CollectAI

close-nyse_stocks

2019/05/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190509	75.67	77.055	74.85	77	1717541	75.5819	up	up	correct
AA.US	Alcoa Corporation	20190509	24.4	24.9	23.88	24.81	2633776	24.7559	up	up	correct
AAIC.US	PC	20190509	23.45	23.51	23.45	23.47	2874	17.6387	up	up	correct
AAP.US	Advance Auto Parts Inc	20190509	157.32	160.01	156.18	159.89	883568	156.028	up	up	correct
AAT.US	American Assets Trust Inc	20190509	45.21	45.57	44.71	45.31	182663	41.7692	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190509	28.6	29.06	28.25	28.99	233492	23.3672	up	up	correct
ABB.US	ABB Ltd	20190509	18.85	19.06	18.8	19	2036395	17.6894	up	up	correct
ABBV.US	AbbVie Inc	20190509	77.51	78.13	76.73	77.91	3792357	68.389	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190509	77.73	79.79	77.17	79.18	1773996	75.5202	up	down	incorrect
ABEV.US	Ambev S.A	20190509	4.46	4.5	4.4	4.42	26688439	4.0199	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190509	78.98	80.45	78.335	80.26	124218	80.26	up	up	correct
ABM.US	ABM Industries Incorporated	20190509	37.68	38.31	37.32	38.18	229165	36.3472	up	up	correct
ABT.US	Abbott Laboratories	20190509	75.66	76.48	74.88	76.42	3736727	73.5175	up	up	correct
AC.US	Associated Capital Group Inc	20190509	39.9061	39.9061	39.04	39.77	2409	38.9495	down	down	correct
ACA.US	Arcosa Inc	20190509	35.92	36.35	35.13	36.06	159248	35.6663	up	up	correct
ACC.US	American Campus Communities Inc	20190509	45.97	46.58	45.44	45.92	630301	40.7024	down	down	correct
ACCO.US	ACCO Brands Corporation	20190509	8.26	8.58	8.24	8.55	409226	7.7883	up	up	correct
ACEL.US	WS	20190509	10.33	10.35	10.33	10.33	202030	8.9278
ACH.US	Aluminum Corporation of China Limited	20190509	8.5	8.64	8.3	8.47	81956	8.47	down	up	incorrect
ACM.US	AECOM	20190509	33.78	34.28	33.53	33.86	1480469	33.86	up	up	correct
ACN.US	Accenture plc	20190509	172.1	174.58	171.39	174.46	2044771	168.8816	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190509	14.76	14.855	14.69	14.81	189951	11.2951	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190509	23.91	24.49	23.64	24.3	63386	16.5929	up	up	correct
ADM.US	Archer	20190509	42.1	42.71	42.07	42.56	2454064	39.1552	up	up	correct
ADNT.US	Adient plc	20190509	21.28	21.44	20.06	21.25	3060800	21.25	down	down	correct
ADT.US	ADT Inc	20190509	6.11	6.39	5.89	6.35	3721752	5.5723	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190509	14.89	14.98	14.82	14.92	206600	11.0964	up	up	correct
AEE.US	Ameren Corporation	20190509	71.39	72.29	71.25	71.9	1602546	66.9418	up	up	correct
AEG.US	Aegon N.V	20190509	4.85	4.865	4.77	4.84	2573709	4.2085	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190509	40.9	41.35	40.59	40.73	1261135	38.862	down	down	correct
AENZ.US	Aenza S.A.A	20190509	3.52	3.64	3.43	3.55	60029	3.55	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190509	22.28	22.63	22.1	22.45	4551213	20.7313	up	up	correct
AER.US	AerCap Holdings N.V	20190509	49.87	50.075	49.15	49.77	944082	49.77	down	down	correct
AES.US	The AES Corporation	20190509	15.95	16.27	15.87	16.12	12445730	14.9702	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190509	13.01	13.0299	12.97	13.01	53923	12.0755
AFG.US	American Financial Group Inc	20190509	101.2	102.2499	101.16	101.9	208931	75.4915	up	up	correct
AFGB.US	American Financial Group Inc	20190509	26.11	26.15	26.05	26.135	9609	23.0825	up	up	correct
AFI.US	Armstrong Flooring Inc	20190509	11.57	11.89	11.55	11.71	259136	11.71	up	up	correct
AFL.US	Aflac Incorporated	20190509	49.9	50.575	49.9	50.49	3091519	47.2115	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190509	15.17	15.2258	15	15.02	114344	12.3847	down	down	correct
AG.US	First Majestic Silver Corp	20190509	5.92	6.06	5.83	6	3527026	5.9933	up	up	correct
AGCO.US	AGCO Corporation	20190509	71.91	73.12	71.11	72.88	610035	69.4897	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190509	9.38	9.38	9.34	9.36	63453	7.6707	down	down	correct
AGI.US	Alamos Gold Inc	20190509	4.49	4.69	4.48	4.58	2517881	4.4559	up	up	correct
AGO.US	Assured Guaranty Ltd	20190509	45.8	46.5	45.7	46.29	576322	43.8702	up	up	correct
AGR.US	Avangrid Inc	20190509	49	49.49	48.85	49.07	562783	44.4961	up	up	correct
AGRO.US	Adecoagro S.A	20190509	6.79	6.93	6.62	6.89	267429	6.89	up	up	correct
AGS.US	PlayAGS Inc	20190509	23.08	23.08	19.65	21.07	1283606	21.07	down	down	correct
AGX.US	Argan Inc	20190509	47.77	48.27	47.71	48.13	30096	43.5232	up	up	correct
AHT.US	PI	20190509	23.1613	23.26	23.06	23.22	3747	20.4622	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190509	24.05	24.125	24.05	24.125	1470	19.9222	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190509	14.85	14.85	14.74	14.78	61903	12.0976	down	down	correct
AIG.US	PA	20190509	25.81	25.95	25.71	25.79	73110	22.2301	down	down	correct
AIN.US	Albany International Corp	20190509	75.55	76.64	74.795	76.51	156618	74.1002	up	up	correct
AIR.US	AAR Corp	20190509	33.43	33.76	33.01	33.67	94478	33.3649	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190509	57.27	57.4425	56.41	57.2	91863	54.3491	down	down	correct
AIV.US	Apartment Investment and Management Company	20190509	5.2738	5.3222	5.2587	5.3158	996014	4.8047	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190509	24.25	24.25	24.0622	24.0622	300	20.9344	down	down	correct
AIZ.US	Assurant Inc	20190509	95.52	96.01	94.63	95.62	604450	90.9762	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190509	82.19	82.59	81.39	82.22	869485	78.6186	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190509	37.61	38.13	37.38	37.89	522841	34.143	up	up	correct
AJX.US	Great Ajax Corp	20190509	14.1	14.1522	14	14.08	30326	11.3543	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190509	25.55	25.6	25.5	25.57	6035	21.2347	up	up	correct
AKO.US	B	20190509	20.78	21.11	20.78	20.99	13429	18.3725	up	up	correct
AKR.US	Acadia Realty Trust	20190509	28.13	28.3	27.84	28.19	283839	26.156	up	up	correct
AL.US	PA	20190509	26.2	26.2	25.95	25.95	16363	21.9705	down	down	correct
ALB.US	Albemarle Corporation	20190509	71.54	73.1098	69.01	72.61	3164515	69.7004	up	up	correct
ALC.US	Alcon AG	20190509	59.64	61.12	59.53	60.69	1956314	60.5141	up	up	correct
ALE.US	ALLETE Inc	20190509	80.92	81.45	80.33	81.14	136848	73.4362	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190509	23.8	24.24	23.655	23.91	318428	22.3219	up	up	correct
ALG.US	Alamo Group Inc	20190509	103.62	105.97	102.305	104.5	46018	103.3718	up	up	correct
ALIN.US	PE	20190509	20	20	19.3125	19.45	21577	15.5683	down	down	correct
ALK.US	Alaska Air Group Inc	20190509	60.21	60.4	59.46	60.3	1097452	58.9831	up	up	correct
ALL.US	The Allstate Corporation	20190509	94.68	95.09	93.983	94.39	2007672	88.6927	down	down	correct
ALLE.US	Allegion plc	20190509	99.07	100.3	98.53	100.1	861223	97.0825	up	up	correct
ALLY.US	PA	20190509	26.37	26.41	26.3599	26.4	150483	26.4	up	down	incorrect
ALP.US	PQ	20190509	26.24	26.24	26.07	26.07	14173	22.9007	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190509	44.92	45.19	44.17	45.13	923100	43.0244	up	up	correct
ALV.US	Autoliv Inc	20190509	73.93	74.29	72.78	73.91	874238	69.7284	down	down	correct
ALX.US	Alexander's Inc	20190509	380.68	382.96	377.79	382.96	4025	327.096	up	up	correct
AM.US	Antero Midstream Corporation	20190509	12.26	12.41	12.05	12.24	2703831	8.1739	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190509	18.48	18.96	18.41	18.89	286456	18.89	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190509	13.79	13.9	13.02	13.63	5898098	12.7709	down	up	incorrect
AMCR.US	Amcor plc	20190509	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190509	84.44	85.6	83.96	85.45	608025	83.8922	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190509	92.12	94.51	91.57	94.33	802828	92.8636	up	down	incorrect
AMH.US	PH	20190509	25.1437	25.15	25.03	25.05	47777	21.3374	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190509	51.27	52.14	50.75	51.69	321468	51.69	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190509	13.98	14.15	13.4801	14.14	5530	13.1154	up	up	correct
AMP.US	Ameriprise Financial Inc	20190509	140.75	142.985	140.24	142.83	761514	134.8845	up	up	correct
AMPY.US	Amplify Energy Corp	20190509	10.31	10.49	10.01	10.42	151209	10.42	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190509	58.78	59.6	58.46	59.53	138004	59.53	up	up	correct
AMRC.US	Ameresco Inc	20190509	15.11	15.49	15.085	15.4	107740	15.4	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190509	11.76	12.05	10.58	11.04	2711251	11.04	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190509	191.71	192.92	190.09	192.52	1240377	182.8495	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190509	13.64	14.05	13.3	13.96	3591272	12.9568	up	up	correct
AN.US	AutoNation Inc	20190509	40.1	40.38	39.45	40.1	863158	40.1
ANET.US	Arista Networks Inc	20190509	263.33	268.69	259.5	267.43	4396216	66.8575	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190509	27.8	28.73	27.72	28.46	1860592	27.008	up	up	correct
ANH.US	PC	20190509	25.1021	25.13	25.1021	25.115	2300	21.5444	up	up	correct
ANTM.US	Anthem Inc	20190509	261.6	267.89	260.35	266.05	1471222	257.0652	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190509	8.26	8.31	8.165	8.27	220361	6.7404	up	up	correct
AON.US	Aon plc	20190509	176.34	177.26	174.85	176.51	639864	172.7368	up	up	correct
AOS.US	A. O. Smith Corporation	20190509	49.87	50.54	49.21	50.47	1391376	48.1328	up	up	correct
AP.US	Ampco	20190509	3.21	3.2604	3.12	3.17	24650	3.17	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190509	27.22	27.25	26.5	27.03	599627	21.2048	down	down	correct
APD.US	Air Products and Chemicals Inc	20190509	203	205.06	200.65	204.44	1271196	193.8107	up	up	correct
APH.US	Amphenol Corporation	20190509	93.5	94.82	92.825	94.26	3407210	45.8915	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190509	16.22	16.55	16.15	16.38	1886909	15.3327	up	up	correct
APO.US	PB	20190509	25.5	25.55	25.5	25.55	27884	21.6801	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190509	0.9	0.915	0.83	0.8812	192801	13.218	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190509	15.94	15.956	15.66	15.88	181941	12.7853	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190509	11.29	11.37	11.22	11.34	372728	10.1782	up	up	correct
AQNA.US	AQNA	20190509	26.53	26.63	26.45	26.56	721299	22.6516	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190509	13.38	13.51	13.11	13.34	509873	13.34	down	down	correct
AR.US	Antero Resources Corporation	20190509	7.91	8.06	7.81	8	4320640	8	up	up	correct
ARC.US	ARC Document Solutions Inc	20190509	2.22	2.22	2.05	2.14	130646	2.0304	down	down	correct
ARCH.US	Arch Resources Inc	20190509	95.04	96.58	93.8855	95.72	176455	92.859	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190509	6.84	6.98	6.81	6.83	495782	6.4066	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190509	15.19	15.21	15.12	15.19	70364	12.0855
ARE.US	Alexandria Real Estate Equities Inc	20190509	139.38	141.11	138.47	140.8	543560	131.9178	up	up	correct
ARES.US	Ares Management Corporation	20190509	25.16	25.485	24.87	25.43	926533	22.9578	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190509	25.659	25.66	25.5996	25.5996	3327	21.5073	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190509	75.38	75.525	74.89	75.12	164486	70.2102	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190509	18.15	18.56	18.01	18.53	17152456	13.8206	up	up	correct
ARL.US	American Realty Investors Inc	20190509	13.43	13.43	13.08	13.08	2855	13.08	down	down	correct
ARLO.US	Arlo Technologies Inc	20190509	3.89	4.01	3.84	3.99	641128	3.99	up	down	incorrect
ARMK.US	Aramark	20190509	30.05	31.77	29.68	31.35	6930578	30.2375	up	down	incorrect
AROC.US	Archrock Inc	20190509	9.79	9.9	9.61	9.76	829495	8.1127	down	down	correct
ARW.US	Arrow Electronics Inc	20190509	70.68	71.14	69.79	70.82	781760	70.82	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190509	9.43	9.51	9.37	9.41	26979	9.3827	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190509	7.61	7.6817	7.5	7.61	144323	7.5477
ASG.US	Liberty All	20190509	5.66	5.68	5.6	5.65	141853	4.441	down	down	correct
ASGN.US	ASGN Incorporated	20190509	59.65	60.22	58.89	59.75	124489	59.75	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190509	75.65	76.18	75.1	76.01	1137519	73.1108	up	down	incorrect
ASIX.US	AdvanSix Inc	20190509	29.93	30.1111	29.02	29.45	131239	29.3734	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20190509	4.65	4.73	4.45	4.7	243434	4.7	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190509	161.66	164.58	159.21	163.18	58513	154.1931	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190509	4.38	4.39	4.28	4.36	411486	3.9458	down	down	correct
ATCO.US	PI	20190509	24.79	24.88	24.75	24.75	22348	20.2216	down	down	correct
ATEN.US	A10 Networks Inc	20190509	6.36	6.52	6.349	6.4	516092	6.3807	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190509	43.98	44.79	43.5	44.62	473047	44.62	up	up	correct
ATHM.US	Autohome Inc	20190509	104.51	106.215	100.58	105.39	1440348	103.5213	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190509	23.45	23.86	23.21	23.81	977676	23.81	up	up	correct
ATKR.US	Atkore Inc	20190509	25.19	25.8	24.865	25.71	276272	25.71	up	up	correct
ATO.US	Atmos Energy Corporation	20190509	100.9	101.76	100.23	100.7	627347	95.0924	down	down	correct
ATR.US	AptarGroup Inc	20190509	113.38	113.79	112.76	113	259340	109.7346	down	down	correct
ATTO.US	Atento S.A	20190509	3.51	3.53	3.41	3.41	98167	17.1424	down	down	correct
ATUS.US	Altice USA Inc	20190509	24.13	24.57	23.68	24.55	3600621	24.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20190509	11.75	11.815	11.58	11.72	2506668	11.3549	down	down	correct
AUD.US	Audacy Inc	20190509	6.51	6.8	6.47	6.72	1062658	6.4973	up	up	correct
AUST.US	Austin Gold Corp.	20190509	16.41	16.42	16.39	16.39	5900	16.39	down	up	incorrect
AUY.US	Yamana Gold Inc	20190509	2.07	2.09	2.03	2.03	8863085	1.9464	down	down	correct
AVA.US	Avista Corporation	20190509	42.28	42.65	42.2	42.55	374914	38.2284	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190509	7.67	7.7	7.46	7.65	46184	6.6544	down	down	correct
AVB.US	AvalonBay Communities Inc	20190509	196.35	198.73	195.62	198.53	571967	183.4043	up	up	correct
AVD.US	American Vanguard Corporation	20190509	15.95	16.02	15.0705	15.17	109543	14.9979	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190509	14.98	14.99	14.84	14.99	95191	11.3422	up	up	correct
AVLR.US	Avalara Inc	20190509	73.02	73.5	70.84	72.97	900497	72.2832	down	down	correct
AVNS.US	Avanos Medical Inc	20190509	43.04	44.13	43.0001	44.04	300004	44.04	up	down	incorrect
AVNT.US	Avient Corporation	20190509	26.77	27.2	26.56	26.95	633816	25.2009	up	up	correct
AVY.US	Avery Dennison Corporation	20190509	105.34	106.085	104.45	105.54	645046	100.6872	up	up	correct
AVYA.US	Avaya Holdings Corp	20190509	16.61	16.68	15.33	15.37	6214057	15.37	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190509	11.65	11.67	11.5901	11.63	162570	9.7487	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190509	86.41	87.37	86.31	87.28	422100	85.2626	up	down	incorrect
AWK.US	American Water Works Company Inc	20190509	105.9	106.465	105.38	106.28	536417	101.8105	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190509	5.87	5.8794	5.81	5.86	233460	4.6698	down	down	correct
AWR.US	American States Water Company	20190509	70.53	71.365	70.06	70.91	116570	67.8975	up	down	incorrect
AX.US	Axos Financial Inc	20190509	29.79	30.03	29.5428	30	272984	30	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190509	12.39	12.39	11.87	12.19	2087925	12.19	down	down	correct
AXP.US	American Express Company	20190509	116.15	117.29	115.38	117.26	3219563	113.0883	up	up	correct
AXR.US	AMREP Corporation	20190509	5.47	5.5	5.47	5.48	4608	5.48	up	up	correct
AXS.US	PE	20190509	24.4	24.49	24.33	24.47	47203	21.3226	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190509	25.58	26.107	25.51	25.98	2862300	25.98	up	down	incorrect
AYI.US	Acuity Brands Inc	20190509	143.75	143.92	141.07	143.2	302529	141.6865	down	down	correct
AYX.US	Alteryx Inc	20190509	86.61	89.11	85.07	88.85	1245703	88.85	up	down	incorrect
AZO.US	AutoZone Inc	20190509	1000.48	1008.1	994.42	1004.48	238835	1004.48	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190509	11	11.1	10.72	11.09	9807	11.09	up	up	correct
AZUL.US	Azul S.A	20190509	27.71	28.68	27.36	28.55	513741	28.55	up	up	correct
AZZ.US	AZZ Inc	20190509	47.33	48.52	47.33	48.12	122389	46.165	up	up	correct
B.US	Barnes Group Inc	20190509	55.28	56.73	55.1	56.51	275137	54.4608	up	up	correct
BA.US	The Boeing Company	20190509	354.76	355.65	347.47	354.13	6075156	347.8226	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190509	175.43	180.695	173.07	179.04	22727750	179.04	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190509	14.07	14.4028	14.0418	14.15	38843	12.9081	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190509	59.43	60.37	59.43	60.26	1155327	57.7156	up	up	correct
BAK.US	Braskem S.A	20190509	21.41	22.8799	20.4	20.56	1284571	17.5238	down	down	correct
BALY.US	Bally's Corporation	20190509	30.14	30.92	29.7889	30.55	193807	30.55	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190509	46.4596	46.8269	45.4272	45.9732	2258395	29.6641	down	down	correct
BANC.US	PE	20190509	26.25	26.35	26.25	26.35	6519	21.8698	up	up	correct
BAP.US	Credicorp Ltd	20190509	223.93	226.18	220.59	225.23	204508	198.618	up	up	correct
BAX.US	Baxter International Inc	20190509	75.87	76.24	75.01	76	2376428	73.5122	up	up	correct
BB.US	BlackBerry Limited	20190509	8.89	8.93	8.7	8.84	3160434	8.84	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190509	8.65	9.18	8.5	9.07	1514488	8.7841	up	up	correct
BBD.US	Banco Bradesco S.A	20190509	7.281	7.3471	7.1529	7.281	11790526	6.3364
BBDC.US	Barings BDC Inc	20190509	9.92	9.99	9.85	9.94	170276	8.1814	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190509	7.6587	7.6587	7.6587	7.6587	583	6.7742
BBK.US	BlackRock Municipal Bond Trust	20190509	14.56	14.59	14.53	14.55	36729	13.2456	down	up	incorrect
BBL.US	BHP Group	20190509	45.11	45.675	45	45.55	1010009	37.6191	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190509	23.1	23.1	22.97	23	105657	19.8401	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190509	39.1	39.19	38.08	38.14	22024	37.4613	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190509	5.72	5.785	5.68	5.76	3570608	5.1815	up	up	correct
BBW.US	Build	20190509	5.06	5.06	4.835	4.92	300344	4.6332	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190509	19.4772	19.6267	19.1378	19.5984	3052033	18.1087	up	up	correct
BBY.US	Best Buy Co. Inc	20190509	72.81	72.95	70.75	72.29	3433296	67.2061	down	down	correct
BC.US	PC	20190509	25.56	25.68	25.55	25.56	31171	22.3172
BCC.US	Boise Cascade Company	20190509	26.49	27.21	26.15	27	345437	22.9088	up	down	incorrect
BCE.US	BCE Inc	20190509	44.41	44.52	44.075	44.48	667151	38.1417	up	down	incorrect
BCH.US	Banco de Chile	20190509	28.42	28.88	28.14	28.67	282165	26.4503	up	up	correct
BCO.US	The Brink's Company	20190509	76.56	77.94	75.76	77.86	178699	75.6708	up	up	correct
BCS.US	Barclays PLC	20190509	8.14	8.23	8.115	8.21	2132211	7.6148	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190509	7.77	7.82	7.72	7.79	204244	6.5983	up	up	correct
BDC.US	Belden Inc	20190509	60.02	60.935	58.575	60.82	305899	60.098	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190509	8.66	8.6899	8.62	8.68	402019	6.9073	up	up	correct
BDN.US	Brandywine Realty Trust	20190509	14.93	14.945	14.69	14.87	3527298	12.7637	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190509	224.96	231.51	222.5	229.8	2916925	221.6143	up	up	correct
BE.US	Bloom Energy Corporation	20190509	13.24	13.91	12.96	13.7	1249351	13.7	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190509	11.36	11.36	10.9	11.22	47892	7.2416	down	down	correct
BEN.US	Franklin Resources Inc	20190509	33.45	33.76	33.08	33.73	2975261	30.2928	up	up	correct
BERY.US	Berry Global Group Inc	20190509	51.15	51.3	50.21	51.07	2266849	51.07	down	down	correct
BEST.US	BEST Inc	20190509	5.89	5.97	5.8	5.91	802500	5.91	up	up	correct
BF.US	B	20190509	52.91	52.91	52	52.31	868216	51.3511	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190509	129.69	131.27	128.74	131.05	180200	131.05	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190509	14.02	14.07	14.02	14.04	105700	12.3783	up	down	incorrect
BFS.US	Saul Centers Inc	20190509	54.24	54.56	53.6	54.12	41458	47.3137	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190509	13.08	13.12	13.05	13.05	68810	11.8209	down	down	correct
BG.US	Bunge Limited	20190509	53.08	54.12	53.04	53.17	1512300	48.3654	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190509	18.55	18.6	18.4	18.45	86295	14.4032	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190509	9.27	9.37	9.2	9.24	39927	2.2561	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190509	11.85	11.8699	11.69	11.79	104336	9.7269	down	down	correct
BGS.US	B&G Foods Inc	20190509	21.54	22.0278	21.36	21.93	1031208	17.9601	up	up	correct
BGSF.US	BGSF Inc	20190509	21.3	22.4951	19.75	21.32	156445	19.3453	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190509	12.58	12.58	12.52	12.56	25650	10.4704	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190509	5.5	5.53	5.48	5.51	125483	4.595	up	up	correct
BH.US	Biglari Holdings Inc	20190509	115	115.5	112.2	114	5768	114	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190509	26.01	26.31	25.5366	26.09	3526323	26.09	up	up	correct
BHE.US	Benchmark Electronics Inc	20190509	26.09	26.38	25.84	26.28	216996	24.6757	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190509	13.44	13.45	13.35	13.43	105149	11.622	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190509	29.63	30.25	29.575	30.2	169939	27.8111	up	up	correct
BHP.US	BHP Group	20190509	51	51.57	50.75	51.45	1374417	43.4746	up	up	correct
BHR.US	PD	20190509	13.17	13.35	13.01	13.05	141437	3.4353	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190509	16.35	16.4199	16.31	16.3867	3940	14.9975	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190509	61.63	64.74	61.35	63.47	801346	63.47	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190509	10.91	10.9668	10.79	10.93	147751	9.9879	up	up	correct
BIG.US	Big Lots Inc	20190509	37.56	38.1	37.22	37.8	722409	34.0437	up	up	correct
BIO.US	Bio	20190509	306	319.99	306	309.28	411073	309.28	up	up	correct
BIT.US	BlackRock Multi	20190509	16.95	16.98	16.88	16.93	103308	13.3847	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190509	26.35	26.99	26.14	26.83	507545	26.83	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190509	47.53	47.87	47.19	47.78	3113576	44.4478	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190509	6.98	7.16	6.93	7.15	2024127	7.15	up	up	correct
BKE.US	The Buckle Inc	20190509	18.72	19.03	18.39	18.78	567990	13.4508	up	up	correct
BKH.US	Black Hills Corporation	20190509	74.31	74.59	73.67	74.25	251773	67.9401	down	down	correct
BKI.US	Black Knight Inc	20190509	54.15	54.47	53.59	54.32	397765	54.32	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190509	14.65	14.7134	14.65	14.7	66262	13.011	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190509	5.92	5.94	5.92	5.93	81031	5.0006	up	down	incorrect
BKU.US	BankUnited Inc	20190509	35.52	35.855	35.2	35.77	527996	33.1686	up	up	correct
BLD.US	TopBuild Corp	20190509	79.15	82.26	79.01	81.88	319022	81.88	up	up	correct
BLDR.US	Builders FirstSource Inc	20190509	16.46	16.71	16.28	16.7	931345	16.7	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190509	14.17	14.17	14.15	14.16	37414	12.4637	down	down	correct
BLK.US	BlackRock Inc	20190509	458.73	464.46	454.16	464.22	435546	434.0572	up	up	correct
BLL.US	Ball Corporation	20190509	61.44	62.405	61.21	62.37	1282394	61.0137	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190509	14.81	14.81	14.7363	14.76	102873	12.1307	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190509	20.91	20.9173	20.39	20.88	50408	17.4059	down	down	correct
BMA.US	Banco Macro S.A	20190509	46	48.1133	45.03	48.05	518423	45.801	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190509	38.09	38.0962	37.6	37.87	24823	32.583	down	down	correct
BMI.US	Badger Meter Inc	20190509	53.29	54.49	52.84	54.24	195141	52.8207	up	up	correct
BML.US	PL	20190509	21.75	21.88	21.6015	21.81	16890	19.613	up	up	correct
BMO.US	Bank of Montreal	20190509	77.5	77.91	77.19	77.66	443549	69.4074	up	up	correct
BMY.US	Bristol	20190509	47.17	47.38	46.76	47.23	13886260	43.6533	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190509	4.07	4.1	3.9617	4.09	406207	4.09	up	up	correct
BNS.US	The Bank of Nova Scotia	20190509	53.49	53.7	53.26	53.57	562861	46.8971	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190509	13.57	13.57	13.38	13.46	52629	11.9515	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190509	10.57	10.57	10.46	10.52	248437	8.8868	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190509	28.9	29.49	28.2	29.06	610717	29.06	up	down	incorrect
BOX.US	Box Inc	20190509	19.85	20.455	19.61	20.23	1045603	20.23	up	up	correct
BP.US	BP p.l.c	20190509	41.19	41.68	41.18	41.65	6369819	35.553	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20190509	14.06	14.4	13.95	14.25	238393	10.9403	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190509	19.85	19.9709	19.34	19.83	174243	17.1823	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190509	114.72	117.44	114.66	117.07	1158135	111.8501	up	down	incorrect
BRC.US	Brady Corporation	20190509	48.16	48.81	47.78	48.61	175979	46.5227	up	up	correct
BRFS.US	BRF S.A	20190509	7.63	7.8	7.48	7.71	5537482	7.71	up	up	correct
BRK.US	B	20190509	207.34	208.92	204.39	208.56	4251265	208.56	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190509	10.25	10.25	10.25	10.25	3615	8.7608
BRO.US	Brown & Brown Inc	20190509	31.69	31.96	31.52	31.67	2026009	31.0483	down	down	correct
BRSP.US	Brightspire Capital Inc	20190509	15.5	15.68	15.15	15.42	409700	13.2373	down	down	correct
BRT.US	BRT Apartments Corp	20190509	14.1692	14.23	14.11	14.17	15890	11.9495	up	up	correct
BRW.US	Voya Prime Rate Trust	20190509	4.79	4.8	4.78	4.78	164967	4.3439	down	down	correct
BRX.US	Brixmor Property Group Inc	20190509	17.79	18.11	17.65	18.03	2092600	15.9427	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190509	23.56	23.663	23.53	23.66	4603	20.6745	up	up	correct
BSAC.US	Banco Santander	20190509	27.84	28.38	27.66	28.28	870875	25.7945	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190509	10.7328	10.9031	10.6453	10.7912	580237	9.2357	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190509	13.67	13.72	13.52	13.63	239740	12.8677	down	down	correct
BSM.US	Black Stone Minerals L.P	20190509	17.99	18.02	17.65	17.79	275823	14.0469	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190509	7.79	8	7.76	7.9	2998811	7.2685	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190509	33.01	33.15	31.86	33.07	140270	26.7465	up	up	correct
BTA.US	BlackRock Long	20190509	12.03	12.09	12.016	12.07	17139	10.6085	up	down	incorrect
BTCM.US	BIT Mining Limited	20190509	11.15	11.49	11.0736	11.42	4478	11.42	up	up	correct
BTI.US	British American Tobacco p.l.c	20190509	37.65	37.9768	37.42	37.89	1276817	30.7505	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190509	33.47	33.47	32.75	33.38	56765	27.6631	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190509	22.69	22.69	22.59	22.65	61530	20.8824	down	down	correct
BTU.US	Peabody Energy Corporation	20190509	28.13	29.16	28.025	29.03	533083	28.4046	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190509	12.82	12.82	12.65	12.69	264055	10.5635	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190509	20.8	20.96	20.64	20.95	48731	17.6999	up	up	correct
BUR.US	Burford Capital Limited	20190509	19	19	19	19	687	18.6954
BURL.US	Burlington Stores Inc	20190509	166.55	167.25	164.57	166.51	1070200	166.51	down	down	correct
BV.US	BrightView Holdings Inc	20190509	16.22	16.84	16.015	16.73	352000	16.73	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190509	25.25	25.6	24.9	25.5	40600	25.2334	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190509	15.48	15.58	15.04	15.08	998186	15.0526	down	down	correct
BWA.US	BorgWarner Inc	20190509	38.47	38.69	37.81	38.58	1477544	36.7717	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190509	11.02	11.05	10.9901	11.031	26419	9.1502	up	up	correct
BWXT.US	BWX Technologies Inc	20190509	49.96	50.08	49.25	49.89	305400	48.0367	down	down	correct
BX.US	The Blackstone Group Inc	20190509	38.66	39.63	38.44	39.49	3296601	36.13	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190509	25.11	25.61	23.8	24.98	270692	24.98	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190509	35.48	35.5	35.2	35.28	856313	28.4611	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190509	13.11	13.11	13	13.04	138629	11.107	down	down	correct
BXP.US	Boston Properties Inc	20190509	130.19	130.87	128.97	130.87	454063	119.2804	up	up	correct
BY.US	Byline Bancorp Inc	20190509	19.66	19.82	19.44	19.71	39293	19.2317	up	up	correct
BYD.US	Boyd Gaming Corporation	20190509	26.3	27.16	25.83	26.98	1057733	26.7709	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190509	13.56	13.56	13.49	13.5	48654	12.0165	down	down	correct
BZH.US	Beazer Homes USA Inc	20190509	10.4	10.74	10.32	10.5	762436	10.5	up	up	correct
C.US	PN	20190509	27.12	27.28	27.03	27.26	168590	27.26	up	up	correct
CAAP.US	Corporación América Airports S.A	20190509	7.92	8.25	7.92	8.19	97323	8.19	up	up	correct
CABO.US	Cable One Inc	20190509	1086.25	1108.18	1083.3	1099.77	121813	1082.7789	up	up	correct
CACI.US	CACI International Inc	20190509	200.59	203.9999	199.04	202.94	142380	202.94	up	up	correct
CAE.US	CAE Inc	20190509	23.2	23.33	23.03	23.17	113803	22.8679	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190509	21.19	21.72	21.01	21.47	179305	17.5459	up	up	correct
CAG.US	Conagra Brands Inc	20190509	29.28	29.525	29.08	29.23	3433841	27.1133	down	up	incorrect
CAH.US	Cardinal Health Inc	20190509	48.05	50.4	47.24	50.14	5154280	45.5979	up	up	correct
CAI.US	PB	20190509	25.2758	25.2758	25.2721	25.2721	663	20.6356	down	down	correct
CAJ.US	Canon Inc	20190509	27.54	27.8	27.46	27.75	590172	24.924	up	up	correct
CAL.US	Caleres Inc	20190509	25.32	26.12	25.03	25.83	498067	24.3919	up	up	correct
CALX.US	Calix Inc	20190509	7	7.12	6.9	6.93	328422	6.93	down	down	correct
CANG.US	Cango Inc	20190509	6.4975	6.56	6.447	6.45	7260	5.5347	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190509	15.45	15.75	15.43	15.67	88068	11.6429	up	up	correct
CARS.US	Cars.com Inc	20190509	20.94	21.09	20.77	20.82	940334	20.82	down	down	correct
CAT.US	Caterpillar Inc	20190509	130.22	131.68	128.18	131.2	5906152	123.5171	up	up	correct
CATO.US	The Cato Corporation	20190509	14.6	14.6	14.22	14.3	167374	12.7455	down	down	correct
CB.US	Chubb Limited	20190509	141.75	143.28	141.41	142.65	1112499	134.6563	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190509	21.24	21.33	20.415	21.06	3017698	19.7045	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190509	9.2	9.24	9.16	9.19	34513	7.5823	down	up	incorrect
CBL.US	PE	20190509	9.61	10	9.4	9.85	73770	9.85	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20190509	5.5	5.5	5.5	5.5	100	5.5
CBRE.US	CBRE Group Inc	20190509	48.94	48.94	47.68	48.61	2496355	48.61	down	down	correct
CBT.US	Cabot Corporation	20190509	46.28	46.92	45.565	46.38	534214	42.5881	up	up	correct
CBU.US	Community Bank System Inc	20190509	65	65.76	64.74	65.68	160007	61.2456	up	up	correct
CBX.US	NYSE LISTED TEST	20190509	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190509	19.6	19.68	19.425	19.52	212872	19.52	down	down	correct
CC.US	The Chemours Company	20190509	28.72	28.74	27.09	27.18	3854389	23.6751	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190509	123.65	124.81	122.73	124.03	1191461	113.8118	up	down	incorrect
CCJ.US	Cameco Corporation	20190509	10.23	10.41	10.15	10.37	2816016	10.2143	up	up	correct
CCK.US	Crown Holdings Inc	20190509	58.56	59.33	58.25	59.05	607520	58.595	up	up	correct
CCL.US	Carnival Corporation & plc	20190509	53.33	54.12	52.9537	53.94	2749438	51.6384	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190509	2.43	2.65	2.43	2.6	11045	2.6	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190509	4.86	5.12	4.7855	4.98	1432701	4.98	up	up	correct
CCS.US	Century Communities Inc	20190509	27.14	27.675	26.98	27.35	425128	27.1854	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190509	26.31	26.45	25.55	26.4	262262	22.4575	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190509	49.21	50.03	48.4	49.86	339512	49.86	up	up	correct
CDE.US	Coeur Mining Inc	20190509	3.37	3.41	3.29	3.32	2099442	3.32	down	up	incorrect
CDR.US	PC	20190509	23.2	23.4	23	23.37	5422	19.275	up	up	correct
CE.US	Celanese Corporation	20190509	104.26	104.4	103.38	103.6	1354800	98.1119	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190509	30.25	31.3	30.24	31.02	22319	30.484	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190509	25.19	25.19	25.04	25.04	1192	22.9345	down	down	correct
CEIX.US	CONSOL Energy Inc	20190509	30.62	31.4129	30.05	30.66	433534	30.66	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190509	7.1	7.1	7	7.1	3753	6.3755
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190509	60.8	60.95	60.1	60.4	21040	46.2964	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190509	8.2	8.23	8.11	8.14	343045	55.572	down	down	correct
CEPU.US	Central Puerto S.A	20190509	8.79	9.39	8.555	9.37	568386	9.1363	up	down	incorrect
CEQP.US	P	20190509	9.75	9.75	9.75	9.75	1100	7.503
CF.US	CF Industries Holdings Inc	20190509	41.2	41.31	40.55	41.15	2153494	37.9252	down	down	correct
CFX.US	Colfax Corporation	20190509	26.24	26.97	26.05	26.77	3331769	26.77	up	up	correct
CFXA.US	Colfax Corporation	20190509	119.09	121.7	119.09	121.39	2900	109.7491	up	up	correct
CGA.US	China Green Agriculture Inc	20190509	0.5306	0.5444	0.515	0.5151	115154	6.1812	down	down	correct
CGAU.US	Centerra Gold Inc	20190509	5.56	5.56	5.56	5.56	200	5.3526
CHCT.US	Community Healthcare Trust Incorporated	20190509	36.22	36.48	35.6159	36.32	90595	32.6647	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190509	73.01	73.01	72.2154	72.65	991120	70.3059	down	down	correct
CHE.US	Chemed Corporation	20190509	329.07	334.1244	327.04	332.55	96327	329.8474	up	up	correct
CHGG.US	Chegg Inc	20190509	36.03	36.5	35.48	36.28	992631	36.28	up	up	correct
CHH.US	Choice Hotels International Inc	20190509	85.42	85.82	83.18	84.5	589858	83.2936	down	down	correct
CHK.US	PD	20190509	55.79	56.08	55.3236	55.3236	3504	46.5071	down	down	correct
CHMI.US	PB	20190509	25.441	25.49	25.441	25.4823	3368	20.4369	up	down	incorrect
CHN.US	The China Fund Inc	20190509	19.84	20.03	19.64	20.03	26958	11.543	up	up	correct
CHRA.US	Charah Solutions Inc	20190509	7.0999	7.1	6.825	6.97	19094	6.97	down	down	correct
CHS.US	Chico's FAS Inc	20190509	3.48	3.705	3.44	3.7	3730835	3.3154	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190509	35.69	35.71	35.38	35.43	49329	31.5914	down	down	correct
CI.US	Cigna Corporation	20190509	154.84	157.37	154.01	155.86	1682201	153.0698	up	up	correct
CIA.US	Citizens Inc	20190509	6.76	6.97	6.76	6.84	67505	6.84	up	down	incorrect
CIB.US	Bancolombia S.A	20190509	48.17	49.29	48.05	48.8	456048	45.3866	up	down	incorrect
CIEN.US	Ciena Corporation	20190509	35.35	35.515	34.55	35.22	3583023	35.22	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190509	2.64	2.65	2.57	2.61	105109	2.1347	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190509	3.48	3.53	3.45	3.52	1519414	3.0258	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190509	15.94	15.94	15.76	15.86	119310	13.596	down	down	correct
CIM.US	PD	20190509	25.92	26.06	25.82	26.06	41201	19.7885	up	up	correct
CINR.US	Ciner Resources LP	20190509	23.15	23.15	22.01	22.15	46248	19.5509	down	down	correct
CIO.US	PA	20190509	24.79	24.79	24.6947	24.7783	6148	20.9433	down	down	correct
CIR.US	CIRCOR International Inc	20190509	30.71	31.72	30.38	31.38	78628	31.38	up	up	correct
CIXX.US	CI Financial Corp	20190509	14.13	14.13	14.13	14.13	724	13.633
CL.US	Colgate	20190509	70.74	71.08	70.305	70.85	2415238	66.8449	up	down	incorrect
CLB.US	Core Laboratories N.V	20190509	58.31	59.26	58.09	58.73	971447	56.8508	up	down	incorrect
CLF.US	Cleveland	20190509	9.94	10.285	9.83	10.22	7240088	9.048	up	up	correct
CLH.US	Clean Harbors Inc	20190509	69.32	70.32	68.01	69.78	501958	69.78	up	up	correct
CLI.US	Mack	20190509	22.79	22.9	22.53	22.81	290263	21.6097	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190509	13.03	13.14	13.03	13.04	11908	11.4261	up	up	correct
CLR.US	Continental Resources Inc	20190509	42.13	42.21	41.16	42.03	2191902	41.38	down	down	correct
CLS.US	Celestica Inc	20190509	7.3	7.44	7.27	7.39	442046	7.39	up	up	correct
CLW.US	Clearwater Paper Corporation	20190509	18.27	18.35	17.7	18.19	157896	18.19	down	down	correct
CLX.US	The Clorox Company	20190509	148.82	149.07	146.57	146.96	1074895	138.3676	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190509	82.62	82.97	82.2	82.62	346993	72.3308
CMA.US	Comerica Incorporated	20190509	74.92	76.39	74.45	76.22	1763453	66.7586	up	down	incorrect
CMC.US	Commercial Metals Company	20190509	16.41	16.805	16.32	16.77	804491	15.8686	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190509	5.83	5.86	5.7	5.84	337690	3.0578	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190509	706	708.26	697.405	705.13	322303	705.13	down	down	correct
CMI.US	Cummins Inc	20190509	163.26	165.5	161.44	165.34	1373709	153.5004	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190509	8.46	8.52	8.4	8.48	212574	6.8094	up	up	correct
CMP.US	Compass Minerals International Inc	20190509	53.05	53.86	52.17	53.77	275316	47.3323	up	up	correct
CMRE.US	PE	20190509	25.1	25.1	24.85	24.92	8149	19.9906	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190509	25.59	25.629	25.48	25.48	8266	22.0299	down	down	correct
CMSC.US	CMS Energy Corp	20190509	26.26	26.3	26.21	26.24	14229	22.8981	down	down	correct
CMSD.US	CMS Energy Corp	20190509	25.89	25.9	25.76	25.86	124600	22.552	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190509	4.62	4.64	4.62	4.63	47280	4.0819	up	up	correct
CNA.US	CNA Financial Corporation	20190509	45.04	45.685	44.865	45.55	293541	38.9058	up	down	incorrect
CNC.US	Centene Corporation	20190509	55.97	56.87	53.44	54.74	9278279	54.74	down	down	correct
CNF.US	CNFinance Holdings Limited	20190509	5.82	5.82	5.73	5.73	2502	5.73	down	down	correct
CNHI.US	CNH Industrial N.V	20190509	9.65	9.785	9.59	9.75	2170792	9.3857	up	up	correct
CNI.US	Canadian National Railway Company	20190509	91.99	93.53	91.99	92.9	832271	87.2777	up	up	correct
CNK.US	Cinemark Holdings Inc	20190509	40.64	41.47	40.27	41.25	994689	39.5115	up	down	incorrect
CNMD.US	CONMED Corporation	20190509	80.46	81.96	79.75	81.7	154854	79.8915	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20190509	26.72	26.9	24.7	26.39	271782	26.39	down	down	correct
CNP.US	CenterPoint Energy Inc	20190509	30.38	30.45	29.14	29.25	9883089	26.7123	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190509	28.33	28.59	27.67	28.19	2882862	22.7551	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20190509	5.87	6.24	5.75	6.22	1242048	3.238	up	up	correct
CNS.US	Cohen & Steers Inc	20190509	49.84	50.94	49.41	50.6	217572	44.5454	up	up	correct
CNX.US	CNX Resources Corporation	20190509	8.92	9.11	8.86	9.1	3478186	9.1	up	up	correct
CO.US	Global Cord Blood Corporation	20190509	6.6	6.7	6.56	6.56	30507	6.56	down	down	correct
COE.US	China Online Education Group	20190509	5.7975	6.23	5.7761	6.23	9458	6.23	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190509	25.46	25.97	25.43	25.94	5564972	24.5419	up	up	correct
COLD.US	Americold Realty Trust	20190509	30.72	30.85	30.25	30.74	3293320	28.9551	up	up	correct
COO.US	The Cooper Companies Inc	20190509	289.11	292.38	285.69	291.42	202012	291.2952	up	up	correct
COP.US	ConocoPhillips	20190509	60.83	61.825	60.65	61.54	7799796	56.3871	up	down	incorrect
COR.US	CoreSite Realty Corporation	20190509	112.28	113.4	110.7367	113.07	227937	101.3714	up	down	incorrect
CORR.US	PA	20190509	25.634	25.69	25.61	25.638	8380	20.2702	up	up	correct
COTY.US	Coty Inc	20190509	11.54	11.79	11.21	11.57	18445779	11.0774	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190509	219.76	221.11	217.9282	219.69	2459180	40.8614	down	down	correct
CPA.US	Copa Holdings S.A	20190509	88.3	98.31	86.56	97.35	2006700	94.5842	up	up	correct
CPB.US	Campbell Soup Company	20190509	38.38	38.995	38.27	38.96	1112958	36.0693	up	up	correct
CPE.US	Callon Petroleum Company	20190509	7.86	8.155	7.75	8.1	598453	81	up	up	correct
CPF.US	Central Pacific Financial Corp	20190509	29.17	29.6332	29.08	29.55	92060	26.4568	up	up	correct
CPG.US	Crescent Point Energy Corp	20190509	3.8	3.98	3.74	3.93	6336837	3.8419	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190509	92.9	92.94	90.92	92.1	60867	87.8301	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190509	13.3	13.3	12.96	13.17	215140	11.7945	down	down	correct
CPRI.US	Capri Holdings Limited	20190509	43.47	43.63	42.31	43.09	2649000	43.09	down	down	correct
CPS.US	Cooper	20190509	51.11	51.16	48.52	50.36	303614	50.36	down	down	correct
CPT.US	Camden Property Trust	20190509	98.28	99.89	98.08	99.85	279323	91.8605	up	down	incorrect
CR.US	Crane Co	20190509	84.56	86.13	84.01	85.73	255787	80.8014	up	up	correct
CRD.US	B	20190509	8.79	8.99	8.735	8.99	5982	8.4204	up	up	correct
CRH.US	CRH plc	20190509	32.01	32.595	32	32.56	461300	30.642	up	up	correct
CRI.US	Carter's Inc	20190509	99.46	101.37	98.29	100.14	971256	96.6117	up	down	incorrect
CRK.US	Comstock Resources Inc	20190509	6.18	6.22	5.96	6.06	401809	6.06	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190509	135.29	137.81	133.31	136.68	462443	136.68	up	up	correct
CRM.US	salesforce.com inc	20190509	154.65	157.1	152.3888	156.31	5809346	156.31	up	up	correct
CRS.US	Carpenter Technology Corporation	20190509	49.02	49.74	48.45	49.61	147263	46.3991	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190509	12.43	12.43	12.25	12.25	9020	9.4869	down	up	incorrect
CRY.US	CryoLife Inc	20190509	31.77	31.77	31.13	31.47	235585	31.47	down	down	correct
CS.US	Credit Suisse Group AG	20190509	12.19	12.34	12.1029	12.31	2644339	11.8306	up	up	correct
CSAN.US	W	20190509	44.9	45.42	44.07	44.25	1353700	43.8545	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190509	135.41	136.14	134.42	135.52	336810	130.6552	up	up	correct
CSLT.US	Castlight Health Inc	20190509	3.73	3.88	3.7	3.79	421650	3.79	up	up	correct
CSR.US	PC	20190509	25.01	25.01	25.01	25.01	1211	21.7623
CSTM.US	Constellium SE	20190509	9.06	9.32	8.92	9.29	714512	9.29	up	up	correct
CSU.US	Capital Senior Living Corporation	20190509	4.13	4.31	4.13	4.23	9813	59.5775	up	up	correct
CSV.US	Carriage Services Inc	20190509	18.58	19.26	18.5	19.22	89715	18.5369	up	up	correct
CTBB.US	Qwest Corp. NT	20190509	22.67	22.83	22.45	22.82	198514	19.0754	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190509	23.57	23.83	23.44	23.8	64990	19.8669	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20190509	10.26	10.6086	10.15	10.24	48221	10.24	down	down	correct
CTLT.US	Catalent Inc	20190509	44.68	45.56	44.4	45.21	770893	45.21	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190509	10.22	10.29	10.22	10.27	2709	10.27	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190509	9.4	9.4	9.26	9.34	13437	35.8971	down	down	correct
CTRA.US	Coterra Energy Inc	20190509	25.46	25.97	25.43	25.94	5564800	23.6249	up	up	correct
CTS.US	CTS Corporation	20190509	28.23	28.67	27.96	28.57	140622	28.131	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190509	9.76	10.02	9.71	10.01	356904	8.6931	up	up	correct
CTZ.US	Qwest Corp. NT	20190509	24.24	24.31	23.94	24.26	61936	21.9593	up	up	correct
CUBE.US	CubeSmart	20190509	32.08	32.54	31.93	32.48	1856528	29.4685	up	up	correct
CUBI.US	PF	20190509	25.66	25.75	25.66	25.75	2955	21.7861	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190509	52.26	53.11	51.98	52.88	402204	50.522	up	up	correct
CULP.US	Culp Inc	20190509	20.1	20.1	19.57	19.72	34292	18.1604	down	down	correct
CURO.US	CURO Group Holdings Corp	20190509	11.54	11.63	11.17	11.28	269571	10.7307	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190509	9.27	9.33	9.19	9.28	1275918	33.9819	up	up	correct
CVA.US	Covanta Holding Corporation	20190509	17.6	17.7	17.43	17.64	552099	15.7503	up	up	correct
CVEO.US	Civeo Corporation	20190509	1.94	1.96	1.87	1.92	85398	23.04	down	down	correct
CVI.US	CVR Energy Inc	20190509	34.8148	35.0285	34.0122	34.7119	427732	27.2949	down	down	correct
CVNA.US	Carvana Co	20190509	72.1	76.85	67.14	75.23	3115234	75.23	up	up	correct
CVS.US	CVS Health Corporation	20190509	55.1	55.65	54.63	55.35	9255697	51.4641	up	up	correct
CVX.US	Chevron Corporation	20190509	121.12	122.32	119.86	121.19	16496311	105.7772	up	up	correct
CW.US	Curtiss	20190509	114.12	114.12	109.87	113.64	343862	111.7512	down	down	correct
CWEN.US	Clearway Energy Inc	20190509	15.56	15.65	15.51	15.63	1305848	13.8526	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190509	15.01	15.11	14.98	15.04	183842	13.2384	up	up	correct
CWH.US	Camping World Holdings Inc	20190509	13	13.26	11.045	12.03	5361991	10.3059	down	down	correct
CWK.US	Cushman & Wakefield plc	20190509	18.33	18.33	17.37	17.93	1217917	17.93	down	up	incorrect
CWT.US	California Water Service Group	20190509	49.19	49.5076	48.81	49.05	158923	47.1037	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190509	4.48	4.54	4.415	4.52	8833658	4.4062	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190509	5.2	5.2	5.18	5.19	44082	4.5645	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190509	9.45	9.45	9.37	9.39	25400	8.2507	down	down	correct
CXP.US	Columbia Property Trust Inc	20190509	21.99	22.07	21.745	21.97	505961	17.1686	down	down	correct
CXW.US	CoreCivic Inc	20190509	20.98	21.85	20.84	21.59	1004109	19.3454	up	up	correct
CYD.US	China Yuchai International Limited	20190509	15.82	15.89	14.9	15.39	63655	12.5114	down	down	correct
CYH.US	Community Health Systems Inc	20190509	3.42	3.51	3.31	3.48	1482654	3.48	up	up	correct
CZZ.US	Cosan Limited	20190509	11.68	11.82	11.39	11.79	734749	11.0629	up	up	correct
D.US	Dominion Energy Inc	20190509	73.75	73.99	72.61	73.31	3652309	65.6299	down	down	correct
DAC.US	Danaos Corporation	20190509	10.32	10.4	10.27	10.4	4808	10.1735	up	up	correct
DAL.US	Delta Air Lines Inc	20190509	56.14	56.73	55.69	56.59	5003568	55.4323	up	down	incorrect
DAN.US	Dana Incorporated	20190509	17.18	17.42	16.815	17.38	1683030	16.6531	up	up	correct
DAR.US	Darling Ingredients Inc	20190509	19.79	20.69	19.75	20.6	1194405	20.6	up	up	correct
DAVA.US	Endava plc	20190509	31.97	32.97	31.11	32.97	32071	32.97	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190509	7.68	7.8	7.63	7.78	4581534	7.6473	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190509	10.75	11.06	10.42	10.85	1024482	10.85	up	up	correct
DBI.US	Designer Brands Inc	20190509	21.44	21.78	21.33	21.69	1120133	20.4265	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190509	20.12	20.23	20.08	20.11	59636	16.4262	down	down	correct
DBRG.US	PJ	20190509	20.041	20.21	19.5	20.08	55400	16.7671	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190509	9.1	9.1199	8.97	9.02	9506	7.5155	down	down	correct
DCI.US	Donaldson Company Inc	20190509	52.02	52.25	51.37	52.13	401528	49.9411	up	up	correct
DCM.US	NTT DOCOMO INC	20190509	8390	8470	8380	8400	138020	8400	up	down	incorrect
DCO.US	Ducommun Incorporated	20190509	49.1	49.128	47.69	48.68	70089	48.68	down	down	correct
DCP.US	PC	20190509	24.85	24.86	24.8147	24.84	9666	19.3441	down	down	correct
DD.US	DuPont de Nemours Inc	20190509	31.25	31.5	30.815	30.99	9402479	62.5673	down	down	correct
DDD.US	3D Systems Corporation	20190509	8.57	8.58	8.13	8.4	4972502	8.4	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190509	13.54	13.54	13.4	13.5	8629	10.6252	down	down	correct
DDS.US	Dillard's Inc	20190509	66.88	67.96	66.45	67.21	273598	65.4335	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190509	27.1478	27.1972	26.6654	26.8257	4525	22.1697	down	down	correct
DE.US	Deere & Company	20190509	153.75	156.3	151.7921	155.48	2025996	149.6013	up	up	correct
DEA.US	Easterly Government Properties Inc	20190509	17.66	17.95	17.47	17.92	662553	15.7221	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190509	149.89	150.03	146.29	148.89	409938	148.89	down	down	correct
DEI.US	Douglas Emmett Inc	20190509	40.4	40.64	40.09	40.64	386534	37.3631	up	down	incorrect
DELL.US	Dell Technologies Inc	20190509	66.05	67.29	65.65	67.09	1386919	34.0041	up	up	correct
DEO.US	Diageo plc	20190509	169	169.72	168.3	169.27	388972	159.3025	up	up	correct
DESP.US	Despegar.com Corp	20190509	14.38	14.7304	13.51	13.57	506793	13.57	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190509	9.75	9.75	9.67	9.74	36149	7.942	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190509	15.08	15.46	14.685	15.42	257737	15.42	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190509	24.17	24.27	23.565	23.68	433769	19.6928	down	down	correct
DFS.US	Discover Financial Services	20190509	78.22	79.17	77.51	79	1850141	74.1142	up	up	correct
DG.US	Dollar General Corporation	20190509	30.425	30.8375	30.395	30.74	1019308	120.544	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190509	97.07	98.98	96.765	98.74	1553133	93.854	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190509	3.08	3.08	3.055	3.06	137718	2.4454	down	up	incorrect
DHI.US	D.R. Horton Inc	20190509	43.14	43.68	42.52	43.62	2727256	42.3094	up	up	correct
DHT.US	DHT Holdings Inc	20190509	5.7	5.97	5.62	5.88	3294444	4.4664	up	up	correct
DHX.US	DHI Group Inc	20190509	3.91	3.92	3.6246	3.73	389503	3.73	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190509	17.5	17.5699	17.35	17.48	92407	14.7738	down	down	correct
DIN.US	Dine Brands Global Inc	20190509	85.5	87.395	84.76	87.32	322857	80.8993	up	down	incorrect
DIS.US	The Walt Disney Company	20190509	135.03	136.48	132.84	133.59	15297050	131.9771	down	down	correct
DK.US	Delek US Holdings Inc	20190509	36.58	37.26	35.68	36.76	987957	34.0542	up	up	correct
DKL.US	Delek Logistics Partners LP	20190509	30.52	30.74	30.3782	30.59	11251	23.236	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190509	35.63	36.38	35.59	36.16	1768577	32.3092	up	up	correct
DLB.US	Dolby Laboratories Inc	20190509	63.56	64.01	62.39	63.83	454900	61.8205	up	up	correct
DLNG.US	PB	20190509	19.6	19.7037	19.49	19.64	14200	14.6353	up	up	correct
DLX.US	Deluxe Corporation	20190509	42.16	42.27	41.54	42.15	203791	38.3579	down	down	correct
DM.US	Desktop Metal Inc	20190509	9.73	9.73	9.73	9.73	730	9.73
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190509	13.45	13.49	13.32	13.47	43609	11.9434	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190509	21	21	20.7	20.8728	29493	16.219	down	up	incorrect
DNOW.US	NOW Inc	20190509	14.09	14.18	13.78	14.05	684771	14.05	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190509	11.53	11.61	11.52	11.57	277464	9.6498	up	up	correct
DOC.US	Physicians Realty Trust	20190509	17.65	17.97	17.55	17.88	1255952	15.6508	up	down	incorrect
DOOR.US	Masonite International Corporation	20190509	54.04	55.16	53.64	54.81	78135	54.81	up	up	correct
DOV.US	Dover Corporation	20190509	95.92	96.48	94.845	96.24	753894	91.8941	up	up	correct
DOW.US	Dow Inc	20190509	52.26	53.14	51.55	52.93	4579758	45.5643	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190509	14.72	14.82	14.66	14.72	82971	11.1092
DPZ.US	Domino's Pizza Inc	20190509	280.56	283.5	278.28	282.16	621831	275.5144	up	up	correct
DQ.US	Daqo New Energy Corp	20190509	34.6	34.85	33.5	33.72	1843540	6.744	down	down	correct
DRD.US	DRDGOLD Limited	20190509	1.99	1.99	1.91	1.91	30585	1.6576	down	down	correct
DRE.US	Duke Realty Corporation	20190509	30.13	30.47	29.84	30.45	1860258	28.4463	up	up	correct
DRI.US	Darden Restaurants Inc	20190509	118.6	120.36	118.21	120.35	974798	114.5838	up	up	correct
DRQ.US	Dril	20190509	41.19	42.22	40.54	41.84	307804	41.84	up	down	incorrect
DS.US	PD	20190509	24.7994	25	24.7994	25	1350	21.9847	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190509	20.1	20.18	19.96	20.15	251850	15.3866	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190509	8.03	8.03	7.98	8	56002	7.0567	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190509	10.75	10.75	10.71	10.73	86107	8.7776	down	down	correct
DSX.US	PB	20190509	24.09	24.3	24.09	24.29	3168	19.787	up	up	correct
DTE.US	DTE Energy Company	20190509	123.42	123.79	122.55	123.6	692332	96.6202	up	up	correct
DTF.US	DTF Tax	20190509	13.79	13.8	13.765	13.78	17383	12.6433	down	down	correct
DTLA.US	P	20190509	21.793	21.9	21.5491	21.8653	2149	21.8653	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190509	25.34	25.34	25.29	25.32	6493	22.0721	down	down	correct
DTY.US	DTE Energy Company	20190509	26.37	26.45	26.26	26.42	17036	22.5923	up	up	correct
DUK.US	PA	20190509	26.1	26.15	26.05	26.13	423208	22.7066	up	up	correct
DUKB.US	Duke Energy Corp	20190509	25.87	25.93	25.84	25.92	29463	22.4744	up	down	incorrect
DVA.US	DaVita Inc	20190509	51.16	52.74	50.925	52.38	1996087	52.38	up	up	correct
DVD.US	Dover Motorsports Inc	20190509	2.0301	2.05	2	2.01	7810	1.7692	down	down	correct
DVN.US	Devon Energy Corporation	20190509	31.13	31.3478	30.63	31.25	5201423	27.8862	up	up	correct
DXC.US	DXC Technology Company	20190509	59.52	59.9	58.38	59.44	2632541	57.306	down	up	incorrect
DY.US	Dycom Industries Inc	20190509	49.25	49.25	47.55	48.49	288769	48.49	down	up	incorrect
E.US	Eni S.p.A	20190509	32.15	32.36	32.09	32.29	144799	26.6464	up	up	correct
EAF.US	GrafTech International Ltd	20190509	11.96	12.16	11.73	12.08	1276873	11.6148	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190509	24.83	25.04	24.83	25	33471	23.5649	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190509	11.42	11.47	11.35	11.45	53888	8.5838	up	up	correct
EAT.US	Brinker International Inc	20190509	42.22	42.32	41.33	42.05	715765	40.4439	down	down	correct
EB.US	Eventbrite Inc	20190509	18.46	18.89	18.16	18.58	531426	18.58	up	up	correct
EBF.US	Ennis Inc	20190509	19.62	19.96	19.56	19.78	71910	17.5642	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190509	8.19	8.31	8.06	8.29	609688	7.3875	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190509	47.17	48.345	46.62	47.86	341315	47.86	up	up	correct
EC.US	Ecopetrol S.A	20190509	17.95	18.7	17.78	18.59	1371781	16.151	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190509	17.27	17.5	17.13	17.42	233818	12.39	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190509	26.1	26.23	26.1	26.11	1547	21.2986	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190509	25.48	25.48	25.48	25.48	560	21.1725
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190509	25.4	25.4	25.4	25.4	332	22.539
ECL.US	Ecolab Inc	20190509	179.81	181.245	177.77	180.75	819545	176.2208	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190509	11	11.05	9.01	10.02	363024	10.02	down	down	correct
ECVT.US	Ecovyst Inc	20190509	15.85	16.11	15.36	15.59	112791	11.0775	down	down	correct
ED.US	Consolidated Edison Inc	20190509	84	84.5	83.61	84	7437185	75.654
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190509	6.54	6.54	6.38	6.45	951531	5.2633	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190509	13.31	13.36	13.17	13.35	95271	9.6499	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190509	12.72	12.9242	12.72	12.86	23768	9.5575	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190509	18.81	19.4	18.6	19.38	46888	19.38	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190509	88.82	88.82	85.4168	88.15	20184690	8.815	down	down	correct
EEX.US	Emerald Holding Inc	20190509	12.93	13.66	12.82	13.5	151769	13.1048	up	up	correct
EFL.US	Eaton Vance Floating	20190509	9.37	9.39	9.3263	9.39	25085	8.1935	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190509	13.32	13.34	13.23	13.28	60198	11.0673	down	down	correct
EFT.US	Eaton Vance Floating	20190509	13.51	13.55	13.51	13.53	74087	11.3686	up	up	correct
EFX.US	Equifax Inc	20190509	119.09	119.9	117.84	119.04	2803931	116.0757	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190509	13.1	13.11	13.06	13.06	14681	11.8843	down	down	correct
EGHT.US	8x8 Inc	20190509	23.69	24.08	23.5236	23.79	2055182	23.79	up	up	correct
EGO.US	Eldorado Gold Corporation	20190509	3.5	3.55	3.44	3.51	1365513	3.51	up	up	correct
EGP.US	EastGroup Properties Inc	20190509	110.34	111.8	108.34	111.79	187575	105.3606	up	up	correct
EGY.US	VAALCO Energy Inc	20190509	2.08	2.08	1.86	1.88	587298	1.88	down	down	correct
EHC.US	Encompass Health Corporation	20190509	62.45	62.65	61.47	62.16	948301	59.692	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190509	9.69	9.69	9.5939	9.68	66445	7.7937	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190509	9.93	9.93	9.8301	9.8505	13905	9.0961	down	down	correct
EIG.US	Employers Holdings Inc	20190509	42.01	42.4625	41.92	42.2	94856	39.496	up	up	correct
EIX.US	Edison International	20190509	60.04	60.08	59.28	59.84	1462225	53.8164	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190509	166	166	162.91	165.33	1896497	161.8931	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190509	32.07	33.85	32.07	32.96	6249927	32.96	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190509	24.98	25	24.9203	24.97	27607	22.179	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190509	10.16	11.7	10	11.47	1928880	11.47	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20190509	11.3	11.61	11.25	11.55	1215424	5.0411	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190509	115.07	115.79	114.07	115.71	1435594	54.8825	up	up	correct
ELVT.US	Elevate Credit Inc	20190509	4.68	4.81	4.6	4.79	114930	4.79	up	up	correct
ELY.US	Callaway Golf Company	20190509	16.75	17.14	16.52	17.01	1119803	16.9617	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190509	13.87	13.89	13.75	13.81	133825	10.9646	down	down	correct
EME.US	EMCOR Group Inc	20190509	81.21	82.68	80.75	82.17	190021	81.261	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190509	14.77	14.88	14.73	14.8117	20499	11.93	up	up	correct
EMN.US	Eastman Chemical Company	20190509	75.32	75.86	74.34	75.72	774503	69.2016	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190509	9.3	9.3	9.11	9.19	53014	35.4694	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190509	25.18	25.23	25.18	25.21	5257	23.2045	up	up	correct
EMR.US	Emerson Electric Co	20190509	65.61	66.88	65.27	66.8	2902258	62.0148	up	up	correct
ENB.US	Enbridge Inc	20190509	36.66	36.91	36.4	36.55	2244173	30.3632	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190509	26.36	26.42	26.15	26.42	35955	23.6395	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190509	13.77	13.95	13.7	13.73	357756	10.0598	down	down	correct
ENIA.US	Enel Américas S.A	20190509	7.95	8.035	7.86	8	785561	7.2751	up	up	correct
ENIC.US	Enel Chile S.A	20190509	4.4	4.48	4.34	4.46	201347	3.8724	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190509	25	25	24.9316	24.9316	600	21.7737	down	down	correct
ENLC.US	EnLink Midstream LLC	20190509	10.93	11.04	10.58	10.7	4007463	7.9845	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190509	25.83	25.835	25.7786	25.83	4353	23.5531
ENR.US	PA	20190509	94.74	95.43	93.7	95.43	89390	77.564	up	down	incorrect
ENS.US	EnerSys	20190509	65.22	66.01	64.39	65.57	599151	63.846	up	down	incorrect
ENV.US	Envestnet Inc	20190509	68.329	68.69	65	67.38	974495	67.38	down	down	correct
ENVA.US	Enova International Inc	20190509	25.28	25.28	24.67	25.2	190309	25.2	down	down	correct
ENZ.US	Enzo Biochem Inc	20190509	3.69	3.72	3.61	3.66	186277	3.66	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190509	5.27	5.28	5.2	5.26	87635	4.0251	down	up	incorrect
EOG.US	EOG Resources Inc	20190509	92.68	95.13	92.06	94.24	3395159	86.8173	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190509	14.69	14.7	14.52	14.64	106511	12.156	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190509	16.87	16.8744	16.75	16.79	106279	14.1437	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190509	22.23	22.25	22.15	22.18	15448	20.0035	down	down	correct
EP.US	PC	20190509	50.16	50.16	50.16	50.16	0	50.16
EPAC.US	Enerpac Tool Group Corp	20190509	24.33	24.69	24.11	24.56	74279	24.4231	up	down	incorrect
EPAM.US	EPAM Systems Inc	20190509	171.17	173.005	157.16	169.79	649974	169.79	down	down	correct
EPC.US	Edgewell Personal Care Company	20190509	39.57	39.89	32.81	33.55	4621508	32.8896	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190509	28.62	28.62	28.04	28.3	2282922	23.0572	down	down	correct
EPR.US	PG	20190509	24.46	24.46	24.31	24.4417	4256	20.7645	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190509	20.09	20.6	20.01	20.35	546754	18.1641	up	up	correct
EQC.US	PD	20190509	26.78	26.95	26.66	26.87	4242	23.3913	up	down	incorrect
EQNR.US	Equinor ASA	20190509	20.86	21.02	20.71	20.95	1714451	18.6927	up	up	correct
EQR.US	Equity Residential	20190509	74.39	74.87	73.85	74.82	770754	68.6215	up	up	correct
EQS.US	Equus Total Return Inc	20190509	1.68	1.68	1.68	1.68	785	1.68
EQT.US	EQT Corporation	20190509	20.17	20.625	19.9	20.45	1720915	20.1991	up	up	correct
ERF.US	Enerplus Corporation	20190509	8.37	8.625	8.27	8.55	866464	8.0109	up	down	incorrect
ERJ.US	Embraer S.A	20190509	19.3	19.68	19.21	19.54	473175	19.54	up	down	incorrect
ES.US	Eversource Energy	20190509	70.5	70.88	70.06	70.45	984458	65.3509	down	down	correct
ESE.US	ESCO Technologies Inc	20190509	72.64	75.94	72.27	74.44	115844	73.7548	up	up	correct
ESGC.US	Eros STX Global Corporation	20190509	8.09	8.41	8.01	8.37	160547	8.37	up	up	correct
ESI.US	Element Solutions Inc	20190509	10.93	11.06	10.74	11.04	2858300	10.8745	up	up	correct
ESNT.US	Essent Group Ltd	20190509	46.31	46.85	45.77	46.81	515002	45.0657	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190509	15.29	15.37	15.1	15.36	965422	14.4961	up	up	correct
ESS.US	Essex Property Trust Inc	20190509	278.08	281.24	276.55	280.09	240645	259.2256	up	up	correct
ESTC.US	Elastic N.V	20190509	82.08	86.19	81.64	85.43	392046	85.43	up	up	correct
ESTE.US	Earthstone Energy Inc	20190509	6.83	7.0789	6.72	6.87	118449	6.87	up	up	correct
ETB.US	Eaton Vance Tax	20190509	16.01	16.06	15.84	16.01	36709	13.0405
ETD.US	Ethan Allen Interiors Inc	20190509	22.44	22.86	22.2	22.67	349500	19.0967	up	up	correct
ETG.US	Eaton Vance Tax	20190509	15.69	15.7	15.5123	15.66	165603	12.8308	down	down	correct
ETI.US	P	20190509	10.3	10.3	10.3	10.3	223342	5.6405
ETJ.US	Eaton Vance Risk	20190509	9.44	9.44	9.36	9.41	202038	7.7236	down	down	correct
ETN.US	Eaton Corporation plc	20190509	80.16	81.0905	79.83	80.96	1957776	75.5912	up	up	correct
ETO.US	Eaton Vance Tax	20190509	24.04	24.0612	23.69	23.84	77166	19.3544	down	down	correct
ETP.US	P	20190509	18.74	18.79	18.74	18.74	3400	17.2517
ETR.US	Entergy Corporation	20190509	94.43	94.75	93.91	94.31	1575309	86.3273	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190509	20.55	20.67	20.055	20.14	1409872	15.4019	down	down	correct
ETV.US	Eaton Vance Tax	20190509	15.14	15.15	15.01	15.08	206701	11.8873	down	down	correct
ETW.US	Eaton Vance Tax	20190509	9.76	9.76	9.68	9.73	454996	7.9007	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190509	20.58	20.68	20.58	20.6	7437	18.5451	up	up	correct
ETY.US	Eaton Vance Tax	20190509	11.74	11.76	11.67	11.74	384597	9.5247
EURN.US	Euronav NV	20190509	9.37	9.47	9.35	9.41	284146	7.7262	up	up	correct
EVA.US	Enviva Partners LP	20190509	32.25	32.42	31.5119	31.84	62596	26.2143	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190509	3.22	3.23	3.07	3.14	418482	2.74	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190509	6.31	6.31	6.25	6.27	62717	5.2743	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190509	13.0754	13.0954	12.9455	12.9455	21286	10.5038	down	down	correct
EVH.US	Evolent Health Inc	20190509	14.12	14.59	13.91	14.36	1142269	14.36	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190509	12.29	12.29	12.21	12.23	50006	10.9003	down	up	incorrect
EVR.US	Evercore Inc	20190509	89.11	90.87	88.39	90.23	428207	83.7208	up	up	correct
EVRG.US	Evergy Inc	20190509	58.14	58.48	56.65	56.94	2077397	51.859	down	up	incorrect
EVRI.US	Everi Holdings Inc	20190509	9.76	10.31	9.64	10.26	1525517	10.26	up	up	correct
EVT.US	Eaton Vance Tax	20190509	23.4	23.4762	23.21	23.27	192491	19.1292	down	down	correct
EVTC.US	EVERTEC Inc	20190509	28.24	28.45	27.79	28.2	310178	27.7952	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190509	177.13	181.92	177.07	181.34	3499914	60.4467	up	up	correct
EXD.US	Eaton Vance Tax	20190509	9.45	9.48	9.29	9.33	84039	7.7436	down	down	correct
EXG.US	Eaton Vance Tax	20190509	8.15	8.17	8.1	8.12	614316	6.679	down	down	correct
EXK.US	Endeavour Silver Corp	20190509	1.97	2.01	1.89	1.89	1191688	1.89	down	down	correct
EXP.US	Eagle Materials Inc	20190509	88.13	89.29	87.755	88.62	407009	87.7325	up	up	correct
EXPR.US	Express Inc	20190509	3.68	3.72	3.59	3.69	1034582	3.69	up	up	correct
EXR.US	Extra Space Storage Inc	20190509	103.25	104.14	102.885	103.79	1012929	95.1593	up	up	correct
EXTN.US	Exterran Corporation	20190509	13.64	14.05	13.64	13.84	249600	13.84	up	up	correct
FAF.US	First American Financial Corporation	20190509	54.76	55.115	54.355	54.98	351986	50.518	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190509	34.49	34.93	34.26	34.65	157229	34.0989	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190509	53.7	54.15	53.13	54.02	1571708	52.1217	up	up	correct
FBK.US	FB Financial Corporation	20190509	35.54	35.8	34.9	35.45	46734	34.4823	down	down	correct
FBP.US	First BanCorp	20190509	10.91	11.045	10.79	11.03	731336	10.3424	up	up	correct
FC.US	Franklin Covey Co	20190509	27.9	28.2	27.57	27.99	7226	27.99	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190509	13.39	13.69	13.34	13.66	304986	12.412	up	up	correct
FCN.US	FTI Consulting Inc	20190509	81.57	82.02	80.55	81.7	169141	81.7	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190509	28.57	28.68	28.23	28.65	267001	25.4727	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190509	25.84	25.84	25.7	25.7	1800	21.752	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190509	12.06	12.07	12.03	12.04	52129	9.4787	down	up	incorrect
FCX.US	Freeport	20190509	11.23	11.39	10.95	11.28	17882680	11.054	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190509	14.11	14.11	13.98	14.01	43402	11.5776	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190509	28.54	28.67	27.86	28.64	307310	27.7135	up	up	correct
FDS.US	FactSet Research Systems Inc	20190509	273.24	278.69	272.6	278.42	164888	271.1155	up	up	correct
FDX.US	FedEx Corporation	20190509	177.38	179.67	175.9363	179.56	1601549	172.8796	up	down	incorrect
FE.US	FirstEnergy Corp	20190509	41.48	41.7	41.19	41.36	2600858	37.2888	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190509	2.3	2.35	2.24	2.35	22593	2.2438	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190509	11.47	11.58	11.38	11.43	125873	8.8468	down	down	correct
FENG.US	Phoenix New Media Limited	20190509	4.02	4.03	3.94	4	68718	0.2699	down	down	correct
FERG.US	Ferguson plc	20190509	70.7	70.7	70.7	70.7	0	65.9186
FET.US	Forum Energy Technologies Inc	20190509	5.65	5.77	5.62	5.7	1346140	114	up	up	correct
FF.US	FutureFuel Corp	20190509	13.97	13.99	13.75	13.89	177437	8.3952	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190509	15.18	15.22	15.1	15.13	53879	12.4264	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190509	19.37	19.44	19.31	19.36	87006	16.134	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190509	6.49	6.49	6.39	6.41	56152	4.9891	down	down	correct
FHI.US	Federated Hermes Inc	20190509	31.65	32.1	31.32	31.96	637159	27.9855	up	up	correct
FICO.US	Fair Isaac Corporation	20190509	280.63	289.03	278.28	287.21	342080	287.21	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190509	15.57	15.59	15.4	15.4	56172	13.0832	down	down	correct
FINV.US	FinVolution Group	20190509	5.44	5.46	5.17	5.3	1315800	4.8021	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190509	115.16	116.07	114	115.87	3041322	112.4334	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190509	8.98	9	8.91	8.97	43472	8.3826	down	down	correct
FIX.US	Comfort Systems USA Inc	20190509	49.76	50.21	49.4	49.9	166199	48.7892	up	up	correct
FL.US	Foot Locker Inc	20190509	55.6	57.31	55.6	56.87	4323250	53.2442	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190509	19.6	19.665	19.59	19.61	14363	16.3541	up	up	correct
FLO.US	Flowers Foods Inc	20190509	21.35	21.59	21.29	21.54	728744	19.605	up	up	correct
FLOW.US	SPX FLOW Inc	20190509	38.54	39.49	38.24	39.06	210298	38.9029	up	down	incorrect
FLR.US	Fluor Corporation	20190509	29.02	29.94	28.6	29.91	3230537	28.8737	up	up	correct
FLS.US	Flowserve Corporation	20190509	48.63	49.2	48.1	49.07	1062499	46.4118	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190509	265.59	266.99	260.47	266.19	724031	266.19	up	up	correct
FMC.US	FMC Corporation	20190509	78.21	79.8	77.59	79.71	1443923	76.1065	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190509	13.67	13.67	13.65	13.66	10061	12.1588	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190509	40.84	41.2	40.71	41.17	606914	39.0108	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190509	96.98	97.36	96.31	96.96	283531	92.4029	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190509	13.57	13.57	13.5	13.57	2034	11.9303
FN.US	Fabrinet	20190509	58.06	58.73	57.1	58.64	295727	58.64	up	up	correct
FNB.US	PE	20190509	28.15	28.22	27.89	27.93	8052	23.8194	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190509	41.93	42.4	41.26	42.15	1421100	42.15	up	up	correct
FNF.US	Fidelity National Financial Inc	20190509	38.79	39.14	38.6	38.99	537260	35.4586	up	up	correct
FNV.US	Franco	20190509	71.08	75.32	70.99	72.93	1060778	71.3469	up	up	correct
FOA.US	Finance Of America Companies Inc	20190509	9.65	9.7	9.62	9.7	1400	9.7	up	up	correct
FOE.US	Ferro Corporation	20190509	16.01	16.06	15.77	15.88	822596	15.88	down	down	correct
FOF.US	Cohen & Steers Closed	20190509	12.58	12.74	12.48	12.62	72257	10.339	up	up	correct
FOR.US	Forestar Group Inc	20190509	19.42	19.875	19.2696	19.82	18959	19.82	up	up	correct
FPAC.US	U	20190509	10.01	10.0299	10.005	10.015	334424	8.6682	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190509	22.01	22.12	21.97	21.97	93068	18.4235	down	down	correct
FPH.US	Five Point Holdings LLC	20190509	9.11	9.15	8.91	9	63808	9	down	down	correct
FPI.US	Farmland Partners Inc	20190509	6.3	6.52	6.26	6.47	175264	6.0736	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190509	8.99	8.99	8.89	8.95	109766	7.0807	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190509	34.15	34.54	33.86	34.48	604519	32.4542	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190509	12.9	12.93	12.84	12.86	107430	10.6795	down	down	correct
FRO.US	Frontline Ltd	20190509	7.96	7.99	7.75	7.92	355456	6.4882	down	up	incorrect
FRT.US	PC	20190509	24.26	24.26	24.15	24.22	5201	21.4106	down	down	correct
FSK.US	FS KKR Capital Corp	20190509	6.27	6.36	6.16	6.21	642375	17.5834	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190509	2.9	2.97	2.85	2.85	1338100	2.85	down	down	correct
FSR.US	Fisker Inc	20190509	9.86	9.9	9.86	9.88	620504	9.88	up	up	correct
FSS.US	Federal Signal Corporation	20190509	25.81	26.42	25.62	26.21	190906	25.4893	up	up	correct
FT.US	Franklin Universal Trust	20190509	6.99	6.99	6.93	6.95	84464	6.0245	down	down	correct
FTCH.US	Farfetch Limited	20190509	23.92	24.67	23.05	24.57	2741882	24.57	up	up	correct
FTI.US	TechnipFMC plc	20190509	21.6993	22.0949	21.5932	22.0756	3832335	15.7815	up	up	correct
FTK.US	Flotek Industries Inc	20190509	3.36	3.54	3.3	3.33	747778	3.33	down	down	correct
FTS.US	Fortis Inc	20190509	36.73	37.13	36.63	36.9	448773	33.4138	up	up	correct
FTV.US	Fortive Corporation	20190509	81.66	82.32	81.26	82.26	998810	68.0997	up	up	correct
FUBO.US	fuboTV Inc	20190509	6	6	5.85	6	501	6
FUL.US	H.B. Fuller Company	20190509	46.77	47.04	45.94	46.62	287445	45.1145	down	down	correct
FUN.US	Cedar Fair L.P	20190509	53.97	55.12	53.25	54.46	289037	50.5984	up	up	correct
G.US	Genpact Limited	20190509	35.77	36.12	35.42	36.07	724700	35.3076	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190509	6.15	6.1999	6.11	6.17	524655	4.7523	up	up	correct
GAM.US	PB	20190509	26.85	26.85	26.7	26.7	5546	22.6168	down	up	incorrect
GATX.US	GATX Corporation	20190509	74.32	76	73.51	75.64	175423	70.8062	up	up	correct
GB.US	Global Blue Group Holding AG	20190509	10.01	10.0299	10.005	10.015	334424	10.015	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190509	22.947	23.3	22.91	23.02	47282	19.4629	up	up	correct
GBL.US	GAMCO Investors Inc	20190509	21.5	21.5	21.03	21.15	18200	18.3783	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190509	34.2	35.07	34.1276	34.91	418713	31.7121	up	up	correct
GCI.US	Gannett Co Inc	20190509	10.22	10.23	9.96	10.07	791517	8.5671	down	up	incorrect
GCO.US	Genesco Inc	20190509	44.81	45.82	44.27	45.64	149039	45.64	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190509	27.62	27.79	27.09	27.76	330417	27.76	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190509	5.17	5.18	5.15	5.18	52058	4.1442	up	up	correct
GD.US	General Dynamics Corporation	20190509	167.58	173.16	167.17	172.05	2037670	161.0241	up	up	correct
GDDY.US	GoDaddy Inc	20190509	77.61	78.78	76.4	78.32	1093795	78.32	up	up	correct
GDL.US	The GDL Fund	20190509	9.37	9.4324	9.35	9.36	30185	8.281	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190509	16.88	16.92	16.83	16.83	10756	13.9521	down	down	correct
GDOT.US	Green Dot Corporation	20190509	46.94	47.9	41.67	46.56	5737140	46.56	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190509	21.59	21.6	21.301	21.41	247772	18.1885	down	down	correct
GE.US	General Electric Company	20190509	10.11	10.21	10.02	10.04	7437481	79.4285	down	down	correct
GEF.US	Greif Inc	20190509	38.63	38.8	38.09	38.51	112170	34.3648	down	down	correct
GEL.US	Genesis Energy L.P	20190509	21.1	21.46	20.82	21.27	321650	16.8993	up	down	incorrect
GEO.US	The GEO Group Inc	20190509	20.36	20.67	20.2	20.56	674925	16.5554	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190509	5.36	5.4	5.28	5.32	266542	39.4496	down	down	correct
GES.US	Guess' Inc	20190509	18.6	18.92	18.37	18.82	1499622	17.7785	up	down	incorrect
GF.US	The New Germany Fund Inc	20190509	14.31	14.4	14.29	14.36	9680	11.603	up	up	correct
GFF.US	Griffon Corporation	20190509	15.93	15.99	15.5	15.92	179107	15.3298	down	up	incorrect
GFI.US	Gold Fields Limited	20190509	3.8	3.85	3.74	3.76	4309874	3.5295	down	down	correct
GGB.US	Gerdau S.A	20190509	3.55	3.59	3.49	3.56	11445382	3.0825	up	down	incorrect
GGG.US	Graco Inc	20190509	50.65	51.16	50.26	50.87	476482	49.3729	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190509	20.65	20.7	20.6	20.6	13027	15.6979	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190509	8.35	8.4232	8.28	8.3	69192	6.217	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190509	11.77	11.7954	11.71	11.75	34296	10.1649	down	down	correct
GHC.US	Graham Holdings Company	20190509	690.8	708.33	683.1	707.53	41799	687.7787	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190509	13.34	13.58	13.08	13.23	109415	12.9401	down	down	correct
GHL.US	Greenhill & Co. Inc	20190509	18.9	19.28	18.6	19.07	119298	18.3381	up	down	incorrect
GHM.US	Graham Corporation	20190509	20.88	20.88	20.5422	20.67	5221	19.1275	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190509	14.1	14.11	14	14.04	138027	11.1901	down	down	correct
GIB.US	CGI Inc	20190509	71	71.82	70.79	71.16	280796	71.16	up	up	correct
GIC.US	Global Industrial Company	20190509	22.56	22.56	21.95	22.52	93628	19.6356	down	down	correct
GIL.US	Gildan Activewear Inc	20190509	37.07	37.89	37.07	37.51	485290	36.2369	up	up	correct
GIM.US	Templeton Global Income Fund	20190509	6.35	6.355	6.32	6.33	223170	5.4486	down	down	correct
GIS.US	General Mills Inc	20190509	50.94	51.545	50.78	51.41	3621433	47.169	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190509	9.69	9.69	9.69	9.69	75	8.0235
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190509	22.2	22.2	22.2	22.2	20	21.1977
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190509	20.2062	20.21	20.17	20.2	1304	19.1772	down	down	correct
GKOS.US	Glaukos Corporation	20190509	76	76	67.4	69.91	1521337	69.91	down	down	correct
GLOB.US	Globant S.A	20190509	81.56	82.52	79.25	80	379017	80	down	down	correct
GLOG.US	PA	20190509	26.1817	26.2799	26.1817	26.22	4814	21.0529	up	up	correct
GLOP.US	PC	20190509	23.82	23.82	23.75	23.78	5843	18.0644	down	down	correct
GLT.US	Glatfelter Corporation	20190509	15.6	15.8	15.4	15.64	220739	14.31	up	up	correct
GLW.US	Corning Incorporated	20190509	30.73	30.73	30.05	30.63	4854282	28.3863	down	up	incorrect
GM.US	General Motors Company	20190509	37.59	37.67	37.22	37.58	8898600	35.9824	down	down	correct
GME.US	GameStop Corp	20190509	8.6	8.65	8.4753	8.52	2339534	8.52	down	down	correct
GMED.US	Globus Medical Inc	20190509	43.5	43.92	43.02	43.54	517517	43.54	up	up	correct
GMRE.US	PA	20190509	25.591	25.7201	25.591	25.7013	1300	21.478	up	up	correct
GMS.US	GMS Inc	20190509	18.63	18.93	18.4	18.64	663305	18.64	up	up	correct
GNE.US	PA	20190509	8.19	8.235	8.1774	8.22	13753	6.8544	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190509	8.85	8.9893	8.25	8.71	377818	7.8582	down	down	correct
GNRC.US	Generac Holdings Inc	20190509	57.46	58.36	57.07	58.08	272707	58.08	up	up	correct
GNT.US	PA	20190509	24.14	24.15	24.0631	24.112	1601	21.4918	down	up	incorrect
GNW.US	Genworth Financial Inc	20190509	3.75	3.78	3.65	3.68	2491771	3.68	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190509	20.21	20.24	20.07	20.21	111292	15.2713
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190509	12.2	12.54	11.92	12.46	1371190	12.4551	up	up	correct
GOLD.US	Barrick Gold Corporation	20190509	12.6	12.705	12.36	12.37	10320120	11.6633	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190509	24.45	24.91	23.91	24.73	434915	23.5595	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190509	50.42	51.97	49.05	51.17	1507307	51.17	up	up	correct
GPC.US	Genuine Parts Company	20190509	97.9	98.69	97.175	98.52	858426	90.5783	up	up	correct
GPI.US	Group 1 Automotive Inc	20190509	77.71	78.33	76.33	77.87	147185	76.039	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190509	25.05	25.26	25.05	25.1868	3406	22.3558	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190509	13.43	13.605	13.31	13.56	2783414	12.8662	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190509	7.86	7.91	7.83	7.9	97334	6.5081	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190509	19.12	19.12	18.89	19.01	664197	15.6284	down	down	correct
GPN.US	Global Payments Inc	20190509	143.32	146.13	142.645	146.07	581485	144.4793	up	down	incorrect
GPRK.US	GeoPark Limited	20190509	14.4422	15.4382	13.9542	15.4084	214215	15.0567	up	up	correct
GPS.US	The Gap Inc	20190509	24.8	25.135	24.6	24.98	3146145	23.5727	up	up	correct
GPX.US	GP Strategies Corporation	20190509	13.2	13.31	12.91	13.05	33950	13.05	down	down	correct
GRC.US	The Gorman	20190509	32.94	33.4	32.875	32.91	39192	31.3734	down	down	correct
GRP.US	UN	20190509	44.75	45.22	44.75	45.21	5227	39.4914	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190509	10.69	10.69	10.52	10.64	48801	9.2315	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190509	199.51	202.22	197.91	201.63	2333539	190.3485	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190509	20.65	20.8	20.4501	20.74	71292	16.0607	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20190509	39.4	39.74	39.36	39.66	1680085	34.4368	up	up	correct
GSL.US	PB	20190509	22.1527	22.1527	21.8628	22.11	2938	17.0109	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190509	13.33	13.54	13.16	13.45	262455	13.45	up	up	correct
GTLS.US	Chart Industries Inc	20190509	88.49	93.52	87.24	93.16	1283384	93.16	up	up	correct
GTN.US	Gray Television Inc	20190509	20.02	20.38	19.13	20.11	1740787	19.8106	up	up	correct
GTS.US	Triple	20190509	26	27.53	25.56	27.24	262457	27.24	up	up	correct
GTY.US	Getty Realty Corp	20190509	32.13	32.3	31.88	32.29	81451	28.0151	up	up	correct
GUT.US	The Gabelli Utility Trust	20190509	6.76	6.85	6.76	6.81	88225	5.5848	up	up	correct
GVA.US	Granite Construction Incorporated	20190509	43.9	44	42.82	43	386832	40.8874	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190509	34.7	35.43	34.58	35.31	362021	33.715	up	up	correct
GWRE.US	Guidewire Software Inc	20190509	101.75	103.93	101.04	103.29	272032	103.29	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190509	273.14	274.69	267.65	273.44	490498	260.6281	up	down	incorrect
GYC.US	Cabco Series 2004	20190509	21.42	21.72	21.3	21.72	294695	20.246	up	up	correct
H.US	Hyatt Hotels Corporation	20190509	76.49	77.46	75.85	77.41	446200	76.6437	up	down	incorrect
HAE.US	Haemonetics Corporation	20190509	95.31	97.59	95.09	96.84	736569	96.84	up	up	correct
HAL.US	Halliburton Company	20190509	26.18	26.22	25.475	25.99	12767670	24.6132	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190509	26.75	26.75	26.33	26.45	355432	23.8914	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190509	16.8	17.08	16.22	16.75	30836	15.7312	down	down	correct
HBI.US	Hanesbrands Inc	20190509	17.63	17.63	17.145	17.52	6422435	15.6879	down	down	correct
HBM.US	Hudbay Minerals Inc	20190509	5.57	5.57	5.41	5.45	1257029	5.3978	down	down	correct
HCA.US	HCA Healthcare Inc	20190509	123.7	125.14	122.53	124.6	1475524	121.6824	up	up	correct
HCC.US	Warrior Met Coal Inc	20190509	27.73	28.14	27.41	27.88	1082609	27.1046	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190509	875	900	851	875	580	874.1515
HCHC.US	HC2 Holdings Inc	20190509	2.76	2.765	2.6	2.65	255855	2.65	down	down	correct
HCI.US	HCI Group Inc	20190509	42.07	42.2556	41.55	41.71	52284	38.4943	down	down	correct
HCXY.US	Hercules Capital Inc	20190509	25.62	25.77	25.1501	25.77	11452	22.1611	up	down	incorrect
HD.US	The Home Depot Inc	20190509	193.31	195.077	191.59	194.58	2917943	182.6178	up	up	correct
HDB.US	HDFC Bank Limited	20190509	114.97	116.14	114.25	115.9	520962	57.1286	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20190509	41.46	41.68	41.08	41.33	255194	37.8011	down	down	correct
HEI.US	HEICO Corporation	20190509	103.59	104.5457	103.03	104.36	256268	104.0226	up	up	correct
HEP.US	Holly Energy Partners L.P	20190509	27.21	27.37	26.9	27.1	108184	21.378	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190509	14.35	14.41	14.29	14.3	28458	11.3669	down	down	correct
HES.US	Hess Corporation	20190509	62.46	63.39	61.87	63.26	1877773	60.2789	up	down	incorrect
HESM.US	Hess Midstream LP	20190509	20.7	20.87	20.37	20.44	42179	16.5289	down	down	correct
HFC.US	HollyFrontier Corporation	20190509	43.36	43.87	42.19	43.56	2116623	40.2427	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190509	18.93	19.03	18.93	19.03	300	19.03	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190509	12.18	12.18	11.91	12.01	106482	8.5435	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190509	29.37	29.37	28.56	28.95	1424300	28.95	down	down	correct
HHC.US	The Howard Hughes Corporation	20190509	104.48	107.925	103.96	107.69	161776	107.69	up	up	correct
HI.US	Hillenbrand Inc	20190509	39.47	40	39.1	39.79	200806	37.0964	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190509	52.08	52.72	52.03	52.51	1625914	49.0509	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190509	205.72	208.34	204.22	207.38	305183	195.5293	up	up	correct
HIL.US	Hill International Inc	20190509	2.36	2.48	2.11	2.17	320799	2.17	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190509	4.97	4.99	4.94	4.96	142347	4.0544	down	down	correct
HIW.US	Highwoods Properties Inc	20190509	44.11	44.415	43.72	44.33	560710	39.0502	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190509	6.66	6.66	6.6101	6.63	101935	5.2468	down	down	correct
HL.US	PB	20190509	52.0807	52.94	52.02	52.2489	784	44.4443	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20190509	49.12	49.49	48.35	48.47	1727571	48.47	down	down	correct
HLI.US	Houlihan Lokey Inc	20190509	50	50	48.25	49.22	581633	46.2635	down	down	correct
HLIO.US	Helios Technologies Inc.	20190509	44.63	46.83	43.785	45.1	113931	44.2541	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190509	90.04	91.435	89.76	91.14	1773726	90.572	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190509	7.42	7.525	7.18	7.48	815401	7.48	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190509	25.93	26.095	25.73	26.02	1931564	24.1046	up	up	correct
HMLP.US	PA	20190509	25.5	25.56	25.47	25.5185	6570	20.4304	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190509	39.46	40.06	39.26	39.79	97579	36.6478	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190509	1.69	1.715	1.65	1.7	2964151	1.6617	up	up	correct
HNGR.US	Hanger Inc	20190509	18.67	19.315	17.34	19.05	709531	19.05	up	down	incorrect
HNI.US	HNI Corporation	20190509	36.21	36.74	35.985	36.57	140694	33.1828	up	up	correct
HNP.US	Huaneng Power International Inc	20190509	24.03	24.06	23.815	23.88	17576	20.5413	down	down	correct
HOG.US	Harley	20190509	35.76	36.175	35.29	35.95	1278883	33.7951	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190509	18.75	19.05	18.49	18.97	502720	17.6736	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190509	16.78	16.78	15.42	16	128267	16	down	down	correct
HP.US	Helmerich & Payne Inc	20190509	56.58	58.46	56.53	58.44	924024	49.2015	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190509	15.17	15.23	14.865	15.22	7525334	13.7877	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190509	22.13	22.3	22.13	22.2	29823	18.2566	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190509	23.06	23.1779	22.53	22.58	387431	18.678	down	down	correct
HPQ.US	HP Inc	20190509	19.34	19.34	18.9	19.29	8803292	17.6652	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190509	18.81	18.9146	18.74	18.76	68981	15.3935	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20190509	19.67	19.77	19.53	19.66	142893	15.5281	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190509	16.31	16.4	16.1227	16.34	87140	12.9349	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190509	30.21	30.73	29.99	30.7	596220	27.5943	up	up	correct
HRB.US	H&R Block Inc	20190509	26.35	26.915	26.3	26.8	2295548	23.2895	up	up	correct
HRC.US	Hill	20190509	98.79	100.15	97.735	99.78	362753	97.6522	up	up	correct
HRI.US	Herc Holdings Inc	20190509	40.91	42.73	39.8345	42.38	383724	42.2661	up	up	correct
HRL.US	Hormel Foods Corporation	20190509	39.16	39.67	39.01	39.51	3281853	37.5288	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190509	14.05	14.71	14.05	14.34	366128	13.4191	up	up	correct
HSBC.US	HSBC Holdings plc	20190509	42.2	42.815	42.12	42.78	2214138	38.4612	up	down	incorrect
HSC.US	Harsco Corporation	20190509	23.9	26.65	23.5	26.44	2261124	26.44	up	up	correct
HSY.US	The Hershey Company	20190509	124.83	125.62	123.73	125.5	1270787	118.5221	up	down	incorrect
HT.US	PE	20190509	23.5491	23.5491	23.25	23.42	75841	18.4624	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190509	26.93	27.28	26.76	27.26	760047	24.54	up	up	correct
HTD.US	John Hancock Tax	20190509	24.68	24.9	24.647	24.86	47188	20.5816	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190509	13.68	13.74	13.6	13.74	539463	10.4282	up	up	correct
HTH.US	Hilltop Holdings Inc	20190509	20.64	20.99	20.49	20.89	349384	20.0035	up	down	incorrect
HTY.US	John Hancock Investments	20190509	6.81	6.83	6.77	6.79	17233	5.1825	down	down	correct
HUBB.US	Hubbell Incorporated	20190509	125.46	126.64	123.26	125.4	370268	117.2999	down	down	correct
HUBS.US	HubSpot Inc	20190509	178.43	183.7	174.05	181.92	481412	181.92	up	up	correct
HUM.US	Humana Inc	20190509	245.3	246.13	242.19	243.89	1388576	239.6495	down	down	correct
HUN.US	Huntsman Corporation	20190509	19.91	20.13	19.55	19.95	2248227	18.4015	up	up	correct
HUYA.US	HUYA Inc	20190509	21.61	22.74	20.91	22.58	3921825	22.58	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190509	18.43	18.69	18.33	18.45	171263	14.759	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190509	22.17	22.24	21.875	22.09	3459723	22.024	down	down	correct
HXL.US	Hexcel Corporation	20190509	70.39	70.87	69.43	70.59	312726	70.1226	up	up	correct
HY.US	Hyster	20190509	54.82	56.24	53.46	55.15	101250	51.5192	up	up	correct
HYB.US	The New America High Income Fund Inc	20190509	8.7	8.72	8.65	8.67	53068	7.1506	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190509	14.83	14.94	14.81	14.87	45232	12.1618	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190509	10.52	10.55	10.46	10.49	200537	8.4228	down	down	correct
HZN.US	Horizon Global Corporation	20190509	2.46	3	2.44	2.73	351027	2.73	up	up	correct
HZO.US	MarineMax Inc	20190509	16.35	16.6	16.25	16.51	228939	16.51	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190509	8.72	8.86	8.65	8.83	39724	7.1666	up	up	correct
IAG.US	IAMGOLD Corporation	20190509	2.39	2.5	2.325	2.47	7622019	2.47	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190509	49.6	50.66	49.02	50.44	6505	47.7198	up	up	correct
IBM.US	International Business Machines Corporation	20190509	134.7688	135.463	132.9105	135.2184	4192942	114.2351	up	up	correct
IBN.US	ICICI Bank Limited	20190509	10.72	10.91	10.68	10.89	10184050	10.8319	up	up	correct
IBP.US	Installed Building Products Inc	20190509	52.86	54.62	52.86	54.55	121559	54.0157	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190509	2.66	2.74	2.64	2.71	7017	54.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190509	79.71	81.08	79.54	80.8	1915184	78.1847	up	up	correct
ICL.US	ICL Group Ltd	20190509	5.47	5.5	5.41	5.49	125178	4.6674	up	up	correct
IDA.US	IDACORP Inc	20190509	99.43	100.88	98.77	100.46	304013	93.6745	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190509	12	12.07	11.85	11.99	68546	10.0161	down	down	correct
IDT.US	IDT Corporation	20190509	7.28	7.36	6.99	7.31	45332	7.31	up	up	correct
IEX.US	IDEX Corporation	20190509	152.17	153.43	151.64	152.91	228552	148.1973	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190509	135.1	136.34	134.35	136.01	951998	127.2828	up	up	correct
IFN.US	The India Fund Inc	20190509	20.64	20.74	20.37	20.65	110952	14.9271	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190509	10.51	10.51	10.36	10.48	68055	8.438	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190509	6.55	6.55	6.46	6.49	369309	5.3449	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190509	21.15	21.18	21.05	21.17	20722	18.9959	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190509	7.32	7.34	7.27	7.31	228317	5.8522	down	down	correct
IGT.US	International Game Technology PLC	20190509	13.7	13.9	13.38	13.88	1687400	12.7692	up	up	correct
IHC.US	Independence Holding Company	20190509	34.0916	35.44	34.0916	35.03	3859	33.9279	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190509	7.67	7.7616	7.63	7.66	56044	6.252	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190509	64.12	65.14	64.06	64.91	89017	63.0348	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190509	10.36	10.42	10.34	10.35	27807	8.7422	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190509	10.0754	10.2038	10.0754	10.1	14429	8.5935	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190509	19.85	19.89	19.63	19.77	29392	18.9869	down	down	correct
IIIN.US	Insteel Industries Inc	20190509	19.91	20.22	19.53	20.09	65639	17.7511	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190509	14.63	14.7	14.6297	14.66	125445	12.9373	up	up	correct
IIPR.US	PA	20190509	30.5	30.5	30.44	30.44	704	25.5403	down	down	correct
IMAX.US	IMAX Corporation	20190509	23.22	23.445	22.865	23.33	368421	23.33	up	up	correct
INFO.US	IHS Markit Ltd	20190509	55.65	55.89	55.3	55.72	1418744	54.8122	up	up	correct
INFY.US	Infosys Limited	20190509	10.34	10.355	10.19	10.2	18123609	9.5119	down	down	correct
ING.US	ING Groep N.V	20190509	11.75	11.86	11.68	11.83	2809872	10.927	up	up	correct
INGR.US	Ingredion Incorporated	20190509	83.38	84.72	82.3227	84.55	763982	78.3212	up	up	correct
INN.US	Summit Hotel Properties Inc	20190509	12.32	12.435	12.25	12.41	491595	11.6768	up	up	correct
INS.US	Intelligent Systems Corporation	20190509	47.07	48	44.3714	45.13	196245	45.13	down	down	correct
INSI.US	Insight Select Income Fund	20190509	19.23	19.2758	19.0701	19.1	31542	16.2859	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190509	52.38	53.97	50.92	52.82	201775	52.82	up	up	correct
INSW.US	PA	20190509	25.12	25.27	25.12	25.1601	3441	23.144	up	up	correct
INT.US	World Fuel Services Corporation	20190509	29.36	29.675	28.83	29.64	841913	28.5036	up	up	correct
INVH.US	Invitation Homes Inc	20190509	24.49	24.79	24.29	24.68	1805628	23.3794	up	down	incorrect
IO.US	ION Geophysical Corporation	20190509	11.01	11.01	10.3	10.77	136146	10.77	down	down	correct
IP.US	International Paper Company	20190509	45.1	45.96	44.67	45.71	2275981	38.2375	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190509	23.07	23.2	22.86	22.94	4178119	20.3739	down	down	correct
IPI.US	Intrepid Potash Inc	20190509	3.61	3.61	3.33	3.38	95653	33.8	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190509	12.12	12.15	12.12	12.15	72904	10.6942	up	up	correct
IQV.US	IQVIA Holdings Inc	20190509	131.96	134.05	131.35	133.14	1337529	133.14	up	up	correct
IR.US	Ingersoll Rand Inc	20190509	33.04	33.82	32.55	33.43	2166368	30.4785	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190509	9.35	9.442	9.23	9.2545	8413	7.2371	down	down	correct
IRM.US	Iron Mountain Incorporated	20190509	30.87	31.1252	30.67	30.97	2380723	25.3516	up	up	correct
IRT.US	Independence Realty Trust Inc	20190509	10.43	10.57	10.41	10.55	513127	9.3985	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190509	14.35	14.37	14.3	14.33	126722	11.5157	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190509	25.75	25.78	25.66	25.71	61901	25.3339	down	down	correct
IT.US	Gartner Inc	20190509	151.78	153.97	151.715	152.97	502003	152.97	up	up	correct
ITCB.US	Itaú Corpbanca	20190509	12.56	12.7497	12.56	12.74	2204	11.2538	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190509	74.93	76.82	74.35	76.53	314989	76.53	up	up	correct
ITT.US	ITT Inc	20190509	60.49	60.99	60.1	60.76	593288	59.0472	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190509	8.204	8.3339	8.1141	8.224	17213510	6.12	up	up	correct
ITW.US	Illinois Tool Works Inc	20190509	148.97	151.75	148.17	151.56	1421792	142.6182	up	up	correct
IVC.US	Invacare Corporation	20190509	7.24	7.24	6.8	6.89	358918	6.8372	down	down	correct
IVH.US	Ivy Funds	20190509	13.82	13.83	13.78	13.82	65662	10.9955
IVR.US	PC	20190509	25.3	25.47	25.15	25.41	16894	20.4697	up	up	correct
IVZ.US	Invesco Ltd	20190509	20.73	20.84	20.37	20.81	5637416	18.3863	up	up	correct
IX.US	ORIX Corporation	20190509	70.75	72.12	70.75	72.12	79319	67.1153	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190509	78.5	79.23	77.68	78.63	976570	76.9735	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190509	10.63	10.725	10.55	10.56	53932	10.56	down	down	correct
JBGS.US	JBG SMITH Properties	20190509	41.15	41.485	40.885	41.24	613275	38.2766	up	up	correct
JBL.US	Jabil Inc	20190509	29.01	29.215	28.39	29.14	1279876	28.4715	up	up	correct
JBT.US	John Bean Technologies Corporation	20190509	109.13	110.1661	108	109.64	160677	108.5707	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190509	13.64	13.755	13.61	13.74	62310	11.0283	up	up	correct
JCI.US	Johnson Controls International plc	20190509	39.15	39.61	39.06	39.59	6882956	37.1658	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190509	9.7	9.85	9.6187	9.79	37463	8.3243	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190509	10.72	10.79	10.51	10.79	67275	8.7922	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190509	19.59	19.66	19.26	19.61	1710997	16.9348	up	up	correct
JELD.US	JELD	20190509	20.59	20.96	20.56	20.93	291887	20.93	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190509	8.72	8.77	8.72	8.77	6545	7.6303	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190509	6.96	6.99	6.9	6.99	19118	6.4687	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190509	9.97	9.976	9.87	9.95	175563	8.1942	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190509	15.65	15.67	15.6	15.65	82275	12.6508
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190509	10.1	10.14	10.01	10.01	5752	8.7201	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190509	9.79	9.8316	9.76	9.79	68687	8.9356
JHG.US	Janus Henderson Group plc	20190509	22.25	22.535	22.01	22.5	1452535	19.305	up	up	correct
JHI.US	John Hancock Investors Trust	20190509	16.16	16.16	16.03	16.08	30027	12.9098	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190509	14.01	14.01	13.927	13.97	8676	12.1114	down	up	incorrect
JHX.US	James Hardie Industries plc	20190509	12.98	13.02	12.87	12.99	5917	12.2688	up	down	incorrect
JILL.US	J.Jill Inc	20190509	5.12	5.28	5.09	5.25	224495	26.25	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190509	18.67	18.73	17.785	18.42	951831	18.42	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190509	139.02	139.02	135.61	136.41	457029	135.4446	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190509	23.23	23.34	23.21	23.21	25196	20.4676	down	down	correct
JMIA.US	Jumia Technologies AG	20190509	32.1	32.9067	25	26.89	9042115	26.89	down	up	incorrect
JMM.US	Nuveen Multi	20190509	7.11	7.135	7.11	7.13	19610	6.2827	up	up	correct
JMP.US	JMP Group LLC	20190509	3.835	3.835	3.835	3.835	2042	3.5916
JNJ.US	Johnson & Johnson	20190509	138.95	139.32	137.64	138.73	5604201	128.9763	down	down	correct
JNPR.US	Juniper Networks Inc	20190509	26.4	26.44	25.97	26.43	3860440	24.2085	up	up	correct
JOE.US	The St. Joe Company	20190509	16.95	17.21	16.9453	17.13	107214	16.9763	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190509	8.49	8.52	8.47	8.5	34866	7.0124	up	up	correct
JP.US	Jupai Holdings Limited	20190509	3.63	3.7883	3.62	3.73	143846	3.73	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190509	9.71	9.74	9.682	9.7	134715	8.019	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190509	23.25	23.39	23.13	23.17	96207	19.3925	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190509	9.31	9.33	9.2608	9.28	333697	7.7633	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190509	23.45	23.63	23.31	23.59	15649	20.1335	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190509	8.04	8.06	8	8.04	471574	5.8084
JRI.US	Nuveen Real Asset Income and Growth Fund	20190509	16.09	16.17	16.011	16.13	83117	12.9537	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190509	9.92	9.92	9.8335	9.87	78849	8.128	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190509	10.01	10.09	9.99	10.07	29795	8.0993	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190509	15.83	15.8301	15.77	15.78	17411	12.9525	down	down	correct
JT.US	Jianpu Technology Inc	20190509	4.76	4.89	4.6998	4.79	279825	38.32	up	up	correct
JTA.US	Nuveen Tax	20190509	11.69	11.91	11.65	11.79	25535	9.7789	up	up	correct
JTD.US	Nuveen Tax	20190509	16	16.05	15.9	16.03	35963	13.1183	up	up	correct
JW.US	B	20190509	46.83	46.83	46.83	46.83	200	44.164
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190509	46.83	46.83	46.83	46.83	200	43.3499
JWN.US	Nordstrom Inc	20190509	39.12	39.98	39.095	39.8	3211339	37.9727	up	up	correct
K.US	Kellogg Company	20190509	56.88	57.92	56.665	57.79	2009321	52.2306	up	up	correct
KAI.US	Kadant Inc	20190509	87.32	88.26	85.82	88.14	57490	86.3089	up	up	correct
KAMN.US	Kaman Corporation	20190509	60.37	61.19	59.97	60.85	80256	58.1405	up	up	correct
KAR.US	KAR Auction Services Inc	20190509	53.7632	55.0328	53.5133	54.9528	1569343	20.0692	up	up	correct
KB.US	KB Financial Group Inc	20190509	39.05	39.37	38.71	39.3	128249	36.2168	up	up	correct
KBH.US	KB Home	20190509	25.11	25.9	25.01	25.83	1372944	24.9855	up	down	incorrect
KBR.US	KBR Inc	20190509	22.78	23.01	22.43	22.86	969859	22.0141	up	up	correct
KEN.US	Kenon Holdings Ltd	20190509	19.4	19.5968	19.4	19.54	882	15.2371	up	up	correct
KEP.US	Korea Electric Power Corporation	20190509	11.54	11.54	11.44	11.48	308724	10.9582	down	down	correct
KEX.US	Kirby Corporation	20190509	82.2	83.31	81.81	82.96	383695	82.96	up	up	correct
KEY.US	PK	20190509	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190509	85.84	87.27	84.83	86.3	956395	86.3	up	up	correct
KF.US	The Korea Fund Inc	20190509	28.54	28.74	27.95	28.33	9772	21.9	down	up	incorrect
KFY.US	Korn Ferry	20190509	45.18	46.06	44.62	45.8	325348	44.5489	up	up	correct
KGC.US	Kinross Gold Corporation	20190509	3.1	3.16	3.08	3.08	8040591	3.0003	down	down	correct
KIM.US	PM	20190509	23.44	23.46	23.3101	23.43	13463	20.6092	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190509	15.93	15.94	15.71	15.77	120275	12.3518	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190509	33.64	34.51	33.39	33.39	1710279	32.3361	down	down	correct
KLR.US	Kaleyra Inc	20190509	10.26	10.27	10.26	10.27	30300	10.27	up	up	correct
KMB.US	Kimberly	20190509	127.02	127.2	125.71	126.4	1184243	115.9905	down	down	correct
KMI.US	Kinder Morgan Inc	20190509	19.59	19.8	19.465	19.73	10568210	16.8353	up	up	correct
KMPR.US	Kemper Corporation	20190509	86.39	88.19	86.02	87.62	170081	83.779	up	up	correct
KMT.US	Kennametal Inc	20190509	36.39	36.48	35.525	36.38	1324446	33.9984	down	down	correct
KMX.US	CarMax Inc	20190509	77.07	78.78	76.995	78.53	772825	78.53	up	up	correct
KN.US	Knowles Corporation	20190509	18.42	18.5	18.14	18.25	603992	18.25	down	down	correct
KNL.US	Knoll Inc	20190509	21.1	21.34	20.88	21.2	180017	20.0725	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190509	19.25	19.31	19.13	19.23	73147	14.2336	down	down	correct
KNX.US	Knight	20190509	31.02	31.51	30.585	31.34	1854692	30.6805	up	up	correct
KO.US	The Coca	20190509	47.8	47.98	47.07	47.4	11450530	43.4422	down	down	correct
KODK.US	Eastman Kodak Company	20190509	2.38	2.46	2.32	2.46	155857	2.46	up	up	correct
KOF.US	Coca	20190509	62.35	62.69	61.7	62.18	101493	55.1882	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190509	29.39	29.77	28.83	29.74	102863	29.74	up	up	correct
KOS.US	Kosmos Energy Ltd	20190509	6.6	6.62	6.4	6.6	3106500	6.3461
KR.US	The Kroger Co	20190509	25.17	25.36	24.975	25.36	6131774	23.8894	up	up	correct
KRA.US	Kraton Corporation	20190509	29.64	30.22	29.13	29.97	174993	29.97	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190509	76.19	76.55	75.52	76.52	334959	70.9665	up	up	correct
KRG.US	Kite Realty Group Trust	20190509	16.18	16.29	15.99	16.18	325175	14.1523
KRO.US	Kronos Worldwide Inc	20190509	12.9	13.17	12.5	13.06	415648	11.1876	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190509	16.03	16.7	15.62	16.6	162711	12.9762	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190509	11.48	11.48	11.46	11.46	10123	10.1119	down	down	correct
KSS.US	Kohl's Corporation	20190509	67.92	68.65	66.86	68.37	3510214	62.1658	up	up	correct
KSU.US	P	20190509	26.03	26.0384	25.85	25.85	493	23.8706	down	down	correct
KT.US	KT Corporation	20190509	12.32	12.32	12.08	12.17	813790	11.0852	down	down	correct
KTB.US	Kontoor Brands Inc	20190509	39.99	41.75	39.99	40.5	61579	37.1497	up	up	correct
KTF.US	DWS Municipal Income Trust	20190509	11.23	11.23	11.2	11.22	24084	9.9636	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190509	30.37	30.4034	30.25	30.3	2132	25.9753	down	down	correct
KW.US	Kennedy	20190509	21.72	21.86	21.44	21.6	498032	19.1405	down	down	correct
KWR.US	Quaker Chemical Corporation	20190509	206.2	206.69	203.07	204.98	65063	200.9205	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190509	15.45	15.5	15.15	15.26	622517	11.4406	down	down	correct
L.US	Loews Corporation	20190509	49.93	50.73	49.86	50.53	1113466	49.8005	up	down	incorrect
LAC.US	Lithium Americas Corp	20190509	3.61	3.63	3.52	3.57	127181	3.57	down	down	correct
LAD.US	Lithia Motors Inc	20190509	112.75	114.15	111.46	114.07	146780	112.2417	up	up	correct
LADR.US	Ladder Capital Corp	20190509	16.2	16.29	16.04	16.26	1433714	13.3144	up	up	correct
LAIX.US	LAIX Inc	20190509	10.594	10.65	10.17	10.65	8404	10.65	up	up	correct
LAZ.US	Lazard Ltd	20190509	37.59	37.97	37.3	37.91	692400	33.5251	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190509	16.08	16.13	15.64	15.69	572200	15.3403	down	down	correct
LC.US	LendingClub Corporation	20190509	3.5	3.62	3.375	3.58	930499	17.9	up	up	correct
LCI.US	Lannett Company Inc	20190509	7	7.2	6.63	6.73	3617110	6.73	down	down	correct
LCII.US	LCI Industries	20190509	92.44	92.67	88.81	90.39	280473	84.2514	down	down	correct
LDOS.US	Leidos Holdings Inc	20190509	73.67	75.14	73.42	75.02	984050	72.0273	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190509	24.19	24.19	24.01	24.06	41064	19.5915	down	down	correct
LEA.US	Lear Corporation	20190509	137.01	139	134.8	138.78	948784	133.6632	up	up	correct
LEAF.US	Leaf Group Ltd	20190509	7.6	7.89	7.4446	7.84	57375	7.84	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190509	38.53	38.54	37.72	38.14	1117782	34.3093	down	down	correct
LEJU.US	Leju Holdings Limited	20190509	1.73	1.73	1.67	1.73	5836	1.73
LEN.US	Lennar Corporation	20190509	50.94	51.795	50.74	51.78	1266375	50.666	up	up	correct
LENB.US	Lennar Corporation	20190509	40.85	41.485	40.82	41.42	15836	40.4339	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190509	8.19	8.19	8.15	8.18	52528	7.1724	down	down	correct
LEVI.US	Levi Strauss & Co	20190509	22.51	22.63	22.31	22.48	598267	21.8537	down	down	correct
LFC.US	China Life Insurance Company Limited	20190509	12.29	12.435	12.14	12.32	1291022	11.0353	up	up	correct
LGC.US	U	20190509	10.05	10.07	9.95	9.95	480	8.613	down	down	correct
LGF.US	B	20190509	12.49	12.83	12.39	12.76	498595	12.76	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190509	13.32	13.57	13.16	13.49	546934	13.49	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190509	15.14	15.3	15.1344	15.25	23453	12.1356	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190509	161.94	166.75	161.94	165.92	965001	165.92	up	up	correct
LHX.US	L3Harris Technologies Inc	20190509	177.74	181.45	177.3	181.18	1232028	172.7073	up	up	correct
LII.US	Lennox International Inc	20190509	267.61	270.34	265.7928	270	256000	261.8518	up	up	correct
LIN.US	Linde plc	20190509	173.2	174.71	171.6	173.35	1999513	165.7035	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190509	1.45	1.5	1.42	1.5	81535	1.5	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190509	12.21	12.49	11.99	12.48	758655	12.48	up	up	correct
LLY.US	Eli Lilly and Company	20190509	115.86	116.145	114.775	115.8	5818894	109.9622	down	down	correct
LMT.US	Lockheed Martin Corporation	20190509	334	340.33	331.94	339.36	1496527	315.3193	up	up	correct
LNC.US	Lincoln National Corporation	20190509	64.18	65.14	63.67	65	2255317	59.8689	up	up	correct
LND.US	BrasilAgro	20190509	3.86	3.9	3.86	3.9	839	3.2938	up	down	incorrect
LNN.US	Lindsay Corporation	20190509	85.21	86.82	84.385	86.28	64025	83.6023	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190509	10.11	10.41	9.9908	10.24	304802	9.6584	up	up	correct
LOW.US	Lowe's Companies Inc	20190509	105.74	106.5	104.6298	106.29	2919723	101.9095	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190509	7.77	7.86	7.45	7.77	187414	7.1769
LPI.US	Laredo Petroleum Inc	20190509	3.5	3.66	3.48	3.6	395187	72	up	up	correct
LPL.US	LG Display Co. Ltd	20190509	7.6	7.6	7.39	7.49	525565	7.49	down	down	correct
LPX.US	Louisiana	20190509	24.28	24.925	24.03	24.91	2446943	23.7121	up	up	correct
LRN.US	Stride Inc	20190509	30.29	31.28	30.06	31	252621	31	up	up	correct
LSI.US	Life Storage Inc	20190509	94.89	95.825	94.22	95.12	1378080	57.8299	up	down	incorrect
LTC.US	LTC Properties Inc	20190509	44.86	45.34	44.67	45.25	146460	38.7789	up	up	correct
LTHM.US	Livent Corporation	20190509	8.74	8.79	8.3	8.41	4220900	8.41	down	down	correct
LUB.US	Luby's Inc	20190509	1.414	1.44	1.41	1.41	2656	0.8581	down	down	correct
LUMN.US	Lumen Technologies Inc	20190509	11.01	11.05	10.28	10.86	27458850	8.7947	down	down	correct
LUV.US	Southwest Airlines Co	20190509	51.9	52.52	51.8	52.46	2749105	51.7086	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20190509	64.39	65.32	63.3	64.88	4101724	61.2517	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190509	68.18	68.73	67.93	68.63	1443985	66.4202	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190509	23.74	24.45	23.605	24.4	80108	22.67	up	up	correct
LXP.US	PC	20190509	53.1755	53.2	53	53.1	1064	45.9728	down	up	incorrect
LXU.US	LSB Industries Inc	20190509	5.53	5.62	5.32	5.36	80454	4.1231	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190509	82.09	82.17	80.51	81.98	2168648	72.2999	down	down	correct
LYG.US	Lloyds Banking Group plc	20190509	3.15	3.175	3.13	3.16	3516113	2.7809	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190509	64.2	64.76	63.24	64.65	912307	64.65	up	down	incorrect
LZB.US	La	20190509	33.58	33.95	33.16	33.92	213222	32.5952	up	down	incorrect
M.US	Macy's Inc	20190509	22.61	22.9484	22.37	22.7	6822902	20.1887	up	up	correct
MA.US	Mastercard Incorporated	20190509	241.89	245.53	239.96	245.31	3891243	242.2151	up	up	correct
MAA.US	PI	20190509	63.17	63.21	63.17	63.21	200	52.8036	up	up	correct
MAC.US	The Macerich Company	20190509	40.6	40.76	39.75	40.59	929029	33.9954	down	down	correct
MAIN.US	Main Street Capital Corporation	20190509	39.55	39.63	39.25	39.63	202991	32.887	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190509	91.41	93.57	90.66	92.22	384326	85.5235	up	down	incorrect
MANU.US	Manchester United plc	20190509	18.74	19	18.56	18.82	35800	18.3048	up	up	correct
MAS.US	Masco Corporation	20190509	37.93	38.105	37.2	37.83	6389894	36.536	down	down	correct
MATX.US	Matson Inc	20190509	37.26	39.54	36.43	38.78	272772	36.9084	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190509	10.79	10.79	10.73	10.75	58395	9.5124	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190509	6.46	6.7653	6.4	6.71	1022243	6.6618	up	up	correct
MBI.US	MBIA Inc	20190509	9.8	10.14	9.57	10.14	1193372	10.14	up	down	incorrect
MBSC.US	UN	20190509	20.68	20.68	20.68	20.68	2275	20.68
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190509	7.82	7.82	7.585	7.78	2567493	5.4808	down	down	correct
MC.US	Moelis & Company	20190509	34.93	35.58	34.14	35.52	630860	27.8309	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190509	13.96	13.98	13.93	13.98	47309	12.506	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190509	41.74	42.05	41.3304	41.66	13796	41.66	down	down	correct
MCD.US	McDonald's Corporation	20190509	197.12	198.31	196.41	197.73	1923655	185.3268	up	up	correct
MCI.US	Barings Corporate Investors	20190509	16.06	16.1099	16	16.01	13768	13.4276	down	down	correct
MCK.US	McKesson Corporation	20190509	131.47	135.51	130.16	134.6	2057877	130.8189	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190509	6.68	6.68	6.59	6.67	108269	4.9634	down	down	correct
MCO.US	Moody's Corporation	20190509	191.45	191.45	187.22	188.88	997771	184.609	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190509	7.92	7.9356	7.87	7.91	84775	6.324	down	down	correct
MCS.US	The Marcus Corporation	20190509	36.65	37.45	36.58	37.18	198505	36.4233	up	up	correct
MCY.US	Mercury General Corporation	20190509	55.5	56.06	55.125	55.81	142695	48.7378	up	down	incorrect
MD.US	MEDNAX Inc	20190509	28.95	29.97	28.805	29.76	834006	29.76	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190509	31.72	32.27	31.58	32.03	306402	27.0541	up	down	incorrect
MDLQ.US	Medley LLC	20190509	18.05	18.25	17.8454	18.24	7450	13.2745	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190509	17.98	18.1	17.6853	18.06	2370	12.7616	up	up	correct
MDP.US	Meredith Corporation	20190509	58.65	59.8112	58.51	59.18	276892	55.6032	up	down	incorrect
MDT.US	Medtronic plc	20190509	88.34	88.34	86.69	88.14	6844167	83.009	down	down	correct
MDU.US	MDU Resources Group Inc	20190509	25.78	25.9	25.28	25.65	840696	23.5876	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190509	17	17.21	15.52	16.47	2814500	16.47	down	down	correct
MED.US	Medifast Inc	20190509	142.8	144.13	141.02	142.96	206657	131.0644	up	up	correct
MEI.US	Methode Electronics Inc	20190509	28.54	28.63	27.83	28.46	110691	27.5338	down	down	correct
MER.US	PK	20190509	26.25	26.3	26.22	26.28	27800	23.6247	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190509	17.99	18.11	17.785	18.03	2644633	15.7733	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190509	3.06	3.07	3.03	3.07	493510	2.7768	up	down	incorrect
MFGP.US	Micro Focus International plc	20190509	22.91	23.47	22.755	23.37	204218	19.3029	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190509	13.04	13.05	12.995	13.01	105469	11.6547	down	down	correct
MFM.US	MFS Municipal Income Trust	20190509	6.92	6.93	6.89	6.89	33080	6.0977	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190509	25.94	26	25.89	25.9326	8489	22.8344	down	down	correct
MFV.US	MFS Special Value Trust	20190509	5.79	5.7988	5.71	5.78	19779	4.542	down	down	correct
MG.US	Mistras Group Inc	20190509	12.67	13.04	12.54	13.02	67016	13.02	up	up	correct
MGA.US	Magna International Inc	20190509	50.5	50.65	46.76	47.86	4046803	44.4091	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190509	4.56	4.5892	4.53	4.54	26728	3.9396	down	down	correct
MGM.US	MGM Resorts International	20190509	25.2	25.71	24.85	25.55	8296245	25.0067	up	up	correct
MGP.US	MGM Growth Properties LLC	20190509	31.23	31.41	30.92	31.33	488147	26.6484	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190509	25.16	25.18	25.1	25.1201	29500	21.8796	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190509	21.75	21.9099	21.64	21.9	37569	18.5428	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190509	12.78	12.885	12.64	12.84	1271826	12.7688	up	up	correct
MH.US	PD	20190509	4.34	4.77	4.3	4.755	5088	4.755	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190509	16.16	16.25	16.15	16.15	22100	14.2852	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190509	7.44	7.44	7.4	7.4107	33691	6.7409	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190509	12.08	12.14	12.08	12.11	42086	10.7148	up	down	incorrect
MHK.US	Mohawk Industries Inc	20190509	132.81	133.78	130.98	132.84	497071	132.84	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190509	15.3	15.3	14.75	15.3	9092	13.6676
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190509	13.18	13.18	13.119	13.13	30422	11.692	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190509	20.1	20.33	20.1	20.29	19331	15.9407	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190509	41.99	42.69	41.89	42.54	910700	2.2864	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190509	3.75	3.77	3.75	3.77	232294	3.0587	up	up	correct
MIXT.US	MiX Telematics Limited	20190509	17.18	17.3348	16.84	17.03	50158	16.0789	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190509	13.7	13.7	13.64	13.65	24255	12.1409	down	down	correct
MKC.US	V	20190509	76.105	77.55	76.105	77.35	8400	74.5428	up	up	correct
MKL.US	Markel Corporation	20190509	1037.65	1045.33	1026.35	1043.85	63376	1043.85	up	up	correct
MLI.US	Mueller Industries Inc	20190509	28.64	29.09	28.33	28.98	87824	27.9241	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190509	214.37	217.5	212.85	216.94	506899	212.0538	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190509	11.49	11.58	11.377	11.58	4473	11.58	up	down	incorrect
MLR.US	Miller Industries Inc	20190509	32	34.1136	32	33.62	50706	31.6858	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190509	92.77	94.18	92.72	93.94	1961722	90.1015	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190509	20.35	20.38	20.27	20.301	21822	17.8561	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190509	36.2	36.35	35.07	35.62	330853	35.62	down	down	correct
MMM.US	3M Company	20190509	177.3	177.4	174.18	175.28	5098235	159.5454	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20190509	60.16	60.675	59.7	59.97	714135	48.3169	down	down	correct
MMS.US	Maximus Inc	20190509	71.63	72.725	70.44	72.3	408561	69.5135	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190509	5.69	5.71	5.62	5.65	153843	4.6287	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190509	13.48	13.52	13.39	13.47	52609	12.0797	down	down	correct
MN.US	Manning & Napier Inc	20190509	2.11	2.22	2.11	2.17	21085	2.041	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190509	14.63	14.63	14.59	14.62	10651	13.1365	down	down	correct
MNR.US	PC	20190509	24.5	24.68	24.5	24.68	4624	20.8543	up	up	correct
MNRL.US	Brigham Minerals Inc	20190509	19.52	19.68	19.15	19.34	128600	15.7402	down	down	correct
MO.US	Altria Group Inc	20190509	51.77	52.27	51.18	51.99	7161393	42.0653	up	up	correct
MOD.US	Modine Manufacturing Company	20190509	14.27	14.27	13.8	14.18	140705	14.18	down	down	correct
MODN.US	Model N Inc	20190509	19	19.29	18.79	19.03	100781	19.03	up	down	incorrect
MOG.US	A	20190509	90.27	91.61	89.03	91.12	46117	88.3184	up	up	correct
MOGU.US	MOGU Inc	20190509	6.97	6.97	6.1	6.73	90548	6.73	down	down	correct
MOH.US	Molina Healthcare Inc	20190509	127.99	129.46	125.635	128.38	536462	128.38	up	down	incorrect
MOS.US	The Mosaic Company	20190509	23.47	23.795	23.08	23.65	5498921	23.0032	up	up	correct
MOV.US	Movado Group Inc	20190509	35.51	36.43	35.19	36.07	160488	34.0498	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190509	13.99	13.99	13.87	13.87	30882	12.3774	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20190509	55.17	55.72	52.5	52.96	15870570	46.6999	down	down	correct
MPLX.US	MPLX LP	20190509	31.12	31.12	30.25	30.71	2095783	22.4782	down	up	incorrect
MPV.US	Barings Participation Investors	20190509	15.5635	15.567	15.4866	15.4964	3001	13.1759	down	down	correct
MPW.US	Medical Properties Trust Inc	20190509	17.64	17.69	17.42	17.6	1708208	15.2014	down	down	correct
MPX.US	Marine Products Corporation	20190509	14.97	15.1	14.82	15.1	10958	13.91	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190509	12.43	12.43	12.37	12.4	86616	11.0178	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190509	14.33	14.331	14.25	14.26	33793	12.6248	down	down	correct
MRC.US	MRC Global Inc	20190509	16.55	16.81	16.29	16.69	1853518	16.69	up	down	incorrect
MRK.US	Merck & Co. Inc	20190509	77.6209	78.4503	77.1838	78.2704	7734636	68.4593	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190509	15.4	15.48	15.16	15.27	10373020	14.7274	down	down	correct
MSA.US	MSA Safety Incorporated	20190509	109.33	111.24	109.33	110.26	160993	106.423	up	up	correct
MSB.US	Mesabi Trust	20190509	29.79	30.071	29.36	29.92	23134	23.8678	up	up	correct
MSC.US	Studio City International Holdings Limited	20190509	18.5	18.5	18.5	18.5	100	18.5
MSCI.US	MSCI Inc	20190509	221.12	223.56	219.14	221.88	576619	216.7178	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190509	9.05	9.07	9.02	9.04	49032	7.8413	down	down	correct
MSGS.US	W	20190509	292.21	296.55	290.78	296.12	246760	294.1878	up	up	correct
MSI.US	Motorola Solutions Inc	20190509	141.94	145.36	141.205	145.23	1375587	139.3508	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190509	77.95	78.2	76.6	77.81	420629	63.1625	down	down	correct
MT.US	ArcelorMittal	20190509	18.69	19.14	18.59	18.88	2970661	18.487	up	up	correct
MTB.US	M&T Bank Corporation	20190509	165.17	166.8	163.98	166.11	1212042	152.3283	up	up	correct
MTD.US	Mettler	20190509	730.55	742.325	725.95	741.67	236485	741.67	up	down	incorrect
MTDR.US	Matador Resources Company	20190509	19.43	20.09	19.2403	19.93	1972508	19.8524	up	up	correct
MTG.US	MGIC Investment Corporation	20190509	13.94	14.06	13.75	14.04	2908548	13.3046	up	up	correct
MTH.US	Meritage Homes Corporation	20190509	51.27	52.53	51.13	52.37	344483	52.37	up	up	correct
MTL.US	P	20190509	0.78	0.78	0.78	0.78	352	0.78
MTN.US	Vail Resorts Inc	20190509	224.18	226.655	220.575	225.96	215785	217.0593	up	down	incorrect
MTOR.US	Meritor Inc	20190509	22.06	22.34	21.58	22.17	656603	22.17	up	up	correct
MTR.US	Mesa Royalty Trust	20190509	13.31	13.71	12.8706	12.9344	5218	11.2284	down	down	correct
MTRN.US	Materion Corporation	20190509	68.3	69.47	67	68.92	129318	67.5645	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190509	21.36	21.4141	21.14	21.29	24126	19.9183	down	down	correct
MTW.US	The Manitowoc Company Inc	20190509	17.59	17.63	16.81	17.46	428996	17.46	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190509	59.18	60.34	58.8	60.12	89291	59.5588	up	up	correct
MTZ.US	MasTec Inc	20190509	50.99	51.27	49.81	51.06	647867	51.06	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190509	15	15.05	14.985	15.05	26631	13.3086	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190509	13.5	13.51	13.445	13.47	103083	12.0637	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190509	12.29	12.3	12.21	12.2575	104961	10.8856	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190509	4.77	4.8069	4.73	4.79	1311975	4.4223	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190509	15.11	15.15	15.075	15.075	11551	13.823	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190509	14.06	14.079	13.954	14.02	71342	12.565	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190509	13.85	13.86	13.79	13.8	23164	12.1285	down	down	correct
MUR.US	Murphy Oil Corporation	20190509	26.59	27.78	26.58	27.62	2731373	24.8818	up	up	correct
MUSA.US	Murphy USA Inc	20190509	85.49	87.15	85.25	86.37	425447	85.5996	up	down	incorrect
MUX.US	McEwen Mining Inc	20190509	1.42	1.46	1.42	1.46	1286024	1.46	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190509	9.12	9.14	9.11	9.12	101541	8.0847
MVO.US	MV Oil Trust	20190509	8.36	8.36	8.01	8.08	41242	5.8788	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190509	14.46	14.46	14.39	14.41	25964	12.7271	down	down	correct
MWA.US	Mueller Water Products Inc	20190509	8.99	9.22	8.86	9.15	1518749	8.7485	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190509	9.89	9.96	9.77	9.85	186052	9.85	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190509	10.8	10.8	10.8	10.8	109	10.8
MXF.US	The Mexico Fund Inc	20190509	13.8	13.8196	13.69	13.79	12677	12.4857	down	down	correct
MXL.US	MaxLinear Inc	20190509	24.7	25.355	24.61	25.21	322072	25.21	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190509	13.47	13.5	13.45	13.47	71858	12.0798
MYD.US	BlackRock MuniYield Fund Inc	20190509	14.28	14.29	14.21	14.23	55971	12.5548	down	down	correct
MYE.US	Myers Industries Inc	20190509	17.63	18.075	17.46	17.88	191811	16.3701	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190509	13.13	13.16	13.11	13.14	79453	11.7519	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190509	14.68	14.78	14.65	14.7395	17954	12.91	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190509	12.67	12.72	12.645	12.66	57379	11.2969	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190509	18.04	18.04	17.2	17.63	94243	17.63	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190509	14.17	14.21	14.13	14.21	169875	13.511	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190509	13.83	13.8419	13.79	13.8	269333	12.7893	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190509	13.68	13.685	13.57	13.65	15189	12.7296	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190509	2.12	2.18	2.09	2.16	575937	1.8429	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190509	12.97	12.97	12.8501	12.88	17004	12.0759	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190509	20.84	20.84	20.67	20.84	54266	18.0736
NBHC.US	National Bank Holdings Corporation	20190509	37.35	37.8	37.17	37.72	75024	35.3592	up	up	correct
NBR.US	Nabors Industries Ltd	20190509	3.83	3.94	3.75	3.89	119475	187.6395	up	down	incorrect
NC.US	NACCO Industries Inc	20190509	49.24	49.3762	48.55	48.55	9817	45.3189	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190509	9.84	9.84	9.77	9.77	21267	9.0049	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190509	58	58.26	55.77	57.59	3546821	57.59	down	up	incorrect
NCR.US	NCR Corporation	20190509	31.07	31.62	30.71	31.31	1112463	31.31	up	up	correct
NCV.US	PA	20190509	25.1	25.19	25.06	25.19	13081	21.9315	up	up	correct
NCZ.US	PA	20190509	24.68	24.68	24.6204	24.66	3315	23.0516	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190509	8.48	8.55	8.25	8.55	82731	58.4514	up	up	correct
NEA.US	Nuveen AMT	20190509	13.51	13.54	13.46	13.48	458293	12.5151	down	down	correct
NEM.US	Newmont Corporation	20190509	30.12	30.46	29.8365	29.93	6850761	28.0351	down	down	correct
NEP.US	NextEra Energy Partners LP	20190509	44.08	45.11	44.01	44.54	154396	40.6489	up	up	correct
NETI.US	Eneti Inc	20190509	5.012	5.2013	4.9522	5.0419	61065	45.3159	up	down	incorrect
NEU.US	NewMarket Corporation	20190509	416.7	423.08	413.915	418.55	31199	395.8618	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190509	14.1	14.1	14.01	14.05	31366	12.7931	down	down	correct
NEW.US	Puxin Limited	20190509	6.72	7.08	6.26	6.3	626085	6.3	down	down	correct
NEWR.US	New Relic Inc	20190509	104.72	107.99	103.57	107.09	803114	107.09	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190509	10.16	10.24	9.52	9.53	1102123	9.53	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190509	9.69	9.92	9.64	9.76	229292	8.7611	up	up	correct
NFG.US	National Fuel Gas Company	20190509	56.59	57.05	56.06	56.86	658869	51.5859	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190509	12.21	12.24	12.08	12.19	253129	10.0168	down	up	incorrect
NGG.US	National Grid plc	20190509	53.82	54.04	53.61	53.93	327526	45.824	up	up	correct
NGL.US	PC	20190509	24.95	25.05	24.6923	24.8	7162	18.8418	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190509	16.36	16.4384	16.08	16.23	32663	16.23	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190509	11.84	12.22	11.67	12.14	90071	10.1905	up	up	correct
NGVT.US	Ingevity Corporation	20190509	99.06	99.06	96.75	98.18	305483	98.18	down	down	correct
NHI.US	National Health Investors Inc	20190509	75.27	75.84	74.8636	75.75	180772	64.7482	up	up	correct
NI.US	PB	20190509	26.64	26.64	26.5201	26.59	21875	22.6148	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190509	13.43	13.43	13.32	13.34	61105	12.5239	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190509	21.53	21.66	21.3001	21.53	73804	17.0972
NIM.US	Nuveen Select Maturities Municipal Fund	20190509	10.41	10.41	10.321	10.39	11559	9.8592	down	down	correct
NINE.US	Nine Energy Service Inc	20190509	21.84	22.32	21.57	22.03	257206	22.03	up	up	correct
NIO.US	NIO Inc	20190509	4.54	4.7	4.51	4.6	15759712	4.6	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190509	13.2	13.2	13.1	13.15	21381	12.4704	down	down	correct
NJR.US	New Jersey Resources Corporation	20190509	49.29	49.6065	48.62	48.89	343179	44.4088	down	down	correct
NKE.US	NIKE Inc	20190509	82.21	83.01	81.5355	82.98	6336567	80.9359	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190509	12.02	12.05	12.02	12.02	9735	11.2783
NKX.US	Nuveen California AMT	20190509	14.28	14.29	14.2	14.2	32871	13.2494	down	down	correct
NL.US	NL Industries Inc	20190509	3.51	3.72	3.4974	3.62	8964	3.352	up	up	correct
NLS.US	Nautilus Inc	20190509	4.2	4.265	4.11	4.2	535526	4.2
NLSN.US	Nielsen Holdings plc	20190509	23.82	24.31	23.715	24.27	2676203	22.851	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190509	0.1768	0.1768	0.1768	0.1768	500	1.768
NMI.US	Nuveen Municipal Income Fund Inc	20190509	11.11	11.11	10.95	11.0312	3851	10.3789	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190509	0.97	0.98	0.911	0.92	27327	12.1902	down	down	correct
NMR.US	Nomura Holdings Inc	20190509	3.51	3.535	3.47	3.51	672619	3.1538
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190509	13.64	13.64	13.55	13.5847	4695	12.6836	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190509	12.79	12.79	12.75	12.77	5210	12.0239	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190509	13.69	13.77	13.6899	13.71	88638	12.869	up	up	correct
NNI.US	Nelnet Inc	20190509	59.12	63.16	58.63	63.09	162279	60.9641	up	up	correct
NNN.US	National Retail Properties Inc	20190509	52.21	52.58	51.71	52.39	445915	46.4127	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190509	9.97	9.97	9.9189	9.96	15304	5.8681	down	up	incorrect
NOA.US	North American Construction Group Ltd	20190509	11.84	12.15	11.65	12.03	132026	11.6563	up	up	correct
NOAH.US	Noah Holdings Limited	20190509	48.32	48.35	46.01	47.98	451840	47.98	down	down	correct
NOC.US	Northrop Grumman Corporation	20190509	287.79	296.25	287.13	295	1125706	282.9638	up	up	correct
NOK.US	Nokia Corporation	20190509	4.92	4.97	4.9	4.95	29449830	4.8475	up	up	correct
NOMD.US	Nomad Foods Limited	20190509	20.7	21.64	20.7	21.37	1761601	21.37	up	up	correct
NOV.US	NOV Inc	20190509	24.54	25.145	24.45	25.11	4274405	24.717	up	up	correct
NOW.US	ServiceNow Inc	20190509	262.35	271.8	260.28	270.49	1709861	270.49	up	up	correct
NP.US	Neenah Inc	20190509	63.23	63.73	62.7	63.09	67072	57.4776	down	down	correct
NPK.US	National Presto Industries Inc	20190509	108.98	108.98	105.573	107.91	69236	94.8599	down	down	correct
NPO.US	EnPro Industries Inc	20190509	64.22	65.64	64.055	65.54	101089	62.8	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190509	6.24	6.28	6.08	6.21	452735	6.21	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190509	12.93	13.03	12.93	12.94	39726	12.1729	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190509	13.44	13.44	13.41	13.43	71762	12.4118	down	up	incorrect
NR.US	Newpark Resources Inc	20190509	7.59	7.705	7.52	7.55	896661	7.55	down	down	correct
NRG.US	NRG Energy Inc	20190509	36.95	37.22	36.24	36.68	5629940	34.2139	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190509	20.55	20.68	20.31	20.31	50114	15.4865	down	down	correct
NRK.US	Nuveen New York AMT	20190509	12.97	12.99	12.91	12.92	44421	12.3006	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20190509	41.18	41.9799	40.3001	40.34	34130	32.7861	down	down	correct
NRT.US	North European Oil Royalty Trust	20190509	7.4214	7.4214	6.8	7.2	93443	5.6871	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190509	25.1	26.32	24.96	25.02	536300	22.0258	down	down	correct
NS.US	PC	20190509	24.1	24.34	24	24.1348	15657	18.5143	up	up	correct
NSA.US	PA	20190509	29.23	29.57	29.05	29.52	301093	26.4256	up	up	correct
NSC.US	Norfolk Southern Corporation	20190509	199.47	202.85	199.07	202.71	1093131	193.811	up	up	correct
NSCO.US	WS	20190509	10.22	10.29	10.22	10.27	2709	6.2715	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190509	5.92	5.92	5.87	5.88	97137	4.8153	down	down	correct
NSP.US	Insperity Inc	20190509	116.58	117.78	114.03	116.96	237957	109.2813	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190509	38.55	39.27	38.47	39.13	80271	33.9423	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190509	13.95	13.9599	13.785	13.9	165566	111.5099	down	down	correct
NTP.US	Nam Tai Property Inc	20190509	9.33	9.36	9.25	9.36	11336	9.36	up	down	incorrect
NTR.US	Nutrien Ltd	20190509	51.11	51.14	50.27	50.6	2907910	45.8262	down	down	correct
NTZ.US	Natuzzi S.p.A	20190509	4.2	4.2	4.1	4.1	400	4.1	down	down	correct
NUE.US	Nucor Corporation	20190509	55.49	56.7433	54.99	56.56	2146383	52.5156	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190509	14.87	14.9	14.83	14.83	14344	13.8766	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190509	54.71	55.41	54.25	54.9	456131	49.8997	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190509	10.01	10.01	9.95	9.96	204737	9.4188	down	down	correct
NUW.US	Nuveen AMT	20190509	16.49	16.49	16.37	16.44	14283	15.4462	down	up	incorrect
NVG.US	Nuveen AMT	20190509	15.5	15.58	15.47	15.48	305629	14.2148	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190509	10.98	11.22	10.8615	11.06	48137	11.06	up	up	correct
NVR.US	NVR Inc	20190509	3215.24	3307.48	3213.26	3307.48	22054	3307.48	up	up	correct
NVRO.US	Nevro Corp	20190509	62.16	64.34	61.27	62.76	1114521	62.76	up	up	correct
NVS.US	Novartis AG	20190509	81.13	81.28	80.555	80.98	2276406	75.1296	down	up	incorrect
NVT.US	nVent Electric plc	20190509	26.01	26.505	25.91	26.26	1187146	24.3607	up	up	correct
NVTA.US	Invitae Corporation	20190509	19.15	19.99	18.3	19.47	3333733	19.47	up	up	correct
NWG.US	NatWest Group plc	20190509	6.15	6.2	6.13	6.17	576850	5.2075	up	up	correct
NWN.US	Northwest Natural Holding Company	20190509	67.39	68.16	67.01	67.37	152026	61.8483	down	down	correct
NX.US	Quanex Building Products Corporation	20190509	16.16	16.6	16.16	16.56	99043	15.8013	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190509	14.28	14.28	14.21	14.28	12069	13.0594
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190509	13.97	13.97	13.91	13.93	26281	12.8946	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20190509	13.74	13.74	13.6997	13.6997	498	12.5393	down	down	correct
NXP.US	Nuveen Select Tax	20190509	14.99	15.06	14.98	14.99	19647	13.719
NXQ.US	Nuveen Select Tax	20190509	14.12	14.14	14.07	14.08	37852	12.8825	down	up	incorrect
NXR.US	Nuveen Select Tax	20190509	15.13	15.13	15.01	15.01	11376	13.7334	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190509	39.83	41.91	39.83	41.35	150338	38.2451	up	up	correct
NYCB.US	PU	20190509	48.52	48.8	48.4	48.67	8788	48.67	up	up	correct
NYT.US	The New York Times Company	20190509	34.22	34.83	34.04	34.8	1939435	34.2819	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190509	15.56	15.58	15.48	15.49	246270	14.649	down	up	incorrect
O.US	Realty Income Corporation	20190509	66.8	67.54	66.21	67.36	3408010	60.3905	up	up	correct
OAK.US	PB	20190509	25.33	25.39	25.24	25.3779	20740	21.4358	up	up	correct
OC.US	Owens Corning	20190509	49.96	50.38	49.1	50.22	1427272	48.493	up	up	correct
OCN.US	Ocwen Financial Corporation	20190509	1.84	1.86	1.81	1.84	374460	27.6
ODC.US	Oil	20190509	30.88	31.25	30.77	30.96	4041	28.5597	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20190509	20.02	20.21	19.81	19.98	264413	19.0676	down	down	correct
OFC.US	Corporate Office Properties Trust	20190509	27.42	27.73	27.31	27.6	675782	24.8501	up	up	correct
OFG.US	OFG Bancorp	20190509	19.6	19.82	19.53	19.78	141775	18.9518	up	up	correct
OGE.US	OGE Energy Corp	20190509	40.86	40.9	40.42	40.65	1244161	36.2872	down	down	correct
OGS.US	ONE Gas Inc	20190509	86.12	86.67	85.7	85.97	139699	79.7224	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190509	36	36.6826	35.68	36.55	1544609	30.1436	up	down	incorrect
OI.US	O	20190509	17.21	17.385	16.96	17.25	1536147	16.9512	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190509	7.54	7.55	7.5	7.54	178725	6.6142
OIBR.US	C	20190509	1.6	1.6	1.48	1.56	85273200	1.56	down	down	correct
OII.US	Oceaneering International Inc	20190509	19.13	19.17	18.52	19.02	1082276	19.02	down	down	correct
OIS.US	Oil States International Inc	20190509	18.3	18.555	17.9	18.44	248081	18.44	up	down	incorrect
OKE.US	ONEOK Inc	20190509	65.58	66.1	65.16	66.04	1959167	53.6649	up	up	correct
OLN.US	Olin Corporation	20190509	20.29	21.39	19.83	20.92	5791554	18.9756	up	up	correct
OLP.US	One Liberty Properties Inc	20190509	28.57	29	28.46	28.86	19957	23.4377	up	up	correct
OMC.US	Omnicom Group Inc	20190509	79.05	79.61	78.4059	79.3	1795184	71.3922	up	up	correct
OMF.US	OneMain Holdings Inc	20190509	33.54	33.66	32.98	33.66	614800	22.3119	up	up	correct
OMI.US	Owens & Minor Inc	20190509	4.05	4.07	3.88	3.96	1862060	3.9477	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190509	8.07	8.07	7.73	7.99	291100	7.99	down	down	correct
ONTO.US	Onto Innovation Inc	20190509	33.18	33.85	33	33.53	206189	33.53	up	up	correct
OOMA.US	Ooma Inc	20190509	13.54	13.89	13.539	13.8	27769	13.8	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190509	26.2	26.5	25.98	26.45	25225	24.1083	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190509	9.81	9.92	9.73	9.78	390226	9.4183	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190509	61.26	61.49	60.61	60.86	175407	59.7965	down	down	correct
ORAN.US	Orange S.A	20190509	15.48	15.59	15.48	15.57	318073	12.9263	up	up	correct
ORC.US	Orchid Island Capital Inc	20190509	6.47	6.53	6.37	6.45	634363	4.3157	down	up	incorrect
ORCL.US	Oracle Corporation	20190509	53.46	54.35	53.08	54.25	10711770	52.0592	up	up	correct
ORI.US	Old Republic International Corporation	20190509	21.7	22.165	21.65	22.06	1423730	16.887	up	up	correct
ORN.US	Orion Group Holdings Inc	20190509	2.65	2.65	2.52	2.6	133223	2.6	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190509	1.87	1.89	1.74	1.78	548072	1.78	down	up	incorrect
OSK.US	Oshkosh Corporation	20190509	77.46	79.64	77.06	79.28	600109	76.2134	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190509	24.71	25	24.19	24.99	1182300	23.4396	up	up	correct
OVV.US	Ovintiv Inc	20190509	6.77	6.78	6.545	6.71	4431300	30.6952	down	down	correct
OXM.US	Oxford Industries Inc	20190509	78.54	78.64	77.37	78.45	188022	74.6455	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190509	56.85	57.13	56.12	56.33	36678639	51.618	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190509	97.52	97.58	95.9	96.72	50674	88.1453	down	down	correct
PACK.US	Ranpak Holdings Corp	20190509	10.22	10.25	10.22	10.22	213117	10.22
PAG.US	Penske Automotive Group Inc	20190509	45.43	46.24	45.02	46.07	366948	43.2884	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20190509	26.58	27.5075	26.11	27.38	1725754	27.38	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190509	15.33	15.3367	15.08	15.11	16809	13.584	down	down	correct
PAM.US	Pampa Energía S.A	20190509	23.49	23.97	22.86	23.73	651755	23.73	up	down	incorrect
PAR.US	PAR Technology Corporation	20190509	23.75	24.345	23.53	24.13	129077	23.8274	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190509	20.1	20.64	19.94	20.52	690649	20.52	up	up	correct
PAYC.US	Paycom Software Inc	20190509	202.87	209.92	201.315	207.89	747913	207.89	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190509	71.44	72.31	71.1	72.11	193136	66.6436	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190509	34.93	35.36	34.87	35.29	486041	29.6922	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190509	25.41	25.41	25.25	25.3	23192	21.0565	down	down	correct
PBF.US	PBF Energy Inc	20190509	30.51	30.701	29.6	30.07	2654082	28.7753	down	down	correct
PBFX.US	PBF Logistics LP	20190509	20.7	20.84	20.56	20.61	60195	15.5999	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190509	30.6	31	27.57	30.79	1037522	30.79	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190509	5.4	5.45	5.16	5.39	4563957	4.8282	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190509	14.91	14.99	14.67	14.78	17390250	11.6789	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190509	13.53	13.61	13.38	13.51	4501393	11.5316	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190509	6.53	6.58	6.3	6.54	75145	5.4704	up	up	correct
PBY.US	Prospect Capital Corporation	20190509	25.1	25.1	24.97	24.97	7225	21.7292	down	down	correct
PCF.US	High Income Securities Fund	20190509	8.68	8.68	8.61	8.62	9824	6.6705	down	down	correct
PCG.US	PG&E Corporation	20190509	20.14	20.23	18.95	19.35	7473779	19.35	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190509	23.75	23.8173	23.63	23.75	252783	18.1273
PCK.US	PIMCO California Municipal Income Fund II	20190509	9.44	9.46	9.31	9.37	72824	8.2385	down	down	correct
PCM.US	PCM Fund Inc	20190509	11.4	11.4	11.3	11.4	13347	9.0085
PCN.US	PIMCO Corporate & Income Strategy Fund	20190509	17.27	17.37	17.22	17.34	79221	14.0796	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190509	18.25	19.04	18.1899	18.97	53028	17.6234	up	up	correct
PD.US	PagerDuty Inc	20190509	48.96	49.811	47.5	49.23	189583	49.23	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190509	31.87	31.9428	31.65	31.79	142825	24.4786	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190509	20.51	20.7	20.36	20.67	593877	18.2536	up	up	correct
PDS.US	Precision Drilling Corporation	20190509	2.17	2.275	2.16	2.27	44827	45.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190509	16.79	16.839	16.71	16.82	73179	13.7137	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190509	29.78	30.04	29.5	30	2742339	26.9197	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190509	57.86	58.37	57.5	58.29	1831166	53.0923	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190509	7.28	7.28	7.0634	7.23	1508757	5.8543	down	down	correct
PEN.US	Penumbra Inc	20190509	134.05	135.195	131.5	132.82	440931	132.82	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190509	16.31	16.385	16.17	16.33	90319	13.6047	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190509	13.38	13.38	13.27	13.29	38526	11.2989	down	down	correct
PFE.US	Pfizer Inc	20190509	40.3	40.84	40.23	40.64	18721469	34.983	up	down	incorrect
PFGC.US	Performance Food Group Company	20190509	38.41	39.35	38.15	39.24	1134259	39.24	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190509	11.74	11.74	11.68	11.73	62197	9.1142	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190509	10.48	10.5	10.44	10.49	286690	8.144	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190509	11.55	11.6699	11.55	11.6333	11942	9.7584	up	up	correct
PFS.US	Provident Financial Services Inc	20190509	25.81	26.13	25.71	26.02	115797	22.8591	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190509	22.87	23	22.83	22.87	274290	22.2039
PG.US	The Procter & Gamble Company	20190509	104.67	105.04	103.78	104.24	6901721	97.9689	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190509	12.35	12.44	12.29	12.36	23901	9.7092	up	up	correct
PGR.US	The Progressive Corporation	20190509	73.08	73.23	72.59	72.85	2415563	65.7118	down	down	correct
PGRE.US	Paramount Group Inc	20190509	14.21	14.38	14.12	14.32	774947	13.087	up	up	correct
PGTI.US	PGT Innovations Inc	20190509	15.28	15.54	15.26	15.49	288791	15.49	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190509	18.64	18.6572	18.5615	18.6	7252	15.1032	down	down	correct
PH.US	Parker	20190509	169.71	172	168.02	171.77	772338	164.8453	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190509	10.7	10.7	10.65	10.67	44550	8.8467	down	down	correct
PHG.US	Koninklijke Philips N.V	20190509	41.2	41.99	41.07	41.74	1311566	38.4203	up	up	correct
PHI.US	PLDT Inc	20190509	23.74	24.1014	23.26	23.99	68442	20.3316	up	up	correct
PHK.US	PIMCO High Income Fund	20190509	7.9	7.95	7.88	7.93	366586	6.1169	up	up	correct
PHM.US	PulteGroup Inc	20190509	30.99	31.59	30.91	31.53	3083268	30.4985	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190509	9.28	9.28	9.18	9.24	63897	7.207	down	down	correct
PHX.US	PHX Minerals Inc	20190509	14.4	14.85	14.36	14.7	33723	14.0887	up	up	correct
PII.US	Polaris Inc	20190509	89.39	90.46	87.63	89.87	1135924	83.965	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190509	4.53	4.54	4.5	4.5	90293	3.6855	down	down	correct
PINS.US	Pinterest Inc	20190509	29.09	29.2601	28.42	28.75	4507184	28.75	down	down	correct
PIPR.US	Piper Sandler Companies	20190509	78.68	79.59	78.16	79.58	58400	72.871	up	up	correct
PJT.US	PJT Partners Inc	20190509	43.46	44	42.81	43.8	109170	41.7334	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190509	30.73	31.14	30.565	30.68	3799943	27.3998	down	up	incorrect
PKE.US	Park Aerospace Corp	20190509	16.13	16.44	16.04	16.28	101613	14.2843	up	up	correct
PKG.US	Packaging Corporation of America	20190509	97.47	98.22	96.5412	97.94	615405	90.1109	up	up	correct
PKI.US	PerkinElmer Inc	20190509	91.98	92.89	91.19	92.65	633217	92.0742	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190509	26.84	26.87	26.64	26.805	38244	20.9845	down	up	incorrect
PKX.US	POSCO	20190509	51.38	52.3	51	52.25	180859	48.2778	up	down	incorrect
PLAN.US	Anaplan Inc	20190509	38.34	40	37.63	39.86	1624653	39.86	up	down	incorrect
PLD.US	Prologis Inc	20190509	74.28	74.725	73.53	74.64	1775276	69.9501	up	up	correct
PLNT.US	Planet Fitness Inc	20190509	76.41	78.17	75.45	78.17	1488605	78.17	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190509	36.27	37.37	36.06	37	77460	34.1949	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190509	17.31	19	17.15	18.81	42178	15.8446	up	up	correct
PM.US	Philip Morris International Inc	20190509	83.38	84.23	82.67	83.93	3503180	71.5264	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20190509	14.5	14.5	14.42	14.45	19480	13.6134	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190509	14.83	14.87	14.76	14.77	100628	13.953	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190509	7.48	7.53	7.48	7.5	81457	6.5941	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190509	12.31	12.37	12.31	12.32	72821	10.7401	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190509	20.79	20.845	20.58	20.81	1624417	16.5364	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190509	12.45	12.46	12.43	12.43	21569	11.5009	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190509	130.03	132.22	129.47	131.94	1504079	121.3562	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190509	13.07	13.4899	13.07	13.26	35700	12.3314	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190509	11.33	11.33	11.2544	11.33	7988	10.7855
PNM.US	PNM Resources Inc	20190509	46.37	46.87	46.23	46.55	349250	43.6387	up	up	correct
PNR.US	Pentair plc	20190509	37.18	37.87	36.99	37.71	1362781	36.2272	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190509	92.41	93.12	92.05	92.57	638724	83.956	up	up	correct
POLY.US	Plantronics Inc	20190509	47.06	47.24	44.31	44.4	714122	43.3033	down	down	correct
POR.US	Portland General Electric Company	20190509	51.74	52.18	51.66	51.97	285759	47.2222	up	down	incorrect
POST.US	Post Holdings Inc	20190509	106.48	108.75	105.88	108.4	1013955	108.4	up	down	incorrect
PPG.US	PPG Industries Inc	20190509	112.77	113.46	112	112.88	1045311	108.3226	up	up	correct
PPL.US	PPL Corporation	20190509	30.4	30.54	29.9542	30.26	4551310	25.9785	down	down	correct
PPT.US	Putnam Premier Income Trust	20190509	5.14	5.1431	5.09	5.11	185694	4.1488	down	down	correct
PRA.US	ProAssurance Corporation	20190509	39.04	39.49	38.86	39.39	440667	37.3096	up	up	correct
PRG.US	PROG Holdings Inc	20190509	57.4361	57.8058	56.337	56.6967	611023	47.8254	down	down	correct
PRGO.US	Perrigo Company plc	20190509	51.89	52.97	50.55	52.62	2893895	49.8766	up	up	correct
PRI.US	Primerica Inc	20190509	126.44	127.7907	124.82	126.56	196307	122.4052	up	down	incorrect
PRLB.US	Proto Labs Inc	20190509	103.52	108.04	102.386	107.79	191811	107.79	up	up	correct
PRMW.US	Primo Water Corporation	20190509	14.05	14.075	13.86	13.98	1208120	13.3669	down	down	correct
PRO.US	PROS Holdings Inc	20190509	51.2	52.4	49.99	52.39	212068	52.39	up	down	incorrect
PRS.US	Prudential Financial Inc	20190509	25.95	25.99	25.91	25.94	32049	22.8165	down	down	correct
PRT.US	PermRock Royalty Trust	20190509	8.72	8.72	8.51	8.6	35813	7.0691	down	down	correct
PRTY.US	Party City Holdco Inc	20190509	8.41	8.48	7.9	8.05	5221647	8.05	down	down	correct
PRU.US	Prudential Financial Inc	20190509	99.5	101.4	99.16	100.83	1222923	87.4705	up	up	correct
PSA.US	Public Storage	20190509	222.8	224.05	221.55	222.89	978579	203.4501	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190509	27.58	27.6852	27.45	27.48	15863	22.2981	down	down	correct
PSN.US	Parsons Corporation	20190509	29.64	30.2997	29.03	30.1	1719328	30.1	up	up	correct
PSO.US	Pearson plc	20190509	10.44	10.55	10.44	10.47	173669	9.7516	up	up	correct
PSTG.US	Pure Storage Inc	20190509	22.09	22.175	21.35	22.07	2649878	22.07	down	down	correct
PSX.US	Phillips 66	20190509	85.46	86.0643	83.72	85.75	3393720	75.6335	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190509	49.07	49.6	48.93	49.16	111587	38.9087	up	up	correct
PTR.US	PetroChina Company Limited	20190509	59.2	59.65	58.64	59.34	106836	49.1867	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190509	17.98	17.99	17.67	17.97	216548	14.2408	down	down	correct
PUK.US	Prudential plc	20190509	42.28	42.61	41.93	42.48	268352	34.2904	up	up	correct
PUKPRA.US	PUKPRA	20190509	26.42	26.61	26.42	26.51	13689	23.1715	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190509	21.04	21.2	20.1	20.87	2160939	20.87	down	down	correct
PVG.US	Pretium Resources Inc	20190509	7.81	7.96	7.73	7.77	925478	7.77	down	down	correct
PVH.US	PVH Corp	20190509	121.12	121.58	118.34	120.65	1085022	120.3255	down	down	correct
PVL.US	Permianville Royalty Trust	20190509	3.16	3.2036	3.15	3.16	47455	2.5484
PWR.US	Quanta Services Inc	20190509	37.57	37.77	37.245	37.51	1574632	37.1418	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190509	151.82	154.27	149.42	153.4	1494281	143.2062	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190509	9.56	9.63	9.56	9.63	5323	8.9565	up	up	correct
PYS.US	PPlus Trust Series RRD	20190509	16.72	16.8819	16.5	16.6988	4298	13.5737	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190509	10.64	10.65	10.6083	10.64	21165	9.8941
PZN.US	Pzena Investment Management Inc	20190509	10.23	10.39	10.23	10.36	57270	9.2358	up	up	correct
QD.US	Qudian Inc	20190509	7.38	7.45	7.06	7.21	8960199	7.21	down	down	correct
QGEN.US	QIAGEN N.V	20190509	35.68	36.3775	35.67	36.26	1566806	36.26	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190509	66.03	67.25	65.97	67.01	1905400	60.9408	up	up	correct
QTWO.US	Q2 Holdings Inc	20190509	68.17	71.04	68.04	71.01	546123	71.01	up	up	correct
QUOT.US	Quotient Technology Inc	20190509	10.39	10.39	10	10.25	449590	10.25	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190509	24.53	24.53	24.31	24.31	25124	20.4231	down	down	correct
R.US	Ryder System Inc	20190509	61.08	61.855	60.13	61.33	340723	54.5539	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190509	22.06	22.15	21.93	21.98	82134	15.9466	down	up	incorrect
RACE.US	Ferrari N.V	20190509	141.31	142.04	139.44	141.16	772583	139.3962	down	up	incorrect
RAD.US	Rite Aid Corporation	20190509	8.02	8.05	7.36	7.9	3975511	7.9	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190509	57.82	58.28	56.76	57.96	581057	57.96	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190509	34.52	34.81	34.27	34.61	251307	33.0309	up	up	correct
RBC.US	Regal Beloit Corporation	20190509	81.02	81.655	79.54	81.51	184942	78.917	up	up	correct
RC.US	Ready Capital Corporation	20190509	14.6	14.99	14.51	14.85	149459	11.0127	up	up	correct
RCF.US	UN	20190509	58	58	56.3	56.4	721737	56.4	down	down	correct
RCI.US	Rogers Communications Inc	20190509	51.43	51.43	50.64	50.8	362642	45.2502	down	down	correct
RCL.US	Royal Caribbean Group	20190509	126.15	127.84	125.01	127.33	1058201	123.7274	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190509	9.63	9.71	9.62	9.64	92811	7.6753	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190509	11.02	11.2845	10.78	11	76481	11	down	down	correct
RDN.US	Radian Group Inc	20190509	22.58	22.75	22.27	22.68	1438889	21.4975	up	up	correct
RDS.US	B	20190509	63.48	64.11	63.38	63.98	1101248	58.0848	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190509	41.51	42	41.08	41.86	104056	40.8761	up	up	correct
RE.US	Everest Re Group Ltd	20190509	241.33	246.58	239.5	245.66	342824	229.2624	up	up	correct
RELX.US	RELX PLC	20190509	22.54	22.59	22.45	22.59	357454	21.3033	up	up	correct
RENN.US	Renren Inc	20190509	1.46	1.5499	1.43	1.54	252870	4.62	up	up	correct
RES.US	RPC Inc	20190509	9.88	10	9.72	9.89	1335445	9.89	up	up	correct
REV.US	Revlon Inc	20190509	22.75	24.14	22.0747	23.51	153984	23.51	up	up	correct
REVG.US	REV Group Inc	20190509	11.9	12.16	11.6934	12.11	238222	11.7649	up	up	correct
REX.US	REX American Resources Corporation	20190509	86.03	86.9	85	86.24	41311	86.24	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190509	37.62	38.11	37.1	37.61	488347	35.9261	down	down	correct
REZI.US	Resideo Technologies Inc	20190509	23.02	23.02	21.4	22.67	2004920	22.67	down	down	correct
RF.US	Regions Financial Corporation	20190509	14.72	15.01	14.655	14.93	11748951	13.4205	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190509	13.32	13.36	13.205	13.3	94692	10.9117	down	up	incorrect
RFL.US	Rafael Holdings Inc	20190509	16.99	17.22	16.33	16.95	16764	16.95	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190509	7.22	7.255	6.96	7.04	289992	6.525	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190509	144.66	147.17	143.38	146.4	179008	137.936	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190509	50.61	51.11	50.12	51.1	207592	44.4908	up	up	correct
RGS.US	Regis Corporation	20190509	18.6	18.98	18.56	18.75	257908	18.75	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190509	10.25	10.3295	10.2211	10.26	5721	7.9337	up	up	correct
RH.US	RH	20190509	100.56	101.91	98.44	101.91	718844	101.91	up	down	incorrect
RHI.US	Robert Half International Inc	20190509	58.03	58.12	57.14	57.45	1589101	54.2923	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190509	83.49	83.975	82.5	83.74	424865	79.0673	up	up	correct
RIG.US	Transocean Ltd	20190509	7.5	7.64	7.32	7.63	11905550	7.63	up	up	correct
RIO.US	Rio Tinto Group	20190509	57.43	58.01	57.25	57.74	2794100	46.0178	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190509	16.75	16.875	16.72	16.78	34027	11.7073	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190509	86.53	87.26	85.5725	87.26	1221415	55.7988	up	up	correct
RL.US	Ralph Lauren Corporation	20190509	125.76	126.44	123.195	125.68	842985	119.9171	down	down	correct
RLGY.US	Realogy Holdings Corp	20190509	8.62	8.73	8.4	8.59	5814705	8.3732	down	down	correct
RLI.US	RLI Corp	20190509	81.64	82.99	81.64	82.97	102564	77.694	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190509	18.15	18.72	18.03	18.43	1173599	17.3039	up	up	correct
RM.US	Regional Management Corp	20190509	25.63	25.99	22.975	23.8	138475	23.1359	down	down	correct
RMD.US	ResMed Inc	20190509	110.6	112.19	109.5181	112.05	504382	109.7076	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190509	21.3359	21.53	21.25	21.49	22020	18.4228	up	down	incorrect
RMO.US	Romeo Power Inc	20190509	9.74	9.74	9.74	9.74	700	9.74
RMT.US	Royce Micro	20190509	8.36	8.38	8.3	8.35	164858	6.772	down	down	correct
RNG.US	RingCentral Inc	20190509	116.71	123.98	116.1	122.92	1313148	122.92	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190509	8	8.1452	7.6	7.85	39685	7.85	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190509	20.91	20.97	20.72	20.83	89052	17.4807	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190509	161.63	163.31	160.65	161.72	342874	158.0345	up	up	correct
ROG.US	Rogers Corporation	20190509	181.72	183.665	179.3	183.4	137177	183.4	up	up	correct
ROK.US	Rockwell Automation Inc	20190509	168.43	169.54	165.82	169	1041048	160.4022	up	up	correct
ROL.US	Rollins Inc	20190509	36.37	36.63	35.68	36.48	1963038	23.7708	up	up	correct
ROP.US	Roper Technologies Inc	20190509	352.12	352.54	347.565	352.44	278175	347.7387	up	up	correct
RPM.US	RPM International Inc	20190509	59.1	59.43	58.38	59.21	363667	56.4389	up	up	correct
RPT.US	RPT Realty	20190509	12.5	12.58	12.37	12.52	573448	11.1279	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190509	12.96	13.02	12.85	12.94	294811	10.7941	down	up	incorrect
RRC.US	Range Resources Corporation	20190509	9.5	9.66	9.2	9.58	7128042	9.4638	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190509	3.43	3.43	3.24	3.31	1048683	3.1699	down	down	correct
RRX.US	Regal Beloit Corporation	20190509	81.02	81.655	79.54	81.51	184942	78.917	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190509	89	90.66	88.5901	90.27	378996	85.1567	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190509	21.84	21.84	21.84	21.84	0	16.6182
RSG.US	Republic Services Inc	20190509	82.36	82.82	81.93	82.67	1004616	79.0532	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190509	135.46	137.1275	134.02	136.86	2559253	80.4376	up	up	correct
RVI.US	Retail Value Inc	20190509	6.1218	6.1784	6.037	6.1482	686338	-19.0825	up	up	correct
RVT.US	Royce Value Trust Inc	20190509	14.08	14.15	13.86	14.04	321909	11.216	down	down	correct
RWT.US	Redwood Trust Inc	20190509	16.39	16.43	16.25	16.35	711778	13.453	down	down	correct
RXN.US	Rexnord Corporation	20190509	28.71	29.1	27.78	28.79	1198916	28.3585	up	up	correct
RY.US	Royal Bank of Canada	20190509	78.25	78.87	77.98	78.75	907757	71.1709	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190509	12.3	12.55	9.23	9.25	6079907	9.1532	down	down	correct
RYB.US	RYB Education Inc	20190509	7.55	7.6983	7.32	7.39	124042	7.39	down	down	correct
RYI.US	Ryerson Holding Corporation	20190509	11	11.26	10.66	11.22	228449	11.1466	up	up	correct
RYN.US	Rayonier Inc	20190509	31.25	31.75	31.01	31.66	429625	28.6778	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190509	26.73	26.76	26.6493	26.76	17321	22.7957	up	up	correct
SA.US	Seabridge Gold Inc	20190509	11.61	11.78	11.38	11.41	306091	11.41	down	down	correct
SAFE.US	Safehold Inc	20190509	26.07	27.19	25.97	27.19	90107	26.3443	up	up	correct
SAH.US	Sonic Automotive Inc	20190509	19.7	19.9	19.31	19.48	230748	18.8502	down	up	incorrect
SAIC.US	Science Applications International Corporation	20190509	74.82	76.22	74.31	75.79	305821	72.5315	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190509	19.45	21	18.95	19.25	10080560	19.25	down	down	correct
SAM.US	The Boston Beer Company Inc	20190509	332.535	337.68	328.09	332.94	174462	332.94	up	down	incorrect
SAN.US	Banco Santander S.A	20190509	4.62	4.68	4.61	4.65	8435779	4.4699	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190509	5.12	5.19	5.09	5.11	1133458	5.11	down	down	correct
SAP.US	SAP SE	20190509	124.3	124.7	123.21	124.37	1096570	118.9981	up	up	correct
SAR.US	Saratoga Investment Corp	20190509	25.25	25.34	24.65	25.13	55210	21.0419	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190509	49.55	49.79	48.6	49.42	655412	49.42	down	up	incorrect
SB.US	Safe Bulkers Inc	20190509	1.66	1.66	1.55	1.58	505515	1.58	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190509	16.31	16.59	16.15	16.55	1336761	16.55	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190509	8.89	8.89	8.85	8.87	25582	8.1805	down	down	correct
SBOW.US	SilverBow Resources Inc	20190509	16.99	18.08	16.8589	17.23	47369	17.23	up	up	correct
SBR.US	Sabine Royalty Trust	20190509	47.72	48.03	47.08	47.93	23496	39.0819	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190509	11.97	12.36	11.785	12.11	2281517	11.5934	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190509	3.53	3.55	3.44	3.47	1870992	3.0989	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190509	21.04	21.32	20.845	21.3	1132431	19.6631	up	up	correct
SCCO.US	Southern Copper Corporation	20190509	35.89	35.99	35.135	35.43	1299751	31.8738	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190509	13.05	13.15	12.97	13.08	51887	9.6199	up	up	correct
SCE.US	PL	20190509	21.52	21.58	21.52	21.54	13416	20.1001	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190509	44.9	45.86	44.49	45.82	6288765	43.9787	up	up	correct
SCI.US	Service Corporation International	20190509	41.78	42.4	41.37	42.32	1441874	40.4667	up	up	correct
SCL.US	Stepan Company	20190509	87.37	90.26	87.37	89.8	85768	87.2017	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190509	14.2	14.305	14.18	14.3	64314	10.9892	up	up	correct
SCS.US	Steelcase Inc	20190509	17.36	17.52	17.15	17.38	431729	15.7347	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190509	16.56	17.23	15.675	17.18	161712	14.2729	up	up	correct
SCX.US	The L.S. Starrett Company	20190509	8.17	8.17	7.8515	8.08	2992	8.08	down	down	correct
SD.US	SandRidge Energy Inc	20190509	8.17	8.25	7.82	8.18	584424	8.18	up	up	correct
SDRL.US	Seadrill Limited	20190509	63.65	63.65	59.9	61.2	316734	61.2	down	down	correct
SE.US	Sea Limited	20190509	24.3	24.825	23.92	24.74	1877049	24.74	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190509	27.25	28.38	27.14	28.07	2732949	28.07	up	up	correct
SEDA.US	UN	20190509	0.18	0.19	0.17	0.17	8282800	0.17	down	down	correct
SEE.US	Sealed Air Corporation	20190509	42.86	43.0769	42.21	42.88	1169740	41.0765	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190509	14.44	14.95	14.39	14.82	446343	14.6657	up	up	correct
SF.US	Stifel Financial Corp	20190509	58.32	59.13	58.21	58.92	1435365	38.1635	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190509	24.3	24.41	24.2	24.31	15063	22.5116	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190509	11.59	11.73	11.42	11.68	35249	10.7203	up	down	incorrect
SFL.US	SFL Corporation Ltd	20190509	12.67	12.7208	12.5	12.64	402439	9.7575	down	down	correct
SFUN.US	Fang Holdings Limited	20190509	1.32	1.34	1.26	1.32	541648	66
SG.US	Sweetgreen Inc.	20190509	14.35	14.35	13.6599	13.7	4724	13.7	down	down	correct
SGU.US	Star Group L.P	20190509	9.442	9.47	9.31	9.38	24501	8.1839	down	down	correct
SHAK.US	Shake Shack Inc	20190509	58.39	60.97	58.3708	60.05	1068175	60.05	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190509	37.76	37.93	37.41	37.82	67297	34.7973	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190509	43.02	43.58	42.97	43.31	29507	35.0717	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190509	20.07	20.235	19.79	19.96	362794	14.6291	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190509	13.95	14.23	13.89	14.17	4180895	13.4189	up	up	correct
SHOP.US	Shopify Inc	20190509	258.88	261.3595	254.12	260.62	1831284	260.62	up	up	correct
SHW.US	The Sherwin	20190509	440.11	444.66	437.025	441.96	375299	143.9076	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190509	3.4	3.56	3.37	3.53	3404130	3.3074	up	up	correct
SIG.US	Signet Jewelers Limited	20190509	23.4	23.5	22.58	23.01	1566650	21.625	down	down	correct
SII.US	Sprott Inc	20190509	2.2044	2.255	2.2	2.22	24947	20.3503	up	up	correct
SITC.US	SITE Centers Corp	20190509	13.44	13.63	13.33	13.62	624901	12.3619	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190509	62	64.69	61.36	64.17	201445	64.17	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190509	54.5	55.16	54.2	55.14	833458	51.9895	up	up	correct
SJI.US	South Jersey Industries Inc	20190509	31.98	32.56	31.54	31.95	757541	28.2264	down	down	correct
SJM.US	The J. M. Smucker Company	20190509	124.46	126.23	124.1539	125.96	705680	115.8435	up	up	correct
SJR.US	Shaw Communications Inc	20190509	20.18	20.36	20.11	20.2	366271	17.9449	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190509	4.28	4.3	3.84	4.05	549550	3.3298	down	down	correct
SJW.US	SJW Group	20190509	60.09	60.95	59.86	60.77	68501	57.8775	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190509	24.54	24.67	24.35	24.57	394923	38.2922	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190509	18.03	18.28	17.75	18.17	2730890	15.5443	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190509	29.49	29.71	29.01	29.41	2229510	29.41	down	down	correct
SKY.US	Skyline Champion Corporation	20190509	20.43	21.05	20.2	21.01	349698	21.01	up	up	correct
SLB.US	Schlumberger Limited	20190509	39.92	40.445	39.49	40.27	12928710	36.6146	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190509	13.22	13.34	12.48	13.05	2769845	12.5714	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190509	40.26	40.95	39.94	40.05	908368	35.9604	down	down	correct
SLG.US	SL Green Realty Corp	20190509	83.4618	84.2618	83.1118	84.1018	386848	70.7143	up	up	correct
SM.US	SM Energy Company	20190509	15.14	15.23	14.72	15.1	2865257	14.8061	down	down	correct
SMAR.US	Smartsheet Inc	20190509	41	42.15	40.33	41.99	902018	41.99	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190509	7.08	7.125	7.04	7.11	1529583	6.3527	up	up	correct
SMG.US	The Scotts Miracle	20190509	91.2	91.26	89.02	89.68	551645	83.3738	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190509	13.3	13.62	12.92	13.5	12343	13.5	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190509	8.36	8.368	8.03	8.14	582160	106.8293	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190509	8.77	8.77	8.591	8.68	80319	119.9145	down	down	correct
SMP.US	Standard Motor Products Inc	20190509	47.82	48.33	47.05	48.01	80040	45.8512	up	down	incorrect
SNA.US	Snap	20190509	166.11	168.095	164.77	167.7	526192	156.0962	up	down	incorrect
SNAP.US	Snap Inc	20190509	10.71	11.1	10.65	10.98	15840653	10.98	up	up	correct
SNDR.US	Schneider National Inc	20190509	19.52	19.92	19.3	19.9	851916	17.6669	up	up	correct
SNN.US	Smith & Nephew plc	20190509	42.09	42.52	41.96	42.5	545176	40.5117	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190509	72.88	73.69	72.57	73.4	221025	56.8874	up	up	correct
SNV.US	Synovus Financial Corp	20190509	35.42	36.11	35.06	35.86	1778960	32.0334	up	up	correct
SNX.US	TD SYNNEX	20190509	104.43	104.76	102.56	104.12	246912	51.1539	down	up	incorrect
SO.US	The Southern Company	20190509	52.26	52.605	52.18	52.36	4080471	46.6275	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190509	17.67	18.0359	17.55	17.8	704620	15.5802	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190509	25.05	25.0943	25.05	25.09	27202	21.8667	up	up	correct
SOL.US	ReneSola Ltd	20190509	1.48	1.52	1.45	1.46	15763	1.46	down	up	incorrect
SON.US	Sonoco Products Company	20190509	62.43	62.85	61.77	62.67	495196	58.0406	up	up	correct
SONY.US	Sony Group Corporation	20190509	48.12	49.105	48.1	48.75	1903291	48.2666	up	down	incorrect
SOR.US	Source Capital Inc	20190509	36.45	36.648	36.4	36.5	16985	30.878	up	up	correct
SOS.US	SOS Limited	20190509	0.8	0.8	0.7	0.75	23241	7.5	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190509	9.86	9.9	9.86	9.88	620504	9.88	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190509	66.1	66.4973	64.66	65.58	493504	61.0427	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190509	10.3298	10.34	10.32	10.32	143647	10.32	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190509	13.32	13.44	13.31	13.44	42819	10.2347	up	up	correct
SPG.US	Simon Property Group Inc	20190509	172.22	173.98	170.84	173.77	1421717	149.2274	up	up	correct
SPGI.US	S&P Global Inc	20190509	212.58	213.74	210.5	213.12	1331311	208.2478	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190509	22.94	23.35	22.6985	23.25	207855	18.2641	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190509	13.98	13.9827	13.65	13.65	14802	13.2249	down	down	correct
SPNT.US	SiriusPoint Ltd	20190509	11.7	11.71	11.5268	11.61	653352	11.61	down	down	correct
SPOT.US	Spotify Technology S.A	20190509	135.61	136.43	132.45	134.83	1304305	134.83	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190509	84.96	85.13	83.75	84.19	655947	83.607	down	up	incorrect
SPXC.US	SPX Corporation	20190509	33.03	33.1	32.4649	32.8	377919	32.8	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190509	15.56	15.645	15.5428	15.58	47146	13.3826	up	up	correct
SQ.US	Square Inc	20190509	66.53	66.62	64.6845	66.39	9178454	66.39	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190509	34.3602	34.4495	33.4567	34.3105	1303768	31.9761	down	down	correct
SQNS.US	Sequans Communications S.A	20190509	1.08	1.13	0.96	1	120821	4	down	down	correct
SR.US	Spire Inc	20190509	83.47	83.95	82.97	83.54	123805	75.7198	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190509	41.44	41.78	40.84	41.72	1296321	35.6683	up	up	correct
SRE.US	Sempra	20190509	125.01	127.04	125.01	126.21	1074605	115.3	up	up	correct
SRG.US	Seritage Growth Properties	20190509	45.31	45.44	44.52	45.31	93366	45.31
SRI.US	Stoneridge Inc	20190509	28.57	28.88	28.19	28.78	137437	28.78	up	up	correct
SRL.US	Scully Royalty Ltd	20190509	14.91	15.156	13.8188	14.2	26859	328.7037	down	down	correct
SRLP.US	Sprague Resources LP	20190509	18.43	18.4728	18.02	18.04	28015	12.8026	down	up	incorrect
SRT.US	StarTek Inc	20190509	6.9	7.815	6.88	7.25	264986	7.25	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190509	9.96	9.96	9.8271	9.92	4047	31.2875	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190509	65.92	66.9	65.42	66.87	256772	65.0389	up	up	correct
SSL.US	Sasol Limited	20190509	30.4	30.87	30.25	30.79	136625	30.79	up	up	correct
SSTK.US	Shutterstock Inc	20190509	39.71	40.44	38.7	40.2	292029	39.2778	up	up	correct
ST.US	Sensata Technologies Holding plc	20190509	48.38	49.01	47.85	48.69	543383	48.69	up	up	correct
STAG.US	STAG Industrial Inc	20190509	28.85	29.23	28.64	29.17	635776	25.9658	up	up	correct
STAR.US	PI	20190509	25.025	25.125	24.9	25.125	3683	20.4347	up	up	correct
STC.US	Stewart Information Services Corporation	20190509	42.13	42.26	41.98	42.1	62233	38.9374	down	down	correct
STE.US	STERIS plc	20190509	129.41	130.64	127.96	129.91	410702	126.7559	up	up	correct
STG.US	Sunlands Technology Group	20190509	2.85	3	2.82	2.9	19823	36.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190509	21.52	21.68	21.33	21.62	42637	17.7045	up	down	incorrect
STL.US	Sterling Bancorp	20190509	21.06	21.45	20.93	21.34	2542685	20.4878	up	down	incorrect
STLA.US	Stellantis N.V	20190509	13.8447	13.9829	13.7504	13.9106	6344013	10.5104	up	up	correct
STM.US	STMicroelectronics N.V	20190509	16.72	16.935	16.43	16.84	5774356	16.485	up	up	correct
STN.US	Stantec Inc	20190509	22.99	23.07	22.98	22.98	4226	21.9688	down	down	correct
STNG.US	Scorpio Tankers Inc	20190509	26.22	27.05	25.89	26.65	717967	25.0257	up	up	correct
STON.US	StoneMor Inc	20190509	3.83	3.8917	3.81	3.8238	16606	3.8238	down	down	correct
STOR.US	STORE Capital Corporation	20190509	33.06	33.44	32.63	33.17	1641479	29.4777	up	up	correct
STT.US	State Street Corporation	20190509	63.82	64.71	62.94	64.54	2518619	59.7421	up	up	correct
STWD.US	Starwood Property Trust Inc	20190509	22.28	22.38	22.13	22.38	2553800	17.5748	up	up	correct
STZ.US	Constellation Brands Inc	20190509	205.16	206.58	201.82	201.89	1833432	194.3476	down	up	incorrect
SU.US	Suncor Energy Inc	20190509	32.31	32.51	31.72	32.34	2223620	28.9484	up	up	correct
SUI.US	Sun Communities Inc	20190509	120.79	122.3	120.55	122.06	409080	115.6822	up	up	correct
SUM.US	Summit Materials Inc	20190509	15.67	16.47	15.61	16.21	2450996	16.21	up	down	incorrect
SUN.US	Sunoco LP	20190509	29.77	30.2	29.5	30.13	247361	23.1839	up	up	correct
SUP.US	Superior Industries International Inc	20190509	4.67	4.7	4.33	4.48	558957	4.3674	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190509	5.4	5.62	5.2	5.58	2037806	5.3274	up	up	correct
SUZ.US	Suzano S.A	20190509	21.39	22.21	21.16	22	104044	11	up	up	correct
SWCH.US	Switch Inc	20190509	10.79	11.24	10.19	11.2	1716342	10.9102	up	up	correct
SWI.US	SolarWinds Corporation	20190509	18.81	19.59	18.8	19.17	192135	18.7232	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190509	141.79	142.65	138.09	142.52	1456782	135.7692	up	down	incorrect
SWM.US	Schweitzer	20190509	31.84	32.17	31.15	31.78	288213	27.8281	down	down	correct
SWN.US	Southwestern Energy Company	20190509	4.1	4.205	4.03	4.16	12031975	4.16	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190509	80.56	81.45	79.5025	79.59	328616	73.0817	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190509	7.47	7.49	7.47	7.48	4984	6.4385	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190509	8.08	8.3701	8.08	8.31	1042675	7.4619	up	down	incorrect
SXI.US	Standex International Corporation	20190509	68.3	71.01	68.07	70.66	70015	68.4753	up	up	correct
SXT.US	Sensient Technologies Corporation	20190509	71.35	71.56	70.12	70.47	305288	66.4158	down	down	correct
SYF.US	Synchrony Financial	20190509	33.61	34.45	33.555	34.4	6861288	32.113	up	up	correct
SYK.US	Stryker Corporation	20190509	186.15	188.17	184.25	188.01	922011	182.9234	up	up	correct
SYY.US	Sysco Corporation	20190509	72.67	73.74	72.67	73.55	2492889	68.8849	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190509	15.77	15.79	15.35	15.58	57038	48.9797	down	down	correct
TAC.US	TransAlta Corporation	20190509	6.65	6.76	6.65	6.7	90277	6.4069	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190509	18.65	19.08	18.65	19.05	2447100	18.61	up	up	correct
TAL.US	TAL Education Group	20190509	36.01	36.435	35.67	36.2	3981016	36.2	up	down	incorrect
TALO.US	Talos Energy Inc	20190509	28.79	29.13	26.59	28.51	265251	28.51	down	down	correct
TAP.US	Molson Coors Beverage Company	20190509	58.79	58.97	57.53	58.35	1392246	55.1471	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190509	105.9	106.48	104.93	106.2	57254	106.2	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190509	25.34	25.44	25.3	25.43	111710	22.4191	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190509	25.64	25.71	25.6	25.71	45294	22.5962	up	up	correct
TBI.US	TrueBlue Inc	20190509	23.79	24.1	23.54	23.99	121806	23.99	up	up	correct
TCN.US	Tricon Capital Group Inc	20190509	7.849	7.849	7.849	7.849	231	7.206
TCS.US	The Container Store Group Inc	20190509	8.85	9.01	8.73	8.86	313394	8.2822	up	up	correct
TD.US	The Toronto	20190509	55.45	55.63	54.95	55.47	1323464	49.8259	up	up	correct
TDC.US	Teradata Corporation	20190509	38.17	38.34	37.47	37.71	1121716	37.71	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190509	19.7	19.7	19.37	19.63	94758	12.231	down	down	correct
TDG.US	TransDigm Group Incorporated	20190509	474.19	474.67	463.22	473.05	450080	422.4357	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190509	25.4	25.49	25.33	25.49	15938	22.1888	up	down	incorrect
TDOC.US	Teladoc Health Inc	20190509	60.69	62.1	59.4	61.5	795698	61.5	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190509	31.65	32.27	31.52	32.13	469474	29.4758	up	up	correct
TDW.US	Tidewater Inc	20190509	23.24	23.36	22.83	23.09	165304	23.0637	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20190509	247.95	249.83	244.5422	247.88	112049	247.88	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190509	20	20.015	20	20.015	10300	16.3195	up	down	incorrect
TECK.US	Teck Resources Limited	20190509	21.63	22.01	21.57	21.78	1939348	21.2249	up	up	correct
TEF.US	Telefónica S.A	20190509	7.93	8	7.92	7.98	2147065	6.2906	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190509	10.13	10.2	10.13	10.16	67720	8.122	up	up	correct
TEL.US	TE Connectivity Ltd	20190509	90.01	90.98	89.41	90.89	899600	86.4815	up	down	incorrect
TEN.US	Tenneco Inc	20190509	16.95	16.95	12.51	12.59	8048081	12.59	down	down	correct
TEO.US	Telecom Argentina S.A	20190509	15.22	15.885	14.9	15.51	609533	13.4213	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190509	14.51	14.5171	14.16	14.47	6519231	14.47	down	down	correct
TEX.US	Terex Corporation	20190509	31.23	31.39	30.49	31.06	914365	30.2168	down	down	correct
TFC.US	Truist Financial Corporation	20190509	48.78	49.61	48.66	49.5	4827876	44.751	up	up	correct
TFII.US	TFI International Inc	20190509	32.08	32.51	32.08	32.51	200	30.9607	up	up	correct
TFX.US	Teleflex Incorporated	20190509	294.21	302	292.27	301.34	227747	298.1649	up	up	correct
TG.US	Tredegar Corporation	20190509	17.2	17.39	16.96	17.29	88716	11.3424	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190509	9.45	9.61	9.25	9.46	123255	9.387	up	up	correct
TGI.US	Triumph Group Inc	20190509	24.18	24.39	22.17	22.85	1460481	22.6798	down	down	correct
TGNA.US	TEGNA Inc	20190509	15.07	16.05	15.03	16.05	3283466	15.2124	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190509	14.3	14.3	13.89	14.07	106997	11.7064	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190509	11.7	11.995	11.44	11.56	526811	11.1423	down	up	incorrect
TGT.US	Target Corporation	20190509	74.95	75.56	74.23	75.11	4549265	71.0061	up	up	correct
THC.US	Tenet Healthcare Corporation	20190509	20.87	21.08	20.07	20.96	1931652	20.96	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190509	121.95	122.41	121.31	122.1	205407	112.9137	up	up	correct
THO.US	Thor Industries Inc	20190509	63.72	64.0673	60.94	62.02	865508	58.9207	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190509	17.04	17.13	16.9	16.94	146786	14.1517	down	down	correct
THR.US	Thermon Group Holdings Inc	20190509	25.39	25.45	25.22	25.32	54255	25.32	down	down	correct
THS.US	TreeHouse Foods Inc	20190509	56.4	58	55.43	57.57	656964	57.57	up	up	correct
THW.US	Tekla World Healthcare Fund	20190509	12.48	12.5163	12.4101	12.45	82924	9.7061	down	down	correct
TIMB.US	W	20190509	13.93	13.93	13.54	13.81	2554977	13.1545	down	down	correct
TISI.US	Team Inc	20190509	15.74	16.25	15.69	16.06	318017	16.06	up	up	correct
TJX.US	The TJX Companies Inc	20190509	53.75	54.35	53.335	53.84	4971630	52.1919	up	up	correct
TK.US	Teekay Corporation	20190509	4.18	4.23	4.1	4.2	358807	4.2	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190509	4.63	4.72	4.6	4.71	951014	4.1089	up	up	correct
TKR.US	The Timken Company	20190509	49.42	50.14	49.03	49.92	753729	47.2319	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190509	26.4	26.53	26.03	26.52	134976	23.0972	up	up	correct
TLYS.US	Tilly's Inc	20190509	11.64	11.84	11.55	11.69	148188	9.1411	up	up	correct
TM.US	Toyota Motor Corporation	20190509	119.08	119.36	117.75	119.32	273300	112.1661	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190509	16.07	16.775	16.04	16.61	5163998	16.61	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190509	20.17	20.44	19.96	20.38	802346	20.38	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190509	267.77	269.675	263.845	269	1550694	267.3086	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190509	9.22	9.55	9.11	9.45	217649	9.45	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190509	51.8	52.88	51.52	52.79	653527	52.79	up	down	incorrect
TNC.US	Tennant Company	20190509	62.89	65.29	62.64	65.03	75048	62.8116	up	up	correct
TNET.US	TriNet Group Inc	20190509	61.78	63.035	60.8	62.7	229807	62.7	up	up	correct
TNK.US	Teekay Tankers Ltd	20190509	1.16	1.19	1.16	1.17	163666	9.36	up	up	correct
TNL.US	Travel + Leisure Co	20190509	43.53	43.78	43.11	43.67	703587	39.4032	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190509	3.21	3.22	3.11	3.18	48812	14.6208	down	down	correct
TOL.US	Toll Brothers Inc	20190509	37.53	38.32	37.29	38.17	880873	37.0139	up	up	correct
TPB.US	Turning Point Brands Inc	20190509	52.14	53.198	51.85	52.75	113300	51.836	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190509	18.29	18.38	16.75	17.05	971593	16.4576	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190509	13.02	13.27	12.96	13.21	848071	13.21	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190509	790	796.095	768.24	788.06	13088	751.0631	down	up	incorrect
TPR.US	Tapestry Inc	20190509	36.06	36.06	32.93	33.36	20422858	31.1989	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190509	14.16	14.23	14.06	14.16	136672	10.4536
TPX.US	Tempur Sealy International Inc	20190509	62.82	62.82	60.97	62.02	3440084	15.3813	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190509	18.23	18.3162	18.2	18.2	11014	14.8227	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190509	37.2136	37.6602	37.0874	37.4272	111051	35.2488	up	up	correct
TRC.US	Tejon Ranch Co	20190509	18.31	18.33	17.65	17.69	46277	17.69	down	up	incorrect
TREC.US	Trecora Resources	20190509	10.16	10.16	9.77	9.82	51057	9.82	down	up	incorrect
TREX.US	Trex Company Inc	20190509	61.89	62.75	60.74	62.47	1177954	31.235	up	up	correct
TRGP.US	Targa Resources Corp	20190509	39.05	39.28	38.07	38.55	2354353	34.8441	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20190509	62.47	63.535	62.32	63.26	754619	60.0576	up	down	incorrect
TRN.US	Trinity Industries Inc	20190509	21.25	21.62	21.07	21.5	891612	19.7004	up	up	correct
TRNO.US	Terreno Realty Corporation	20190509	44.79	44.97	44.26	44.97	372585	42.54	up	up	correct
TROX.US	Tronox Holdings plc	20190509	12.26	12.26	11.45	11.5	2907043	10.7603	down	up	incorrect
TRP.US	TC Energy Corporation	20190509	46.54	47.17	46.36	46.86	916504	40.4402	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190509	1.4	1.41	1.35	1.39	6282047	13.9	down	down	correct
TRTN.US	Triton International Limited	20190509	31.11	31.5	30.8	31.3	316974	26.9115	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190509	19.75	19.75	19.365	19.47	359685	13.5684	down	down	correct
TRU.US	TransUnion	20190509	65.19	66.25	64.42	66	686500	65.361	up	up	correct
TRV.US	The Travelers Companies Inc	20190509	140.84	142.14	139.96	141.83	928108	132.7194	up	up	correct
TS.US	Tenaris S.A	20190509	26.3	26.765	26.26	26.7	1166378	23.8774	up	up	correct
TSE.US	Trinseo S.A	20190509	43.83	44.28	42.32	43.47	400080	39.565	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190509	5.57	5.57	5.534	5.56	67683	4.9472	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190509	19.85	19.9091	19.7	19.82	237385	13.976	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190509	42.92	43.295	42.28	43.25	11229555	40.3291	up	up	correct
TSN.US	Tyson Foods Inc	20190509	77.33	78.07	76.51	77.94	2663295	73.1539	up	up	correct
TSQ.US	Townsquare Media Inc	20190509	6.05	6.19	5.8625	6.16	18265	5.8613	up	up	correct
TT.US	Trane Technologies plc	20190509	120	121.73	119.57	121.54	1425346	90.1775	up	down	incorrect
TTC.US	The Toro Company	20190509	72.54	73.41	72.09	73.04	191412	70.6181	up	up	correct
TTE.US	TotalEnergies SE	20190509	52.39	52.98	52.34	52.79	1244820	44.4126	up	up	correct
TTI.US	TETRA Technologies Inc	20190509	2.05	2.19	1.95	2.15	776706	2.15	up	down	incorrect
TTM.US	Tata Motors Limited	20190509	13.48	13.515	13.15	13.36	1603662	13.36	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190509	14.74	14.74	14.4725	14.63	57885	49.0699	down	up	incorrect
TU.US	TELUS Corporation	20190509	9.1575	9.1575	8.9525	9.0825	851310	15.3938	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190509	22.09	22.31	21.6023	21.8	140959	21.8	down	down	correct
TUP.US	Tupperware Brands Corporation	20190509	22.5	22.57	21.82	22.36	883457	21.6867	down	down	correct
TV.US	Grupo Televisa S.A.B	20190509	9.45	9.5	9.2	9.25	3284697	9.0995	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190509	25.53	25.549	25.35	25.49	12444	23.6761	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190509	25.34	25.395	25.17	25.24	1993	23.6542	down	down	correct
TWI.US	Titan International Inc	20190509	5.46	5.58	5.34	5.56	241555	5.5202	up	down	incorrect
TWLO.US	Twilio Inc	20190509	130.68	133.25	126.82	133.13	3957837	133.13	up	up	correct
TWN.US	The Taiwan Fund Inc	20190509	17.52	17.52	17.45	17.468	10870	13.2343	down	down	correct
TWO.US	Two Harbors Investment Corp	20190509	13.4	13.41	13.18	13.32	3997246	10.3528	down	down	correct
TWTR.US	Twitter Inc	20190509	38.11	39.02	37.8203	38.79	10010670	38.79	up	up	correct
TX.US	Ternium S.A	20190509	24.9	25.09	24.32	24.8	272455	23.0489	down	down	correct
TXT.US	Textron Inc	20190509	51.17	51.22	50.39	50.84	1564906	50.6049	down	up	incorrect
TY.US	Tri	20190509	26.8	26.981	26.8	26.88	40986	24.1372	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190509	23.09	23.16	22.7294	22.79	126551	78.0633	down	down	correct
TYL.US	Tyler Technologies Inc	20190509	215.33	216.93	210.37	215.7	224997	215.7	up	down	incorrect
UA.US	Under Armour Inc	20190509	19.77	19.775	19.24	19.61	2487049	19.61	down	down	correct
UAA.US	Under Armour Inc	20190509	22.22	22.295	21.67	22.12	4617747	22.12	down	down	correct
UAN.US	CVR Partners LP	20190509	3.68	3.6979	3.5905	3.66	78380	32.2771	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190509	22.58	22.95	22.39	22.92	64368	20.3026	up	up	correct
UBER.US	Uber Technologies Inc	20190509	45	45	45	45	0	45
UBP.US	Urstadt Biddle Properties Inc	20190509	17.83	18.17	17.82	18.17	1588	15.9999	up	up	correct
UBS.US	UBS Group AG	20190509	11.98	12.16	11.895	12.12	4409147	11.1302	up	up	correct
UDR.US	UDR Inc	20190509	43.61	43.8	43.27	43.71	740105	40.1927	up	up	correct
UE.US	Urban Edge Properties	20190509	17.88	17.9929	17.67	17.8	601658	15.8046	down	down	correct
UFI.US	Unifi Inc	20190509	20.28	20.38	19.98	20.14	106267	20.14	down	down	correct
UFS.US	Domtar Corporation	20190509	45.93	47.18	45.63	46.61	568030	44.0607	up	up	correct
UGI.US	UGI Corporation	20190509	53.39	54.09	53.125	54.01	1259829	49.2834	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190509	91.51	92.94	91.45	92.09	25096	92.09	up	up	correct
UGP.US	Ultrapar Participações S.A	20190509	5.45	5.57	5.395	5.51	1146594	5.1853	up	up	correct
UHS.US	Universal Health Services Inc	20190509	121.61	123.34	121.24	122.89	828784	121.5586	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190509	82.44	84.15	81.81	83.3	26764	75.4019	up	up	correct
UI.US	Ubiquiti Inc	20190509	160	162.82	149.34	156.42	942933	153.2857	down	down	correct
UIS.US	Unisys Corporation	20190509	9.98	10.01	9.68	9.9	1097321	9.9	down	up	incorrect
UL.US	Unilever PLC	20190509	60.17	60.32	59.795	60.09	845592	55.2691	down	down	correct
UMC.US	United Microelectronics Corporation	20190509	2.12	2.12	2.075	2.1	732219	1.8573	down	down	correct
UMH.US	UMH Properties Inc	20190509	13.29	13.4	13.1279	13.3	126102	11.6833	up	up	correct
UNF.US	UniFirst Corporation	20190509	163.42	164.885	161.4	163.78	117494	161.7336	up	up	correct
UNFI.US	United Natural Foods Inc	20190509	11.72	11.98	11.26	11.87	814457	11.87	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190509	236.6	240.54	235.67	237.97	4299681	227.898	up	up	correct
UNM.US	Unum Group	20190509	35.25	35.89	35.12	35.8	1492815	31.5871	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190509	25.8	25.82	25.65	25.79	23154	21.9321	down	down	correct
UNP.US	Union Pacific Corporation	20190509	174	176.05	172.71	175.63	2138414	165.9016	up	up	correct
UNVR.US	Univar Solutions Inc	20190509	21.1	22.36	21	22.07	3140272	22.07	up	up	correct
UPS.US	United Parcel Service Inc	20190509	101.08	101.08	99.77	100.75	3998831	93.0193	down	down	correct
URI.US	United Rentals Inc	20190509	131.13	134.215	128.31	133.79	1242503	133.79	up	down	incorrect
USA.US	Liberty All	20190509	6.19	6.2	6.13	6.17	801727	4.8019	down	down	correct
USAC.US	USA Compression Partners LP	20190509	16.76	17.1	16.5401	17.05	142063	12.1607	up	up	correct
USB.US	U.S. Bancorp	20190509	51.8	52.19	51.47	52.12	5560111	47.6954	up	up	correct
USDP.US	USD Partners LP	20190509	10.87	11	10.54	10.56	81906	7.92	down	up	incorrect
USFD.US	US Foods Holding Corp	20190509	38.06	38.84	37.93	38.65	3364300	38.65	up	up	correct
USM.US	United States Cellular Corporation	20190509	47.33	48.45	47.26	48.29	167544	48.29	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190509	85.23	85.935	84.61	85.04	462778	85.04	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190509	115.25	117.09	114.61	117.06	102351	114.3059	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190509	5.9	5.95	5.5	5.91	319570	5.91	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190509	24.45	24.523	24.2048	24.48	160452	20.1416	up	up	correct
UTI.US	Universal Technical Institute Inc	20190509	3.4736	3.4736	3.25	3.26	3802	3.26	down	down	correct
UTL.US	Unitil Corporation	20190509	55.62	56.44	55.6	56.04	27724	51.4703	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190509	29.61	29.77	29.24	29.27	171418	26.8744	down	up	incorrect
UVV.US	Universal Corporation	20190509	52.68	53.9082	52.47	53.42	134534	46.009	up	up	correct
V.US	Visa Inc	20190509	158.86	159.85	157.17	159.81	6813880	157.1306	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190509	100.74	100.8078	98.1	100.41	502804	97.9123	down	down	correct
VALE.US	Vale S.A.	20190509	12.23	12.32	12.03	12.25	22556340	9.7141	up	up	correct
VAPO.US	Vapotherm Inc	20190509	17.8	19.38	16.972	19.38	93835	19.38	up	up	correct
VATE.US	Innovate Corp	20190509	2.76	2.765	2.6	2.65	255855	2.65	down	down	correct
VBF.US	Invesco Bond Fund	20190509	18.46	18.55	18.43	18.45	15553	15.7378	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190509	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190509	35.13	35.48	34.54	35.11	233983	35.11	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190509	12.44	12.44	12.34	12.37	42843	11.0235	down	up	incorrect
VEC.US	Vectrus Inc	20190509	38.45	38.8	37.26	38.27	121627	38.27	down	down	correct
VEDL.US	Vedanta Limited	20190509	8.87	9.07	8.8467	9.02	515043	7.4601	up	up	correct
VEEV.US	Veeva Systems Inc	20190509	139.81	143.1664	137.54	142.08	591077	142.08	up	up	correct
VER.US	VEREIT Inc	20190509	8.28	8.28	8.14	8.22	7919256	35.803	down	down	correct
VET.US	Vermilion Energy Inc	20190509	23.42	23.74	23.2	23.51	336876	20.4678	up	down	incorrect
VFC.US	V.F. Corporation	20190509	93.47	94.27	92.43	94.04	1383474	87.8232	up	up	correct
VGI.US	Virtus Global Multi	20190509	12.74	12.74	12.64	12.67	40347	9.9244	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190509	12.36	12.36	12.32	12.33	67441	10.8401	down	down	correct
VGR.US	Vector Group Ltd	20190509	8.9143	9.2667	8.8771	9.2286	1311079	7.3582	up	up	correct
VHC.US	VirnetX Holding Corp	20190509	6.6	6.66	6.41	6.49	247707	5.5668	down	down	correct
VHI.US	Valhi Inc	20190509	2.34	2.3544	2.24	2.32	94710	25.7887	down	up	incorrect
VICI.US	VICI Properties Inc	20190509	22.19	22.22	21.78	22.07	3803222	19.078	down	down	correct
VIIX.US	VelocityShares VIX Short	20190509	13.69	14.0754	12.91	12.98	225295	64.9	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190509	8.44	8.65	8.2448	8.58	6915465	8.58	up	up	correct
VIV.US	Telefônica Brasil S.A	20190509	11.55	11.56	11.245	11.48	1151403	9.437	down	down	correct
VKQ.US	Invesco Municipal Trust	20190509	12.15	12.17	12.09	12.16	83231	10.692	up	up	correct
VLO.US	Valero Energy Corporation	20190509	81.76	82.295	78.79	81.74	6662001	70.4588	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190509	9.63	9.71	9.4146	9.6	217069	9.6	down	down	correct
VLT.US	Invesco High Income Trust II	20190509	14.81	14.81	14.73	14.78	4188	11.7737	down	down	correct
VMC.US	Vulcan Materials Company	20190509	127.28	128.85	126.38	128.41	670069	125.1283	up	up	correct
VMI.US	Valmont Industries Inc	20190509	125.12	125.97	123.45	125.18	207153	121.1868	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190509	12.03	12.03	12	12.03	141892	10.5807
VNCE.US	Vince Holding Corp	20190509	13.98	15.17	13.95	15.09	45342	15.09	up	up	correct
VNE.US	Veoneer Inc	20190509	20.81	20.89	20.315	20.7	483176	20.7	down	down	correct
VNO.US	Vornado Realty Trust	20190509	65.7	66.41	65.2002	66.26	1165211	56.569	up	up	correct
VNTR.US	Venator Materials PLC	20190509	5.4	5.41	4.94	5	1346567	5	down	down	correct
VOC.US	VOC Energy Trust	20190509	6.06	6.1096	5.85	5.85	34060	4.4246	down	down	correct
VOYA.US	Voya Financial Inc	20190509	52.91	53.8	52.5	53.57	2048765	52.2567	up	up	correct
VPG.US	Vishay Precision Group Inc	20190509	39.26	40.13	38.84	39.9	54280	39.9	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190509	12.6	12.6	12.51	12.53	12276	11.0656	down	down	correct
VRS.US	Verso Corporation	20190509	22.19	22.19	20.95	21.54	414730	16.2679	down	down	correct
VRT.US	Vertiv Holdings Co	20190509	10.1	10.1	10.06	10.06	2000	10.0508	down	down	correct
VRTV.US	Veritiv Corporation	20190509	25.5	26.2959	22	23.83	232226	23.83	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190509	18.21	18.65	17.73	17.88	3219381	16.9042	down	down	correct
VST.US	Vistra Corp	20190509	24.95	25.04	24.515	24.85	5930169	23.0044	down	down	correct
VSTO.US	Vista Outdoor Inc	20190509	8.12	9.29	7.79	9.24	874226	9.24	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190509	11.27	11.31	11.23	11.31	376323	9.1668	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190509	13.17	13.18	13.08	13.16	28797	11.719	down	down	correct
VTOL.US	Bristow Group Inc	20190509	8.75	9.44	8.75	9.37	78946	28.11	up	up	correct
VTR.US	Ventas Inc	20190509	61.1	61.74	60.6	61.69	943785	54.6978	up	up	correct
VVI.US	Viad Corp	20190509	61.28	62.18	60.7607	61.93	73393	61.4486	up	up	correct
VVR.US	Invesco Senior Income Trust	20190509	4.33	4.33	4.29	4.31	343712	3.5755	down	down	correct
VVV.US	Valvoline Inc	20190509	18.17	18.3	17.93	18.15	1005426	17.2447	down	down	correct
VZ.US	Verizon Communications Inc	20190509	56.12	56.56	55.93	56.48	14835326	50.7023	up	up	correct
W.US	Wayfair Inc	20190509	146.28	148.98	143.52	147.89	1212351	147.89	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190509	71.53	71.7	69.85	71.54	3256275	70.4153	up	up	correct
WAL.US	Western Alliance Bancorporation	20190509	46.37	47.45	46.12	47.27	669980	45.1025	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190509	25.9	26.015	25.9	26.015	1749	22.3222	up	down	incorrect
WAT.US	Waters Corporation	20190509	211.69	217.07	209.92	216.78	534775	216.78	up	up	correct
WBK.US	Westpac Banking Corporation	20190509	18.81	18.885	18.68	18.87	289007	16.5539	up	down	incorrect
WBS.US	Webster Financial Corporation	20190509	51.08	51.71	50.68	51.5	257396	46.6835	up	up	correct
WBT.US	Welbilt Inc	20190509	16.24	16.44	16.03	16.39	1542570	16.39	up	up	correct
WCC.US	WESCO International Inc	20190509	53.12	54.64	53.12	54.24	842080	54.24	up	up	correct
WCN.US	Waste Connections Inc	20190509	91.11	91.66	90.63	91.61	678990	89.9201	up	up	correct
WD.US	Walker & Dunlop Inc	20190509	53.8	54.83	53.5	54.58	161997	51.4399	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190509	13.21	13.2936	13.19	13.21	30438	11.3285
WEC.US	WEC Energy Group Inc	20190509	76.91	77.67	76.6125	77.47	1235738	71.7114	up	up	correct
WEI.US	Weidai Ltd	20190509	9.89	9.89	9.81	9.81	514	9.81	down	down	correct
WELL.US	Welltower Inc	20190509	75.31	76.12	74.9	76.08	1132839	68.1384	up	up	correct
WES.US	Western Midstream Partners LP	20190509	29.46	29.64	28.7	28.74	1260104	22.2218	down	down	correct
WEX.US	WEX Inc	20190509	200	204.6	198.02	203.91	310970	203.91	up	up	correct
WF.US	Woori Financial Group Inc	20190509	34.93	35.19	34.575	34.89	8877	31.476	down	down	correct
WFC.US	Wells Fargo & Company	20190509	46	46.83	45.78	46.74	23246873	43.4204	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190509	45.22	45.22	45.22	45.22	1400	43.8702
WGO.US	Winnebago Industries Inc	20190509	34.68	34.865	33.8501	34.76	279571	33.9544	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190509	55.59	56.18	54.86	55.92	619500	53.7245	up	down	incorrect
WHD.US	Cactus Inc	20190509	35.74	36.35	35.4	36.06	723740	35.1157	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190509	30.91	30.91	30.01	30.13	82485	24.3399	down	down	correct
WHR.US	Whirlpool Corporation	20190509	135.7	135.88	131.285	133.83	832956	123.018	down	up	incorrect
WIA.US	Western Asset Inflation	20190509	11.05	11.1	11.05	11.09	81609	9.0217	up	down	incorrect
WIT.US	Wipro Limited	20190509	4.49	4.51	4.43	4.5	1725181	4.4741	up	up	correct
WIW.US	Western Asset Inflation	20190509	10.73	10.79	10.72	10.73	66826	9.4146
WK.US	Workiva Inc	20190509	51.97	54.47	50.16	54.41	465353	54.41	up	up	correct
WLK.US	Westlake Chemical Corporation	20190509	59.13	61.67	57.71	60.5	1729852	57.9058	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190509	22.42	22.65	22.27	22.5	61636	17.9144	up	up	correct
WM.US	Waste Management Inc	20190509	104.4	105.235	103.84	105.22	1011102	100.2498	up	up	correct
WMB.US	The Williams Companies Inc	20190509	26.96	27.09	26.63	26.96	5626068	22.2623
WMC.US	Western Asset Mortgage Capital Corporation	20190509	10.51	10.58	10.43	10.58	236189	8.7095	up	up	correct
WMK.US	Weis Markets Inc	20190509	38.64	39.48	38.11	39.41	129487	36.9226	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190509	27.55	27.79	27.345	27.69	178855	26.2425	up	down	incorrect
WMT.US	Walmart Inc	20190509	99.27	99.94	98.85	99.54	6240201	95.4727	up	up	correct
WNC.US	Wabash National Corporation	20190509	14.49	14.91	14.2	14.84	481014	13.9593	up	up	correct
WNS.US	WNS (Holdings) Limited	20190509	54.72	54.87	53.87	54.62	104677	54.62	down	down	correct
WOLF.US	Wolfspeed Inc	20190509	63.6	64.32	62.425	63.18	1296264	63.18	down	up	incorrect
WOR.US	Worthington Industries Inc	20190509	38.47	39.375	38.27	39.28	69423	36.8075	up	up	correct
WOW.US	WideOpenWest Inc	20190509	7.75	8.49	7.64	8.37	530449	8.37	up	up	correct
WPC.US	W. P. Carey Inc	20190509	77.61	78.13	77.25	78.01	442477	67.5462	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190509	20.26	20.682	20.06	20.06	2481529	19.3683	down	down	correct
WPP.US	WPP plc	20190509	62.39	62.91	62.27	62.81	161412	53.4131	up	up	correct
WRB.US	W. R. Berkley Corporation	20190509	60.29	60.85	60.08	60.64	558341	57.258	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190509	27.58	27.76	27.32	27.54	413827	24.3415	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190509	28.58	28.83	28.33	28.83	696409	25.0902	up	up	correct
WRK.US	WestRock Company	20190509	37.26	37.34	36.55	37.15	2183827	34.5026	down	down	correct
WSM.US	Williams	20190509	53.87	55.285	53.8101	55.04	1332925	52.0806	up	up	correct
WSO.US	Watsco Inc	20190509	157.72	159.06	156.68	157.74	201811	144.8363	up	up	correct
WSR.US	Whitestone REIT	20190509	12.55	12.67	12.41	12.64	175303	10.6691	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190509	119.23	121.02	118.35	120.45	180813	119.551	up	up	correct
WTI.US	W&T Offshore Inc	20190509	5.24	5.285	5.02	5.18	2805271	5.18	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190509	954.78	993.7	954.78	975.99	39741	973.9722	up	up	correct
WTRG.US	Essential Utilities Inc	20190509	37.33	37.76	37.14	37.71	987762	35.5237	up	down	incorrect
WTRU.US	Aqua America Inc	20190509	53.29	53.9	52.95	53.36	243600	46.8982	up	up	correct
WTS.US	Watts Water Technologies Inc	20190509	83.69	85.295	83.18	85.18	98689	83.1718	up	up	correct
WTTR.US	Select Energy Services Inc	20190509	10.92	11.58	10.84	11.56	664519	11.56	up	up	correct
WU.US	The Western Union Company	20190509	19.11	19.43	19.11	19.2	10749390	17.2186	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190509	83.71	84.55	82.72	83.87	898965	81.7676	up	up	correct
WWW.US	Wolverine World Wide Inc	20190509	33.75	33.75	31.39	31.75	2740079	30.6087	down	down	correct
WY.US	Weyerhaeuser Company	20190509	25.5	25.7399	25.14	25.66	2351226	23.4766	up	down	incorrect
X.US	United States Steel Corporation	20190509	15.27	15.89	15.07	15.8	14328700	15.4999	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190509	8.69	8.749	8.66	8.749	9100	6.5458	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190509	22.61	22.91	22.55	22.68	609098	21.2335	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190509	4.46	4.53	4.45	4.5	130998	3.9108	up	up	correct
XOM.US	Exxon Mobil Corporation	20190509	76.35	76.88	75.96	76.77	13221650	64.6225	up	up	correct
XPO.US	XPO Logistics Inc	20190509	61.6913	62.161	60.6617	61.4114	1456808	35.7459	down	down	correct
XPRO.US	Frank’s International NV	20190509	34.2	36	33.9	36	116150	36	up	up	correct
XYF.US	X Financial	20190509	4.96	4.96	4.835	4.89	14574	14.67	down	down	correct
XYL.US	Xylem Inc	20190509	78.28	79.21	77.44	79.08	846258	76.5936	up	down	incorrect
Y.US	Alleghany Corporation	20190509	659.63	678.35	655.305	678.35	99203	663.893	up	up	correct
YELP.US	Yelp Inc	20190509	40.14	40.28	39.09	39.73	2422561	39.73	down	down	correct
YETI.US	YETI Holdings Inc	20190509	27.59	28.8	27.01	28.38	7603372	28.38	up	up	correct
YEXT.US	Yext Inc	20190509	20.75	20.76	20.1163	20.73	532708	20.73	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190509	14.68	15.2408	14.65	15	2282508	14.8845	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190509	15.23	15.44	15.021	15.31	180898	15.31	up	up	correct
YUM.US	Yum! Brands Inc	20190509	99.98	100.812	99.42	100.74	1296720	96.0409	up	up	correct
YUMC.US	Yum China Holdings Inc	20190509	45.59	45.59	44.44	44.71	2842200	43.7575	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190509	121.39	122.2525	120.05	121.91	810359	119.5139	up	up	correct
ZEN.US	Zendesk Inc	20190509	85.27	87.74	84.385	87.26	1572302	87.26	up	up	correct
ZEPP.US	Zepp Health Corporation	20190509	10.69	10.69	9.8725	10.07	597664	10.07	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190509	37.03	37.2199	36.08	36.81	90062	36.4769	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190509	18.82	18.98	18.59	18.98	1863605	18.618	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190509	11.02	11.07	10.95	11.07	91186	8.5997	up	up	correct
ZTS.US	Zoetis Inc	20190509	101.19	102.57	100.98	101.67	1517130	100.2633	up	down	incorrect
ZUO.US	Zuora Inc	20190509	21.94	22.805	21.15	22.45	1372766	22.45	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190509	28.71	29.1	27.78	28.79	1198900	28.336	up	up	correct
ZYME.US	Zymeworks Inc	20190509	18.47	18.84	18.03	18.15	99983	18.15	down	down	correct