05	27.64	28.05	258884	26.5837	up	up	correct
WMT.US	Walmart Inc	20190429	101.88	102	100.78	101.56	6380005	96.8955	down	down	correct
WNC.US	Wabash National Corporation	20190429	14.66	14.98	14.615	14.78	367320	13.9029	up	up	correct
WNS.US	WNS (Holdings) Limited	20190429	56.22	57.16	56.105	56.66	105580	56.66	up	up	correct
WOLF.US	Wolfspeed Inc	20190429	65.45	66.445	65.005	65.74	1478613	65.74	up	up	correct
WOR.US	Worthington Industries Inc	20190429	39.74	40.22	39.65	40.15	164927	37.6227	up	up	correct
WOW.US	WideOpenWest Inc	20190429	8.28	8.48	8.19	8.27	205953	8.27	down	down	correct
WPC.US	W. P. Carey Inc	20190429	78.72	78.89	77.95	78	581363	67.5375	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20190429	22.06	22.1	21.42	21.55	2394152	20.807	down	up	incorrect
WPP.US	WPP plc	20190429	62.77	62.81	61.96	62.09	165212	52.8008	down	down	correct
WRB.US	W. R. Berkley Corporation	20190429	60.77	61.25	60.6393	60.74	363967	57.3524	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190429	28.27	28.56	28.13	28.19	484938	24.9161	down	down	correct
WRI.US	Weingarten Realty Investors	20190429	29.33	29.46	28.86	28.96	681054	25.2033	down	down	correct
WRK.US	WestRock Company	20190429	37.06	37.29	36.65	37.05	3588869	33.999	down	up	incorrect
WSM.US	Williams	20190429	56.16	56.925	55.97	56.75	794380	53.6986	up	up	correct
WSO.US	Watsco Inc	20190429	159.58	160.12	158.1	158.26	213819	145.3138	down	down	correct
WSR.US	Whitestone REIT	20190429	12.7	13.01	12.63	12.67	553063	10.6152	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190429	123.16	123.81	121.71	122.31	368114	121.3972	down	down	correct
WTI.US	W&T Offshore Inc	20190429	6.37	6.4249	6.29	6.35	2222819	6.35	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190429	942.71	947.21	937.95	937.95	10078	936.0109	down	down	correct
WTRG.US	Essential Utilities Inc	20190429	38.57	38.64	38.18	38.22	1223335	36.0041	down	down	correct
WTRU.US	Aqua America Inc	20190429	54.2	54.25	53.84	53.9	356000	47.3728	down	down	correct
WTS.US	Watts Water Technologies Inc	20190429	85.35	86.2	84.68	85.76	138433	83.7381	up	up	correct
WTTR.US	Select Energy Services Inc	20190429	11.94	12.03	11.76	11.99	510669	11.99	up	up	correct
WU.US	The Western Union Company	20190429	19.69	19.74	19.33	19.41	5861600	17.4069	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190429	84	84	81.92	82.48	2665355	80.4124	down	down	correct
WWW.US	Wolverine World Wide Inc	20190429	36.22	37.23	36.22	36.99	1682538	35.6604	up	up	correct
WY.US	Weyerhaeuser Company	20190429	27.19	27.25	26.4	26.46	4587419	24.2086	down	down	correct
X.US	United States Steel Corporation	20190429	15.75	15.84	15.56	15.8	8312072	15.4999	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190429	8.59	8.5999	8.54	8.54	20378	6.3894	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190429	21.6	21.79	21.38	21.39	472533	20.0257	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190429	4.45	4.54	4.42	4.45	112569	3.8674
XOM.US	Exxon Mobil Corporation	20190429	80.12	80.38	79.66	79.97	10023670	67.3162	down	down	correct
XPO.US	XPO Logistics Inc	20190429	67.9184	68.1083	65.2696	66.7889	2305482	38.876	down	up	incorrect
XPRO.US	Frank’s International NV	20190429	35.64	36.42	35.64	36.3	76900	36.3	up	up	correct
XYF.US	X Financial	20190429	4.88	5.1489	4.88	5.07	24081	15.21	up	up	correct
XYL.US	Xylem Inc	20190429	83.36	84.15	83.2	83.82	495791	81.1845	up	up	correct
Y.US	Alleghany Corporation	20190429	652.61	654	647.29	648.94	64255	635.1098	down	down	correct
YELP.US	Yelp Inc	20190429	39.65	40.23	39.645	40.06	1205850	40.06	up	up	correct
YETI.US	YETI Holdings Inc	20190429	35.21	36.59	34.55	35.5	1895910	35.5	up	up	correct
YEXT.US	Yext Inc	20190429	20.7	21.6829	20.7	21.45	787934	21.45	up	up	correct
YPF.US	YPF Sociedad Anónima	20190429	13.25	13.325	13.02	13.22	1223982	13.1182	down	down	correct
YRD.US	Yiren Digital Ltd	20190429	15.3	15.77	15.3	15.4	89194	15.4	up	up	correct
YUM.US	Yum! Brands Inc	20190429	104.15	104.15	103.2	103.8	1473360	98.9581	down	down	correct
YUMC.US	Yum China Holdings Inc	20190429	45	45.11	44.36	44.75	3414400	43.7966	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190429	122.7	123.65	120.03	120.83	2117174	118.4551	down	down	correct
ZEN.US	Zendesk Inc	20190429	86.44	87.725	86	87.55	2065088	87.55	up	up	correct
ZEPP.US	Zepp Health Corporation	20190429	9.88	10.24	9.86	10.12	642860	10.12	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190429	42.93	43.07	41.58	41.75	30468	41.3722	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190429	19.97	20	19.91	19.92	1219101	19.5401	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190429	10.9	10.92	10.88	10.89	74724	8.4598	down	down	correct
ZTS.US	Zoetis Inc	20190429	102.7	103.17	100.88	101.26	3445053	99.859	down	down	correct
ZUO.US	Zuora Inc	20190429	21.41	22.37	21.41	22.11	2141948	22.11	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190429	28.78	29.23	28.65	29	681100	28.5427	up	up	correct
ZYME.US	Zymeworks Inc	20190429	17.2	18.5	17.16	18.28	286156	18.28	up	down	incorrect